{"t":"LECO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-07",2.5688,2.5688,2.5688,2.5688,9600.0],["1994-04-08",2.5864,2.5864,2.5864,2.5864,8400.0],["1994-04-11",2.5688,2.6392,2.5688,2.6392,75600.0],["1994-04-12",2.5688,2.604,2.5688,2.604,16000.0],["1994-04-13",2.604,2.604,2.604,2.604,0.0],["1994-04-14",2.6743,2.6743,2.6743,2.6743,1200.0],["1994-04-15",2.5688,2.604,2.5512,2.604,168400.0],["1994-04-18",2.5688,2.6743,2.5512,2.5688,120400.0],["1994-04-19",2.6392,2.6392,2.6392,2.6392,400.0],["1994-04-20",2.6743,2.6743,2.6743,2.6743,3200.0],["1994-04-21",2.604,2.6743,2.604,2.6743,16800.0],["1994-04-22",2.604,2.6743,2.604,2.6743,2000.0],["1994-04-25",2.6743,2.6743,2.6743,2.6743,2000.0],["1994-04-26",2.6743,2.7447,2.6743,2.7447,2000.0],["1994-04-28",2.7447,2.7447,2.6392,2.6392,2000.0],["1994-04-29",2.6392,2.8503,2.6392,2.7095,19600.0],["1994-05-02",2.8151,2.8151,2.8151,2.8151,2000.0],["1994-05-03",2.6743,2.8503,2.6743,2.8503,39600.0],["1994-05-04",2.8503,2.8503,2.7095,2.7799,19600.0],["1994-05-05",2.8503,2.8503,2.8503,2.8503,2800.0],["1994-05-06",2.8503,2.8503,2.7447,2.7447,8400.0],["1994-05-09",2.8503,2.8503,2.7447,2.8503,34000.0],["1994-05-10",2.8151,3.0966,2.8151,3.0966,66800.0],["1994-05-11",2.9559,3.1318,2.9559,2.9559,14000.0],["1994-05-12",2.9559,3.167,2.9559,3.167,40400.0],["1994-05-13",3.167,3.167,2.991,2.991,14800.0],["1994-05-16",3.0614,3.0614,2.991,3.0614,17600.0],["1994-05-17",2.991,3.0966,2.991,3.0966,37200.0],["1994-05-18",2.991,3.0966,2.991,3.0086,27200.0],["1994-05-19",3.1318,3.167,3.0614,3.1494,49600.0],["1994-05-20",3.2374,3.5189,3.1318,3.3781,103200.0],["1994-05-23",3.5189,3.6244,3.3781,3.4485,30400.0],["1994-05-24",3.5893,3.8004,3.5189,3.8004,54800.0],["1994-05-25",3.73,3.9411,3.73,3.8004,82400.0],["1994-05-26",3.8708,4.0115,3.8004,3.8004,30800.0],["1994-05-27",3.9059,3.9411,3.8004,3.9059,20800.0],["1994-05-31",3.9411,3.9763,3.8004,3.9763,7600.0],["1994-06-01",3.9763,3.9763,3.8708,3.8708,30000.0],["1994-06-02",3.8708,3.9411,3.8708,3.8708,16000.0],["1994-06-03",3.8708,3.9411,3.8708,3.9411,24400.0],["1994-06-06",3.8004,3.9411,3.8004,3.8708,14000.0],["1994-06-07",3.9411,3.9411,3.8004,3.9411,7600.0],["1994-06-08",3.8004,3.9411,3.8004,3.8004,27600.0],["1994-06-09",3.7652,3.7652,3.73,3.73,3200.0],["1994-06-10",3.73,3.8356,3.73,3.8004,44800.0],["1994-06-13",3.8708,3.8708,3.73,3.8708,9200.0],["1994-06-14",3.8708,3.8708,3.73,3.8708,21600.0],["1994-06-15",3.8004,3.8004,3.8004,3.8004,8000.0],["1994-06-16",3.73,3.9059,3.73,3.9059,12000.0],["1994-06-17",3.73,3.8004,3.73,3.8004,23200.0],["1994-06-20",3.8708,3.9059,3.8708,3.9059,3200.0],["1994-06-21",3.73,3.8708,3.73,3.8708,7600.0],["1994-06-22",3.8708,3.8708,3.6596,3.7652,17600.0],["1994-06-23",3.8356,3.8356,3.8356,3.8356,800.0],["1994-06-24",3.6596,3.7652,3.6596,3.6596,20400.0],["1994-06-27",3.7652,3.7652,3.6596,3.6596,44000.0],["1994-06-28",3.6596,3.7652,3.6596,3.7124,10400.0],["1994-06-29",3.7652,3.7652,3.7652,3.7652,4000.0],["1994-06-30",3.7124,3.7124,3.6596,3.6596,1200.0],["1994-07-01",3.7652,3.7652,3.6596,3.6596,16000.0],["1994-07-05",3.7652,3.7652,3.6244,3.73,38000.0],["1994-07-06",3.73,3.73,3.6244,3.73,8800.0],["1994-07-07",3.6244,3.73,3.6244,3.73,50400.0],["1994-07-08",3.73,3.73,3.73,3.73,2000.0],["1994-07-11",3.73,3.73,3.6244,3.6948,19200.0],["1994-07-12",3.6244,3.6948,3.6244,3.6948,22000.0],["1994-07-13",3.6244,3.6948,3.6244,3.6948,8400.0],["1994-07-14",3.6948,3.6948,3.6948,3.6948,8400.0],["1994-07-15",3.6244,3.6948,3.6244,3.6244,20000.0],["1994-07-18",3.6948,3.6948,3.6244,3.6948,34800.0],["1994-07-19",3.6948,3.6948,3.6244,3.6948,7600.0],["1994-07-20",3.6948,3.73,3.6244,3.73,58400.0],["1994-07-21",3.6596,3.9763,3.6596,3.9763,55200.0],["1994-07-22",4.1171,4.5042,3.9411,4.5042,102000.0],["1994-07-25",4.5745,4.6449,4.4338,4.4338,46000.0],["1994-07-26",4.5745,4.5745,4.3634,4.5042,94000.0],["1994-07-27",4.5042,4.5042,4.3634,4.3634,32800.0],["1994-07-28",4.469,4.469,4.3634,4.3634,14800.0],["1994-07-29",4.469,4.469,4.3634,4.469,26800.0],["1994-08-01",4.469,4.469,4.469,4.469,2000.0],["1994-08-02",4.469,4.469,4.3634,4.4338,26400.0],["1994-08-03",4.4338,4.5042,4.3634,4.4338,26000.0],["1994-08-04",4.5042,4.5745,4.5042,4.5745,1200.0],["1994-08-05",4.5042,4.6449,4.5042,4.5745,84800.0],["1994-08-08",4.4338,4.7153,4.4338,4.7153,86400.0],["1994-08-09",4.7857,4.9968,4.7153,4.944,75200.0],["1994-08-10",4.9968,5.032,4.9264,5.032,28800.0],["1994-08-11",5.1376,5.1376,4.944,5.0672,109200.0],["1994-08-12",5.1376,5.1376,5.032,5.032,10000.0],["1994-08-15",5.032,5.1024,4.8209,4.8209,82000.0],["1994-08-16",4.8209,4.9968,4.7857,4.8209,44400.0],["1994-08-17",4.7857,4.9968,4.7857,4.9616,15200.0],["1994-08-18",5.0672,5.0672,4.8209,4.856,5200.0],["1994-08-19",5.0672,5.0672,4.856,4.856,20800.0],["1994-08-22",4.9264,4.9968,4.9264,4.9616,32800.0],["1994-08-23",4.9088,5.1376,4.9088,5.1376,118800.0],["1994-08-24",4.9968,5.1376,4.9968,5.1024,14400.0],["1994-08-25",5.032,5.1024,5.032,5.032,16000.0],["1994-08-26",5.0672,5.1376,5.0672,5.1376,67600.0],["1994-08-29",5.1376,5.1376,5.032,5.1376,72000.0],["1994-08-30",4.9616,5.1024,4.9616,5.1024,24000.0],["1994-08-31",5.1024,5.1024,4.9616,4.9616,13600.0],["1994-09-01",4.9616,4.9968,4.9616,4.9968,17200.0],["1994-09-02",5.0672,5.0672,4.9616,4.9616,9200.0],["1994-09-06",4.9264,5.0672,4.9264,4.9616,16000.0],["1994-09-07",4.9616,5.0672,4.856,4.856,28800.0],["1994-09-08",4.9968,5.0672,4.856,4.8912,47200.0],["1994-09-09",4.8912,5.032,4.8912,5.032,26800.0],["1994-09-12",4.8912,5.032,4.8912,5.032,12800.0],["1994-09-13",4.8912,4.9264,4.8912,4.9264,21600.0],["1994-09-14",5.032,5.0672,4.8912,5.0672,9200.0],["1994-09-15",5.0672,5.0672,4.9264,5.0672,13600.0],["1994-09-16",4.9264,5.0672,4.9264,5.0672,6800.0],["1994-09-19",5.0672,5.0672,4.9968,4.9968,21200.0],["1994-09-20",5.1024,5.1024,4.9968,4.9968,169600.0],["1994-09-21",5.0672,5.1024,5.032,5.1024,8400.0],["1994-09-22",4.9968,4.9968,4.9968,4.9968,4000.0],["1994-09-23",5.032,5.032,5.032,5.032,4000.0],["1994-09-26",5.032,5.0672,5.032,5.032,8000.0],["1994-09-27",5.032,5.1024,5.032,5.0672,20000.0],["1994-09-28",5.032,5.1024,5.032,5.0672,18000.0],["1994-09-29",5.0672,5.1727,5.0672,5.0672,27600.0],["1994-09-30",5.0672,5.1376,5.0672,5.0672,12400.0],["1994-10-03",5.0672,5.1376,5.0672,5.1376,6800.0],["1994-10-04",5.0672,5.1727,5.0672,5.0672,38000.0],["1994-10-05",5.1024,5.1024,5.1024,5.1024,1200.0],["1994-10-06",5.1376,5.1376,5.0848,5.1376,6800.0],["1994-10-07",5.1376,5.1376,5.032,5.032,2800.0],["1994-10-10",5.032,5.1376,5.032,5.1376,6000.0],["1994-10-11",5.0672,5.1376,5.032,5.1376,10800.0],["1994-10-12",5.1376,5.1376,5.032,5.032,5200.0],["1994-10-13",5.032,5.1376,5.032,5.1376,800.0],["1994-10-14",5.1727,5.1727,5.032,5.0672,8800.0],["1994-10-17",5.1727,5.2079,5.0672,5.2079,8400.0],["1994-10-18",5.2079,5.2255,5.1376,5.2079,8800.0],["1994-10-19",5.2079,5.2079,5.1376,5.2079,10400.0],["1994-10-20",5.2079,5.3135,5.2079,5.2431,14800.0],["1994-10-21",5.3487,5.4894,5.2783,5.4894,16800.0],["1994-10-24",5.5598,5.7006,5.4894,5.4894,37600.0],["1994-10-25",5.4894,5.6654,5.4894,5.5246,17600.0],["1994-10-26",5.6654,5.6654,5.5246,5.5246,11200.0],["1994-10-27",5.6654,5.6654,5.4894,5.4894,15200.0],["1994-10-28",5.6126,5.6302,5.4894,5.4894,28800.0],["1994-10-31",5.5598,5.5598,5.4191,5.5598,29200.0],["1994-11-01",5.4894,5.6302,5.4894,5.6126,5600.0],["1994-11-02",5.6126,5.6302,5.4894,5.4894,23200.0],["1994-11-03",5.6302,5.6302,5.5246,5.6302,15200.0],["1994-11-04",5.6302,5.9469,5.5598,5.9469,133600.0],["1994-11-07",6.0173,6.1228,5.7709,5.9117,27600.0],["1994-11-08",6.0525,6.0525,5.9117,5.9117,23200.0],["1994-11-09",6.0525,6.0525,5.8765,5.9117,35200.0],["1994-11-10",5.9821,6.0173,5.8765,5.8765,10400.0],["1994-11-11",6.0173,6.0173,5.8765,6.0173,6800.0],["1994-11-14",5.9117,6.0173,5.9117,5.9117,33200.0],["1994-11-15",5.9117,5.9821,5.9117,5.9117,24000.0],["1994-11-16",5.9117,5.9821,5.8413,5.9117,48800.0],["1994-11-17",5.9117,5.9469,5.8413,5.8413,18800.0],["1994-11-18",5.9469,5.9469,5.8413,5.8413,10000.0],["1994-11-21",5.8413,5.8413,5.7709,5.8413,13200.0],["1994-11-22",5.7006,5.7709,5.3487,5.3487,50000.0],["1994-11-23",5.3135,5.4894,5.2783,5.4894,8800.0],["1994-11-25",5.4894,5.6302,5.3487,5.6302,15200.0],["1994-11-28",5.6302,5.6302,5.4543,5.6302,8800.0],["1994-11-29",5.6302,5.6654,5.4543,5.5598,11600.0],["1994-11-30",5.6654,5.6654,5.4894,5.6654,18000.0],["1994-12-01",5.595,5.595,5.4543,5.4543,6800.0],["1994-12-02",5.595,5.595,5.5598,5.5598,2800.0],["1994-12-05",5.6654,5.6654,5.4543,5.4543,2400.0],["1994-12-06",5.3839,5.3839,5.3839,5.3839,2000.0],["1994-12-07",5.5598,5.5598,5.3839,5.4543,4800.0],["1994-12-08",5.3839,5.5598,5.3839,5.3839,8800.0],["1994-12-09",5.3839,5.5598,5.3839,5.5598,18400.0],["1994-12-12",5.595,5.595,5.3135,5.3135,11200.0],["1994-12-13",5.4191,5.5246,5.3135,5.3135,8000.0],["1994-12-14",5.3135,5.5246,5.2431,5.2431,22000.0],["1994-12-15",5.2431,5.3135,5.2079,5.3135,18800.0],["1994-12-16",5.2079,5.3135,5.2079,5.3135,1200.0],["1994-12-19",5.2431,5.3487,5.2431,5.2431,13200.0],["1994-12-20",5.2431,5.3487,5.2431,5.3487,12000.0],["1994-12-21",5.3487,5.3487,5.3487,5.3487,6800.0],["1994-12-22",5.2431,5.3135,5.2431,5.2431,28800.0],["1994-12-23",5.2431,5.3487,5.2431,5.3487,4800.0],["1994-12-27",5.3487,5.3487,5.2079,5.2783,37200.0],["1994-12-28",5.2783,5.2783,5.1727,5.1727,12400.0],["1994-12-29",5.1727,5.2783,5.1727,5.2783,800.0],["1994-12-30",5.1727,5.2783,5.1727,5.2783,9200.0],["1995-01-03",5.1727,5.2783,5.1376,5.1376,36800.0],["1995-01-04",5.1376,5.1727,4.9968,4.9968,19200.0],["1995-01-05",4.9616,5.0672,4.8209,5.0672,62800.0],["1995-01-06",5.032,5.1024,4.9616,4.9616,3600.0],["1995-01-09",4.9616,5.1024,4.9616,5.1024,3200.0],["1995-01-10",4.9616,5.1024,4.9616,5.1024,26000.0],["1995-01-11",4.9616,5.1024,4.9616,4.9616,16000.0],["1995-01-12",5.0672,5.0672,4.9264,5.0672,16400.0],["1995-01-13",4.9264,4.9616,4.856,4.8736,19600.0],["1995-01-16",4.7857,4.9264,4.7857,4.9264,7600.0],["1995-01-17",4.9264,4.9264,4.7857,4.8209,14800.0],["1995-01-18",4.9264,4.9264,4.8209,4.9264,12800.0],["1995-01-19",4.8209,4.8209,4.8209,4.8209,800.0],["1995-01-20",4.9264,4.9968,4.8956,4.9968,18800.0],["1995-01-23",4.9968,5.1024,4.9968,5.1024,18000.0],["1995-01-24",5.1024,5.1376,5.1024,5.1376,16400.0],["1995-01-25",5.1376,5.1376,5.1376,5.1376,3600.0],["1995-01-26",5.1376,5.1376,5.1376,5.1376,0.0],["1995-01-27",5.1024,5.1376,4.9968,5.1376,8400.0],["1995-01-30",4.9968,5.1376,4.9968,5.1376,24800.0],["1995-01-31",5.1376,5.1376,4.9968,5.1376,4000.0],["1995-02-01",4.9968,5.1376,4.9968,5.1376,8400.0],["1995-02-02",5.1376,5.1376,5.1376,5.1376,2800.0],["1995-02-03",5.1376,5.1376,5.032,5.0672,2000.0],["1995-02-06",5.1376,5.2079,5.032,5.1376,9600.0],["1995-02-07",5.2079,5.2079,5.2079,5.2079,2800.0],["1995-02-08",5.2079,5.2783,5.1727,5.2783,89600.0],["1995-02-09",5.3135,5.3135,5.1727,5.3135,20400.0],["1995-02-10",5.3135,5.3135,5.3135,5.3135,0.0],["1995-02-13",5.1727,5.3135,5.1727,5.3135,2400.0],["1995-02-14",5.3135,5.3135,5.2079,5.2079,2800.0],["1995-02-15",5.3839,5.3839,5.2783,5.2783,8800.0],["1995-02-16",5.4191,5.4191,5.4191,5.4191,12800.0],["1995-02-17",5.4191,5.4191,5.3487,5.4191,12800.0],["1995-02-21",5.4543,5.4894,5.4543,5.4894,12400.0],["1995-02-22",5.5598,5.6302,5.4543,5.6302,14000.0],["1995-02-23",5.6302,6.0525,5.6302,5.9117,36800.0],["1995-02-24",5.6302,5.9117,5.6302,5.8765,20800.0],["1995-02-27",5.8765,5.8765,5.6654,5.7006,42800.0],["1995-02-28",5.8413,5.8413,5.7006,5.8413,17600.0],["1995-03-01",5.8061,5.8061,5.771,5.771,10800.0],["1995-03-02",5.595,5.7358,5.595,5.7358,14400.0],["1995-03-03",5.771,5.771,5.6302,5.771,41200.0],["1995-03-06",5.8413,5.9821,5.771,5.9821,61200.0],["1995-03-07",6.0525,6.0525,5.771,5.771,4400.0],["1995-03-08",5.7006,5.9469,5.7006,5.7006,6000.0],["1995-03-09",5.9469,5.9821,5.7358,5.9821,51600.0],["1995-03-10",5.9821,5.9821,5.771,5.771,57600.0],["1995-03-13",5.771,6.0173,5.771,6.0173,70400.0],["1995-03-14",6.0876,6.0876,5.9821,6.0876,6800.0],["1995-03-15",6.0525,6.1932,5.9821,6.1228,41600.0],["1995-03-16",5.9821,6.2636,5.9821,6.0525,40000.0],["1995-03-17",6.1932,6.1932,5.9821,6.0525,45200.0],["1995-03-20",6.158,6.158,6.0525,6.1228,21600.0],["1995-03-21",6.0525,6.158,6.0525,6.1228,36400.0],["1995-03-22",6.0525,6.0876,5.9821,6.0876,13200.0],["1995-03-23",6.0876,6.0876,5.9821,5.9821,18800.0],["1995-03-24",6.0173,6.0525,5.9117,5.9117,42400.0],["1995-03-27",5.9117,6.0876,5.9117,6.0876,12800.0],["1995-03-28",5.9997,6.0877,5.9469,6.0173,26400.0],["1995-03-29",6.0876,6.0876,5.9821,6.0876,25200.0],["1995-03-30",6.0876,6.1228,6.0876,6.1228,14800.0],["1995-03-31",6.158,7.0377,6.1228,6.9674,165600.0],["1995-04-03",7.0377,7.1081,6.897,6.9322,51200.0],["1995-04-04",7.1081,7.3193,7.0377,7.3193,55200.0],["1995-04-05",7.3193,7.4248,7.2137,7.4248,34400.0],["1995-04-06",7.46,7.46,7.1785,7.3896,69600.0],["1995-04-07",7.3896,7.3896,7.3193,7.3896,18400.0],["1995-04-10",7.2489,7.5304,7.2489,7.5304,62400.0],["1995-04-11",7.3193,7.6008,7.3193,7.3896,11200.0],["1995-04-12",7.5656,7.5656,7.3896,7.5656,24000.0],["1995-04-13",7.5656,7.7767,7.4248,7.7767,30800.0],["1995-04-17",7.8119,8.0934,7.6008,7.8823,44400.0],["1995-04-18",8.0934,8.1286,7.8823,7.9527,28800.0],["1995-04-19",7.8823,8.0934,7.8823,8.0934,13600.0],["1995-04-20",8.0934,8.4453,7.9527,8.3749,88400.0],["1995-04-21",8.3045,8.3045,8.023,8.3045,30400.0],["1995-04-24",8.3045,8.3045,8.023,8.2694,22800.0],["1995-04-25",8.2694,8.2694,7.9527,8.1638,30000.0],["1995-04-26",8.1638,8.1638,7.8119,7.9878,24000.0],["1995-04-27",7.8119,7.9878,7.8119,7.9878,2800.0],["1995-04-28",7.8471,8.0934,7.8471,7.9175,57200.0],["1995-05-01",7.9175,8.0934,7.8823,7.8823,24400.0],["1995-05-02",8.0582,8.0582,7.8823,7.8823,13200.0],["1995-05-03",8.0582,8.2342,7.8823,8.2342,29600.0],["1995-05-04",8.0934,8.3749,7.8471,7.9175,60400.0],["1995-05-05",7.8119,8.0934,7.8119,8.0934,7600.0],["1995-05-08",8.0934,8.2342,7.8471,8.2342,9200.0],["1995-05-09",8.023,8.3045,8.023,8.023,28000.0],["1995-05-10",8.023,8.2342,8.023,8.199,35200.0],["1995-05-11",8.1638,8.4453,8.1638,8.3045,20000.0],["1995-05-12",8.2342,8.3045,8.1286,8.1286,23200.0],["1995-05-15",8.3045,8.4101,8.1286,8.4101,57200.0],["1995-05-16",8.4101,8.4101,8.1638,8.4101,30000.0],["1995-05-17",8.4101,8.4101,8.199,8.199,56800.0],["1995-05-18",8.3397,8.3397,8.1638,8.3397,11600.0],["1995-05-19",8.3397,8.3397,8.0934,8.2342,35600.0],["1995-05-22",8.2342,8.2342,7.9527,8.1638,30400.0],["1995-05-23",8.2342,8.2342,8.023,8.199,33200.0],["1995-05-24",8.023,8.1638,8.023,8.1286,10400.0],["1995-05-25",8.1286,8.1638,8.023,8.1638,34400.0],["1995-05-26",8.1638,8.1638,8.0582,8.0934,79200.0],["1995-05-30",8.1638,8.199,8.0582,8.0582,35200.0],["1995-05-31",8.0934,8.199,8.0934,8.199,18400.0],["1995-06-01",8.199,8.2342,8.1286,8.2342,10800.0],["1995-06-02",8.199,8.2342,8.1286,8.2342,11600.0],["1995-06-05",8.1638,8.2342,8.1638,8.2342,8800.0],["1995-06-06",8.2342,8.2342,8.1638,8.2342,12800.0],["1995-06-07",8.2342,8.2342,8.199,8.2342,17600.0],["1995-06-08",8.2342,8.2694,8.199,8.199,124000.0],["1995-06-09",8.2693,8.3749,8.2342,8.3749,243200.0],["1995-06-12",8.3749,8.3749,8.3045,8.3749,80400.0],["1995-06-13",4.2226,4.3634,4.1875,4.3634,84800.0],["1995-06-14",4.3634,4.9264,4.3634,4.856,267600.0],["1995-06-15",4.9968,5.3487,4.8912,4.9264,381600.0],["1995-06-16",4.9968,5.1024,4.8912,5.1024,124800.0],["1995-06-19",5.1024,5.1024,4.8912,4.8912,147200.0],["1995-06-20",4.856,4.9264,4.5745,4.6449,216400.0],["1995-06-21",4.6449,4.6449,4.5745,4.5745,28000.0],["1995-06-22",4.6449,4.6449,4.5745,4.6097,14800.0],["1995-06-23",4.6449,4.6449,4.5042,4.5393,46400.0],["1995-06-26",4.6097,4.6097,4.5042,4.6097,12000.0],["1995-06-27",4.6097,4.6449,4.5042,4.6449,23200.0],["1995-06-28",4.6449,4.7153,4.6273,4.7153,29600.0],["1995-06-29",4.7153,4.7153,4.469,4.5042,75600.0],["1995-06-30",4.4338,4.4338,4.293,4.3986,178000.0],["1995-07-03",4.4338,4.5042,4.3282,4.5042,71200.0],["1995-07-05",4.5042,4.6449,4.3986,4.5393,124400.0],["1995-07-06",4.6449,4.6449,4.5393,4.5393,64000.0],["1995-07-07",4.6449,4.6449,4.5393,4.6097,61200.0],["1995-07-10",4.6097,4.6097,4.5393,4.5393,14000.0],["1995-07-11",4.6097,4.6097,4.5393,4.6097,16000.0],["1995-07-12",4.6097,4.6097,4.4338,4.4338,66400.0],["1995-07-13",4.4338,4.5042,4.4338,4.4338,2800.0],["1995-07-14",4.5042,4.5042,4.4338,4.5042,4400.0],["1995-07-17",4.5042,4.5042,4.5042,4.5042,6000.0],["1995-07-18",4.4338,4.5042,4.4338,4.4338,3200.0],["1995-07-19",4.4338,4.4338,4.3634,4.4338,30800.0],["1995-07-20",4.3634,4.469,4.3634,4.469,18400.0],["1995-07-21",4.469,4.469,4.3634,4.469,2400.0],["1995-07-24",4.469,4.469,4.3634,4.3634,24400.0],["1995-07-25",4.469,4.469,4.3634,4.4514,81600.0],["1995-07-26",4.469,4.469,4.3634,4.3634,4000.0],["1995-07-27",4.3986,4.6097,4.3986,4.6097,70400.0],["1995-07-28",4.6097,4.7857,4.5745,4.7153,107200.0],["1995-07-31",4.7153,4.7857,4.5393,4.5393,217200.0],["1995-08-01",4.6449,4.6449,4.3634,4.3986,85200.0],["1995-08-02",4.3282,4.3986,4.293,4.293,35200.0],["1995-08-03",4.2578,4.2578,4.1171,4.2578,82800.0],["1995-08-04",4.2578,4.2578,4.1523,4.2578,40000.0],["1995-08-07",4.1171,4.2578,4.1171,4.2578,25200.0],["1995-08-08",4.2578,4.2578,4.1171,4.1171,11200.0],["1995-08-09",4.2578,4.2578,4.1171,4.2226,8800.0],["1995-08-10",4.2578,4.2578,4.1171,4.1171,1600.0],["1995-08-11",4.2226,4.293,4.1875,4.2226,50000.0],["1995-08-14",4.293,4.3282,4.2226,4.293,14800.0],["1995-08-15",4.293,4.3282,4.293,4.3282,12800.0],["1995-08-16",4.293,4.3634,4.293,4.293,46800.0],["1995-08-17",4.293,4.3282,4.293,4.3282,35200.0],["1995-08-18",4.2578,4.3106,4.2226,4.3106,11200.0],["1995-08-21",4.3282,4.3282,4.2226,4.2226,10800.0],["1995-08-22",4.2226,4.2226,4.2226,4.2226,28000.0],["1995-08-23",4.2226,4.293,4.2226,4.293,3200.0],["1995-08-24",4.293,4.293,4.1699,4.1699,16800.0],["1995-08-25",4.1523,4.2578,4.1523,4.1523,6000.0],["1995-08-28",4.1523,4.2226,4.1523,4.1523,15600.0],["1995-08-29",4.1523,4.2226,4.1523,4.2051,6400.0],["1995-08-30",4.1523,4.2578,4.1523,4.1523,42000.0],["1995-08-31",4.1523,4.1875,4.1523,4.1523,21600.0],["1995-09-01",4.1523,4.2578,4.1523,4.2226,22800.0],["1995-09-05",4.1523,4.2226,4.1523,4.2226,17200.0],["1995-09-06",4.1523,4.1699,4.0467,4.0467,26000.0],["1995-09-07",4.1523,4.1523,4.0995,4.1523,26800.0],["1995-09-08",4.0467,4.1523,4.0467,4.1523,11600.0],["1995-09-11",4.0467,4.1875,4.0467,4.1875,15600.0],["1995-09-12",4.1875,4.1875,4.0467,4.0467,24400.0],["1995-09-13",4.0467,4.1875,4.0467,4.0467,88000.0],["1995-09-14",4.1875,4.1875,4.0467,4.1875,14000.0],["1995-09-15",4.1875,4.1875,4.0467,4.0467,7600.0],["1995-09-18",4.1875,4.1875,4.0467,4.0467,10800.0],["1995-09-19",4.1875,4.1875,4.0467,4.0467,27600.0],["1995-09-20",4.0819,4.0819,3.9411,4.0115,26800.0],["1995-09-21",4.0115,4.0115,3.9411,3.9411,20400.0],["1995-09-22",4.0115,4.0115,3.9411,4.0115,6000.0],["1995-09-25",4.0115,4.0115,3.8708,3.8708,22800.0],["1995-09-26",3.8708,3.9411,3.8708,3.9411,5200.0],["1995-09-27",3.8846,3.9553,3.814,3.814,26800.0],["1995-09-28",3.814,3.867,3.7787,3.8493,48800.0],["1995-09-29",3.7434,3.8493,3.7434,3.8493,5200.0],["1995-10-02",3.814,3.8493,3.7434,3.814,8800.0],["1995-10-03",3.814,3.814,3.7434,3.7434,38800.0],["1995-10-04",3.7434,3.7787,3.7434,3.7787,18400.0],["1995-10-05",3.7081,3.7787,3.7081,3.7081,7600.0],["1995-10-06",3.7787,3.7787,3.5315,3.7081,136400.0],["1995-10-09",3.5668,3.7081,3.5668,3.6727,19600.0],["1995-10-10",3.5845,3.6374,3.5668,3.5668,50800.0],["1995-10-11",3.5845,3.6727,3.5668,3.5668,8000.0],["1995-10-12",3.6727,3.7434,3.5668,3.7434,44000.0],["1995-10-13",3.7787,3.867,3.7787,3.867,18800.0],["1995-10-16",3.7434,3.867,3.7434,3.867,8400.0],["1995-10-17",3.7434,3.7434,3.7434,3.7434,1600.0],["1995-10-18",3.867,3.867,3.7434,3.867,16400.0],["1995-10-19",3.7434,3.7434,3.7434,3.7434,4400.0],["1995-10-20",3.867,3.8846,3.814,3.8846,18800.0],["1995-10-23",3.8846,3.8846,3.7787,3.8846,4000.0],["1995-10-24",3.8493,3.8846,3.814,3.814,2800.0],["1995-10-25",3.8846,3.8846,3.7787,3.7787,4800.0],["1995-10-26",3.814,3.814,3.4255,3.4962,19600.0],["1995-10-27",3.4255,3.5668,3.4255,3.5668,20400.0],["1995-10-30",3.4609,3.5668,3.4609,3.5668,17200.0],["1995-10-31",3.5315,3.5668,3.4609,3.4609,23600.0],["1995-11-01",3.5315,3.5315,3.4609,3.5315,5200.0],["1995-11-02",3.5315,3.5315,3.4609,3.4609,5600.0],["1995-11-03",3.4609,3.5315,3.4609,3.5315,4800.0],["1995-11-06",3.4609,3.5315,3.4609,3.4609,4800.0],["1995-11-07",3.4609,3.5315,3.4609,3.4609,7600.0],["1995-11-08",3.5315,3.5315,3.4609,3.5315,7600.0],["1995-11-09",3.4609,3.5668,3.4609,3.5668,14400.0],["1995-11-10",3.5668,3.5668,3.4962,3.5315,13200.0],["1995-11-13",3.5668,3.5668,3.4962,3.5668,6000.0],["1995-11-14",3.4962,3.5668,3.4962,3.5668,11600.0],["1995-11-15",3.4962,3.5668,3.4962,3.5668,6800.0],["1995-11-16",3.5668,3.5668,3.4962,3.4962,13200.0],["1995-11-17",3.5668,3.5668,3.4962,3.5668,12800.0],["1995-11-20",3.5668,3.5668,3.4962,3.4962,40000.0],["1995-11-21",3.4962,3.5668,3.4962,3.5668,17200.0],["1995-11-22",3.5315,3.5668,3.4255,3.4255,7600.0],["1995-11-24",3.4255,3.4255,3.4255,3.4255,2000.0],["1995-11-27",3.4255,3.5315,3.4255,3.5315,8400.0],["1995-11-28",3.5315,3.5315,3.3902,3.3902,48800.0],["1995-11-29",3.4609,3.4609,3.3902,3.4609,8400.0],["1995-11-30",3.3902,3.4609,3.3902,3.4609,11200.0],["1995-12-01",3.3902,3.4609,3.3902,3.3902,14800.0],["1995-12-04",3.3902,3.4609,3.3902,3.3902,16800.0],["1995-12-05",3.3902,3.4255,3.3549,3.3902,37200.0],["1995-12-06",3.3902,3.3902,3.249,3.249,42400.0],["1995-12-07",3.249,3.3549,3.2137,3.2843,52800.0],["1995-12-08",3.2843,3.2843,3.2137,3.2843,28800.0],["1995-12-11",3.2137,3.2843,3.1077,3.2137,40000.0],["1995-12-12",3.0724,3.1783,2.9664,3.0724,160400.0],["1995-12-13",3.2137,3.2843,3.1077,3.196,97200.0],["1995-12-14",3.1783,3.2843,3.1783,3.2843,18000.0],["1995-12-15",3.2843,3.2843,3.1783,3.1783,14400.0],["1995-12-18",3.1783,3.2843,3.1783,3.1783,19600.0],["1995-12-19",3.2843,3.2843,3.1783,3.1783,18000.0],["1995-12-20",3.2137,3.2843,3.1783,3.1783,22800.0],["1995-12-21",3.1783,3.2843,3.1783,3.249,164000.0],["1995-12-22",3.2843,3.3549,3.1783,3.249,56400.0],["1995-12-26",3.3549,3.3549,3.249,3.3461,38400.0],["1995-12-27",3.372,3.372,3.2655,3.2655,8400.0],["1995-12-28",3.2655,3.4075,3.2655,3.3365,52400.0],["1995-12-29",3.2655,3.5495,3.2655,3.5495,56000.0],["1996-01-02",3.5495,3.5495,3.4075,3.5495,34400.0],["1996-01-03",3.5495,3.5495,3.5495,3.5495,1200.0],["1996-01-04",3.5495,3.5495,3.5495,3.5495,3200.0],["1996-01-05",3.5495,3.5495,3.4785,3.5495,5600.0],["1996-01-08",3.5495,3.5495,3.5495,3.5495,4800.0],["1996-01-09",3.4785,3.5495,3.4785,3.5495,21600.0],["1996-01-10",3.5495,3.5495,3.443,3.5495,6400.0],["1996-01-11",3.5495,3.5495,3.443,3.443,10400.0],["1996-01-12",3.443,3.5495,3.443,3.5495,9600.0],["1996-01-15",3.443,3.4785,3.372,3.443,10400.0],["1996-01-16",3.443,3.443,3.301,3.4075,37600.0],["1996-01-17",3.4075,3.4075,3.301,3.3188,25600.0],["1996-01-18",3.4075,3.4075,3.3542,3.4075,16800.0],["1996-01-19",3.4075,3.4075,3.4075,3.4075,4000.0],["1996-01-22",3.4075,3.4075,3.301,3.4075,7200.0],["1996-01-23",3.4075,3.4075,3.301,3.4075,5600.0],["1996-01-24",3.443,3.443,3.301,3.443,70800.0],["1996-01-25",3.3365,3.3365,3.301,3.301,3600.0],["1996-01-26",3.301,3.514,3.301,3.514,25200.0],["1996-01-29",3.514,3.514,3.4075,3.514,1600.0],["1996-01-30",3.514,3.6205,3.4785,3.6205,26400.0],["1996-01-31",3.4785,3.6205,3.4785,3.6205,14800.0],["1996-02-01",3.6205,3.6205,3.4785,3.6205,8800.0],["1996-02-02",3.6205,3.6205,3.4785,3.6205,4000.0],["1996-02-05",3.4785,3.4785,3.4785,3.4785,11600.0],["1996-02-06",3.4785,3.4962,3.4785,3.4962,14400.0],["1996-02-07",3.4962,3.6914,3.4962,3.6914,14400.0],["1996-02-08",3.6914,3.7624,3.6205,3.7624,23200.0],["1996-02-09",3.7624,3.7979,3.6914,3.7979,7200.0],["1996-02-12",3.7979,3.7979,3.7269,3.7269,7600.0],["1996-02-13",3.7979,3.7979,3.6914,3.7802,31600.0],["1996-02-14",3.6914,3.7979,3.6914,3.6914,9600.0],["1996-02-15",3.7979,3.7979,3.6914,3.6914,5600.0],["1996-02-16",3.6914,3.7979,3.6914,3.7979,2400.0],["1996-02-20",3.6914,3.7979,3.6914,3.7447,33600.0],["1996-02-21",3.6914,3.7979,3.6914,3.7979,1600.0],["1996-02-22",3.6914,3.6914,3.6914,3.6914,20400.0],["1996-02-23",3.7624,3.7979,3.6914,3.7979,4400.0],["1996-02-26",3.6914,3.7979,3.6914,3.7979,6000.0],["1996-02-27",3.6914,3.7979,3.6914,3.7979,6400.0],["1996-02-28",3.7624,3.7979,3.7624,3.7979,4000.0],["1996-02-29",3.6559,3.6559,3.5495,3.6559,46400.0],["1996-03-01",3.5495,3.6559,3.5495,3.6559,21200.0],["1996-03-04",3.6559,3.6559,3.5495,3.6559,11600.0],["1996-03-05",3.5495,3.6205,3.5495,3.6205,14800.0],["1996-03-06",3.514,3.6205,3.514,3.5495,2400.0],["1996-03-07",3.514,3.514,3.514,3.514,1200.0],["1996-03-08",3.5495,3.585,3.443,3.5495,20000.0],["1996-03-11",3.5495,3.5495,3.5495,3.5495,0.0],["1996-03-12",3.514,3.5495,3.443,3.5495,8800.0],["1996-03-13",3.4785,3.6559,3.4785,3.6559,98400.0],["1996-03-14",3.656,3.656,3.514,3.514,6800.0],["1996-03-15",3.514,3.6205,3.514,3.6205,4400.0],["1996-03-18",3.514,3.5517,3.514,3.5517,10400.0],["1996-03-19",3.5495,3.7269,3.514,3.6205,71600.0],["1996-03-20",3.6205,3.7092,3.6205,3.6205,142400.0],["1996-03-21",3.656,3.7979,3.656,3.7979,50800.0],["1996-03-22",3.7979,3.7979,3.7979,3.7979,0.0],["1996-03-25",3.7269,3.7624,3.7269,3.7269,2800.0],["1996-03-26",3.7269,3.8334,3.7269,3.7269,17200.0],["1996-03-27",3.7441,3.851,3.7441,3.851,9200.0],["1996-03-28",3.7441,3.7441,3.7441,3.7441,400.0],["1996-03-29",3.7441,3.7441,3.7441,3.7441,1600.0],["1996-04-01",3.7441,3.851,3.7441,3.8332,15200.0],["1996-04-02",3.7441,3.851,3.7441,3.851,16000.0],["1996-04-03",3.851,3.851,3.7441,3.851,2000.0],["1996-04-04",3.7441,3.7619,3.7441,3.7619,2800.0],["1996-04-08",3.7441,3.851,3.7441,3.7797,8400.0],["1996-04-09",3.7441,3.8867,3.7441,3.8867,29600.0],["1996-04-10",3.8867,3.958,3.851,3.958,16800.0],["1996-04-11",3.958,3.958,3.851,3.851,9600.0],["1996-04-12",3.8154,3.958,3.7797,3.8154,90400.0],["1996-04-15",3.7441,3.851,3.7441,3.7441,4800.0],["1996-04-16",3.7441,3.8154,3.7084,3.7797,90800.0],["1996-04-17",3.7797,3.8154,3.7084,3.7084,92800.0],["1996-04-18",3.7084,3.7084,3.7084,3.7084,0.0],["1996-04-19",3.7441,3.851,3.7441,3.7441,39600.0],["1996-04-22",3.7441,3.851,3.7441,3.851,14400.0],["1996-04-23",3.7975,3.851,3.7441,3.851,29600.0],["1996-04-24",3.851,3.851,3.7797,3.7797,2400.0],["1996-04-25",3.851,3.851,3.851,3.851,11200.0],["1996-04-26",3.7797,3.851,3.7797,3.7797,7200.0],["1996-04-29",3.7797,3.851,3.7797,3.851,4400.0],["1996-04-30",3.7797,3.851,3.7797,3.851,15600.0],["1996-05-01",3.7797,3.851,3.7797,3.7797,2800.0],["1996-05-02",3.851,3.851,3.7797,3.7797,4800.0],["1996-05-03",3.7797,3.7797,3.7084,3.7441,20000.0],["1996-05-06",3.7084,3.851,3.7084,3.851,22400.0],["1996-05-07",3.851,3.851,3.7797,3.851,30800.0],["1996-05-08",3.7797,3.851,3.7797,3.851,16800.0],["1996-05-09",3.851,3.8867,3.851,3.8867,29200.0],["1996-05-10",3.9223,3.9223,3.7797,3.7797,16400.0],["1996-05-13",3.9223,3.9223,3.7797,3.7797,13200.0],["1996-05-14",3.7797,3.9223,3.7797,3.9045,20800.0],["1996-05-15",3.9045,3.9045,3.9045,3.9045,0.0],["1996-05-16",3.8154,3.9223,3.8154,3.8154,21600.0],["1996-05-17",3.9223,4.0293,3.8154,4.0293,58000.0],["1996-05-20",3.958,4.1006,3.958,3.9937,31600.0],["1996-05-21",4.0115,4.1006,3.9937,3.9937,12800.0],["1996-05-22",4.1006,4.1006,4.0293,4.1006,5600.0],["1996-05-23",3.9937,3.9937,3.9937,3.9937,6400.0],["1996-05-24",4.1006,4.1006,4.1006,4.1006,5600.0],["1996-05-28",4.1006,4.1006,3.9937,4.065,20400.0],["1996-05-29",3.9937,3.9937,3.9937,3.9937,800.0],["1996-05-30",4.1006,4.1006,3.958,4.0293,33200.0],["1996-05-31",3.958,3.958,3.958,3.958,2800.0],["1996-06-03",3.958,4.0115,3.958,3.958,2400.0],["1996-06-04",4.0293,4.0293,3.9758,3.9758,5200.0],["1996-06-05",4.0293,4.0293,3.9223,3.9223,8800.0],["1996-06-06",3.958,4.0293,3.958,3.958,6400.0],["1996-06-07",4.0293,4.0293,3.958,4.0293,3200.0],["1996-06-10",4.0293,4.0293,3.958,3.9937,25600.0],["1996-06-11",3.9758,3.9937,3.9223,3.9758,61600.0],["1996-06-12",3.9937,3.9937,3.9223,3.9937,5600.0],["1996-06-13",3.9937,4.1006,3.9937,3.9937,36000.0],["1996-06-14",4.1006,4.1363,4.0293,4.0293,26400.0],["1996-06-17",4.0293,4.1363,4.0293,4.1363,83200.0],["1996-06-18",4.1006,4.1363,4.0293,4.0293,63600.0],["1996-06-19",4.0293,4.1363,4.0293,4.1363,26800.0],["1996-06-20",4.1363,4.1363,4.0293,4.0828,90400.0],["1996-06-21",4.065,4.3859,4.065,4.2789,254800.0],["1996-06-24",4.2789,4.5642,4.2789,4.5285,142400.0],["1996-06-25",4.4572,4.5642,4.4572,4.4572,98400.0],["1996-06-26",4.4923,4.5818,4.4744,4.5818,80800.0],["1996-06-27",4.5102,4.8681,4.5102,4.7608,155200.0],["1996-06-28",4.7608,5.1187,4.7608,5.0471,518800.0],["1996-07-01",4.9397,5.0471,4.8681,4.8681,282400.0],["1996-07-02",4.8323,4.9039,4.7608,4.7608,46000.0],["1996-07-03",4.7965,4.8681,4.7608,4.8323,110000.0],["1996-07-05",4.7608,4.7608,4.7608,4.7608,10800.0],["1996-07-08",4.7608,4.7608,4.725,4.725,52800.0],["1996-07-09",4.7608,4.8323,4.725,4.8323,57200.0],["1996-07-10",4.725,4.8323,4.6892,4.6892,56000.0],["1996-07-11",4.6892,4.7965,4.6892,4.6892,105600.0],["1996-07-12",4.6892,4.8323,4.6892,4.6892,85200.0],["1996-07-15",4.6892,4.8323,4.6892,4.6892,11600.0],["1996-07-16",4.6892,4.6892,4.546,4.546,54000.0],["1996-07-17",4.6176,4.6534,4.5102,4.6534,14800.0],["1996-07-18",4.5818,4.6534,4.5102,4.5102,41200.0],["1996-07-19",4.5102,4.5102,4.5102,4.5102,7200.0],["1996-07-22",4.4744,4.5102,4.4744,4.5102,10000.0],["1996-07-23",4.4744,4.5102,4.4744,4.4744,22400.0],["1996-07-24",4.4744,4.5102,4.4386,4.4386,6800.0],["1996-07-25",4.4386,4.4744,4.367,4.4028,105600.0],["1996-07-26",4.4744,4.4744,4.4207,4.4386,25200.0],["1996-07-29",4.367,4.4386,4.367,4.4028,42800.0],["1996-07-30",4.367,4.4386,4.367,4.4386,14400.0],["1996-07-31",4.4028,4.5102,4.4028,4.4386,35600.0],["1996-08-01",4.5818,4.5818,4.4386,4.4386,10800.0],["1996-08-02",4.5639,4.5639,4.4386,4.4744,18000.0],["1996-08-05",4.5818,4.5818,4.4744,4.4744,4800.0],["1996-08-06",4.4386,4.5818,4.4386,4.5818,4400.0],["1996-08-07",4.5818,4.725,4.4744,4.6892,114400.0],["1996-08-08",4.7965,4.7965,4.6534,4.6534,25200.0],["1996-08-09",4.6534,4.7965,4.6534,4.7965,161200.0],["1996-08-12",4.6534,4.7965,4.6534,4.6534,56400.0],["1996-08-13",4.6534,4.7071,4.6534,4.6892,64400.0],["1996-08-14",4.6534,4.6713,4.6176,4.6534,40400.0],["1996-08-15",4.725,4.725,4.725,4.725,13200.0],["1996-08-16",4.6176,4.725,4.6176,4.725,16800.0],["1996-08-19",4.6176,4.725,4.6176,4.725,2400.0],["1996-08-20",4.6176,4.6892,4.6176,4.6892,18000.0],["1996-08-21",4.6176,4.6176,4.5818,4.5818,6400.0],["1996-08-22",4.5818,4.6176,4.5102,4.6176,13200.0],["1996-08-23",4.5102,4.5102,4.4744,4.4744,30000.0],["1996-08-26",4.4744,4.4744,4.4744,4.4744,3600.0],["1996-08-27",4.4744,4.4744,4.4744,4.4744,12400.0],["1996-08-28",4.4744,4.5102,4.4028,4.4386,21600.0],["1996-08-29",4.5102,4.5102,4.4028,4.4028,800.0],["1996-08-30",4.4028,4.4744,4.4028,4.4028,4000.0],["1996-09-03",4.4028,4.4028,4.2596,4.2596,51600.0],["1996-09-04",4.3312,4.3312,4.2596,4.2596,4800.0],["1996-09-05",4.2596,4.2596,4.2596,4.2596,400.0],["1996-09-06",4.2596,4.2596,4.2596,4.2596,0.0],["1996-09-09",4.2596,4.3312,4.2596,4.3312,10000.0],["1996-09-10",4.2596,4.2954,4.188,4.2417,31600.0],["1996-09-11",4.2417,4.2417,4.2417,4.2417,0.0],["1996-09-12",4.188,4.2417,4.188,4.2238,15600.0],["1996-09-13",4.2954,4.2954,4.188,4.188,2800.0],["1996-09-16",4.188,4.188,4.188,4.188,3600.0],["1996-09-17",4.2775,4.367,4.2596,4.367,40400.0],["1996-09-18",4.2238,4.367,4.2238,4.2238,16000.0],["1996-09-19",4.367,4.4028,4.2238,4.3312,72400.0],["1996-09-20",4.3312,4.4386,4.3312,4.4386,24400.0],["1996-09-23",4.367,4.4207,4.367,4.367,13200.0],["1996-09-24",4.367,4.4028,4.2954,4.2954,28400.0],["1996-09-25",4.2954,4.3312,4.2954,4.2954,5600.0],["1996-09-26",4.3127,4.3127,4.3127,4.3127,4800.0],["1996-09-27",4.3845,4.3845,4.3127,4.3845,14400.0],["1996-09-30",4.3486,4.3486,4.3127,4.3127,8000.0],["1996-10-01",4.3486,4.3486,4.3127,4.3127,51200.0],["1996-10-02",4.3127,4.3127,4.3127,4.3127,8800.0],["1996-10-03",4.3127,4.3127,4.3127,4.3127,1600.0],["1996-10-04",4.3127,4.3127,4.3127,4.3127,4000.0],["1996-10-07",4.3486,4.3486,4.2048,4.2048,8400.0],["1996-10-08",4.2588,4.2588,4.133,4.133,58400.0],["1996-10-09",4.1509,4.1509,4.1509,4.1509,8000.0],["1996-10-10",4.2408,4.2408,4.1869,4.1869,12400.0],["1996-10-11",4.133,4.2228,4.133,4.2228,3200.0],["1996-10-14",4.2767,4.2767,4.1689,4.2767,40800.0],["1996-10-15",4.2588,4.3127,4.2588,4.3127,55200.0],["1996-10-16",4.3127,4.3127,4.2048,4.2048,38800.0],["1996-10-17",4.2048,4.2048,4.2048,4.2048,2400.0],["1996-10-18",4.2048,4.3127,4.2048,4.2048,32000.0],["1996-10-21",4.3127,4.3127,4.2048,4.2048,16400.0],["1996-10-22",4.2048,4.2408,4.1689,4.1689,30000.0],["1996-10-23",4.097,4.133,4.0791,4.133,41600.0],["1996-10-24",4.0611,4.0791,3.9533,3.9533,28000.0],["1996-10-25",3.9533,4.097,3.9533,4.0072,25600.0],["1996-10-28",4.0611,4.097,4.0252,4.0611,108000.0],["1996-10-29",4.097,4.097,3.9892,4.0611,6400.0],["1996-10-30",4.097,4.097,4.0252,4.0611,7200.0],["1996-10-31",3.9892,4.097,3.9892,3.9892,13600.0],["1996-11-01",4.0431,4.097,3.9892,4.0252,227200.0],["1996-11-04",4.0252,4.097,4.0252,4.0611,3600.0],["1996-11-05",4.0611,4.097,4.0252,4.0701,317600.0],["1996-11-06",4.0611,4.097,4.0611,4.097,120800.0],["1996-11-07",4.1689,4.1689,4.097,4.1689,3200.0],["1996-11-08",4.1689,4.2408,4.133,4.133,14800.0],["1996-11-11",4.2048,4.2408,4.1689,4.2048,30800.0],["1996-11-12",4.1689,4.2408,4.1689,4.1689,7200.0],["1996-11-13",4.133,4.133,4.133,4.133,2000.0],["1996-11-14",4.133,4.1689,4.133,4.1689,21600.0],["1996-11-15",4.133,4.2408,4.133,4.1689,35600.0],["1996-11-18",4.1689,4.1689,4.133,4.133,73600.0],["1996-11-19",4.1689,4.1869,4.1689,4.1689,38800.0],["1996-11-20",4.133,4.133,4.133,4.133,14400.0],["1996-11-21",4.1869,4.1869,4.133,4.1869,92000.0],["1996-11-22",4.133,4.133,4.133,4.133,1200.0],["1996-11-25",4.3127,4.3845,4.2408,4.3845,70000.0],["1996-11-26",4.3486,4.4205,4.3127,4.4205,81200.0],["1996-11-27",4.4564,4.4924,4.3486,4.4924,14000.0],["1996-11-29",4.4924,4.6721,4.4924,4.6002,84400.0],["1996-12-02",4.708,4.7439,4.6002,4.7439,105600.0],["1996-12-03",4.7439,4.8158,4.6721,4.6721,83600.0],["1996-12-04",4.7799,4.7799,4.6721,4.7799,26400.0],["1996-12-05",4.7799,4.8158,4.6721,4.7439,42800.0],["1996-12-06",4.7799,4.7799,4.6002,4.6002,123200.0],["1996-12-09",4.708,4.708,4.6002,4.6002,16000.0],["1996-12-10",4.6002,4.708,4.6002,4.6361,60400.0],["1996-12-11",4.6002,4.6541,4.6002,4.6541,6000.0],["1996-12-12",4.6002,4.6092,4.5642,4.6002,44400.0],["1996-12-13",4.4924,4.5642,4.4924,4.4924,14000.0],["1996-12-16",4.4924,4.5283,4.4564,4.5193,37600.0],["1996-12-17",4.4744,4.5283,4.2767,4.3666,76800.0],["1996-12-18",4.3127,4.3127,4.1689,4.2408,224800.0],["1996-12-19",4.2408,4.2767,4.1689,4.2767,23200.0],["1996-12-20",4.3127,4.3845,4.3127,4.3486,28400.0],["1996-12-23",4.3845,4.4924,4.3845,4.4205,34400.0],["1996-12-24",4.4205,4.4205,4.4205,4.4205,2800.0],["1996-12-26",4.4744,4.4924,4.4564,4.4924,13200.0],["1996-12-27",4.4375,4.5818,4.4375,4.5818,1600.0],["1996-12-30",4.4375,4.5818,4.4375,4.5818,22800.0],["1996-12-31",4.4736,4.7442,4.4375,4.7442,143600.0],["1997-01-02",4.7081,4.7081,4.6179,4.6179,66400.0],["1997-01-03",4.6901,4.6901,4.5458,4.5458,28800.0],["1997-01-06",4.6179,4.654,4.5458,4.654,46000.0],["1997-01-07",4.7261,4.7983,4.6179,4.7622,53600.0],["1997-01-08",4.7261,4.9426,4.7261,4.9065,56000.0],["1997-01-09",4.8705,5.0148,4.8705,4.9787,100000.0],["1997-01-10",4.9246,5.0869,4.8705,5.0148,57600.0],["1997-01-13",5.0148,5.1591,4.9065,4.9065,327200.0],["1997-01-14",4.8434,4.9065,4.7983,4.9065,69200.0],["1997-01-15",4.8344,4.9426,4.7442,4.7442,54400.0],["1997-01-16",4.6901,4.8344,4.6901,4.7261,30000.0],["1997-01-17",4.7261,4.7803,4.7261,4.7803,6800.0],["1997-01-20",4.7622,4.9065,4.7622,4.8705,22000.0],["1997-01-21",4.9065,5.0508,4.9065,4.9967,34800.0],["1997-01-22",4.9426,5.0869,4.9065,5.0508,62800.0],["1997-01-23",4.9246,5.0148,4.9065,4.9065,21600.0],["1997-01-24",4.9065,4.9787,4.9065,4.9065,16800.0],["1997-01-27",4.9787,4.9787,4.654,4.7622,100000.0],["1997-01-28",4.7622,4.8163,4.6901,4.6901,18400.0],["1997-01-29",4.6901,4.9065,4.6901,4.8344,57200.0],["1997-01-30",4.9426,4.9426,4.8344,4.9426,37600.0],["1997-01-31",4.9426,4.9426,4.8705,4.8705,8000.0],["1997-02-03",4.8705,4.8705,4.8705,4.8705,3200.0],["1997-02-04",4.8705,4.8705,4.7983,4.7983,16000.0],["1997-02-05",4.7983,4.9065,4.7983,4.9065,54800.0],["1997-02-06",4.8705,4.9246,4.8705,4.9246,1200.0],["1997-02-07",5.0148,5.0148,4.8705,4.8705,800.0],["1997-02-10",5.0328,5.123,4.9787,4.9787,26800.0],["1997-02-11",4.9787,5.0869,4.9787,5.0508,13600.0],["1997-02-12",4.9787,5.0508,4.9065,4.9065,70400.0],["1997-02-13",4.9065,4.9787,4.9065,4.9787,19600.0],["1997-02-14",4.9426,4.9787,4.9426,4.9787,6400.0],["1997-02-18",5.0508,5.0508,4.9065,4.9787,19600.0],["1997-02-19",5.0508,5.0508,4.9065,5.0508,41600.0],["1997-02-20",5.0508,5.2673,5.0508,5.2673,228000.0],["1997-02-21",5.1591,5.2673,5.1591,5.1591,34800.0],["1997-02-24",5.1591,5.3034,5.1591,5.3034,52000.0],["1997-02-25",5.2132,5.3034,5.1951,5.1951,27200.0],["1997-02-26",5.3034,5.3034,5.1951,5.1951,40000.0],["1997-02-27",5.1951,5.3034,5.1951,5.3034,41600.0],["1997-02-28",5.1951,5.3034,5.1951,5.2493,18800.0],["1997-03-03",5.3034,5.3034,5.1951,5.1951,17600.0],["1997-03-04",5.1952,5.2493,5.1952,5.2312,22000.0],["1997-03-05",5.2312,5.3395,5.2312,5.2312,15200.0],["1997-03-06",5.3395,5.3395,5.2312,5.2312,92000.0],["1997-03-07",5.3395,5.3395,5.2312,5.2312,23200.0],["1997-03-10",5.2312,5.2853,5.2312,5.2312,24800.0],["1997-03-11",5.2853,5.3034,5.2312,5.3034,179600.0],["1997-03-12",5.2853,5.3034,5.2673,5.2853,27200.0],["1997-03-13",5.2853,5.3755,5.2853,5.3755,18400.0],["1997-03-14",5.3755,5.3755,5.2673,5.2853,88000.0],["1997-03-17",5.3034,5.3034,5.1952,5.2312,13600.0],["1997-03-18",5.2493,5.2673,5.2312,5.2312,18400.0],["1997-03-19",5.2312,5.2673,5.2312,5.2493,12800.0],["1997-03-20",5.2312,5.3395,5.2312,5.2673,58400.0],["1997-03-21",5.2673,5.3395,5.2312,5.3395,29600.0],["1997-03-24",5.2312,5.3214,5.2312,5.3214,2400.0],["1997-03-25",5.2312,5.3395,5.2312,5.2312,4800.0],["1997-03-26",5.253,5.3979,5.253,5.3979,22800.0],["1997-03-27",5.3979,5.3979,5.3979,5.3979,0.0],["1997-03-31",5.2892,5.3254,5.253,5.2892,86000.0],["1997-04-01",5.253,5.3254,5.253,5.3254,7200.0],["1997-04-02",5.253,5.3073,5.253,5.253,17600.0],["1997-04-03",5.253,5.3073,5.253,5.262,20800.0],["1997-04-04",5.262,5.2892,5.253,5.2892,88400.0],["1997-04-07",5.253,5.2892,5.253,5.253,102000.0],["1997-04-08",5.253,5.2711,5.253,5.2711,2400.0],["1997-04-09",5.2892,5.3798,5.2892,5.3616,19600.0],["1997-04-10",5.2892,5.3616,5.2892,5.2892,5200.0],["1997-04-11",5.253,5.3979,5.253,5.3979,107200.0],["1997-04-14",5.3616,5.4341,5.3616,5.3616,22800.0],["1997-04-15",5.4341,5.5066,5.3616,5.5066,187200.0],["1997-04-16",5.5066,5.5066,5.3979,5.4522,13600.0],["1997-04-17",5.5066,5.5428,5.3979,5.5066,41200.0],["1997-04-18",5.4703,5.7239,5.4703,5.7239,53200.0],["1997-04-21",5.7239,5.7964,5.6515,5.6515,38800.0],["1997-04-22",5.6515,5.8326,5.5428,5.5428,168800.0],["1997-04-23",5.6152,5.6515,5.5428,5.5428,23600.0],["1997-04-24",5.5428,5.6152,5.5428,5.5428,8800.0],["1997-04-25",5.5971,5.5971,5.5428,5.5428,20800.0],["1997-04-28",5.5428,5.6515,5.5428,5.5428,38000.0],["1997-04-29",5.6515,5.6515,5.5428,5.5428,22000.0],["1997-04-30",5.5066,5.579,5.4703,5.579,19600.0],["1997-05-01",5.579,5.7239,5.5066,5.6515,94000.0],["1997-05-02",5.7601,5.7601,5.6152,5.7239,65600.0],["1997-05-05",5.6877,5.7601,5.6152,5.6152,40800.0],["1997-05-06",5.6877,5.6877,5.579,5.6515,14800.0],["1997-05-07",5.5428,5.6877,5.5428,5.6877,24800.0],["1997-05-08",5.5428,5.6877,5.5428,5.6152,12800.0],["1997-05-09",5.5428,5.5428,5.5428,5.5428,9600.0],["1997-05-12",5.579,5.6696,5.5428,5.6515,28400.0],["1997-05-13",5.6515,5.6515,5.5428,5.5428,2000.0],["1997-05-14",5.6877,5.6877,5.5609,5.6515,2000.0],["1997-05-15",5.5971,5.6515,5.5428,5.5428,8400.0],["1997-05-16",5.6152,5.6515,5.5609,5.5881,95200.0],["1997-05-19",5.5609,5.6152,5.5609,5.6152,3600.0],["1997-05-20",5.5881,5.6515,5.5428,5.6515,2800.0],["1997-05-21",5.6515,5.6696,5.5428,5.6515,6000.0],["1997-05-22",5.6515,5.6515,5.5428,5.5428,52400.0],["1997-05-23",5.5066,5.6152,5.5066,5.6152,19600.0],["1997-05-27",5.5066,5.5066,5.4703,5.4703,15200.0],["1997-05-28",5.4703,5.5971,5.4703,5.5971,18800.0],["1997-05-29",5.4703,5.5971,5.4703,5.5971,19200.0],["1997-05-30",5.5428,5.6877,5.5247,5.6696,37600.0],["1997-06-02",5.6152,5.6515,5.6152,5.6515,22800.0],["1997-06-03",5.6424,5.6424,5.6424,5.6424,2000.0],["1997-06-04",5.5609,5.6696,5.5609,5.6696,8800.0],["1997-06-05",5.6696,5.6696,5.6696,5.6696,400.0],["1997-06-06",5.579,5.6696,5.579,5.6696,14000.0],["1997-06-09",5.6333,5.7601,5.6333,5.7601,21600.0],["1997-06-10",5.6696,5.7601,5.6696,5.6877,5600.0],["1997-06-11",5.7601,5.7601,5.6696,5.7058,2800.0],["1997-06-12",5.6515,5.7601,5.6515,5.7601,33600.0],["1997-06-13",5.7601,5.7964,5.6696,5.7964,25200.0],["1997-06-16",5.7964,5.9956,5.7601,5.9956,325200.0],["1997-06-17",5.9051,5.9051,5.7601,5.8145,256000.0],["1997-06-18",5.8688,5.8688,5.7964,5.8688,82800.0],["1997-06-19",5.8688,5.9051,5.7964,5.8688,94400.0],["1997-06-20",5.9051,5.9051,5.6333,5.6515,410800.0],["1997-06-23",5.6515,5.6877,5.6152,5.6877,110000.0],["1997-06-24",5.6152,5.6515,5.5428,5.579,106000.0],["1997-06-25",5.5428,5.6515,5.4341,5.5247,189600.0],["1997-06-26",5.5283,5.5465,5.2373,5.3101,300400.0],["1997-06-27",5.3101,5.3283,5.0919,5.0919,401200.0],["1997-06-30",5.11,5.1464,4.8009,5.0919,1374400.0],["1997-07-01",5.1282,5.401,5.1282,5.401,138800.0],["1997-07-02",5.4192,5.4192,5.2373,5.2828,100400.0],["1997-07-03",5.3374,5.3465,5.2373,5.3283,100800.0],["1997-07-07",5.2373,5.2737,5.2373,5.2737,24800.0],["1997-07-08",5.3465,5.3465,5.2373,5.2919,2000.0],["1997-07-09",5.2919,5.3465,5.2373,5.2919,45200.0],["1997-07-10",5.3101,5.3465,5.3101,5.3283,64000.0],["1997-07-11",5.3283,5.401,5.3283,5.401,18800.0],["1997-07-14",5.401,5.4919,5.3283,5.4738,60000.0],["1997-07-15",5.4374,5.5647,5.4374,5.4556,23600.0],["1997-07-16",5.4919,5.4919,5.4556,5.4556,68000.0],["1997-07-17",5.4919,5.4919,5.3828,5.3828,30000.0],["1997-07-18",5.3465,5.4374,5.2737,5.2737,216800.0],["1997-07-21",5.3465,5.3465,5.3465,5.3465,10000.0],["1997-07-22",5.3283,5.3465,5.2737,5.3465,9200.0],["1997-07-23",5.3465,5.5647,5.2737,5.4738,93600.0],["1997-07-24",5.4919,5.5647,5.4556,5.5101,64400.0],["1997-07-25",5.6374,5.6374,5.5283,5.6374,97200.0],["1997-07-28",5.5283,5.6374,5.5283,5.6374,2800.0],["1997-07-29",5.6374,5.7829,5.6374,5.7829,62000.0],["1997-07-30",5.8011,5.8375,5.7465,5.7465,38800.0],["1997-07-31",5.7647,5.8375,5.7647,5.8375,27600.0],["1997-08-01",5.7465,5.8375,5.7465,5.8375,7600.0],["1997-08-04",5.7647,5.7647,5.6738,5.7647,25600.0],["1997-08-05",5.7283,5.8193,5.7102,5.7102,37600.0],["1997-08-06",5.8102,5.8193,5.7465,5.8193,51200.0],["1997-08-07",5.8375,5.8375,5.7829,5.8193,85600.0],["1997-08-08",5.7465,5.7784,5.6738,5.6738,65200.0],["1997-08-11",5.7102,5.7647,5.6374,5.7102,32400.0],["1997-08-12",5.7647,5.7647,5.6738,5.692,7600.0],["1997-08-13",5.6374,5.7102,5.5647,5.6374,61600.0],["1997-08-14",5.6374,5.6738,5.601,5.6738,97600.0],["1997-08-15",5.601,5.6738,5.601,5.601,15200.0],["1997-08-18",5.6738,5.7102,5.5283,5.5283,78400.0],["1997-08-19",5.5465,5.6192,5.5374,5.6192,52000.0],["1997-08-20",5.5829,5.5829,5.5829,5.5829,800.0],["1997-08-21",5.5829,5.692,5.5829,5.692,8400.0],["1997-08-22",5.6192,5.6192,5.5101,5.5283,6800.0],["1997-08-25",5.5283,5.5829,5.5283,5.5283,72400.0],["1997-08-26",5.5283,5.5647,5.5283,5.5647,10400.0],["1997-08-27",5.4919,5.5283,5.4919,5.5283,15600.0],["1997-08-28",5.5283,5.601,5.5283,5.601,19200.0],["1997-08-29",5.5647,5.601,5.5283,5.601,19600.0],["1997-09-02",5.601,5.6374,5.5647,5.6374,25200.0],["1997-09-03",5.7102,5.7102,5.6192,5.6738,61200.0],["1997-09-04",5.7283,5.7647,5.7192,5.7647,14000.0],["1997-09-05",5.7829,5.7829,5.7738,5.7738,7600.0],["1997-09-08",5.7829,5.8738,5.7829,5.8375,84400.0],["1997-09-09",5.8647,5.9466,5.8011,5.9466,78000.0],["1997-09-10",5.9466,6.0011,5.8011,5.9648,119600.0],["1997-09-11",6.0193,6.0193,5.9284,5.9284,18000.0],["1997-09-12",5.9284,6.0375,5.9284,6.0375,84000.0],["1997-09-15",5.9648,6.1102,5.9648,6.1102,50800.0],["1997-09-16",6.0739,6.1102,6.0375,6.1102,8000.0],["1997-09-17",6.0739,6.1102,6.0739,6.1102,9200.0],["1997-09-18",6.0648,6.0739,6.0375,6.0739,13200.0],["1997-09-19",6.0011,6.0557,6.0011,6.0375,15200.0],["1997-09-22",6.0375,6.0375,5.9829,5.9829,11200.0],["1997-09-23",5.9829,6.0011,5.9648,5.9648,9200.0],["1997-09-24",5.9648,6.0011,5.9648,6.0011,15200.0],["1997-09-25",5.9648,6.0011,5.9648,6.0011,4800.0],["1997-09-26",6.096,6.096,6.096,6.096,400.0],["1997-09-29",6.0048,6.0504,6.0048,6.0048,36800.0],["1997-09-30",6.0048,6.1508,6.0048,6.1508,44800.0],["1997-10-01",6.096,6.1508,6.096,6.1508,38400.0],["1997-10-02",6.096,6.1873,6.0595,6.0595,28400.0],["1997-10-03",6.0413,6.096,6.0413,6.0413,16800.0],["1997-10-06",6.096,6.096,6.096,6.096,800.0],["1997-10-07",6.0413,6.1052,6.0413,6.0595,16000.0],["1997-10-08",6.1143,6.1325,6.0595,6.1325,102800.0],["1997-10-09",6.0413,6.0869,5.9318,5.9865,36800.0],["1997-10-10",5.9683,5.9865,5.9318,5.9865,24400.0],["1997-10-13",5.9683,6.023,5.9318,5.95,53200.0],["1997-10-14",5.9318,5.9683,5.8953,5.9683,26400.0],["1997-10-15",5.8953,5.8953,5.8405,5.877,17200.0],["1997-10-16",5.8405,5.9044,5.8405,5.877,40800.0],["1997-10-17",5.8405,5.8405,5.731,5.731,62400.0],["1997-10-20",5.731,5.7492,5.731,5.7492,5600.0],["1997-10-21",5.7492,5.8405,5.731,5.731,7200.0],["1997-10-22",5.731,5.8405,5.7127,5.7492,37200.0],["1997-10-23",5.7127,5.731,5.7127,5.731,8800.0],["1997-10-24",5.731,5.8405,5.731,5.8405,23600.0],["1997-10-27",5.7127,5.8405,5.6945,5.6945,34800.0],["1997-10-28",5.658,5.658,5.4937,5.5302,133600.0],["1997-10-29",5.512,5.6397,5.512,5.6215,309600.0],["1997-10-30",5.4755,5.585,5.4755,5.585,37200.0],["1997-10-31",5.4937,5.512,5.4937,5.512,4000.0],["1997-11-03",5.512,5.6397,5.512,5.6397,800.0],["1997-11-04",5.4937,5.658,5.4937,5.658,16000.0],["1997-11-05",5.7127,5.804,5.6945,5.6945,36000.0],["1997-11-06",5.804,5.804,5.6397,5.6945,139200.0],["1997-11-07",5.585,5.6306,5.585,5.6306,46000.0],["1997-11-10",5.6762,5.6762,5.5485,5.5485,12800.0],["1997-11-11",5.5485,5.6215,5.5485,5.5667,83200.0],["1997-11-12",5.5302,5.5485,5.5302,5.5485,10400.0],["1997-11-13",5.5485,5.6032,5.5302,5.6032,104800.0],["1997-11-14",5.658,5.731,5.585,5.731,289200.0],["1997-11-17",5.7675,5.8405,5.6215,5.6945,58400.0],["1997-11-18",5.6215,5.731,5.6215,5.6215,13600.0],["1997-11-19",5.6945,5.6945,5.585,5.585,18400.0],["1997-11-20",5.585,5.6215,5.5667,5.6215,56400.0],["1997-11-21",5.658,5.6945,5.5667,5.6945,18400.0],["1997-11-24",5.5667,5.6945,5.5667,5.6945,8000.0],["1997-11-25",5.6945,5.6945,5.6945,5.6945,0.0],["1997-11-26",5.6945,5.6945,5.6215,5.6215,6400.0],["1997-11-28",5.5667,5.6397,5.512,5.512,20400.0],["1997-12-01",5.6215,5.6762,5.5667,5.6762,23600.0],["1997-12-02",5.6945,5.7858,5.6945,5.731,37200.0],["1997-12-03",5.7127,5.7675,5.6945,5.7675,4800.0],["1997-12-04",5.7675,5.7858,5.7675,5.7858,11600.0],["1997-12-05",5.658,5.7858,5.658,5.7492,3600.0],["1997-12-08",5.804,5.804,5.7858,5.7858,1600.0],["1997-12-09",5.7127,5.804,5.7127,5.804,18000.0],["1997-12-10",5.7858,5.7858,5.7127,5.7127,6400.0],["1997-12-11",5.804,5.804,5.6215,5.6215,24000.0],["1997-12-12",5.5302,5.5485,5.5302,5.5485,8800.0],["1997-12-15",5.585,5.585,5.512,5.512,19600.0],["1997-12-16",5.585,5.585,5.512,5.585,26000.0],["1997-12-17",5.512,5.585,5.512,5.585,2000.0],["1997-12-18",5.585,5.585,5.5302,5.5485,87600.0],["1997-12-19",5.5485,5.5667,5.4937,5.512,119200.0],["1997-12-22",5.5667,5.5667,5.5485,5.5485,30800.0],["1997-12-23",5.4937,5.5667,5.4937,5.5485,60800.0],["1997-12-24",5.5667,5.5667,5.4937,5.4937,103600.0],["1997-12-26",5.5667,5.5667,5.5667,5.5667,2000.0],["1997-12-29",5.5961,5.6878,5.5777,5.5777,24000.0],["1997-12-30",5.6878,5.6878,5.5961,5.5961,10000.0],["1997-12-31",5.5961,5.7245,5.5227,5.7245,13200.0],["1998-01-02",5.5777,5.6695,5.5777,5.5777,25600.0],["1998-01-05",5.541,5.541,5.541,5.541,12800.0],["1998-01-06",5.541,5.6144,5.541,5.6144,4800.0],["1998-01-07",5.5777,5.6144,5.5594,5.5961,84000.0],["1998-01-08",5.5777,5.6144,5.541,5.5777,70400.0],["1998-01-09",5.5961,5.5961,5.5227,5.5227,21600.0],["1998-01-12",5.4677,5.4677,5.2475,5.2475,69600.0],["1998-01-13",5.2475,5.3943,5.2475,5.3576,71200.0],["1998-01-14",5.2658,5.2842,5.1741,5.2658,58000.0],["1998-01-15",5.3209,5.3209,5.2291,5.275,51200.0],["1998-01-16",5.2475,5.3209,5.2475,5.3209,35600.0],["1998-01-20",5.3759,5.3759,5.3576,5.3576,800.0],["1998-01-21",5.2842,5.3759,5.2842,5.3759,26800.0],["1998-01-22",5.3392,5.3759,5.3025,5.3025,55600.0],["1998-01-23",5.3759,5.3759,5.2842,5.2842,9600.0],["1998-01-26",5.2842,5.3759,5.2842,5.2842,35200.0],["1998-01-27",5.33,5.3759,5.2842,5.3759,130000.0],["1998-01-28",5.3759,5.3759,5.2842,5.2842,84400.0],["1998-01-29",5.3025,5.4677,5.3025,5.3943,107600.0],["1998-01-30",5.3943,5.3943,5.3943,5.3943,800.0],["1998-02-02",5.4677,5.4677,5.3759,5.4677,5200.0],["1998-02-03",5.5043,5.541,5.3943,5.541,5600.0],["1998-02-04",5.5043,5.5043,5.431,5.431,1600.0],["1998-02-05",5.431,5.431,5.4126,5.4126,16000.0],["1998-02-06",5.5043,5.5043,5.431,5.4493,10800.0],["1998-02-09",5.486,5.486,5.486,5.486,8400.0],["1998-02-10",5.431,5.6695,5.431,5.6511,40800.0],["1998-02-11",5.6695,5.7429,5.5777,5.6328,28800.0],["1998-02-12",5.7245,5.8713,5.6144,5.8713,50000.0],["1998-02-13",5.7796,5.908,5.7796,5.8897,18400.0],["1998-02-17",5.8163,5.9447,5.6695,5.8438,124000.0],["1998-02-18",5.7612,5.8346,5.7612,5.8346,6800.0],["1998-02-19",5.8713,5.8713,5.7429,5.7429,4800.0],["1998-02-20",5.8163,5.8163,5.6511,5.6511,102400.0],["1998-02-23",5.6511,5.6511,5.431,5.5594,102800.0],["1998-02-24",5.5043,5.6695,5.5043,5.5594,25200.0],["1998-02-25",5.541,5.6511,5.541,5.541,8400.0],["1998-02-26",5.6695,5.6878,5.541,5.5594,5600.0],["1998-02-27",5.5594,5.5777,5.5594,5.5777,6400.0],["1998-03-02",5.6695,5.6695,5.6695,5.6695,400.0],["1998-03-03",5.6695,5.6695,5.5777,5.5777,21600.0],["1998-03-04",5.5777,5.6878,5.5777,5.6328,118000.0],["1998-03-05",5.6878,5.7979,5.6144,5.7979,150400.0],["1998-03-06",5.8713,6.4401,5.8713,6.3484,350000.0],["1998-03-09",6.275,7.1006,6.275,6.752,314000.0],["1998-03-10",6.8254,6.8254,6.5685,6.6786,142800.0],["1998-03-11",6.5685,6.7337,6.2933,6.4768,71200.0],["1998-03-12",6.4584,6.5318,6.385,6.385,41600.0],["1998-03-13",6.385,6.5685,6.33,6.4951,49600.0],["1998-03-16",6.5685,6.5685,6.385,6.4217,26000.0],["1998-03-17",6.385,6.4584,6.3484,6.3484,31200.0],["1998-03-18",6.3117,6.385,6.275,6.33,109600.0],["1998-03-19",6.275,6.4217,6.275,6.4034,20000.0],["1998-03-20",6.385,6.385,6.275,6.3392,29200.0],["1998-03-23",6.5135,6.5135,6.3116,6.3116,11600.0],["1998-03-24",6.4951,6.4951,6.4584,6.4951,23600.0],["1998-03-25",6.4584,6.7703,6.4584,6.7703,26000.0],["1998-03-26",6.807,6.807,6.7887,6.7887,9600.0],["1998-03-27",6.8182,6.8182,6.6708,6.6708,30000.0],["1998-03-30",6.7445,6.7445,6.6339,6.6708,55600.0],["1998-03-31",6.6708,6.726,6.6708,6.726,48000.0],["1998-04-01",6.6708,6.7445,6.6339,6.6708,40000.0],["1998-04-02",6.7813,6.9656,6.7813,6.7998,92800.0],["1998-04-03",6.7998,6.8919,6.6892,6.8919,57600.0],["1998-04-06",6.8919,6.8919,6.6063,6.726,88000.0],["1998-04-07",6.726,6.7629,6.6339,6.7537,24000.0],["1998-04-08",6.8182,6.8182,6.726,6.809,39200.0],["1998-04-09",6.855,6.855,6.726,6.726,3200.0],["1998-04-13",6.855,6.855,6.7445,6.8366,20800.0],["1998-04-14",6.7445,6.8182,6.726,6.726,30400.0],["1998-04-15",6.7076,6.7813,6.7076,6.7813,46800.0],["1998-04-16",6.7813,6.8182,6.7445,6.8182,74000.0],["1998-04-17",6.855,7.0946,6.855,7.0025,64000.0],["1998-04-20",7.0025,7.0393,6.9656,7.0025,57600.0],["1998-04-21",7.1499,7.1867,7.0577,7.1867,85200.0],["1998-04-22",7.2052,7.2789,7.1683,7.2052,82800.0],["1998-04-23",7.1867,7.3342,7.1867,7.1867,86800.0],["1998-04-24",7.1867,7.2604,7.1499,7.2236,27600.0],["1998-04-27",7.2604,7.2604,7.0762,7.0762,290800.0],["1998-04-28",7.1867,7.1867,7.113,7.113,59200.0],["1998-04-29",7.1867,7.1867,6.9656,6.984,157200.0],["1998-04-30",7.113,7.113,6.9656,6.9656,218400.0],["1998-05-01",7.0762,7.0762,6.9287,7.0577,6800.0],["1998-05-04",7.0577,7.0577,6.9287,6.9656,86800.0],["1998-05-05",6.9472,6.9656,6.855,6.855,112400.0],["1998-05-06",6.9656,6.9656,6.9103,6.9287,5200.0],["1998-05-07",6.8919,6.9287,6.8919,6.8919,60400.0],["1998-05-08",6.8919,6.9287,6.855,6.9195,56400.0],["1998-05-11",6.855,6.8735,6.8458,6.8735,6400.0],["1998-05-12",6.8366,6.8735,6.7721,6.7721,64800.0],["1998-05-13",6.7629,6.8182,6.6155,6.6892,53600.0],["1998-05-14",6.6155,6.6892,6.5602,6.6708,54800.0],["1998-05-15",6.726,6.7445,6.6523,6.726,23200.0],["1998-05-18",6.7629,6.855,6.7629,6.7721,129200.0],["1998-05-19",6.8182,6.8366,6.8182,6.8182,11600.0],["1998-05-20",6.855,7.0577,6.7813,6.8366,188400.0],["1998-05-21",6.7445,6.855,6.7445,6.7629,11600.0],["1998-05-22",6.9287,6.9287,6.7076,6.7076,37200.0],["1998-05-26",6.8182,6.8182,6.4681,6.5971,38800.0],["1998-05-27",6.6708,6.7076,6.6708,6.7076,89600.0],["1998-05-28",6.7076,6.7076,6.6708,6.6984,34800.0],["1998-05-29",6.7629,6.7629,6.5971,6.6155,29200.0],["1998-06-01",6.6155,6.6155,6.5602,6.5602,8400.0],["1998-06-02",6.5602,6.6339,6.5602,6.5786,76800.0],["1998-06-03",6.5971,6.5971,6.3943,6.4128,66800.0],["1998-06-04",6.4681,6.5049,6.3943,6.5049,90400.0],["1998-06-05",6.5049,6.5233,6.4865,6.4957,98000.0],["1998-06-08",6.5187,6.5971,6.4865,6.5049,187200.0],["1998-06-09",6.5786,6.5786,6.4865,6.5141,17200.0],["1998-06-10",6.4865,6.5418,6.4312,6.4681,78800.0],["1998-06-11",6.5233,6.5233,6.3759,6.3944,69200.0],["1998-06-12",6.4128,6.4128,6.0995,6.2285,248800.0],["1998-06-15",6.2654,6.2654,6.0995,6.0995,89200.0],["1998-06-16",6.3391,6.3391,6.0442,6.3206,94400.0],["1998-06-17",6.3022,6.5233,6.1916,6.4128,108200.0],["1998-06-18",6.4865,6.4865,6.3759,6.4496,84000.0],["1998-06-19",6.3944,6.3944,6.0442,6.0442,116000.0],["1998-06-22",6.1179,6.1916,5.9337,5.9705,92400.0],["1998-06-23",5.9337,6.1548,5.9337,6.0995,256000.0],["1998-06-24",5.9337,6.2285,5.9337,6.1548,287200.0],["1998-06-25",6.2285,6.2654,6.0442,6.1179,81000.0],["1998-06-26",6.0811,6.2654,6.0442,6.2654,192800.0],["1998-06-29",6.1916,6.5971,6.1916,6.5233,112400.0],["1998-06-30",6.3759,6.5233,6.3022,6.5233,69000.0],["1998-07-01",6.5233,6.5233,6.3022,6.4128,266000.0],["1998-07-02",6.5233,6.5602,6.3391,6.4496,95800.0],["1998-07-06",6.4128,6.6339,6.3391,6.5602,136600.0],["1998-07-07",6.5602,7.2604,6.4865,7.2236,192800.0],["1998-07-08",7.113,7.371,7.113,7.2236,81400.0],["1998-07-09",7.2236,7.2973,7.113,7.2236,161600.0],["1998-07-10",7.2973,7.2973,7.0762,7.0762,193600.0],["1998-07-13",7.0762,7.2236,7.0762,7.1315,199000.0],["1998-07-14",7.1315,7.371,7.0762,7.2604,101400.0],["1998-07-15",7.2973,7.2973,7.1499,7.1499,79400.0],["1998-07-16",7.1499,7.3342,7.1499,7.3342,106200.0],["1998-07-17",7.3342,7.371,7.2236,7.2604,29000.0],["1998-07-20",7.2604,7.371,7.1867,7.2973,114800.0],["1998-07-21",7.2236,7.2973,6.9656,6.9656,143800.0],["1998-07-22",6.9656,7.113,6.4865,6.7813,228800.0],["1998-07-23",6.7813,6.7813,6.4865,6.5602,191400.0],["1998-07-24",6.4865,6.6339,6.2285,6.4865,278000.0],["1998-07-27",6.6339,6.6339,6.4128,6.4128,537800.0],["1998-07-28",6.5602,6.5602,6.4865,6.5233,62200.0],["1998-07-29",6.5233,6.6708,6.5233,6.5971,93400.0],["1998-07-30",6.7076,6.7076,6.5602,6.5602,10000.0],["1998-07-31",6.5602,6.6063,6.5602,6.5602,134400.0],["1998-08-03",6.6155,6.6708,6.5602,6.6339,121200.0],["1998-08-04",6.6708,6.7076,6.0811,6.1916,179200.0],["1998-08-05",6.1179,6.4496,6.0442,6.1916,100600.0],["1998-08-06",6.4496,7.0762,6.4128,7.0762,85800.0],["1998-08-07",6.8182,6.9287,6.4865,6.4865,90000.0],["1998-08-10",6.3391,6.4865,6.3022,6.3022,86000.0],["1998-08-11",6.4496,6.4496,6.1916,6.3759,51200.0],["1998-08-12",6.2285,6.4865,6.1916,6.3022,40200.0],["1998-08-13",6.1916,6.4128,6.1916,6.3575,35800.0],["1998-08-14",6.3575,6.4865,6.1916,6.2285,5000.0],["1998-08-17",6.6339,6.6339,6.1916,6.4128,73400.0],["1998-08-18",6.2654,6.4865,6.1916,6.4128,49200.0],["1998-08-19",6.3391,6.4865,6.3391,6.3391,25800.0],["1998-08-20",6.3391,6.4128,6.3391,6.3391,27400.0],["1998-08-21",6.3391,6.3391,6.0811,6.0811,34800.0],["1998-08-24",6.0995,6.1179,5.9705,6.0811,134200.0],["1998-08-25",6.1271,6.2654,5.9152,5.9152,94000.0],["1998-08-26",5.9337,5.9337,5.5283,5.5283,75800.0],["1998-08-27",5.5283,5.5467,5.2334,5.2334,123600.0],["1998-08-28",5.3808,5.4545,4.9017,5.0123,129400.0],["1998-08-31",5.086,5.3808,5.0123,5.1597,187800.0],["1998-09-01",5.1597,5.3071,4.9754,5.2703,106800.0],["1998-09-02",5.344,5.344,5.1966,5.344,211400.0],["1998-09-03",5.3071,5.3071,5.1597,5.3071,63800.0],["1998-09-04",5.3071,5.3071,5.1597,5.2703,219400.0],["1998-09-08",5.5283,5.9337,5.4177,5.9337,224200.0],["1998-09-09",5.7125,5.7125,5.4177,5.4177,54800.0],["1998-09-10",5.6941,5.6941,5.3071,5.3256,382000.0],["1998-09-11",5.4545,5.4914,5.2703,5.4545,157400.0],["1998-09-14",5.3071,5.4545,5.3071,5.3071,133800.0],["1998-09-15",5.2334,5.3808,5.086,5.1966,168800.0],["1998-09-16",5.1966,5.3808,5.1597,5.2703,34000.0],["1998-09-17",5.1597,5.3808,5.0491,5.3808,77000.0],["1998-09-18",5.6757,5.8968,5.3624,5.8968,2807400.0],["1998-09-21",5.6757,5.8968,5.5651,5.7494,71400.0],["1998-09-22",5.602,5.6757,5.4914,5.4914,1793600.0],["1998-09-23",5.5467,6.5694,5.4914,6.5602,148200.0],["1998-09-24",6.4865,6.6339,6.3022,6.5971,100400.0],["1998-09-25",6.3391,6.597,6.2654,6.4496,119800.0],["1998-09-28",6.4865,6.5233,6.2838,6.4496,13200.0],["1998-09-29",6.3391,6.4496,6.3391,6.3944,28200.0],["1998-09-30",6.1916,6.855,6.1916,6.855,239400.0],["1998-10-01",6.7076,6.7076,6.0074,6.0074,98400.0],["1998-10-02",6.1916,6.2654,6.0074,6.2654,85800.0],["1998-10-05",6.1548,6.3391,6.1548,6.1548,126000.0],["1998-10-06",6.2654,6.3391,5.7125,5.8968,60200.0],["1998-10-07",5.8231,5.9705,5.4914,5.9705,321400.0],["1998-10-08",5.602,5.9705,5.602,5.9152,107000.0],["1998-10-09",6.0811,6.3206,5.8231,6.0811,96200.0],["1998-10-12",6.0442,6.3206,6.0442,6.1916,15200.0],["1998-10-13",6.0811,6.2009,6.0811,6.0811,51000.0],["1998-10-14",6.0442,6.1548,5.7125,5.7125,59800.0],["1998-10-15",5.7862,6.1916,5.7494,6.1916,64800.0],["1998-10-16",6.1179,6.2654,5.9337,6.1916,56200.0],["1998-10-19",6.1916,6.3206,5.8968,6.1179,76400.0],["1998-10-20",5.8968,6.3206,5.8968,6.1179,155400.0],["1998-10-21",6.2101,6.4496,6.0442,6.3206,111200.0],["1998-10-22",6.1916,6.4496,6.0442,6.3575,75600.0],["1998-10-23",6.3759,6.4128,6.1916,6.1916,551600.0],["1998-10-26",6.1916,6.4128,6.1548,6.4128,105800.0],["1998-10-27",6.4496,6.4496,6.0811,6.3391,57000.0],["1998-10-28",6.3391,6.3391,6.1364,6.3206,74600.0],["1998-10-29",6.0811,6.4128,6.0811,6.3022,116800.0],["1998-10-30",6.2654,6.4681,6.2285,6.4681,126800.0],["1998-11-02",6.3759,6.6339,6.3759,6.5418,220600.0],["1998-11-03",6.597,6.6339,6.3759,6.6063,509000.0],["1998-11-04",6.6339,6.7813,6.5971,6.7813,281200.0],["1998-11-05",6.7076,6.7076,6.4496,6.6339,123600.0],["1998-11-06",6.5971,6.726,6.5971,6.7076,157200.0],["1998-11-09",6.6523,6.726,6.5602,6.726,152600.0],["1998-11-10",6.7076,6.726,6.5602,6.5971,40600.0],["1998-11-11",6.5602,6.7445,6.5602,6.6155,72400.0],["1998-11-12",6.5971,6.8228,6.5971,6.6892,43400.0],["1998-11-13",6.7813,6.855,6.5418,6.855,79600.0],["1998-11-16",6.7076,7.0025,6.5233,7.0025,84000.0],["1998-11-17",7.0025,7.0025,6.6708,6.7813,25800.0],["1998-11-18",6.6708,6.7813,6.6708,6.6892,26600.0],["1998-11-19",6.7445,6.7445,6.5602,6.6523,60200.0],["1998-11-20",6.5602,6.8182,6.5602,6.7445,82200.0],["1998-11-23",6.7445,6.8182,6.6339,6.6523,64000.0],["1998-11-24",6.7813,6.7813,6.6155,6.6892,32400.0],["1998-11-25",6.7813,7.0025,6.6708,6.9287,98200.0],["1998-11-27",6.9287,7.0025,6.9287,6.9656,38000.0],["1998-11-30",7.0025,7.0025,6.855,6.9287,91400.0],["1998-12-01",6.7813,6.984,6.7813,6.8919,184400.0],["1998-12-02",6.9103,6.984,6.8182,6.8182,38400.0],["1998-12-03",6.7813,6.9656,6.6892,6.8182,47000.0],["1998-12-04",6.7445,6.9472,6.5971,6.6339,93000.0],["1998-12-07",6.7445,6.855,6.6708,6.855,22600.0],["1998-12-08",6.7076,7.0025,6.7076,7.0025,56800.0],["1998-12-09",7.0025,7.0393,6.7076,7.0025,115200.0],["1998-12-10",7.0301,7.0301,6.8182,7.0025,46400.0],["1998-12-11",6.8182,7.0025,6.7998,6.7998,13800.0],["1998-12-14",6.6708,6.8919,6.6339,6.6339,25400.0],["1998-12-15",6.6339,6.7813,6.5233,6.7445,36800.0],["1998-12-16",6.7076,6.9103,6.7076,6.9103,69000.0],["1998-12-17",6.8182,6.8735,6.6708,6.8366,190000.0],["1998-12-18",6.984,6.984,6.5971,6.6155,176000.0],["1998-12-21",6.6708,6.7076,6.5418,6.5418,49000.0],["1998-12-22",6.5602,6.5602,6.3022,6.5233,62200.0],["1998-12-23",6.4496,6.5602,6.2654,6.3391,63000.0],["1998-12-24",6.4128,6.6892,6.1916,6.3759,39800.0],["1998-12-28",6.6708,6.6708,6.4496,6.6708,88800.0],["1998-12-29",6.4496,6.4865,6.2285,6.4681,91400.0],["1998-12-30",6.5971,6.7445,6.4865,6.5602,35000.0],["1998-12-31",6.5233,6.7168,6.4865,6.5602,50200.0],["1999-01-04",6.6339,6.7076,6.4681,6.7076,85400.0],["1999-01-05",6.5233,6.6892,6.4128,6.4681,90600.0],["1999-01-06",6.4312,6.7813,6.4128,6.6339,164800.0],["1999-01-07",6.5602,6.7813,6.5233,6.5233,56800.0],["1999-01-08",6.5233,6.8182,6.5233,6.8182,197800.0],["1999-01-11",6.5602,6.7813,6.5602,6.6708,34800.0],["1999-01-12",6.4865,6.8182,6.4496,6.7813,91200.0],["1999-01-13",6.4496,6.7998,6.4496,6.7629,66200.0],["1999-01-14",6.7813,6.7998,6.5602,6.7076,66000.0],["1999-01-15",6.5602,6.7076,6.4496,6.6155,76200.0],["1999-01-19",6.5602,6.7076,6.5233,6.6523,1297200.0],["1999-01-20",6.5602,6.6523,6.4865,6.5233,105000.0],["1999-01-21",6.4496,6.5602,6.3391,6.4128,144200.0],["1999-01-22",6.4128,6.5786,6.3943,6.5786,157600.0],["1999-01-25",6.4865,6.5233,6.3759,6.4865,184200.0],["1999-01-26",6.4128,6.6339,6.4128,6.5049,4081800.0],["1999-01-27",6.4128,6.5233,6.4128,6.4865,126200.0],["1999-01-28",6.4865,6.5971,6.4128,6.4865,64200.0],["1999-01-29",6.5602,6.5602,6.1916,6.2285,115200.0],["1999-02-01",6.4128,6.4496,6.3022,6.3944,81800.0],["1999-02-02",6.3943,6.6339,6.3943,6.5602,213600.0],["1999-02-03",6.5233,7.0025,6.5233,6.7076,594400.0],["1999-02-04",6.5971,6.6339,6.1916,6.3022,162200.0],["1999-02-05",6.3391,6.4865,6.2654,6.2654,93000.0],["1999-02-08",6.2654,6.4865,6.2101,6.3759,30000.0],["1999-02-09",6.2285,6.3206,6.1916,6.2654,5908200.0],["1999-02-10",6.1916,6.1916,5.9889,6.0074,49400.0],["1999-02-11",6.0811,6.0811,5.9337,5.9337,66600.0],["1999-02-12",5.9337,5.9889,5.8968,5.9244,58400.0],["1999-02-16",5.9337,5.9521,5.86,5.9152,78600.0],["1999-02-17",5.7862,5.9337,5.7862,5.8047,150200.0],["1999-02-18",5.8047,5.9152,5.8047,5.86,38200.0],["1999-02-19",5.8968,6.0442,5.8599,5.9337,94400.0],["1999-02-22",5.8784,5.9705,5.8231,5.8784,172200.0],["1999-02-23",5.8415,5.9521,5.8415,5.9337,97800.0],["1999-02-24",5.8784,5.9337,5.86,5.8968,126400.0],["1999-02-25",5.7862,5.8968,5.7678,5.86,136800.0],["1999-02-26",5.7494,6.0442,5.7494,6.0442,77800.0],["1999-03-01",5.9705,6.0258,5.8599,6.0258,117800.0],["1999-03-02",5.9705,6.2654,5.9705,6.0442,70800.0],["1999-03-03",6.0442,6.0442,5.9337,5.9337,2016600.0],["1999-03-04",6.0442,6.0442,5.9337,5.9889,45000.0],["1999-03-05",5.9705,6.1548,5.8968,5.9705,151400.0],["1999-03-08",5.8968,6.0074,5.7862,5.7862,872800.0],["1999-03-09",5.7494,5.7862,5.2703,5.7862,166400.0],["1999-03-10",5.6757,5.7494,5.602,5.7125,96200.0],["1999-03-11",5.6388,5.731,5.5467,5.5467,59000.0],["1999-03-12",5.6388,5.6388,5.2887,5.3256,75200.0],["1999-03-15",5.4177,5.4177,5.2703,5.3808,56000.0],["1999-03-16",5.344,5.3993,5.1966,5.2703,263200.0],["1999-03-17",5.2334,5.4545,5.2334,5.3071,132400.0],["1999-03-18",5.3256,5.4361,5.2887,5.2887,186800.0],["1999-03-19",5.2334,5.6388,5.215,5.5467,354400.0],["1999-03-22",5.5835,5.7678,5.4545,5.7678,140600.0],["1999-03-23",5.6757,5.6757,5.4914,5.602,152000.0],["1999-03-24",5.5283,5.7862,5.5283,5.7862,111400.0],["1999-03-25",5.8599,5.9705,5.7862,5.9337,416600.0],["1999-03-26",5.8968,6.0074,5.8968,5.9889,323200.0],["1999-03-29",5.9337,6.0811,5.9337,6.0627,197400.0],["1999-03-30",5.9337,6.1179,5.8968,6.0442,84600.0],["1999-03-31",6.0074,6.0074,5.4177,5.4914,524000.0],["1999-04-01",5.4177,5.6757,5.3808,5.6388,251400.0],["1999-04-05",5.6757,5.9337,5.6757,5.8968,301000.0],["1999-04-06",5.7862,6.0442,5.7494,6.0074,254800.0],["1999-04-07",6.0442,6.0811,5.9521,5.9521,432800.0],["1999-04-08",5.8968,5.9152,5.731,5.86,323200.0],["1999-04-09",5.8968,6.0442,5.8784,5.9889,314400.0],["1999-04-12",6.0258,6.0442,5.8599,6.0074,284400.0],["1999-04-13",6.0074,6.0442,5.602,5.8231,116800.0],["1999-04-14",5.8784,6.0627,5.86,5.8968,219400.0],["1999-04-15",5.9705,6.1916,5.86,6.1916,669800.0],["1999-04-16",6.1364,6.5971,6.1364,6.3759,234400.0],["1999-04-19",6.4496,6.5602,6.3022,6.4681,211800.0],["1999-04-20",6.3759,6.4312,6.3391,6.3391,50600.0],["1999-04-21",6.3391,6.5971,6.3391,6.5971,189800.0],["1999-04-22",6.5233,6.7076,6.4865,6.6339,366600.0],["1999-04-23",6.4865,6.6339,6.4128,6.4865,69600.0],["1999-04-26",6.5233,6.5233,6.4128,6.4681,87200.0],["1999-04-27",6.3759,6.5602,6.3759,6.4128,91000.0],["1999-04-28",6.3944,6.5049,6.3206,6.3575,76200.0],["1999-04-29",6.3206,6.3759,6.0442,6.1916,110400.0],["1999-04-30",6.1916,6.2654,6.0811,6.0811,192400.0],["1999-05-03",6.1916,6.1916,5.8231,5.86,70800.0],["1999-05-04",5.8968,6.4865,5.8968,6.1916,129800.0],["1999-05-05",6.3391,6.6708,6.1916,6.3759,151800.0],["1999-05-06",6.4128,6.5233,6.2285,6.4496,83000.0],["1999-05-07",6.5049,7.0025,6.5049,7.0025,333600.0],["1999-05-10",6.855,6.855,6.5602,6.7445,157400.0],["1999-05-11",6.7445,6.7813,6.6339,6.7813,297200.0],["1999-05-12",6.6339,6.8366,6.6339,6.7445,393600.0],["1999-05-13",6.8182,6.9103,6.7445,6.7998,214400.0],["1999-05-14",6.7076,6.7813,6.3391,6.4865,382200.0],["1999-05-17",6.5602,6.5602,6.3391,6.4865,89200.0],["1999-05-18",6.3759,6.4865,6.2838,6.2838,103800.0],["1999-05-19",6.4128,6.4128,6.0442,6.3391,119800.0],["1999-05-20",6.3391,6.4865,6.2654,6.4128,62600.0],["1999-05-21",6.4865,6.5233,6.2654,6.4865,211800.0],["1999-05-24",6.3391,6.4865,6.2285,6.3944,232200.0],["1999-05-25",6.3206,6.4865,6.3206,6.4865,240400.0],["1999-05-26",6.4865,6.7445,6.4128,6.4865,214200.0],["1999-05-27",6.5602,6.5786,6.4865,6.5233,41800.0],["1999-05-28",6.5049,6.6339,6.5049,6.5971,101000.0],["1999-06-01",6.6339,6.6339,6.4865,6.5233,152000.0],["1999-06-02",6.5233,6.6708,6.4865,6.6708,130600.0],["1999-06-03",6.5971,6.6155,6.5049,6.5233,114400.0],["1999-06-04",6.5233,6.6708,6.4865,6.6708,10200.0],["1999-06-07",6.6708,6.6708,6.4865,6.5418,85000.0],["1999-06-08",6.5233,6.5418,6.4865,6.5418,76000.0],["1999-06-09",6.5418,6.5418,6.4865,6.5418,22600.0],["1999-06-10",6.4312,6.5418,6.4128,6.5418,108000.0],["1999-06-11",6.5602,6.5602,6.4128,6.4128,98200.0],["1999-06-14",6.4128,6.4128,6.2469,6.3391,87000.0],["1999-06-15",6.2838,6.4496,6.2838,6.2838,28400.0],["1999-06-16",6.4128,6.4681,6.2838,6.4496,10000.0],["1999-06-17",6.4128,6.5971,6.4128,6.5971,88000.0],["1999-06-18",6.7813,6.7813,6.5418,6.5602,196800.0],["1999-06-21",6.6155,6.6155,6.4128,6.5049,225400.0],["1999-06-22",6.4865,6.5233,6.4312,6.5049,224400.0],["1999-06-23",6.4865,6.5049,6.4128,6.4128,29000.0],["1999-06-24",6.4496,6.4865,6.3391,6.3575,160000.0],["1999-06-25",6.4588,6.4588,6.3391,6.3391,231600.0],["1999-06-28",6.4117,6.4858,6.3561,6.4858,134600.0],["1999-06-29",6.3746,6.5229,6.2635,6.3561,104800.0],["1999-06-30",6.4858,6.4858,6.0782,6.0782,402800.0],["1999-07-01",6.3005,6.6711,6.3005,6.3005,112400.0],["1999-07-02",6.3005,6.4858,6.3005,6.4302,80600.0],["1999-07-06",6.4858,6.4858,6.3005,6.3932,120800.0],["1999-07-07",6.3376,6.4302,6.3376,6.4302,185600.0],["1999-07-08",6.3746,6.3746,6.1893,6.1893,162400.0],["1999-07-09",6.2449,6.2449,6.1893,6.2079,187000.0],["1999-07-12",6.282,6.282,5.8928,6.0226,219000.0],["1999-07-13",6.0226,6.1152,5.9299,5.967,100800.0],["1999-07-14",6.0596,6.1523,6.004,6.0596,95200.0],["1999-07-15",6.0411,6.1523,6.0411,6.1523,132800.0],["1999-07-16",6.1523,6.2264,6.0596,6.1337,107800.0],["1999-07-19",6.1708,6.2264,6.0781,6.1152,25400.0],["1999-07-20",6.0782,6.1523,6.0411,6.1523,155000.0],["1999-07-21",6.0411,6.1523,6.0411,6.1152,41800.0],["1999-07-22",5.9299,6.0411,5.7817,6.0411,213600.0],["1999-07-23",5.9299,6.004,5.9299,5.967,145800.0],["1999-07-26",5.9299,6.004,5.5963,5.7817,240200.0],["1999-07-27",5.7817,5.7817,5.5593,5.6334,111200.0],["1999-07-28",5.5963,5.6334,5.4852,5.4852,202800.0],["1999-07-29",5.4852,5.5963,5.4296,5.5963,132000.0],["1999-07-30",5.4852,5.6149,5.4852,5.6149,157000.0],["1999-08-02",5.5593,5.6519,5.4666,5.6334,173800.0],["1999-08-03",5.5778,5.6705,5.5222,5.6705,66000.0],["1999-08-04",5.6705,5.8187,5.5593,5.5593,109600.0],["1999-08-05",5.6705,5.7075,5.5222,5.6334,95800.0],["1999-08-06",5.5222,5.6334,5.5222,5.5408,75400.0],["1999-08-09",5.5408,5.7446,5.5222,5.7446,120600.0],["1999-08-10",5.5593,5.8002,5.5593,5.8002,91600.0],["1999-08-11",5.6705,6.0781,5.5963,5.8928,50000.0],["1999-08-12",5.8187,6.004,5.6705,5.8187,51000.0],["1999-08-13",5.7817,5.8928,5.6705,5.7817,27600.0],["1999-08-16",5.7075,5.7817,5.6705,5.7817,39400.0],["1999-08-17",5.7075,5.7446,5.6334,5.7075,99000.0],["1999-08-18",5.7817,5.7817,5.689,5.689,58400.0],["1999-08-19",5.689,5.7817,5.689,5.689,64000.0],["1999-08-20",5.7446,5.7446,5.7261,5.7446,32000.0],["1999-08-23",5.8002,5.8558,5.7446,5.8558,55000.0],["1999-08-24",5.7817,5.8558,5.7817,5.8558,69600.0],["1999-08-25",5.8372,5.8928,5.8372,5.8928,97200.0],["1999-08-26",5.8372,5.8928,5.8372,5.8372,51000.0],["1999-08-27",5.865,5.8928,5.8373,5.8743,97600.0],["1999-08-30",5.8928,6.0782,5.8928,5.9392,183800.0],["1999-08-31",5.9299,6.004,5.9299,6.004,78600.0],["1999-09-01",5.9855,6.1337,5.9855,6.0967,57200.0],["1999-09-02",6.0967,6.0967,6.0596,6.0782,49800.0],["1999-09-03",6.0782,6.1523,6.0596,6.1523,100600.0],["1999-09-07",6.1245,6.1893,6.0596,6.1523,84000.0],["1999-09-08",6.1523,6.1893,6.0596,6.1708,82800.0],["1999-09-09",6.1893,6.2449,6.0781,6.2264,50000.0],["1999-09-10",6.0967,6.2264,6.0782,6.0967,68200.0],["1999-09-13",6.0596,6.1523,6.0596,6.0967,81400.0],["1999-09-14",6.1523,6.1523,6.0596,6.0967,265600.0],["1999-09-15",6.1893,6.1893,6.0967,6.0967,24600.0],["1999-09-16",6.0967,6.2079,6.0782,6.0782,96000.0],["1999-09-17",6.1893,6.1893,6.0782,6.0782,49400.0],["1999-09-20",6.0596,6.0781,6.0411,6.0411,218600.0],["1999-09-21",6.0411,6.1523,6.0411,6.1523,65600.0],["1999-09-22",6.0411,6.1337,6.0411,6.0782,98200.0],["1999-09-23",6.0967,6.1337,6.0411,6.0596,197000.0],["1999-09-24",6.0504,6.1523,6.0411,6.143,104200.0],["1999-09-27",6.1384,6.2079,6.0596,6.0874,73600.0],["1999-09-28",6.0766,6.1884,6.0766,6.1791,28800.0],["1999-09-29",6.1698,6.2257,6.1512,6.2071,40400.0],["1999-09-30",6.1884,6.2257,6.1512,6.2257,63400.0],["1999-10-01",6.1139,6.1884,6.0766,6.1139,29600.0],["1999-10-04",6.1512,6.1884,6.1325,6.1698,7200.0],["1999-10-05",6.0952,6.1884,6.0952,6.1884,13000.0],["1999-10-06",6.1698,6.263,6.1698,6.2071,174200.0],["1999-10-07",6.2071,6.2257,6.0393,6.0393,67000.0],["1999-10-08",6.0393,6.1884,6.0393,6.1884,10400.0],["1999-10-11",6.002,6.0393,5.9275,5.9461,36600.0],["1999-10-12",6.0766,6.0766,5.9275,5.9648,34600.0],["1999-10-13",5.9648,6.1512,5.9648,6.0766,223600.0],["1999-10-14",6.0766,6.1884,6.0393,6.1139,1283200.0],["1999-10-15",6.1139,6.1698,6.1139,6.1698,234800.0],["1999-10-18",6.1139,6.1512,5.7597,5.9275,76200.0],["1999-10-19",5.9461,6.0393,5.9275,5.9275,82000.0],["1999-10-20",5.9275,6.1884,5.9275,6.1884,203200.0],["1999-10-21",6.2257,6.263,6.058,6.263,545400.0],["1999-10-22",6.263,6.3748,6.2444,6.3748,123600.0],["1999-10-25",6.3748,6.524,6.263,6.468,321400.0],["1999-10-26",6.4121,6.7849,6.4121,6.524,240200.0],["1999-10-27",6.4121,6.524,6.2257,6.524,344000.0],["1999-10-28",6.4121,6.7849,6.4121,6.7849,166000.0],["1999-10-29",6.7476,6.8408,6.6731,6.6731,115400.0],["1999-11-01",6.6731,6.7104,6.4494,6.4494,60200.0],["1999-11-02",6.524,6.524,6.4121,6.4121,151200.0],["1999-11-03",6.4121,6.5612,6.4121,6.5612,78800.0],["1999-11-04",6.4494,6.4867,6.4121,6.4494,115600.0],["1999-11-05",6.4494,6.468,6.4121,6.4121,139000.0],["1999-11-08",6.4494,6.524,6.4121,6.4494,91800.0],["1999-11-09",6.524,6.524,6.3748,6.4867,121200.0],["1999-11-10",6.524,6.524,6.4121,6.5053,61600.0],["1999-11-11",6.4494,6.524,6.4494,6.5053,109200.0],["1999-11-12",6.4867,6.524,6.4121,6.524,117600.0],["1999-11-15",6.4121,6.524,6.4121,6.4121,107200.0],["1999-11-16",6.4121,6.4867,6.4121,6.4121,157000.0],["1999-11-17",6.4121,6.4494,6.4121,6.4121,8400.0],["1999-11-18",6.4121,6.4867,6.4121,6.468,78400.0],["1999-11-19",6.4867,6.4867,6.4308,6.4867,64400.0],["1999-11-22",6.4308,6.4494,6.4308,6.4308,25800.0],["1999-11-23",6.4121,6.4308,6.4121,6.4308,67000.0],["1999-11-24",6.4121,6.4121,6.1325,6.263,259200.0],["1999-11-26",6.3003,6.3189,6.1884,6.2257,17400.0],["1999-11-29",6.1698,6.1884,6.002,6.1139,84200.0],["1999-11-30",6.058,6.263,6.002,6.058,74600.0],["1999-12-01",6.0766,6.0952,5.8156,5.8156,58800.0],["1999-12-02",5.7784,5.9275,5.6292,5.8902,167200.0],["1999-12-03",5.9275,6.0766,5.8902,6.0766,211200.0],["1999-12-06",6.002,6.0952,5.9648,6.0393,70200.0],["1999-12-07",6.0393,6.1884,6.0393,6.1512,206400.0],["1999-12-08",6.1325,6.1418,6.0766,6.0766,147600.0],["1999-12-09",6.1512,6.1512,6.0393,6.0766,259200.0],["1999-12-10",6.0766,6.1512,6.002,6.1512,89600.0],["1999-12-13",6.0393,6.1884,6.0393,6.1884,60400.0],["1999-12-14",6.1884,6.1884,6.0393,6.1139,104000.0],["1999-12-15",5.9648,6.1884,5.9648,6.002,119600.0],["1999-12-16",6.0952,6.2257,6.002,6.1884,281800.0],["1999-12-17",6.2071,6.2071,6.1139,6.1512,141800.0],["1999-12-20",6.1512,6.1698,5.7784,5.8156,34600.0],["1999-12-21",5.8156,6.1139,5.8156,6.1139,130000.0],["1999-12-22",5.9648,6.1139,5.9648,6.0393,105800.0],["1999-12-23",5.9648,6.1325,5.9648,6.1139,150000.0],["1999-12-27",6.1139,6.1512,5.9275,5.9834,83600.0],["1999-12-28",5.9275,6.0766,5.9275,5.9834,113200.0],["1999-12-29",5.9504,6.0818,5.9316,6.0818,236600.0],["1999-12-30",6.0067,6.1193,6.0067,6.0255,100200.0],["1999-12-31",6.0442,6.1944,6.0442,6.1944,66600.0],["2000-01-03",6.0255,6.0442,5.9128,6.0067,109800.0],["2000-01-04",5.8565,6.0067,5.5562,5.575,102000.0],["2000-01-05",5.6125,5.7439,5.4999,5.6313,79000.0],["2000-01-06",5.65,5.6688,5.5937,5.5937,343600.0],["2000-01-07",5.5186,5.6688,5.5186,5.5937,132800.0],["2000-01-10",5.5562,5.8612,5.5562,5.8565,152400.0],["2000-01-11",5.7627,5.8377,5.575,5.575,465600.0],["2000-01-12",5.7063,5.7814,5.6313,5.7063,57800.0],["2000-01-13",5.6031,5.8941,5.6031,5.8565,383200.0],["2000-01-14",5.8753,5.8753,5.7627,5.8002,368600.0],["2000-01-18",5.7814,5.819,5.7627,5.7814,145400.0],["2000-01-19",5.6688,5.819,5.6313,5.7439,113200.0],["2000-01-20",5.7063,5.819,5.7063,5.8002,170000.0],["2000-01-21",5.7814,5.9879,5.7814,5.9504,97400.0],["2000-01-24",5.9316,6.0442,5.8753,5.9879,366800.0],["2000-01-25",5.9034,5.9034,5.8565,5.8941,286200.0],["2000-01-26",5.8847,5.8941,5.8565,5.8941,75200.0],["2000-01-27",5.8941,6.0067,5.8753,5.8941,74200.0],["2000-01-28",5.8753,5.9691,5.8753,5.9504,172600.0],["2000-01-31",5.8565,5.9316,5.8565,5.8753,170000.0],["2000-02-01",5.8753,5.8753,5.5937,5.7063,108000.0],["2000-02-02",5.9316,5.9316,5.8565,5.8941,282200.0],["2000-02-03",5.9316,6.0255,5.9316,6.0067,193000.0],["2000-02-04",5.9879,6.0254,5.9316,5.9504,56000.0],["2000-02-07",5.9316,5.9691,5.6688,5.7251,163800.0],["2000-02-08",5.7439,5.8565,5.7439,5.8565,108400.0],["2000-02-09",5.8377,6.0442,5.8377,6.0067,591000.0],["2000-02-10",6.0067,6.0255,5.9691,6.0255,56400.0],["2000-02-11",6.0255,6.0442,5.9504,5.9691,309400.0],["2000-02-14",6.0067,6.0442,5.9879,6.0067,351200.0],["2000-02-15",5.9691,5.9879,5.7063,5.9504,679000.0],["2000-02-16",5.7814,5.9691,5.7814,5.819,252600.0],["2000-02-17",5.819,5.8753,5.819,5.819,354400.0],["2000-02-18",5.8377,5.8565,5.7439,5.7627,92800.0],["2000-02-22",5.8377,5.8753,5.7814,5.8753,109000.0],["2000-02-23",5.8565,6.0067,5.819,6.0067,167000.0],["2000-02-24",5.9879,5.9879,5.8377,5.8565,61400.0],["2000-02-25",5.819,5.8565,5.8002,5.8049,169400.0],["2000-02-28",5.8002,5.819,5.7814,5.7814,430200.0],["2000-02-29",5.7814,5.8941,5.7814,5.8565,589800.0],["2000-03-01",5.8565,6.0442,5.819,6.0442,222600.0],["2000-03-02",6.0442,6.0442,5.8753,5.8753,370600.0],["2000-03-03",5.8753,5.9879,5.819,5.819,765200.0],["2000-03-06",5.819,5.9316,5.7439,5.9316,448200.0],["2000-03-07",5.819,5.8565,5.7063,5.7814,360600.0],["2000-03-08",5.7814,5.7814,5.5186,5.6125,266000.0],["2000-03-09",5.5374,5.7627,5.5374,5.7063,572800.0],["2000-03-10",5.6125,5.7063,5.5562,5.5562,275200.0],["2000-03-13",5.5937,5.7063,5.4436,5.4436,230000.0],["2000-03-14",5.4436,5.5374,5.4436,5.4623,533800.0],["2000-03-15",5.4623,5.6876,5.4623,5.5937,139400.0],["2000-03-16",5.575,5.7063,5.5374,5.7063,133000.0],["2000-03-17",5.5937,5.7063,5.5562,5.6313,695600.0],["2000-03-20",5.6219,5.7063,5.5937,5.6125,716600.0],["2000-03-21",5.6125,5.7439,5.5937,5.7439,84800.0],["2000-03-22",5.7251,5.7439,5.5937,5.7251,254200.0],["2000-03-23",5.7251,5.7439,5.65,5.7251,164800.0],["2000-03-24",5.6688,5.7439,5.6313,5.6876,149200.0],["2000-03-27",5.6313,5.8002,5.6313,5.6688,126200.0],["2000-03-28",5.6313,5.7814,5.575,5.7439,273000.0],["2000-03-29",5.6917,6.0699,5.6917,6.0699,406000.0],["2000-03-30",5.8997,6.0699,5.843,6.0699,382000.0],["2000-03-31",5.9375,7.3746,5.9375,7.3179,1186400.0],["2000-04-03",6.8073,6.9397,6.5048,6.5426,377200.0],["2000-04-04",6.5048,6.5048,5.8997,6.259,485600.0],["2000-04-05",6.1077,6.259,6.1077,6.1644,162400.0],["2000-04-06",6.1077,6.2779,5.9942,6.2212,406400.0],["2000-04-07",6.2023,6.2117,6.0699,6.1266,378000.0],["2000-04-10",6.0888,6.1266,5.8619,5.8619,208800.0],["2000-04-11",5.9375,6.259,5.8619,5.8619,139400.0],["2000-04-12",5.8997,6.051,5.8619,6.051,104800.0],["2000-04-13",5.8997,5.9942,5.8808,5.9186,78800.0],["2000-04-14",5.8619,5.9375,5.8619,5.8808,137800.0],["2000-04-17",5.9375,6.051,5.8619,6.0132,55400.0],["2000-04-18",6.051,6.1644,5.9942,6.1077,150000.0],["2000-04-19",6.051,6.1975,6.0132,6.0132,24000.0],["2000-04-20",6.1266,6.1266,5.8241,5.8808,212400.0],["2000-04-24",5.9753,5.9753,5.8619,5.9564,208000.0],["2000-04-25",5.9375,6.0699,5.8997,6.0699,88400.0],["2000-04-26",5.8997,6.1455,5.8997,6.051,104400.0],["2000-04-27",6.0132,6.1266,5.8619,6.0132,279400.0],["2000-04-28",6.051,6.0888,5.6917,5.7626,198600.0],["2000-05-01",5.7295,5.7484,5.2379,5.5593,89400.0],["2000-05-02",5.5593,5.6539,4.9921,4.9921,94000.0],["2000-05-03",5.0299,5.0299,4.2357,4.7462,630600.0],["2000-05-04",4.7462,4.7651,4.3302,4.5382,465400.0],["2000-05-05",4.4437,4.7651,4.4248,4.6895,212800.0],["2000-05-08",4.7273,4.803,4.5571,4.7084,143800.0],["2000-05-09",4.803,4.803,4.5571,4.6895,279400.0],["2000-05-10",4.7273,4.7273,4.5382,4.5571,61400.0],["2000-05-11",4.6895,4.9164,4.6517,4.7651,700600.0],["2000-05-12",4.8219,4.8597,4.7321,4.7651,58000.0],["2000-05-15",4.7651,4.8786,4.6895,4.7651,134800.0],["2000-05-16",4.7273,4.7651,4.6517,4.6517,487000.0],["2000-05-17",4.7273,4.7651,4.595,4.6139,124200.0],["2000-05-18",4.6328,4.6328,4.2924,4.2924,346600.0],["2000-05-19",4.3491,4.4248,4.2357,4.2735,148800.0],["2000-05-22",4.387,4.576,4.2735,4.5382,96400.0],["2000-05-23",4.6139,4.6139,4.4248,4.4815,77000.0],["2000-05-24",4.4815,4.4815,4.3302,4.368,88200.0],["2000-05-25",4.3586,4.5571,4.3491,4.3491,117000.0],["2000-05-26",4.5193,4.5193,4.3113,4.368,62200.0],["2000-05-30",4.3302,4.4815,4.3302,4.4626,127400.0],["2000-05-31",4.387,4.5193,4.3302,4.5004,92200.0],["2000-06-01",4.4248,4.5761,4.1979,4.4248,114000.0],["2000-06-02",4.5004,4.5193,4.2735,4.2735,46400.0],["2000-06-05",4.472,4.4815,4.2546,4.2546,166400.0],["2000-06-06",4.2735,4.3113,4.2546,4.2735,89200.0],["2000-06-07",4.2924,4.368,4.2546,4.2924,107800.0],["2000-06-08",4.3113,4.3822,4.16,4.3302,239800.0],["2000-06-09",4.387,4.387,4.2735,4.3491,175600.0],["2000-06-12",4.387,4.4059,4.2735,4.2924,108000.0],["2000-06-13",4.2924,4.5382,4.2546,4.5193,129200.0],["2000-06-14",4.5004,4.5571,4.4815,4.5382,230600.0],["2000-06-15",4.5382,4.5761,4.5004,4.5193,223600.0],["2000-06-16",4.5571,4.6139,4.5193,4.5382,397000.0],["2000-06-19",4.5571,4.5761,4.4437,4.5571,90400.0],["2000-06-20",4.5193,4.5571,4.4437,4.5004,89400.0],["2000-06-21",4.491,4.5571,4.4059,4.4059,105400.0],["2000-06-22",4.4059,4.4059,4.179,4.2168,199000.0],["2000-06-23",4.2357,4.3113,4.2168,4.2168,264000.0],["2000-06-26",4.2168,4.2735,4.2168,4.2546,238400.0],["2000-06-27",4.2546,4.4626,4.2357,4.2924,140400.0],["2000-06-28",4.3447,4.4689,4.297,4.4307,127200.0],["2000-06-29",4.3161,4.4689,4.297,4.4689,166800.0],["2000-06-30",4.3925,4.4498,4.3543,4.3543,348600.0],["2000-07-03",4.4307,4.4307,4.3543,4.3734,73200.0],["2000-07-05",4.3925,4.6217,4.3734,4.5835,244600.0],["2000-07-06",4.488,4.6026,4.4498,4.5071,236400.0],["2000-07-07",4.5071,4.5262,4.4689,4.488,66000.0],["2000-07-10",4.488,4.698,4.4307,4.698,390600.0],["2000-07-11",4.679,4.8126,4.6217,4.679,346400.0],["2000-07-12",4.8126,4.8126,4.5835,4.679,190000.0],["2000-07-13",4.6503,4.7362,4.5835,4.7362,71800.0],["2000-07-14",4.5835,5.1564,4.5835,4.9272,384400.0],["2000-07-17",4.9845,4.9845,4.7362,4.7553,92600.0],["2000-07-18",4.698,4.7744,4.5071,4.5071,73000.0],["2000-07-19",4.4689,4.6217,4.4689,4.5262,89200.0],["2000-07-20",4.6026,4.7171,4.5644,4.6599,376400.0],["2000-07-21",4.6408,4.6599,4.5644,4.5644,174600.0],["2000-07-24",4.5835,4.6217,4.488,4.488,88600.0],["2000-07-25",4.5071,4.6599,4.4116,4.5644,111000.0],["2000-07-26",4.5835,4.6217,4.5071,4.5644,97200.0],["2000-07-27",4.5262,4.6599,4.5262,4.5644,89600.0],["2000-07-28",4.6599,4.6599,4.3734,4.3734,67800.0],["2000-07-31",4.5453,4.6217,4.3734,4.6217,112800.0],["2000-08-01",4.5835,4.889,4.4307,4.8031,62400.0],["2000-08-02",4.5453,5.0036,4.5453,4.9845,236600.0],["2000-08-03",4.5453,4.9845,4.3925,4.6217,158200.0],["2000-08-04",4.7362,4.7553,4.5835,4.5835,68000.0],["2000-08-07",4.5835,4.889,4.5835,4.7744,59200.0],["2000-08-08",4.8508,4.889,4.7362,4.889,37800.0],["2000-08-09",4.889,4.889,4.8126,4.8126,28000.0],["2000-08-10",4.8508,4.889,4.698,4.698,30600.0],["2000-08-11",4.7362,4.889,4.7362,4.889,24400.0],["2000-08-14",4.7744,4.8699,4.698,4.8699,125200.0],["2000-08-15",4.8413,4.8413,4.7362,4.7553,85400.0],["2000-08-16",4.7362,4.8126,4.7362,4.8126,482800.0],["2000-08-17",4.8317,4.8699,4.7744,4.8126,183000.0],["2000-08-18",4.8126,4.8508,4.7362,4.7362,147800.0],["2000-08-21",4.7935,4.7935,4.6408,4.7171,291200.0],["2000-08-22",4.7744,4.8317,4.698,4.7744,79400.0],["2000-08-23",4.7935,4.7935,4.698,4.698,81200.0],["2000-08-24",4.7362,4.7744,4.6408,4.6599,99000.0],["2000-08-25",4.6408,4.698,4.6408,4.6408,111200.0],["2000-08-28",4.6694,4.7744,4.5835,4.6599,87600.0],["2000-08-29",4.5835,4.6408,4.5262,4.5835,97800.0],["2000-08-30",4.593,4.593,4.4307,4.5071,32600.0],["2000-08-31",4.4498,4.6408,4.4498,4.4689,136200.0],["2000-09-01",4.488,4.6598,4.4689,4.5071,139600.0],["2000-09-05",4.5357,4.6026,4.4498,4.4498,58600.0],["2000-09-06",4.5644,4.5835,4.4498,4.5453,68400.0],["2000-09-07",4.5835,4.7553,4.5453,4.7362,119200.0],["2000-09-08",4.6599,4.6789,4.5262,4.5262,101600.0],["2000-09-11",4.6408,4.6789,4.5262,4.5453,95400.0],["2000-09-12",4.5835,4.6408,4.5453,4.5739,84800.0],["2000-09-13",4.5835,4.6599,4.5071,4.6408,78400.0],["2000-09-14",4.6217,4.6742,4.5453,4.6408,133600.0],["2000-09-15",4.5166,4.6551,4.5071,4.5071,137800.0],["2000-09-18",4.5835,4.5835,4.488,4.488,65200.0],["2000-09-19",4.5262,4.5453,4.4498,4.5453,99400.0],["2000-09-20",4.488,4.679,4.4498,4.488,98800.0],["2000-09-21",4.5787,4.6789,4.5644,4.6026,47800.0],["2000-09-22",4.4689,4.6217,3.366,4.5453,228800.0],["2000-09-25",4.5453,4.5644,4.3925,4.5071,98200.0],["2000-09-26",4.4975,4.5071,4.0678,4.1633,142800.0],["2000-09-27",4.2015,4.2397,4.0105,4.0869,326200.0],["2000-09-28",4.1633,4.3161,4.0296,4.297,135000.0],["2000-09-29",4.2779,4.2779,3.9723,4.0678,328800.0],["2000-10-02",4.0487,4.0678,4.0296,4.0296,238200.0],["2000-10-03",4.0487,4.1251,4.0105,4.106,196200.0],["2000-10-04",4.0869,4.3925,4.0105,4.3543,125800.0],["2000-10-05",4.4307,4.4307,4.0869,4.106,66400.0],["2000-10-06",4.106,4.2588,4.0869,4.2015,51000.0],["2000-10-09",4.1824,4.1824,4.0869,4.1251,63400.0],["2000-10-10",4.1251,4.1442,4.0869,4.1251,76600.0],["2000-10-11",4.0487,4.3543,4.0487,4.1633,107800.0],["2000-10-12",4.2015,4.2015,3.8005,3.9532,172800.0],["2000-10-13",4.0105,4.3543,3.9723,4.3161,53800.0],["2000-10-16",4.2397,4.2588,4.1633,4.2588,50800.0],["2000-10-17",4.2206,4.297,4.2015,4.2015,86200.0],["2000-10-18",4.1442,4.1442,3.6668,3.9723,80600.0],["2000-10-19",3.8386,4.2397,3.8386,4.2206,209200.0],["2000-10-20",4.1251,4.8126,4.1251,4.6599,222800.0],["2000-10-23",4.7362,4.7744,4.5071,4.7171,344800.0],["2000-10-24",4.6599,4.889,4.6599,4.8126,167200.0],["2000-10-25",4.9463,4.9654,4.7744,4.7935,152400.0],["2000-10-26",4.7744,4.889,4.7362,4.8699,135600.0],["2000-10-27",4.8126,4.9081,4.8126,4.8508,77000.0],["2000-10-30",4.7744,4.889,4.6217,4.8508,567000.0],["2000-10-31",4.889,5.4238,4.889,5.2519,345000.0],["2000-11-01",5.1946,5.3474,5.08,5.1564,91000.0],["2000-11-02",5.0418,5.271,4.9272,5.271,124800.0],["2000-11-03",5.0609,5.5956,5.0609,5.462,180200.0],["2000-11-06",5.3474,5.5002,5.3474,5.4047,113400.0],["2000-11-07",5.3521,5.5383,5.3474,5.5097,126400.0],["2000-11-08",5.3856,5.5383,5.1946,5.3474,272800.0],["2000-11-09",5.3474,5.5383,5.3283,5.4238,65000.0],["2000-11-10",5.2901,5.3474,4.9845,5.1373,82000.0],["2000-11-13",5.1612,5.1946,4.8699,4.9081,86400.0],["2000-11-14",4.889,5.1182,4.889,5.0418,212000.0],["2000-11-15",5.08,5.4238,4.9845,5.4238,79800.0],["2000-11-16",5.3665,5.4811,5.2137,5.4429,309200.0],["2000-11-17",5.4476,5.462,5.3092,5.3856,97600.0],["2000-11-20",5.1946,5.3856,5.1946,5.3474,57800.0],["2000-11-21",5.3092,5.5002,5.2519,5.462,197400.0],["2000-11-22",5.271,5.4429,5.271,5.3856,49000.0],["2000-11-24",5.4238,5.6529,5.4238,5.5002,38800.0],["2000-11-27",5.61,5.61,5.4238,5.462,210800.0],["2000-11-28",5.462,5.6529,5.1373,5.1373,132200.0],["2000-11-29",5.123,5.3856,5.123,5.3856,42800.0],["2000-11-30",5.2137,5.462,5.1946,5.3856,71600.0],["2000-12-01",5.3665,5.6529,5.3474,5.5193,172000.0],["2000-12-04",5.5193,5.5193,5.1755,5.1946,103200.0],["2000-12-05",5.1946,5.6338,5.1755,5.4811,124200.0],["2000-12-06",5.3856,5.5956,5.3856,5.5574,538800.0],["2000-12-07",5.5145,5.6338,5.5002,5.6147,157600.0],["2000-12-08",5.6338,5.8439,5.6338,5.7293,282200.0],["2000-12-11",5.6529,5.7484,5.5383,5.7102,188400.0],["2000-12-12",5.6529,5.7293,5.6529,5.6529,124800.0],["2000-12-13",5.696,5.7538,5.6576,5.696,333800.0],["2000-12-14",5.7345,5.7345,5.5806,5.6576,212400.0],["2000-12-15",5.5806,5.7153,5.5806,5.6576,329800.0],["2000-12-18",5.696,5.773,5.6383,5.6768,168400.0],["2000-12-19",5.6576,5.7153,5.6576,5.6768,85600.0],["2000-12-20",5.6431,5.8115,5.6431,5.696,58800.0],["2000-12-21",5.6768,5.7538,5.6576,5.7153,51000.0],["2000-12-22",5.7538,6.1579,5.696,6.1579,163800.0],["2000-12-26",6.1579,6.1579,6.0809,6.1579,46000.0],["2000-12-27",6.0299,6.1462,5.7391,5.9524,109000.0],["2000-12-28",5.996,6.2044,5.8942,6.2044,159400.0],["2000-12-29",6.1269,6.185,6.0105,6.0881,160600.0],["2001-01-02",6.0493,6.0493,5.7197,5.8942,132200.0],["2001-01-03",5.8748,6.0881,5.8215,6.0687,336200.0],["2001-01-04",6.0542,6.0881,5.7197,5.7973,165600.0],["2001-01-05",5.7973,5.836,5.5452,5.7197,317400.0],["2001-01-08",5.6809,5.8748,5.6421,5.7197,77400.0],["2001-01-09",5.8069,5.8942,5.6421,5.7973,107600.0],["2001-01-10",5.7003,5.9717,5.7003,5.8748,106200.0],["2001-01-11",5.7391,6.0299,5.7197,5.9136,62400.0],["2001-01-12",5.9475,5.9524,5.7197,5.8748,26000.0],["2001-01-16",5.7003,6.3401,5.7003,6.282,337600.0],["2001-01-17",6.185,6.185,5.7391,5.7973,263000.0],["2001-01-18",6.0105,6.0105,5.7391,5.8748,117800.0],["2001-01-19",5.8554,5.9814,5.7779,5.7779,70600.0],["2001-01-22",5.9524,6.0299,5.7197,6.0105,28800.0],["2001-01-23",5.9717,6.0493,5.7973,6.0493,266600.0],["2001-01-24",6.0638,6.1656,5.8942,6.0881,74200.0],["2001-01-25",6.0299,6.185,5.9717,5.9717,52200.0],["2001-01-26",5.9718,6.0493,5.7391,5.7585,145600.0],["2001-01-29",5.7585,6.0105,5.7585,5.9911,213800.0],["2001-01-30",5.9524,5.9717,5.7391,5.8942,96800.0],["2001-01-31",5.8942,5.9718,5.7197,5.7197,114600.0],["2001-02-01",5.7439,5.9717,5.7391,5.9136,63600.0],["2001-02-02",5.8554,6.1269,5.8554,5.8942,160600.0],["2001-02-05",5.836,5.9717,5.836,5.933,16400.0],["2001-02-06",5.8942,6.0299,5.836,6.0299,15600.0],["2001-02-07",5.9136,6.0299,5.9136,6.0008,38200.0],["2001-02-08",6.0299,6.1269,5.9717,6.1269,83800.0],["2001-02-09",6.0299,6.2044,5.9136,6.0687,139000.0],["2001-02-12",5.9524,6.1656,5.933,6.0493,82400.0],["2001-02-13",6.0493,6.185,5.8554,5.933,141200.0],["2001-02-14",5.8409,6.0493,5.8409,5.8748,86400.0],["2001-02-15",5.8942,6.282,5.8942,6.2238,203200.0],["2001-02-16",5.899,6.3207,5.899,6.1075,132000.0],["2001-02-20",6.1462,6.282,5.9717,6.0881,80000.0],["2001-02-21",6.1269,6.282,6.0687,6.1608,68400.0],["2001-02-22",6.1656,6.3595,6.0493,6.185,89000.0],["2001-02-23",6.185,6.3207,6.0881,6.3014,135000.0],["2001-02-26",6.1656,6.3983,6.1656,6.2626,164200.0],["2001-02-27",6.282,6.4952,6.282,6.3789,144200.0],["2001-02-28",6.2383,6.4371,6.2238,6.4371,76000.0],["2001-03-01",6.3789,6.6697,6.3207,6.6116,254600.0],["2001-03-02",6.631,6.8249,6.4759,6.7861,204600.0],["2001-03-05",6.631,6.7667,6.4952,6.4952,76600.0],["2001-03-06",6.5922,6.7473,6.4952,6.6504,145800.0],["2001-03-07",6.534,6.7279,6.5146,6.7085,112800.0],["2001-03-08",6.6891,6.8249,6.5922,6.8249,142800.0],["2001-03-09",6.5728,6.7861,6.5534,6.7085,97800.0],["2001-03-12",6.5922,6.7473,6.4565,6.4759,118800.0],["2001-03-13",6.4952,6.7085,6.4952,6.631,104800.0],["2001-03-14",6.4759,6.7085,6.4371,6.4565,154000.0],["2001-03-15",6.4565,6.7085,6.4371,6.6697,74000.0],["2001-03-16",6.6116,6.631,6.3983,6.3983,255400.0],["2001-03-19",6.3983,6.6116,6.3983,6.6116,162200.0],["2001-03-20",6.5922,6.7085,6.3789,6.3789,85800.0],["2001-03-21",6.3983,6.5146,6.3983,6.4371,116800.0],["2001-03-22",6.4177,6.6891,6.4177,6.6697,97000.0],["2001-03-23",6.6697,6.6697,6.4371,6.5728,192600.0],["2001-03-26",6.5728,6.9024,6.5728,6.6891,129400.0],["2001-03-27",5.7391,6.5534,5.5646,6.2626,183000.0],["2001-03-28",6.1337,6.4267,6.0555,6.2509,248600.0],["2001-03-29",6.329,6.4071,6.2509,6.3876,97200.0],["2001-03-30",6.2704,6.8369,6.2118,6.7197,223400.0],["2001-04-02",6.6415,6.6415,5.9774,6.2509,149400.0],["2001-04-03",6.0165,6.2899,5.9969,6.036,85200.0],["2001-04-04",6.1337,6.2118,5.9774,6.1727,70600.0],["2001-04-05",6.2509,6.4853,6.2509,6.4853,44200.0],["2001-04-06",6.4657,6.4657,6.0555,6.0555,75600.0],["2001-04-09",6.1727,6.3227,6.1571,6.2884,149800.0],["2001-04-10",6.329,6.429,6.2509,6.2509,84200.0],["2001-04-11",6.2509,6.3696,5.9227,5.9446,28400.0],["2001-04-12",6.0665,6.2696,6.0665,6.229,70600.0],["2001-04-16",6.229,6.2665,6.0196,6.0196,33000.0],["2001-04-17",6.0196,6.1727,5.8133,6.0008,76800.0],["2001-04-18",5.9571,6.2821,5.9571,6.2321,160600.0],["2001-04-19",6.2509,6.2727,6.2352,6.2665,30000.0],["2001-04-20",6.2134,6.2477,6.0946,6.1727,176000.0],["2001-04-23",6.2509,6.279,5.9727,6.1258,111000.0],["2001-04-24",6.1258,6.2821,5.979,6.0477,316400.0],["2001-04-25",6.1071,6.3134,5.9696,6.3134,321400.0],["2001-04-26",6.2509,6.2634,6.1727,6.2415,250600.0],["2001-04-27",6.2665,6.4071,6.2259,6.2477,284000.0],["2001-04-30",6.2602,6.379,6.2384,6.3759,398000.0],["2001-05-01",6.4071,6.5634,6.2415,6.2665,287600.0],["2001-05-02",6.2884,6.5134,6.254,6.3134,181600.0],["2001-05-03",6.3102,6.579,6.2884,6.5071,490400.0],["2001-05-04",6.3884,6.9447,6.3759,6.9447,309800.0],["2001-05-07",6.9385,6.9385,6.7197,6.8728,135800.0],["2001-05-08",6.8697,6.9853,6.7978,6.9385,68400.0],["2001-05-09",6.9197,6.9385,6.7978,6.7978,46800.0],["2001-05-10",6.8447,6.9103,6.8228,6.876,175200.0],["2001-05-11",6.876,6.9385,6.8291,6.876,153200.0],["2001-05-14",6.8572,6.951,6.8291,6.9291,162400.0],["2001-05-15",6.6415,7.001,6.6415,6.9947,141800.0],["2001-05-16",6.9947,7.1791,6.9635,7.0478,198000.0],["2001-05-17",7.0447,7.3385,7.0197,7.1916,365800.0],["2001-05-18",7.3104,7.4979,7.2385,7.4166,317600.0],["2001-05-21",7.2916,7.4698,7.1572,7.4698,392600.0],["2001-05-22",7.3323,7.9667,7.3323,7.873,443600.0],["2001-05-23",7.8136,7.8511,7.6261,7.6261,490600.0],["2001-05-24",7.6292,8.2511,7.501,8.2199,321400.0],["2001-05-25",8.1574,8.1668,7.8292,7.9386,441800.0],["2001-05-29",7.9355,7.9386,7.3448,7.476,101600.0],["2001-05-30",7.4385,7.6886,7.3448,7.5229,228800.0],["2001-05-31",7.526,7.6573,7.3291,7.4635,152600.0],["2001-06-01",7.5229,7.5792,7.4635,7.501,108200.0],["2001-06-04",7.5604,7.6573,7.4823,7.6573,122600.0],["2001-06-05",7.6573,7.8917,7.6479,7.8917,64000.0],["2001-06-06",7.7979,7.8136,7.6417,7.7542,50000.0],["2001-06-07",7.6979,7.7042,7.501,7.6198,100800.0],["2001-06-08",7.6167,7.6198,7.4229,7.501,221000.0],["2001-06-11",7.501,7.8105,7.4823,7.7136,175000.0],["2001-06-12",7.6261,7.6261,7.4291,7.4917,134000.0],["2001-06-13",7.4385,7.5792,7.4073,7.4073,145800.0],["2001-06-14",7.3916,7.4698,7.2229,7.3604,60600.0],["2001-06-15",6.8916,7.3135,6.8291,7.2885,382000.0],["2001-06-18",7.0322,7.3135,7.0322,7.1572,93600.0],["2001-06-19",7.2354,7.2354,7.1572,7.1729,75200.0],["2001-06-20",7.1572,7.4698,7.1572,7.4698,104400.0],["2001-06-21",7.2979,7.6573,7.2823,7.6198,102400.0],["2001-06-22",7.501,7.7198,7.3448,7.3448,46200.0],["2001-06-25",7.5167,7.5167,7.2197,7.2229,137200.0],["2001-06-26",7.1885,7.8105,7.1885,7.8105,101400.0],["2001-06-27",7.6249,7.9897,7.6249,7.8639,174800.0],["2001-06-28",7.9236,8.0997,7.735,7.9394,155200.0],["2001-06-29",7.8608,8.0651,7.1407,8.018,230400.0],["2001-07-02",7.9236,8.018,7.3891,7.3891,198400.0],["2001-07-03",7.2791,7.7161,7.2791,7.3137,159800.0],["2001-07-05",7.4111,7.4677,7.2413,7.3514,151200.0],["2001-07-06",7.3482,7.5589,7.3137,7.3954,113200.0],["2001-07-09",7.3923,7.6092,7.3105,7.3577,34800.0],["2001-07-10",7.3671,7.8608,7.2508,7.7256,170600.0],["2001-07-11",7.7035,7.7822,7.3294,7.3294,79600.0],["2001-07-12",7.4206,7.7193,7.3294,7.7035,157000.0],["2001-07-13",7.7035,7.735,7.4048,7.5432,156600.0],["2001-07-16",7.408,7.5558,7.2319,7.5558,178600.0],["2001-07-17",7.3891,7.6249,7.2791,7.6249,136600.0],["2001-07-18",7.6029,7.6407,7.474,7.6407,46600.0],["2001-07-19",7.5966,7.8765,7.4677,7.5306,205800.0],["2001-07-20",7.4677,7.6438,7.4206,7.452,15200.0],["2001-07-23",7.5872,7.5872,7.4206,7.4331,68800.0],["2001-07-24",7.4834,7.5935,7.4017,7.4551,31600.0],["2001-07-25",7.4489,7.6281,7.4174,7.4677,22200.0],["2001-07-26",7.4237,7.9142,7.4237,7.9142,70800.0],["2001-07-27",7.7193,7.7947,7.5463,7.5495,114200.0],["2001-07-30",7.5495,7.7947,7.4834,7.7004,59400.0],["2001-07-31",7.7193,7.8608,7.5149,7.5212,71800.0],["2001-08-01",7.6847,7.8576,7.5463,7.7979,55200.0],["2001-08-02",7.801,7.8136,7.5463,7.7098,61000.0],["2001-08-03",7.7035,7.7822,7.4677,7.5558,63400.0],["2001-08-06",7.5558,7.7633,7.5149,7.5149,111400.0],["2001-08-07",7.6721,7.8702,7.5149,7.6092,146800.0],["2001-08-08",7.6092,7.8608,7.4834,7.6281,110800.0],["2001-08-09",7.5778,7.6878,7.3294,7.6564,53400.0],["2001-08-10",7.5998,7.7979,7.2539,7.7035,93400.0],["2001-08-13",7.7035,7.7507,7.4992,7.5117,82800.0],["2001-08-14",7.7035,7.8293,7.5558,7.6249,47400.0],["2001-08-15",7.6973,7.8167,7.5778,7.5778,119000.0],["2001-08-16",7.5589,7.7507,7.452,7.7035,62600.0],["2001-08-17",7.5463,7.6721,7.1973,7.4772,263200.0],["2001-08-20",7.54,7.8136,7.452,7.8073,74800.0],["2001-08-21",7.7664,7.7664,7.4834,7.5652,59000.0],["2001-08-22",7.6627,7.8325,7.4394,7.5841,119400.0],["2001-08-23",7.3294,7.5998,7.3294,7.5149,439600.0],["2001-08-24",7.3891,7.7664,7.3891,7.7664,141400.0],["2001-08-27",7.6375,7.8545,7.5495,7.6438,71800.0],["2001-08-28",7.6438,7.7947,7.5778,7.5935,59800.0],["2001-08-29",7.6878,7.8293,7.4834,7.7476,95400.0],["2001-08-30",7.7476,7.7822,7.6249,7.757,113800.0],["2001-08-31",7.7759,7.7759,7.0747,7.0747,95400.0],["2001-09-04",7.6092,7.6281,7.4111,7.5463,133000.0],["2001-09-05",7.4709,7.6249,7.4268,7.5306,140800.0],["2001-09-06",7.5306,7.5778,7.3923,7.4551,73400.0],["2001-09-07",7.5338,7.5778,7.3891,7.3891,204200.0],["2001-09-10",7.5463,7.5935,7.4363,7.5935,206200.0],["2001-09-17",7.3828,7.4677,7.059,7.235,123800.0],["2001-09-18",7.2319,7.3891,6.9426,7.1753,32000.0],["2001-09-19",7.2319,7.3514,6.886,7.3074,82000.0],["2001-09-20",7.1439,7.2162,6.603,6.8797,206400.0],["2001-09-21",6.559,6.732,6.5244,6.7225,193200.0],["2001-09-24",6.7099,6.8074,6.5244,6.6313,299600.0],["2001-09-25",6.9143,7.3262,6.6596,7.081,115000.0],["2001-09-26",7.1221,7.5969,7.0905,7.5178,121800.0],["2001-09-27",7.4102,7.5811,7.043,7.4387,92600.0],["2001-09-28",7.1253,7.4387,6.8277,6.9702,125000.0],["2001-10-01",7.0905,7.1759,6.5713,6.7739,106200.0],["2001-10-02",6.5682,6.9512,6.5682,6.6885,101600.0],["2001-10-03",6.5207,6.8372,6.5207,6.7264,76400.0],["2001-10-04",6.7264,6.8056,6.6062,6.6948,38800.0],["2001-10-05",6.6473,7.1823,6.584,7.1063,229400.0],["2001-10-08",6.9828,7.2804,6.9037,7.2804,98400.0],["2001-10-09",7.1854,7.407,6.6663,6.8404,102600.0],["2001-10-10",7.0272,7.3595,6.6093,7.0746,164200.0],["2001-10-11",6.9828,7.0905,6.6663,7.0905,76400.0],["2001-10-12",6.8214,7.0398,6.6505,6.9069,124800.0],["2001-10-15",6.8372,6.9955,6.7106,6.9797,116400.0],["2001-10-16",7.043,7.3785,6.8056,7.3785,216800.0],["2001-10-17",6.9005,7.3912,6.7898,7.1538,436400.0],["2001-10-18",7.1538,7.1538,6.5524,6.5524,68800.0],["2001-10-19",6.7834,7.1538,6.6473,7.0335,92400.0],["2001-10-22",6.9639,7.1063,6.8372,7.0746,149600.0],["2001-10-23",7.0841,7.0841,6.8499,6.8499,30600.0],["2001-10-24",6.8467,6.9639,6.5682,6.5682,53800.0],["2001-10-25",6.7423,6.9955,6.5682,6.9797,53600.0],["2001-10-26",6.7106,6.9955,6.7106,6.9005,33200.0],["2001-10-29",6.9639,6.9639,6.5713,6.7328,31200.0],["2001-10-30",6.6157,6.986,6.5682,6.9639,90800.0],["2001-10-31",6.9797,7.0272,6.698,6.698,147600.0],["2001-11-01",6.6663,6.948,6.5713,6.7898,26000.0],["2001-11-02",6.7771,6.948,6.6473,6.8372,26200.0],["2001-11-05",6.9005,6.9955,6.6473,6.948,74400.0],["2001-11-06",6.8879,6.9639,6.6473,6.8056,138000.0],["2001-11-07",6.7739,6.7739,6.6473,6.6505,74000.0],["2001-11-08",6.6631,6.7771,6.5682,6.7391,133800.0],["2001-11-09",6.8626,6.8847,6.6631,6.8626,61600.0],["2001-11-12",6.9417,6.9417,6.679,6.929,81000.0],["2001-11-13",6.9417,6.9955,6.7423,6.9797,120200.0],["2001-11-14",6.9797,6.9987,6.7454,6.9828,266600.0],["2001-11-15",6.948,6.9987,6.948,6.9639,119200.0],["2001-11-16",6.9639,7.0113,6.9005,6.9354,77000.0],["2001-11-19",6.9639,7.2646,6.7739,7.2646,40400.0],["2001-11-20",7.2171,7.2329,7.043,7.043,67800.0],["2001-11-21",7.0367,7.0936,6.9797,7.0936,44800.0],["2001-11-23",7.1221,7.1696,7.1095,7.138,31400.0],["2001-11-26",7.062,7.1981,6.9828,7.1221,41200.0],["2001-11-27",7.1221,7.1221,6.9449,7.0272,95800.0],["2001-11-28",7.043,7.043,6.7898,6.8784,85800.0],["2001-11-29",6.9322,7.2171,6.8531,7.2171,146800.0],["2001-11-30",7.1379,7.3595,6.9544,6.9575,195200.0],["2001-12-03",7.2297,7.2297,6.9005,7.1095,86400.0],["2001-12-04",7.043,7.2804,6.9164,7.2804,70800.0],["2001-12-05",7.2013,7.4387,7.1221,7.2804,62200.0],["2001-12-06",7.138,7.3279,7.1095,7.138,79600.0],["2001-12-07",7.2171,7.5558,7.2171,7.3975,149600.0],["2001-12-10",7.3374,7.5811,7.2804,7.2804,83600.0],["2001-12-11",7.3374,7.6602,7.2487,7.6286,67000.0],["2001-12-12",7.6539,7.866,7.5495,7.8438,101000.0],["2001-12-13",7.847,7.9135,7.6539,7.7489,131400.0],["2001-12-14",7.8027,7.9356,7.7552,7.8375,466400.0],["2001-12-17",7.733,7.9356,7.7046,7.8628,321000.0],["2001-12-18",7.7584,8.0717,7.7552,8.0717,400400.0],["2001-12-19",7.9451,8.0907,7.7679,7.8343,176800.0],["2001-12-20",7.8343,8.0116,7.6729,7.6729,399000.0],["2001-12-21",7.9103,8.1984,7.6919,8.0243,380200.0],["2001-12-24",7.9135,8.0433,7.771,8.0369,32400.0],["2001-12-26",7.8027,8.0559,7.6033,7.6761,224600.0],["2001-12-27",7.864,8.122,7.7111,8.122,112600.0],["2001-12-28",8.0678,8.0933,7.9341,8.0105,124800.0],["2001-12-31",7.8226,7.9627,7.6665,7.7844,57000.0],["2002-01-02",7.7302,7.7748,7.4881,7.4881,168200.0],["2002-01-03",7.5646,8.0487,7.4881,7.9627,103400.0],["2002-01-04",7.9309,8.1411,7.9309,8.0774,133800.0],["2002-01-07",8.1188,8.1188,7.5009,7.6793,201000.0],["2002-01-08",7.7844,8.1252,7.6442,7.9691,135800.0],["2002-01-09",7.9627,8.122,7.8767,7.9595,75000.0],["2002-01-10",7.9181,8.122,7.9181,8.0615,74600.0],["2002-01-11",8.0583,8.1379,8.0073,8.0264,174200.0],["2002-01-14",8.0869,8.1188,7.9213,8.1188,127800.0],["2002-01-15",7.9723,8.1379,7.9723,8.1379,104400.0],["2002-01-16",7.9627,8.0264,7.6378,7.6601,663600.0],["2002-01-17",8.0232,8.0806,7.7302,8.036,69000.0],["2002-01-18",7.9659,8.0424,7.8672,7.9468,209000.0],["2002-01-22",7.9436,8.0137,7.8512,7.9755,116200.0],["2002-01-23",7.9309,7.9946,7.899,7.9309,98400.0],["2002-01-24",7.9149,8.0551,7.9022,8.0041,75600.0],["2002-01-25",8.0901,8.0901,7.8831,7.9978,161000.0],["2002-01-28",8.0041,8.122,7.9341,8.1188,211600.0],["2002-01-29",8.1188,8.2016,7.9659,8.1698,87600.0],["2002-01-30",8.0806,8.2175,7.9659,8.2175,129000.0],["2002-01-31",8.1506,8.2016,8.0583,8.1092,89400.0],["2002-02-01",8.1092,8.2175,8.0933,8.1061,105600.0],["2002-02-04",8.0455,8.157,8.0264,8.0869,310600.0],["2002-02-05",8.0838,8.1857,8.0105,8.1029,151400.0],["2002-02-06",8.0901,8.1698,7.9787,7.9818,218400.0],["2002-02-07",7.9978,8.0774,7.9149,8.0424,480200.0],["2002-02-08",8.1124,8.2812,7.9786,8.2812,199200.0],["2002-02-11",8.2749,8.3609,8.2398,8.294,292600.0],["2002-02-12",8.2812,8.4341,8.2494,8.3991,455800.0],["2002-02-13",8.4086,8.4405,8.3131,8.4405,425200.0],["2002-02-14",8.3768,8.5329,8.3609,8.4118,99600.0],["2002-02-15",8.38,8.7017,8.3768,8.5392,196800.0],["2002-02-19",8.5424,8.6794,8.4246,8.5042,199200.0],["2002-02-20",8.5265,8.7271,8.4437,8.7112,457800.0],["2002-02-21",8.5997,8.759,8.2303,8.2335,222600.0],["2002-02-22",8.3003,8.6634,8.2685,8.6029,288200.0],["2002-02-25",8.6889,8.6889,8.3927,8.5679,157400.0],["2002-02-26",8.536,8.6252,8.4086,8.4564,273600.0],["2002-02-27",8.5488,8.5966,8.3067,8.4405,118200.0],["2002-02-28",8.4692,8.552,8.2685,8.2717,77000.0],["2002-03-01",8.2685,8.5997,8.2653,8.5997,127600.0],["2002-03-04",8.6316,8.7271,8.5201,8.5201,187800.0],["2002-03-05",8.5806,8.5806,8.329,8.4596,105800.0],["2002-03-06",8.552,8.552,8.3927,8.5201,48800.0],["2002-03-07",8.5042,8.7208,8.5042,8.6794,454600.0],["2002-03-08",8.7526,8.9756,8.5711,8.9756,340000.0],["2002-03-11",9.0138,9.0265,8.794,8.9342,280000.0],["2002-03-12",8.8227,9.017,8.7909,8.982,177000.0],["2002-03-13",9.0265,9.1412,8.9246,9.0329,285800.0],["2002-03-14",9.0138,9.1699,8.9883,9.1571,98400.0],["2002-03-15",8.8545,9.3642,8.8354,9.2272,268000.0],["2002-03-18",9.2272,9.396,9.1125,9.3291,402600.0],["2002-03-19",9.1253,9.5553,9.1253,9.4947,341000.0],["2002-03-20",9.5521,9.5521,9.3323,9.4661,112000.0],["2002-03-21",9.4756,9.5776,9.4279,9.5776,275200.0],["2002-03-22",9.5871,9.8738,9.4916,9.5553,255800.0],["2002-03-25",9.5839,9.5871,9.3323,9.4597,358200.0],["2002-03-26",9.5077,9.5365,9.2676,9.3317,389400.0],["2002-03-27",9.2997,9.4757,9.146,9.3125,187200.0],["2002-03-28",9.2997,9.4917,9.1172,9.146,159200.0],["2002-04-01",9.0756,9.3765,8.8835,9.2356,139000.0],["2002-04-02",9.1588,9.3573,9.0596,9.13,78600.0],["2002-04-03",9.1204,9.3381,8.9635,9.0211,196800.0],["2002-04-04",8.9635,9.0564,8.8675,8.9155,169400.0],["2002-04-05",8.8515,9.242,8.8323,9.0115,98400.0],["2002-04-08",9.0404,9.1236,8.8195,9.0564,135000.0],["2002-04-09",8.9667,9.2676,8.9667,9.2548,29800.0],["2002-04-10",9.1876,9.4885,9.1876,9.2836,164600.0],["2002-04-11",9.2708,9.4469,9.146,9.1556,102400.0],["2002-04-12",9.0756,9.5718,9.0147,9.5718,189600.0],["2002-04-15",9.5237,9.5878,9.3157,9.5526,223600.0],["2002-04-16",9.5846,10.0039,9.4437,9.9175,267200.0],["2002-04-17",9.9143,9.9207,9.6198,9.8151,177800.0],["2002-04-18",9.8183,9.9463,9.4597,9.6198,148200.0],["2002-04-19",9.5077,9.6358,9.4597,9.591,262000.0],["2002-04-22",9.4949,9.5654,9.3797,9.4277,80000.0],["2002-04-23",9.4277,9.5237,9.0756,9.146,237400.0],["2002-04-24",9.1076,9.2356,8.6818,8.7971,251600.0],["2002-04-25",8.7554,9.0083,8.7234,8.9539,125200.0],["2002-04-26",8.9251,9.0596,8.4545,8.4545,114600.0],["2002-04-29",8.5602,8.8803,8.4353,8.7907,146600.0],["2002-04-30",8.8515,9.0916,8.7074,9.0916,235600.0],["2002-05-01",9.0884,9.2836,8.7554,9.1396,147000.0],["2002-05-02",9.0436,9.194,8.7426,8.9155,284200.0],["2002-05-03",8.8835,8.9315,8.6434,8.8195,254400.0],["2002-05-06",8.7875,8.9315,8.4993,8.6274,310800.0],["2002-05-07",8.5314,8.8707,8.5153,8.7554,353800.0],["2002-05-08",8.7554,8.9635,8.6434,8.9635,148800.0],["2002-05-09",8.9155,8.9955,8.6434,8.7074,300800.0],["2002-05-10",8.7266,8.8067,8.6114,8.6434,181400.0],["2002-05-13",8.6626,9.1716,8.5986,9.13,147800.0],["2002-05-14",9.1236,9.2356,8.6786,9.034,314600.0],["2002-05-15",8.7586,9.1972,8.7554,9.0371,136400.0],["2002-05-16",8.9635,9.2548,8.9635,9.1524,92000.0],["2002-05-17",9.1716,9.2836,9.0275,9.1556,101200.0],["2002-05-20",9.2036,9.2196,9.0596,9.1972,110000.0],["2002-05-21",9.194,9.3957,9.0019,9.3221,469400.0],["2002-05-22",9.3925,9.3957,9.2036,9.3797,176000.0],["2002-05-23",9.3157,9.7638,9.2356,9.5526,194400.0],["2002-05-24",9.5942,9.5942,9.1236,9.1236,142800.0],["2002-05-28",9.2036,9.2997,9.1236,9.2836,74200.0],["2002-05-29",9.2836,9.4277,8.9827,9.0916,88000.0],["2002-05-30",8.9955,9.2676,8.8995,9.1524,75200.0],["2002-05-31",9.258,9.2836,8.9571,8.9667,140200.0],["2002-06-03",9.1236,9.2516,8.7875,8.9155,129600.0],["2002-06-04",9.0404,9.0468,8.7394,8.9827,115400.0],["2002-06-05",9.0564,9.0564,8.8835,8.9795,103600.0],["2002-06-06",9.05,9.05,8.8515,9.0115,178600.0],["2002-06-07",9.0115,9.0115,8.8483,8.9635,188800.0],["2002-06-10",8.8707,9.0436,8.7298,8.8899,195000.0],["2002-06-11",8.9603,9.0596,8.7746,8.8899,80600.0],["2002-06-12",8.9635,9.0275,8.8035,8.9603,95200.0],["2002-06-13",8.9123,8.9635,8.6914,8.7907,224600.0],["2002-06-14",8.6914,8.8995,8.5794,8.7106,101200.0],["2002-06-17",8.8003,8.9955,8.733,8.9475,89400.0],["2002-06-18",9.0115,9.1396,8.8067,8.9283,96000.0],["2002-06-19",8.9123,9.2228,8.3841,8.6914,315200.0],["2002-06-20",8.5314,9.0788,8.5314,8.8419,132800.0],["2002-06-21",9.0596,9.0628,8.7554,8.8995,216000.0],["2002-06-24",8.8547,9.0596,8.6626,8.8835,164600.0],["2002-06-25",8.9315,9.0339,8.669,8.7586,130000.0],["2002-06-26",8.7104,8.9486,8.5043,8.8874,221000.0],["2002-06-27",8.8874,8.8906,8.5011,8.8456,221400.0],["2002-06-28",8.6106,9.0612,8.6106,8.6589,376600.0],["2002-07-01",8.6782,8.8198,8.5623,8.6749,232800.0],["2002-07-02",8.6749,8.7844,8.4013,8.4046,145000.0],["2002-07-03",8.5591,8.7876,8.1342,8.2919,154800.0],["2002-07-05",8.3305,8.7104,8.3305,8.6653,39000.0],["2002-07-08",8.6653,8.9647,8.5076,8.5333,112200.0],["2002-07-09",8.5044,8.8198,8.4496,8.4496,45000.0],["2002-07-10",8.4496,8.4496,8.1599,8.1889,120000.0],["2002-07-11",8.2114,8.3273,8.0698,8.2533,165800.0],["2002-07-12",8.2179,8.4818,8.0215,8.3144,61800.0],["2002-07-15",8.4013,8.5526,8.0054,8.4689,115400.0],["2002-07-16",8.44,8.44,7.7318,7.9217,134600.0],["2002-07-17",7.9217,8.4013,7.6417,8.4013,136400.0],["2002-07-18",8.3531,8.3563,7.6707,7.6707,155600.0],["2002-07-19",7.6771,7.9539,7.0848,7.3101,191400.0],["2002-07-22",7.3101,7.5612,7.1202,7.4196,186600.0],["2002-07-23",7.5483,7.5483,7.1782,7.2103,119200.0],["2002-07-24",7.2136,7.7093,7.2136,7.4743,252000.0],["2002-07-25",7.4099,7.7189,7.3809,7.4325,299600.0],["2002-07-26",7.5,7.5226,7.3037,7.3938,170600.0],["2002-07-29",7.3552,8.0408,7.3552,8.0344,273000.0],["2002-07-30",8.0344,8.0344,7.4035,7.5966,396800.0],["2002-07-31",7.5644,7.6352,7.3423,7.4389,79800.0],["2002-08-01",7.4389,7.7093,7.2458,7.5773,212200.0],["2002-08-02",7.6031,7.7254,7.4035,7.4968,239800.0],["2002-08-05",7.4067,7.4807,7.2747,7.2747,74800.0],["2002-08-06",7.4357,7.7254,7.4035,7.6449,84400.0],["2002-08-07",7.7222,7.7222,7.455,7.661,79200.0],["2002-08-08",7.4646,8.4142,7.4646,8.3756,294000.0],["2002-08-09",8.3724,8.3852,8.0473,8.0473,234800.0],["2002-08-12",8.0054,8.1696,7.6803,7.9024,126800.0],["2002-08-13",7.8123,8.0151,7.4679,7.5161,88000.0],["2002-08-14",7.5,7.9024,7.4357,7.8992,132200.0],["2002-08-15",7.8058,7.8992,7.5966,7.7511,73800.0],["2002-08-16",7.7897,8.1599,7.6127,8.0569,103000.0],["2002-08-19",8.0473,8.6331,8.0151,8.3563,162600.0],["2002-08-20",8.3852,8.3852,8.0376,8.0376,37000.0],["2002-08-21",8.0376,8.2243,7.8992,8.147,100200.0],["2002-08-22",8.234,8.3692,7.9765,8.1438,57200.0],["2002-08-23",8.1471,8.1599,7.8445,8.0634,133000.0],["2002-08-26",8.0698,8.4528,7.8702,8.4528,76200.0],["2002-08-27",8.4657,8.4657,8.0151,8.0634,120800.0],["2002-08-28",8.0473,8.0666,7.9668,7.9893,144800.0],["2002-08-29",8.0408,8.0473,7.8509,7.9475,80600.0],["2002-08-30",7.9507,8.1149,7.8252,7.8252,81000.0],["2002-09-03",7.7898,7.8863,7.5966,7.6867,143000.0],["2002-09-04",7.6256,7.9764,7.6256,7.9185,172600.0],["2002-09-05",7.8767,7.9539,7.7254,7.7576,100000.0],["2002-09-06",7.793,7.9861,7.7576,7.9249,128200.0],["2002-09-09",7.7286,7.9958,7.7222,7.9378,123400.0],["2002-09-10",7.9475,7.9475,7.5998,7.8187,200600.0],["2002-09-11",7.7415,8.0473,7.7254,7.9217,188000.0],["2002-09-12",7.9571,8.0119,7.6127,7.7254,155800.0],["2002-09-13",7.7222,7.9024,7.6449,7.8831,132000.0],["2002-09-16",7.793,7.8863,7.5805,7.6932,112800.0],["2002-09-17",7.7254,7.8284,7.5709,7.6642,90000.0],["2002-09-18",7.7222,7.7672,7.5451,7.5934,146800.0],["2002-09-19",7.5902,7.6417,7.3166,7.4035,100000.0],["2002-09-20",7.5322,7.5322,7.2458,7.4196,366600.0],["2002-09-23",7.352,7.4453,7.1621,7.249,206000.0],["2002-09-24",7.2715,7.3488,6.8885,7.0172,195600.0],["2002-09-25",7.0816,7.4099,7.0816,7.3166,235000.0],["2002-09-26",7.3652,7.5499,7.2906,7.4689,172600.0],["2002-09-27",7.4689,7.4915,7.1675,7.2744,138400.0],["2002-09-30",7.3522,7.3522,7.1319,7.1708,122200.0],["2002-10-01",7.1772,7.3684,7.161,7.2096,224800.0],["2002-10-02",7.2096,7.3101,7.0314,7.0314,223400.0],["2002-10-03",6.9699,7.255,6.9666,7.1286,119600.0],["2002-10-04",7.1124,7.1837,6.9699,7.012,179200.0],["2002-10-07",7.0087,7.0314,6.6815,6.6815,107200.0],["2002-10-08",6.8338,7.0606,6.8273,7.0249,139000.0],["2002-10-09",7.0314,7.0314,6.6426,6.6685,206000.0],["2002-10-10",6.675,6.9634,6.6588,6.8889,157400.0],["2002-10-11",6.9666,7.1286,6.8532,7.1222,155600.0],["2002-10-14",7.0411,7.0898,6.8565,6.9666,121400.0],["2002-10-15",6.9925,7.3879,6.9699,7.3619,154600.0],["2002-10-16",7.3814,7.3814,6.9051,6.9666,87800.0],["2002-10-17",7.1254,7.511,7.1254,7.5077,250400.0],["2002-10-18",7.2744,7.4527,7.0347,7.268,189000.0],["2002-10-21",7.1027,7.3425,7.0735,7.3133,147200.0],["2002-10-22",7.4494,7.4494,7.1384,7.2258,262400.0],["2002-10-23",7.2291,7.3814,7.1351,7.3717,331400.0],["2002-10-24",7.2518,7.4267,7.1416,7.2129,336000.0],["2002-10-25",7.2258,7.2842,7.1286,7.2258,341800.0],["2002-10-28",7.2323,7.3457,7.2064,7.2971,305400.0],["2002-10-29",7.2615,7.3231,7.1837,7.3069,204000.0],["2002-10-30",7.3069,7.4915,7.187,7.4203,282200.0],["2002-10-31",7.4138,7.7735,7.3652,7.6276,369000.0],["2002-11-01",7.6957,8.023,7.6309,7.6957,222600.0],["2002-11-04",7.7929,7.9679,7.6147,7.6795,118800.0],["2002-11-05",7.7994,7.8869,7.4559,7.5499,164400.0],["2002-11-06",7.6147,7.66,7.5045,7.6309,218600.0],["2002-11-07",7.5693,7.592,7.4753,7.5013,123800.0],["2002-11-08",7.5337,7.6017,7.1675,7.4105,228200.0],["2002-11-11",7.2906,7.3295,7.0476,7.1286,160800.0],["2002-11-12",7.1384,7.5175,7.1384,7.3328,81800.0],["2002-11-13",7.4397,7.5628,7.2907,7.3846,137400.0],["2002-11-14",7.4008,7.7767,7.4008,7.7735,131800.0],["2002-11-15",7.7151,7.8026,7.6795,7.7702,73200.0],["2002-11-18",7.6309,7.8739,7.5985,7.6633,98800.0],["2002-11-19",7.6633,7.7702,7.5855,7.6017,88600.0],["2002-11-20",7.6017,7.9355,7.6017,7.8123,127600.0],["2002-11-21",7.8901,8.1007,7.5855,7.9776,160000.0],["2002-11-22",7.9938,8.1007,7.8415,8.0975,162800.0],["2002-11-25",8.0489,8.2498,8.0132,8.0424,149600.0],["2002-11-26",8.023,8.1266,7.754,7.7994,142400.0],["2002-11-27",8.0003,8.2789,7.8577,8.2627,122600.0],["2002-11-29",8.2627,8.3729,8.1493,8.1493,67200.0],["2002-12-02",8.1007,8.2303,7.8804,7.9776,91400.0],["2002-12-03",7.9581,8.0392,7.8318,7.9322,75000.0],["2002-12-04",7.9031,8.0845,7.7184,8.0197,115200.0],["2002-12-05",8.0327,8.104,7.7897,7.8739,115400.0],["2002-12-06",7.7799,8.0165,7.6957,7.8869,72000.0],["2002-12-09",8.0035,8.0035,7.6147,7.7022,136000.0],["2002-12-10",7.7022,7.9128,7.6309,7.7735,178200.0],["2002-12-11",7.6536,7.7994,7.6276,7.7119,86000.0],["2002-12-12",7.686,7.7508,7.6309,7.7086,95400.0],["2002-12-13",7.8091,7.8091,7.4591,7.4591,109000.0],["2002-12-16",7.5952,7.5952,7.2907,7.4235,310600.0],["2002-12-17",7.4041,7.5726,7.4041,7.4527,470200.0],["2002-12-18",7.5078,7.5078,7.3717,7.4235,247000.0],["2002-12-19",7.5726,7.592,7.3717,7.4559,274800.0],["2002-12-20",7.6341,7.7961,7.4883,7.5531,192000.0],["2002-12-23",7.5531,7.6795,7.5466,7.6114,218800.0],["2002-12-24",7.6244,7.6471,7.5531,7.5596,279600.0],["2002-12-26",7.5369,7.6503,7.4559,7.5142,146400.0],["2002-12-27",7.5664,7.586,7.338,7.5469,164200.0],["2002-12-30",7.4718,7.5925,7.4718,7.5077,161600.0],["2002-12-31",7.5534,7.723,7.4685,7.5534,247800.0],["2003-01-02",7.71,7.8307,7.4946,7.8307,184200.0],["2003-01-03",7.7002,7.7491,7.4718,7.7491,177800.0],["2003-01-06",7.5371,7.8275,7.5371,7.7524,186600.0],["2003-01-07",7.7492,7.7589,7.635,7.6741,83400.0],["2003-01-08",7.6741,7.6741,7.5208,7.5664,228400.0],["2003-01-09",7.7133,7.7133,7.5273,7.6774,114000.0],["2003-01-10",7.7165,7.7165,7.524,7.6513,85000.0],["2003-01-13",7.71,7.8111,7.6382,7.7198,318400.0],["2003-01-14",7.8111,7.8111,7.6219,7.7589,67000.0],["2003-01-15",7.7655,7.8144,7.5436,7.6611,221200.0],["2003-01-16",7.7198,7.785,7.5893,7.6447,68200.0],["2003-01-17",7.511,7.7492,7.511,7.635,149200.0],["2003-01-21",7.6382,7.6382,7.4098,7.4653,278200.0],["2003-01-22",7.4653,7.4653,7.2793,7.2924,381600.0],["2003-01-23",7.3576,7.387,7.2793,7.3446,387200.0],["2003-01-24",7.3413,7.4229,7.2663,7.2989,156200.0],["2003-01-27",7.2858,7.3119,7.2173,7.2532,168800.0],["2003-01-28",7.2206,7.4131,7.1879,7.3021,98200.0],["2003-01-29",7.1814,7.3739,7.1782,7.3609,101400.0],["2003-01-30",7.2989,7.2989,7.0999,7.1651,199600.0],["2003-01-31",7.1488,7.338,7.1194,7.2499,133400.0],["2003-02-03",7.2532,7.3543,7.2532,7.2826,86800.0],["2003-02-04",7.2434,7.2695,7.1847,7.2434,90200.0],["2003-02-05",7.2565,7.4424,7.2369,7.2793,134400.0],["2003-02-06",7.263,7.5436,6.9954,7.1553,121400.0],["2003-02-07",7.1194,7.1194,6.0917,6.6724,385600.0],["2003-02-10",6.5909,6.6887,6.5256,6.6887,353400.0],["2003-02-11",6.5256,6.6855,6.5223,6.5256,211400.0],["2003-02-12",6.5615,6.6887,6.5125,6.5125,137800.0],["2003-02-13",6.6887,6.6887,6.4832,6.6104,112600.0],["2003-02-14",6.5321,6.7018,6.5321,6.5909,104000.0],["2003-02-18",6.5745,6.7507,6.5354,6.6528,113600.0],["2003-02-19",6.5941,6.7377,6.5419,6.6072,173400.0],["2003-02-20",6.5941,6.6692,6.5811,6.6235,73600.0],["2003-02-21",6.6235,6.8323,6.6235,6.7834,73600.0],["2003-02-24",6.6985,6.7312,6.5419,6.5745,132400.0],["2003-02-25",6.5778,6.6235,6.369,6.5778,184800.0],["2003-02-26",6.5419,6.6267,6.493,6.506,131200.0],["2003-02-27",6.506,6.7116,6.4995,6.5909,97400.0],["2003-02-28",6.6072,6.6561,6.444,6.4897,96000.0],["2003-03-03",6.5191,6.5452,6.3918,6.5387,128400.0],["2003-03-04",6.5387,6.5387,6.369,6.3984,74000.0],["2003-03-05",6.431,6.431,6.1993,6.2972,112600.0],["2003-03-06",6.2385,6.3037,6.1177,6.1536,150600.0],["2003-03-07",6.0394,6.1928,6.0036,6.1504,145000.0],["2003-03-10",5.9546,6.1928,5.9546,6.0655,118400.0],["2003-03-11",6.1177,6.2222,6.0786,6.1928,97400.0],["2003-03-12",5.4652,5.5468,4.6593,5.3053,1330800.0],["2003-03-13",5.5729,5.7393,5.4913,5.6446,343400.0],["2003-03-14",5.5337,5.6022,5.488,5.5533,397400.0],["2003-03-17",5.5304,5.7034,5.3836,5.6773,554600.0],["2003-03-18",5.661,5.922,5.6512,5.8828,424000.0],["2003-03-19",5.9285,5.9742,5.8991,5.9383,166800.0],["2003-03-20",5.8469,5.9383,5.7262,5.8828,344000.0],["2003-03-21",6.0101,6.0623,5.9089,6.0264,262000.0],["2003-03-24",6.0068,6.0655,5.9187,5.9481,174200.0],["2003-03-25",5.9546,6.0623,5.9546,5.9872,226200.0],["2003-03-26",5.9938,6.3918,5.8991,5.9122,225600.0],["2003-03-27",5.9254,6.0768,5.8694,5.9879,232400.0],["2003-03-28",6.0077,6.057,5.876,5.9254,186200.0],["2003-03-31",5.9287,6.0702,5.5764,5.9451,274200.0],["2003-04-01",6.1229,6.1426,5.9583,6.0077,216000.0],["2003-04-02",6.0109,6.1755,5.9912,6.0834,201000.0],["2003-04-03",6.169,6.1723,6.0834,6.1393,82000.0],["2003-04-04",6.1097,6.1262,6.0439,6.057,70400.0],["2003-04-07",6.0998,6.3599,6.0834,6.2183,156200.0],["2003-04-08",6.2545,6.3138,6.1887,6.2611,333000.0],["2003-04-09",6.2249,6.3731,6.2216,6.2743,223200.0],["2003-04-10",6.4191,6.4191,6.1558,6.3401,164200.0],["2003-04-11",6.4191,6.4191,6.2545,6.2644,182400.0],["2003-04-14",6.3533,6.3533,6.2019,6.3006,127400.0],["2003-04-15",6.2809,6.4158,6.1558,6.3368,184400.0],["2003-04-16",6.2875,6.4191,6.1723,6.2052,216200.0],["2003-04-17",6.5837,6.5936,6.3204,6.5212,201600.0],["2003-04-21",6.5212,6.5376,6.2447,6.2611,232600.0],["2003-04-22",6.3138,6.3763,6.2644,6.3632,209000.0],["2003-04-23",6.5014,6.5014,6.2776,6.3928,149800.0],["2003-04-24",6.3533,6.3533,6.2546,6.2546,176800.0],["2003-04-25",6.3533,6.4158,6.2414,6.2578,109800.0],["2003-04-28",6.2545,6.5278,6.2381,6.5245,132600.0],["2003-04-29",6.5508,6.5508,6.3994,6.3994,94800.0],["2003-04-30",6.4257,6.4257,6.2908,6.2908,118600.0],["2003-05-01",6.2908,6.3237,6.09,6.1887,284400.0],["2003-05-02",6.1525,6.4191,6.0932,6.3336,265200.0],["2003-05-05",6.192,6.3401,6.192,6.3006,174200.0],["2003-05-06",6.2941,6.3566,6.1986,6.3204,190400.0],["2003-05-07",6.3368,6.3368,6.1722,6.2414,185800.0],["2003-05-08",6.2545,6.3533,6.1558,6.2776,237200.0],["2003-05-09",6.2776,6.35,6.1755,6.2875,161800.0],["2003-05-12",6.3533,6.4521,6.2414,6.4488,148600.0],["2003-05-13",6.4389,6.4389,6.3204,6.3698,107800.0],["2003-05-14",6.4586,6.5014,6.2875,6.2941,144000.0],["2003-05-15",6.2908,6.5113,6.2875,6.3665,144200.0],["2003-05-16",6.2085,6.4521,6.2085,6.4488,133200.0],["2003-05-19",6.4191,6.5212,6.2546,6.2546,195800.0],["2003-05-20",6.2875,6.4257,6.2875,6.3138,70600.0],["2003-05-21",6.3368,6.4323,6.2908,6.3138,153000.0],["2003-05-22",6.3533,6.5014,6.3105,6.4685,155600.0],["2003-05-23",6.406,6.5344,6.3237,6.4356,121000.0],["2003-05-27",6.4356,6.745,6.4158,6.6858,208600.0],["2003-05-28",7.0742,7.0775,6.6101,6.7417,135800.0],["2003-05-29",6.6924,6.9458,6.6298,6.6298,206600.0],["2003-05-30",6.6298,7.1006,6.6298,6.959,231600.0],["2003-06-02",6.9129,7.1565,6.9129,7.0676,87400.0],["2003-06-03",7.0281,7.1104,6.8833,7.0314,129600.0],["2003-06-04",7.094,7.3837,7.0709,7.1861,94600.0],["2003-06-05",7.2421,7.3047,7.0643,7.2421,205200.0],["2003-06-06",7.2421,7.3211,6.8734,6.9327,217200.0],["2003-06-09",6.8339,7.0611,6.7944,6.8833,124600.0],["2003-06-10",6.8767,7.0545,6.7483,6.9294,64000.0],["2003-06-11",6.8932,6.9195,6.8504,6.9195,160600.0],["2003-06-12",7.0841,7.1894,6.959,7.0413,156200.0],["2003-06-13",7.0874,7.0973,6.959,7.0084,104000.0],["2003-06-16",7.1137,7.2421,6.7944,7.1071,116000.0],["2003-06-17",7.0578,7.1763,7.0183,7.1763,65000.0],["2003-06-18",7.0248,7.1861,7.0248,7.1829,82400.0],["2003-06-19",7.0742,7.2388,7.0018,7.0018,95000.0],["2003-06-20",6.9228,7.2553,6.9228,7.2322,243800.0],["2003-06-23",7.1104,7.2421,7.0775,7.1006,233600.0],["2003-06-24",7.1006,7.1894,7.015,7.0841,156800.0],["2003-06-25",7.2026,7.2026,7.0347,7.0973,106400.0],["2003-06-26",7.2133,7.2133,7.0011,7.0707,113200.0],["2003-06-27",7.0276,7.1934,6.8684,6.9712,127000.0],["2003-06-30",6.9945,7.0309,6.7325,6.7723,257200.0],["2003-07-01",6.7623,6.9414,6.6728,6.8817,167000.0],["2003-07-02",6.8817,7.2631,6.8717,7.2167,140200.0],["2003-07-03",7.2332,7.2565,7.1172,7.1271,98600.0],["2003-07-07",7.1371,7.2963,7.011,7.0774,179000.0],["2003-07-08",7.0508,7.2963,7.0144,7.2797,179600.0],["2003-07-09",7.0309,7.1105,6.6628,7.1039,405600.0],["2003-07-10",6.8651,7.1636,6.8651,6.9978,194600.0],["2003-07-11",6.9845,7.2266,6.9812,7.2034,102000.0],["2003-07-14",7.2929,7.3394,7.1636,7.2963,225000.0],["2003-07-15",7.2963,7.3493,7.147,7.21,172600.0],["2003-07-16",7.1901,7.2963,7.0508,7.1304,124200.0],["2003-07-17",7.1536,7.1835,7.0243,7.0276,106000.0],["2003-07-18",7.1371,7.2963,7.0973,7.2598,123200.0],["2003-07-21",7.1868,7.2133,7.0343,7.1536,121000.0],["2003-07-22",7.1072,7.21,6.9978,7.21,154000.0],["2003-07-23",7.2896,7.2963,7.2067,7.2598,146000.0],["2003-07-24",7.2963,7.4289,7.2133,7.3924,164600.0],["2003-07-25",7.4057,7.4952,7.2565,7.3593,111400.0],["2003-07-28",7.2996,7.4621,7.2963,7.4289,109400.0],["2003-07-29",7.3593,7.5185,7.3195,7.472,131600.0],["2003-07-30",7.3327,7.535,7.1006,7.4588,110400.0],["2003-07-31",7.4919,7.6279,7.4455,7.545,116400.0],["2003-08-01",7.545,7.545,7.3029,7.3294,130000.0],["2003-08-04",7.4621,7.4621,7.1172,7.3128,89000.0],["2003-08-05",7.2963,7.3361,7.2565,7.2565,95800.0],["2003-08-06",7.2332,7.2598,7.1636,7.1636,95400.0],["2003-08-07",7.1669,7.2963,7.1636,7.2929,85400.0],["2003-08-08",7.2598,7.3029,7.1636,7.1636,87400.0],["2003-08-11",7.1304,7.4554,7.1304,7.4554,100600.0],["2003-08-12",7.3759,7.4986,7.3327,7.4986,79200.0],["2003-08-13",7.482,7.5284,7.3526,7.3958,63800.0],["2003-08-14",7.4256,7.5549,7.3792,7.5549,54200.0],["2003-08-15",7.6279,7.6279,7.4521,7.4654,45400.0],["2003-08-18",7.5052,7.618,7.4256,7.545,103800.0],["2003-08-19",7.545,7.8766,7.4919,7.8766,260600.0],["2003-08-20",7.8567,7.87,7.545,7.6677,141400.0],["2003-08-21",7.7075,7.9463,7.7075,7.9297,71000.0],["2003-08-22",7.8667,7.9562,7.6279,7.6511,77600.0],["2003-08-25",7.5682,7.5782,7.3692,7.545,110200.0],["2003-08-26",7.5417,7.5417,7.2963,7.3891,240800.0],["2003-08-27",7.409,7.545,7.2863,7.5417,150200.0],["2003-08-28",7.545,7.5549,7.3427,7.3991,81600.0],["2003-08-29",7.4355,7.6213,7.3957,7.545,107000.0],["2003-09-02",7.5616,7.7937,7.5616,7.7937,98600.0],["2003-09-03",7.7871,7.9596,7.7871,7.9164,160400.0],["2003-09-04",7.9164,8.0159,7.8733,7.9994,102800.0],["2003-09-05",8.0126,8.1187,7.8567,7.8866,172200.0],["2003-09-08",7.9596,8.1254,7.7937,7.9761,140000.0],["2003-09-09",7.9197,7.9695,7.6213,7.9297,145200.0],["2003-09-10",7.8103,8.0292,7.7506,7.807,138000.0],["2003-09-11",7.8634,7.8667,7.5914,7.8601,148000.0],["2003-09-12",7.87,7.87,7.6279,7.7572,97000.0],["2003-09-15",7.6478,7.9761,7.6478,7.8567,61000.0],["2003-09-16",7.9927,8.0159,7.7373,7.9761,72400.0],["2003-09-17",7.9662,8.0425,7.8335,8.0425,34800.0],["2003-09-18",8.0425,8.0425,7.8302,7.9032,99200.0],["2003-09-19",7.7937,8.0259,7.7407,8.0093,96200.0],["2003-09-22",7.9463,7.9496,7.7373,7.9463,96200.0],["2003-09-23",7.8004,7.9596,7.8004,7.9596,102800.0],["2003-09-24",8.0292,8.0292,7.7539,7.8402,137600.0],["2003-09-25",7.8899,7.9596,7.7141,7.7407,173600.0],["2003-09-26",7.764,7.8475,7.4268,7.567,107200.0],["2003-09-29",7.6672,7.6672,7.1963,7.5603,86000.0],["2003-09-30",7.4568,7.6605,7.2598,7.4201,118400.0],["2003-10-01",7.3533,7.8241,7.3433,7.8241,110200.0],["2003-10-02",7.7874,7.8442,7.6939,7.7173,46200.0],["2003-10-03",7.6906,7.9176,7.6906,7.8475,94400.0],["2003-10-06",7.8809,8.0145,7.7941,7.901,64800.0],["2003-10-07",7.7039,7.9978,7.7039,7.9811,88600.0],["2003-10-08",7.8342,7.8976,7.6505,7.7774,108800.0],["2003-10-09",7.6572,8.088,7.6572,7.9978,204200.0],["2003-10-10",8.0145,8.0512,7.6806,7.8876,137000.0],["2003-10-13",7.9243,8.1614,7.911,8.1514,180600.0],["2003-10-14",8.1447,8.2115,8.0145,8.1214,205000.0],["2003-10-15",8.0445,8.2416,8.0445,8.1247,112000.0],["2003-10-16",8.0846,8.1915,8.0512,8.108,71400.0],["2003-10-17",8.1447,8.3451,7.9611,8.0045,275400.0],["2003-10-20",8.2549,8.3351,8.0646,8.1948,223200.0],["2003-10-21",8.1481,8.462,8.1314,8.275,579400.0],["2003-10-22",8.2783,8.2783,7.9477,7.951,227600.0],["2003-10-23",7.931,8.2683,7.764,8.1214,197000.0],["2003-10-24",8.0279,8.1848,7.901,8.1314,123000.0],["2003-10-27",8.2082,8.5121,8.1948,8.4453,250400.0],["2003-10-28",8.275,8.5288,8.2616,8.4887,194200.0],["2003-10-29",7.9343,8.2816,7.8809,8.1815,311200.0],["2003-10-30",8.1781,8.2382,8.1147,8.1781,196800.0],["2003-10-31",8.1481,8.315,8.1447,8.1447,143400.0],["2003-11-03",8.1915,8.492,8.0145,8.4753,281000.0],["2003-11-04",8.5087,8.6824,8.4352,8.679,297800.0],["2003-11-05",8.659,8.6824,8.4686,8.6824,217600.0],["2003-11-06",8.6924,8.6924,8.5421,8.6824,110200.0],["2003-11-07",8.679,8.6924,8.5889,8.6824,114400.0],["2003-11-10",8.6824,8.6824,8.2983,8.3117,133200.0],["2003-11-11",8.3718,8.5488,8.275,8.3484,88600.0],["2003-11-12",8.3985,8.6223,8.3317,8.5955,131200.0],["2003-11-13",8.639,8.639,8.4686,8.5722,46200.0],["2003-11-14",8.5889,8.6523,8.305,8.3184,136800.0],["2003-11-17",8.275,8.4753,8.0746,8.4152,142200.0],["2003-11-18",8.3017,8.4787,8.0946,8.1982,101400.0],["2003-11-19",8.1982,8.4486,7.6806,8.3818,275600.0],["2003-11-20",8.0546,8.3651,8.0546,8.2048,137600.0],["2003-11-21",8.3718,8.4553,8.2649,8.4152,85600.0],["2003-11-24",8.4653,8.6824,8.3785,8.6523,123200.0],["2003-11-25",8.6623,8.6757,8.5154,8.5922,108600.0],["2003-11-26",8.6156,8.659,8.4453,8.4954,54200.0],["2003-11-28",8.5622,8.5755,8.452,8.462,49000.0],["2003-12-01",8.4586,8.6657,8.315,8.6657,118200.0],["2003-12-02",8.6824,8.6824,8.4486,8.5989,102000.0],["2003-12-03",8.6824,8.6824,8.1815,8.2583,242200.0],["2003-12-04",8.2015,8.5822,8.2015,8.5822,159000.0],["2003-12-05",8.5889,8.5889,8.3117,8.4219,183800.0],["2003-12-08",8.4419,8.5822,8.2115,8.5288,155400.0],["2003-12-09",8.315,8.5555,8.1982,8.2282,273600.0],["2003-12-10",8.315,8.3685,8.2282,8.3317,173200.0],["2003-12-11",8.3751,8.4085,8.2115,8.2482,213800.0],["2003-12-12",8.2482,8.4419,8.2482,8.4419,201800.0],["2003-12-15",8.6122,8.6122,8.2249,8.2449,207800.0],["2003-12-16",8.1147,8.5588,7.9477,8.5488,185400.0],["2003-12-17",8.4519,8.5354,8.138,8.2649,103400.0],["2003-12-18",8.2449,8.3885,8.2449,8.3651,76000.0],["2003-12-19",8.5087,8.5221,8.0946,8.2149,132200.0],["2003-12-22",8.1815,8.3084,8.0279,8.285,121000.0],["2003-12-23",8.305,8.649,8.2716,8.649,167800.0],["2003-12-24",8.649,8.649,8.3251,8.3852,90600.0],["2003-12-26",8.3918,8.4653,8.3418,8.4653,24200.0],["2003-12-29",8.7946,8.7946,8.4015,8.7005,272600.0],["2003-12-30",8.6031,8.6703,8.4855,8.5762,91200.0],["2003-12-31",8.5157,8.5728,8.3141,8.3141,195400.0],["2004-01-02",8.3511,8.6165,8.1696,8.4283,150800.0],["2004-01-05",8.3645,8.4384,8.1965,8.3242,165200.0],["2004-01-06",8.3309,8.4384,8.3006,8.3342,157600.0],["2004-01-07",8.2637,8.4485,8.2334,8.4048,105000.0],["2004-01-08",8.3914,8.593,8.2334,8.4653,140800.0],["2004-01-09",8.4888,8.4888,8.257,8.257,278200.0],["2004-01-12",8.2771,8.6233,8.2166,8.5359,269800.0],["2004-01-13",8.5728,8.6569,8.4015,8.5191,189400.0],["2004-01-14",8.6434,8.6501,8.4552,8.5359,282800.0],["2004-01-15",8.4351,8.7711,8.3006,8.7241,280200.0],["2004-01-16",8.7812,8.8114,8.5997,8.5997,140400.0],["2004-01-20",8.7678,8.8652,8.5359,8.8652,139800.0],["2004-01-21",8.761,8.7644,8.5695,8.6031,285600.0],["2004-01-22",8.6501,8.7106,8.5258,8.5258,145600.0],["2004-01-23",8.4855,8.7375,8.4855,8.7375,132600.0],["2004-01-26",8.6703,8.761,8.5157,8.5896,99800.0],["2004-01-27",8.4787,8.6602,8.4351,8.472,159000.0],["2004-01-28",8.4015,8.5896,8.3981,8.4115,140200.0],["2004-01-29",8.4384,8.4451,8.1998,8.3578,107600.0],["2004-01-30",8.2771,8.4922,8.1763,8.304,81600.0],["2004-02-02",8.1259,8.3645,7.9377,7.9478,237400.0],["2004-02-03",7.9075,7.9444,7.4975,7.8772,328800.0],["2004-02-04",7.8033,7.8671,7.7629,7.8268,188200.0],["2004-02-05",7.8134,8.2469,7.7293,8.1292,166200.0],["2004-02-06",8.1897,8.3309,8.0217,8.2435,220800.0],["2004-02-09",8.3376,8.3376,8.0183,8.0351,121200.0],["2004-02-10",8.0049,8.3006,7.8974,8.2939,104400.0],["2004-02-11",8.1158,8.2838,8.1024,8.2771,166200.0],["2004-02-12",8.1494,8.3208,8.1494,8.2603,182600.0],["2004-02-13",8.1998,8.3981,8.1998,8.2704,215800.0],["2004-02-17",8.2502,8.4015,8.2502,8.3679,429800.0],["2004-02-18",8.3342,8.6972,8.3342,8.6569,573800.0],["2004-02-19",8.6535,8.677,8.5359,8.6468,299400.0],["2004-02-20",8.5829,8.6871,8.5359,8.6367,243800.0],["2004-02-23",8.7106,8.714,8.5359,8.6535,148000.0],["2004-02-24",8.6535,8.6535,8.4048,8.5292,260600.0],["2004-02-25",8.5997,8.6535,8.5056,8.6535,94200.0],["2004-02-26",8.6098,8.8282,8.5863,8.7375,293200.0],["2004-02-27",8.7106,8.7846,8.7106,8.7745,222600.0],["2004-03-01",8.7106,8.8215,8.7106,8.7711,198000.0],["2004-03-02",8.7375,8.8316,8.7375,8.8316,147400.0],["2004-03-03",8.8215,8.8215,8.7375,8.7913,142200.0],["2004-03-04",8.7375,9.2853,8.7375,9.2853,855200.0],["2004-03-05",9.2349,9.2752,9.003,9.1744,364800.0],["2004-03-08",9.1744,9.1744,9.0736,9.0736,134400.0],["2004-03-09",8.9896,9.2718,8.9291,9.0568,242000.0],["2004-03-10",9.1005,9.1408,8.8988,8.9694,170600.0],["2004-03-11",8.8955,9.1744,8.8417,8.9055,160400.0],["2004-03-12",8.9526,9.1946,8.9526,9.1878,175800.0],["2004-03-15",9.0433,9.3055,9.04,9.1811,401800.0],["2004-03-16",9.3088,9.3256,9.0971,9.208,251000.0],["2004-03-17",9.3424,9.3525,9.1777,9.2651,296600.0],["2004-03-18",9.1912,9.376,9.1744,9.3357,228000.0],["2004-03-19",9.413,9.4264,9.208,9.2483,200200.0],["2004-03-22",9.2114,9.329,8.8383,9.0769,324400.0],["2004-03-23",9.1811,9.1946,9.0702,9.171,320400.0],["2004-03-24",9.1878,9.2416,9.0702,9.1777,207600.0],["2004-03-25",9.2181,9.2786,9.1005,9.2718,214600.0],["2004-03-26",9.2248,9.3357,9.2248,9.3021,195800.0],["2004-03-29",9.4103,9.5523,9.4103,9.5422,290000.0],["2004-03-30",9.5523,9.6233,9.4779,9.5253,353200.0],["2004-03-31",9.5185,9.5489,9.3089,9.5185,272400.0],["2004-04-01",9.4475,9.6368,9.4407,9.5692,393000.0],["2004-04-02",9.5996,9.8059,9.5489,9.6538,282000.0],["2004-04-05",9.6368,9.8059,9.603,9.8059,177200.0],["2004-04-06",9.6842,9.8059,9.6504,9.6504,233800.0],["2004-04-07",9.6639,9.6909,9.5726,9.6335,398000.0],["2004-04-08",9.6707,10.144,9.6707,10.0122,733000.0],["2004-04-12",10.0122,10.144,9.975,10.0866,891600.0],["2004-04-13",10.0933,10.161,9.8194,9.9682,455000.0],["2004-04-14",9.8871,10.1441,9.5963,9.9412,310000.0],["2004-04-15",9.975,10.587,9.975,10.4788,1216400.0],["2004-04-16",10.401,10.5295,10.2996,10.3774,834600.0],["2004-04-19",10.4213,10.6513,10.3131,10.4585,701000.0],["2004-04-20",10.4653,10.6005,10.3402,10.4484,378400.0],["2004-04-21",10.3638,10.6513,10.3199,10.6513,377800.0],["2004-04-22",10.5701,10.9488,10.4822,10.8677,602400.0],["2004-04-23",10.871,11.1043,10.6073,10.631,301200.0],["2004-04-26",10.6513,10.7527,10.516,10.6614,530000.0],["2004-04-27",10.6884,11.1213,10.6039,10.9387,438200.0],["2004-04-28",10.8169,10.8812,10.6918,10.7054,332600.0],["2004-04-29",10.8203,10.9285,10.3334,10.5228,328600.0],["2004-04-30",10.5633,10.7662,10.5194,10.6614,356200.0],["2004-05-03",10.7797,10.8203,10.6174,10.7392,232400.0],["2004-05-04",10.8203,10.8203,10.5938,10.6648,253000.0],["2004-05-05",10.6648,10.8643,10.6411,10.6715,206200.0],["2004-05-06",10.4822,10.516,10.0899,10.2725,431600.0],["2004-05-07",10.1407,10.3977,10.1035,10.1035,193000.0],["2004-05-10",10.1035,10.2049,10.0088,10.0595,395800.0],["2004-05-11",10.1474,10.4653,10.0088,10.4551,282200.0],["2004-05-12",10.401,10.4754,10.1102,10.3131,432200.0],["2004-05-13",10.2725,10.4078,10.144,10.2353,334000.0],["2004-05-14",10.2658,10.6242,10.1271,10.3233,408400.0],["2004-05-17",10.3537,10.3537,10.1102,10.144,251600.0],["2004-05-18",10.0899,10.3131,10.0899,10.2928,143600.0],["2004-05-19",10.3706,10.4247,10.117,10.1474,376200.0],["2004-05-20",10.0933,10.2962,10.0764,10.2928,214000.0],["2004-05-21",10.3469,10.3469,10.1407,10.2455,169000.0],["2004-05-24",10.2455,10.4991,10.144,10.4179,397000.0],["2004-05-25",10.3976,10.7358,10.3672,10.7189,322800.0],["2004-05-26",10.6512,10.8203,10.5769,10.6377,162200.0],["2004-05-27",10.5735,10.6851,10.5059,10.5735,247600.0],["2004-05-28",10.4957,10.6242,10.4416,10.4822,205000.0],["2004-06-01",10.4517,10.8981,10.4484,10.7764,307600.0],["2004-06-02",10.7561,10.8372,10.7392,10.7865,174400.0],["2004-06-03",10.7493,10.7899,10.6648,10.7121,240200.0],["2004-06-04",10.8136,10.9826,10.7493,10.9387,170800.0],["2004-06-07",10.986,11.0874,10.9251,11.0739,210200.0],["2004-06-08",11.0164,11.199,10.9759,11.1077,103000.0],["2004-06-09",11.0874,11.1517,10.844,10.9116,180400.0],["2004-06-10",10.8879,11.1585,10.8305,11.1585,214800.0],["2004-06-14",11.0604,11.2937,11.0401,11.1585,435800.0],["2004-06-15",11.1686,11.5405,11.1618,11.3918,565200.0],["2004-06-16",11.4526,11.5101,11.3039,11.3918,185200.0],["2004-06-17",11.3985,11.5135,11.2599,11.4188,185800.0],["2004-06-18",11.2937,11.4966,11.2464,11.4594,339000.0],["2004-06-21",11.4966,11.4966,11.2599,11.2971,154000.0],["2004-06-22",11.2497,11.2937,11.0333,11.2565,185800.0],["2004-06-23",11.1618,11.3816,11.1618,11.3275,201600.0],["2004-06-24",11.3951,11.527,11.2802,11.4188,355800.0],["2004-06-25",11.4797,11.8212,11.3613,11.4932,631200.0],["2004-06-28",11.5884,11.8093,11.5272,11.6223,276400.0],["2004-06-29",11.5204,11.8228,11.4694,11.6461,268200.0],["2004-06-30",11.5578,11.7447,11.5442,11.585,298000.0],["2004-07-01",11.5272,11.6054,11.3505,11.3675,242600.0],["2004-07-02",11.3131,11.449,11.1942,11.4015,146200.0],["2004-07-06",11.2247,11.4422,11.2145,11.2757,121400.0],["2004-07-07",11.2927,11.4626,11.2893,11.3573,260400.0],["2004-07-08",11.2587,11.4082,11.1092,11.1432,232400.0],["2004-07-09",11.1466,11.5714,11.1466,11.466,155000.0],["2004-07-12",11.3335,11.4014,11.167,11.2145,204000.0],["2004-07-13",11.4286,11.534,11.2179,11.3947,216000.0],["2004-07-14",11.3165,11.3165,10.9461,10.9529,261600.0],["2004-07-15",10.9936,11.1738,10.9835,11.1296,237000.0],["2004-07-16",11.1398,11.1432,10.7388,10.7762,470400.0],["2004-07-19",10.7048,10.9597,10.7048,10.8305,557800.0],["2004-07-20",10.8985,11.5782,10.6572,11.4694,516600.0],["2004-07-21",11.5,11.5,11.1024,11.1296,275600.0],["2004-07-22",11.1296,11.4864,11.1126,11.167,454600.0],["2004-07-23",11.2145,11.4728,11.0956,11.2995,356000.0],["2004-07-26",11.1602,11.4082,11.0956,11.1636,295400.0],["2004-07-27",11.1296,11.4592,11.1296,11.3879,218400.0],["2004-07-28",11.3131,11.4864,11.1398,11.3505,222600.0],["2004-07-29",11.3063,11.5238,11.3063,11.4728,237600.0],["2004-07-30",11.4524,11.6189,11.4014,11.5578,198200.0],["2004-08-02",11.6121,11.6937,11.398,11.5612,256000.0],["2004-08-03",11.5204,11.5884,11.2655,11.3097,238800.0],["2004-08-04",11.2077,11.5544,11.2077,11.5102,190400.0],["2004-08-05",11.5,11.5204,10.7728,10.8577,361000.0],["2004-08-06",10.6538,10.9767,10.3853,10.7728,530000.0],["2004-08-09",10.8067,10.8373,10.7048,10.7286,236200.0],["2004-08-10",10.6572,11.1126,10.6572,11.0616,213800.0],["2004-08-11",10.9767,11.0106,10.715,10.8407,188200.0],["2004-08-12",10.9427,11.1092,10.7286,11.0174,188400.0],["2004-08-13",10.9155,11.2077,10.8441,10.9189,198400.0],["2004-08-16",10.9597,10.9767,10.8475,10.9393,654400.0],["2004-08-17",10.9427,10.9801,10.7592,10.8169,322400.0],["2004-08-18",10.7252,10.8237,10.7048,10.7524,268200.0],["2004-08-19",10.6708,10.7728,10.6062,10.6164,208800.0],["2004-08-20",10.6912,10.7762,10.4533,10.6878,188400.0],["2004-08-23",10.7558,10.7558,10.28,10.4261,486000.0],["2004-08-24",10.5349,10.5824,10.2392,10.2528,371400.0],["2004-08-25",10.3106,10.3344,10.1305,10.195,367600.0],["2004-08-26",10.2018,10.2018,10.1101,10.1848,359200.0],["2004-08-27",10.195,10.246,10.0081,10.1984,365600.0],["2004-08-30",10.4839,10.5043,10.1373,10.1882,404000.0],["2004-08-31",10.1984,10.4227,10.178,10.2154,309800.0],["2004-09-01",10.2494,10.5757,10.1475,10.4601,317400.0],["2004-09-02",10.365,10.579,10.3412,10.5723,324600.0],["2004-09-03",10.5824,10.6878,10.4227,10.6198,389600.0],["2004-09-07",10.5723,10.7388,10.5383,10.6674,174000.0],["2004-09-08",10.6878,10.7558,10.5791,10.7218,271200.0],["2004-09-09",10.7184,10.8407,10.6062,10.7184,450200.0],["2004-09-10",10.7184,10.7218,10.4975,10.6198,140200.0],["2004-09-13",10.5315,10.8135,10.5315,10.7252,228800.0],["2004-09-14",10.7558,10.8441,10.5892,10.7218,241400.0],["2004-09-15",10.6946,10.6946,10.5824,10.5994,212000.0],["2004-09-16",10.6878,10.7524,10.5858,10.6062,371600.0],["2004-09-17",10.6096,10.6368,10.229,10.2324,627000.0],["2004-09-20",10.3514,10.8033,10.195,10.7388,513400.0],["2004-09-21",10.7762,10.7762,10.6266,10.6946,185600.0],["2004-09-22",10.6266,10.6266,10.3548,10.3955,191800.0],["2004-09-23",10.4295,10.613,10.3514,10.4873,91800.0],["2004-09-24",10.3989,10.5689,10.3819,10.5315,282400.0],["2004-09-27",10.5349,10.6266,10.2528,10.5247,220200.0],["2004-09-28",10.5964,10.7605,10.5623,10.7434,485600.0],["2004-09-29",10.6819,10.7639,10.6204,10.7468,202400.0],["2004-09-30",10.7639,10.8596,10.6374,10.716,383600.0],["2004-10-01",10.6443,11.3926,10.6443,11.3209,431200.0],["2004-10-04",11.4302,11.5156,10.986,11.1603,317800.0],["2004-10-05",11.0714,11.2764,11.0338,11.2047,216400.0],["2004-10-06",11.0099,11.3653,11.0099,11.3653,162400.0],["2004-10-07",11.2901,11.478,10.9313,10.9347,195800.0],["2004-10-08",10.8835,11.314,10.8664,10.9382,213200.0],["2004-10-11",10.9757,11.2354,10.9142,11.1944,160400.0],["2004-10-12",11.0714,11.1227,10.9997,11.0202,126400.0],["2004-10-13",11.1534,11.1808,10.781,10.8664,124200.0],["2004-10-14",10.8015,10.9997,10.7844,10.9347,255000.0],["2004-10-15",10.9826,11.1022,10.8869,10.9347,157600.0],["2004-10-18",11.027,11.1329,10.9108,11.0851,100400.0],["2004-10-19",11.1637,11.1637,10.9176,10.9347,151200.0],["2004-10-20",10.9108,11.0782,10.8493,11.027,162600.0],["2004-10-21",10.9416,11.1329,10.904,11.0065,167200.0],["2004-10-22",10.9347,11.0851,10.8698,10.9826,116400.0],["2004-10-25",10.9211,11.2423,10.8766,11.1705,170600.0],["2004-10-26",11.109,11.1876,10.9347,11.1193,293400.0],["2004-10-27",10.9586,11.6216,10.9586,11.5669,479800.0],["2004-10-28",11.5361,11.5601,11.1739,11.3516,236200.0],["2004-10-29",11.2696,11.6045,11.2696,11.4063,340000.0],["2004-11-01",11.478,11.478,11.1261,11.1432,240000.0],["2004-11-02",11.1193,11.6728,11.0748,11.3619,476200.0],["2004-11-03",11.191,11.6592,11.191,11.4746,227400.0],["2004-11-04",11.502,11.5601,11.437,11.5566,225400.0],["2004-11-05",11.4097,11.7548,11.4097,11.6762,205600.0],["2004-11-08",11.6079,11.7617,11.4473,11.7138,98000.0],["2004-11-09",11.7719,11.9564,11.5635,11.9564,141200.0],["2004-11-10",11.8403,11.9018,11.6694,11.8232,234000.0],["2004-11-11",11.7788,12.0009,11.7788,12.0009,295600.0],["2004-11-12",11.7002,11.9769,11.6011,11.9359,172000.0],["2004-11-15",11.994,12.1581,11.8642,12.1546,196400.0],["2004-11-16",12.0624,12.1307,11.994,12.1,228800.0],["2004-11-17",12.1444,12.2947,11.8744,11.9974,294400.0],["2004-11-18",11.9428,12.0624,11.8232,11.9701,193000.0],["2004-11-19",11.7856,11.9394,11.5566,11.7788,181800.0],["2004-11-22",11.707,12.1034,11.707,12.0931,168800.0],["2004-11-23",12.117,12.117,11.7924,11.9291,130600.0],["2004-11-24",11.9974,12.1239,11.8813,12.0521,123800.0],["2004-11-26",12.117,12.117,11.9838,12.076,42200.0],["2004-11-29",12.1034,12.1478,11.9599,12.1068,162600.0],["2004-11-30",12.035,12.264,11.8847,12.264,211800.0],["2004-12-01",12.2708,12.3016,12.0658,12.1649,200400.0],["2004-12-02",12.2435,12.2674,12.1,12.2503,171400.0],["2004-12-03",12.2982,12.2982,12.0282,12.1478,144000.0],["2004-12-06",12.076,12.2264,12.076,12.1478,72800.0],["2004-12-07",12.1341,12.2025,11.8027,11.8368,137400.0],["2004-12-08",11.8437,12.1239,11.8403,12.059,147000.0],["2004-12-09",11.9599,12.1068,11.9154,11.9564,197200.0],["2004-12-10",12.1068,12.1068,11.9086,12.0658,125000.0],["2004-12-13",12.0931,12.0931,11.9564,11.994,86800.0],["2004-12-14",11.9428,12.0931,11.9428,12.076,139400.0],["2004-12-15",11.9633,12.1205,11.8778,11.994,204000.0],["2004-12-16",11.8779,12.0521,11.7924,11.9906,210600.0],["2004-12-17",11.994,11.994,11.8437,11.9257,186000.0],["2004-12-20",11.8198,11.9872,11.7924,11.8198,111800.0],["2004-12-21",11.7787,12.1034,11.7787,12.1034,224400.0],["2004-12-22",12.1273,12.182,11.7822,11.9599,241800.0],["2004-12-23",12.0453,12.0453,11.8984,11.912,71600.0],["2004-12-27",11.9838,12.0214,11.7924,11.83,100000.0],["2004-12-28",11.8778,12.0248,11.7993,12.0043,282400.0],["2004-12-29",11.8566,12.0215,11.8566,11.9905,85600.0],["2004-12-30",12.0695,12.1829,11.9596,12.1279,179400.0],["2004-12-31",12.1898,12.1898,11.8566,11.8635,239000.0],["2005-01-03",11.939,12.0249,11.7948,11.9115,182000.0],["2005-01-04",11.9665,12.0146,11.678,11.6814,151400.0],["2005-01-05",11.8669,11.9322,11.3242,11.3242,438400.0],["2005-01-06",11.5028,11.5097,11.1593,11.2487,295400.0],["2005-01-07",11.2143,11.4513,10.5789,10.6235,537600.0],["2005-01-10",10.6476,11.0426,10.6407,10.9533,481600.0],["2005-01-11",10.9224,10.9498,10.7266,10.8193,413800.0],["2005-01-12",11.0632,11.0632,10.6716,10.7712,314600.0],["2005-01-13",10.8983,10.8983,10.651,10.7747,185800.0],["2005-01-14",10.8399,10.9636,10.8399,10.9636,173600.0],["2005-01-18",10.9052,11.125,10.8949,11.0082,229000.0],["2005-01-19",11.0529,11.0838,10.5892,10.6304,200400.0],["2005-01-20",10.627,10.7953,10.5823,10.6613,203000.0],["2005-01-21",10.7712,10.7712,10.548,10.6441,235200.0],["2005-01-24",10.7334,10.7334,10.5754,10.6407,196800.0],["2005-01-25",10.6407,10.7163,10.5755,10.6819,161800.0],["2005-01-26",10.73,10.8537,10.6647,10.8365,118200.0],["2005-01-27",10.7403,10.7472,10.6441,10.6716,337600.0],["2005-01-28",10.6476,10.9121,10.6132,10.9017,399400.0],["2005-01-31",10.9842,11.0941,10.8193,11.0426,593800.0],["2005-02-01",11.1216,11.1216,10.9636,11.0288,548400.0],["2005-02-02",11.0014,11.1593,11.0014,11.1387,163200.0],["2005-02-03",11.1971,11.1971,11.0769,11.1216,240400.0],["2005-02-04",11.1594,11.3963,11.1319,11.3963,168800.0],["2005-02-07",11.4307,11.4307,11.2177,11.2521,306800.0],["2005-02-08",11.2967,11.4788,11.2589,11.4582,328400.0],["2005-02-09",11.496,11.496,11.1903,11.283,422400.0],["2005-02-10",11.2521,11.4135,11.1765,11.3448,155600.0],["2005-02-11",11.3311,11.6471,11.1628,11.5406,222000.0],["2005-02-14",11.5921,11.6265,11.4925,11.5234,339400.0],["2005-02-15",11.5956,11.678,11.5131,11.6093,516400.0],["2005-02-16",11.6162,11.9047,11.4547,11.757,282200.0],["2005-02-17",11.6436,11.6436,10.5823,10.8674,1169200.0],["2005-02-18",10.9017,11.0735,10.5411,10.967,532600.0],["2005-02-22",10.864,10.9155,10.6441,10.8021,662200.0],["2005-02-23",10.7953,10.9189,10.5617,10.6441,521400.0],["2005-02-24",10.6613,10.6613,10.4415,10.5377,826200.0],["2005-02-25",10.5823,10.7781,10.4381,10.6819,586200.0],["2005-02-28",10.5445,10.991,10.5445,10.8537,692800.0],["2005-03-01",10.8227,10.9292,10.6476,10.8949,649200.0],["2005-03-02",10.8124,11.1765,10.8124,11.0391,574600.0],["2005-03-03",11.0597,11.1456,10.8365,10.8811,364600.0],["2005-03-04",11.022,11.0288,10.888,11.0048,261000.0],["2005-03-07",11.0014,11.1113,10.9739,11.0014,244000.0],["2005-03-08",11.0597,11.0941,10.8708,10.9739,263800.0],["2005-03-09",10.943,10.943,10.6201,10.6579,339600.0],["2005-03-10",10.6235,10.9224,10.6235,10.73,286800.0],["2005-03-11",10.6854,10.9189,10.6167,10.7163,167400.0],["2005-03-14",10.6751,10.8502,10.5308,10.6544,361600.0],["2005-03-15",10.754,10.7953,10.2526,10.2904,609000.0],["2005-03-16",10.3831,10.3831,10.0225,10.1667,486200.0],["2005-03-17",10.1839,10.4552,10.0602,10.3591,413800.0],["2005-03-18",10.2972,10.4243,10.2766,10.39,592600.0],["2005-03-21",10.39,10.5102,10.2663,10.4037,211400.0],["2005-03-22",10.3728,10.4243,10.3007,10.3728,133400.0],["2005-03-23",10.3007,10.4278,10.2938,10.3247,388600.0],["2005-03-24",10.4243,10.4243,10.2801,10.2801,150600.0],["2005-03-28",10.256,10.4243,10.2526,10.3762,299400.0],["2005-03-29",10.4108,10.4453,10.1067,10.1758,366400.0],["2005-03-30",10.2415,10.4073,10.2415,10.4039,216200.0],["2005-03-31",10.3451,10.4108,10.2588,10.3935,252600.0],["2005-04-01",10.3901,10.4868,10.2588,10.2795,242000.0],["2005-04-04",10.2795,10.321,10.0203,10.2484,229800.0],["2005-04-05",10.2795,10.3348,10.1966,10.2138,154400.0],["2005-04-06",10.2899,10.4281,10.2795,10.3002,381800.0],["2005-04-07",10.3486,10.4488,10.2691,10.4212,478000.0],["2005-04-08",10.3659,10.4695,10.3451,10.3728,306400.0],["2005-04-11",10.3901,10.4108,10.1205,10.1793,328000.0],["2005-04-12",10.1551,10.6838,10.1551,10.6561,465400.0],["2005-04-13",10.5974,10.6907,10.2726,10.3348,559800.0],["2005-04-14",10.3106,10.3935,10.0998,10.1931,522400.0],["2005-04-15",10.1724,10.2138,9.8441,10.0065,501800.0],["2005-04-18",10.0065,10.3279,9.8925,10.2795,760400.0],["2005-04-19",10.511,10.5939,10.2864,10.4764,363800.0],["2005-04-20",10.5386,10.6907,10.3037,10.3797,364400.0],["2005-04-21",10.5386,10.7909,10.4453,10.7425,488800.0],["2005-04-22",10.6596,10.7114,10.3659,10.3728,511600.0],["2005-04-25",10.5525,10.625,10.4384,10.5939,280800.0],["2005-04-26",10.6112,10.6216,10.4246,10.4281,263400.0],["2005-04-27",10.435,10.4661,10.2968,10.3313,443000.0],["2005-04-28",10.3831,10.3831,10.1067,10.1067,676800.0],["2005-04-29",10.2588,10.625,9.9305,10.5559,658600.0],["2005-05-02",10.663,10.7218,10.5905,10.7114,471400.0],["2005-05-03",10.6941,10.7114,10.2518,10.4142,577400.0],["2005-05-04",10.5352,10.8496,10.4868,10.8116,247400.0],["2005-05-05",10.7321,10.7321,10.1724,10.5836,234600.0],["2005-05-06",10.7425,10.7425,10.4903,10.6146,191600.0],["2005-05-09",10.5766,10.7632,10.4661,10.6561,298400.0],["2005-05-10",10.5421,10.7252,10.3555,10.5628,309600.0],["2005-05-11",10.4937,10.5801,10.3831,10.5628,225200.0],["2005-05-12",10.625,10.6941,10.5455,10.6423,405600.0],["2005-05-13",10.6216,10.7114,10.5075,10.6319,263000.0],["2005-05-16",10.6147,10.822,10.5697,10.7183,232000.0],["2005-05-17",10.6527,10.7252,10.4419,10.701,859200.0],["2005-05-18",10.6872,10.9982,10.5421,10.7632,807400.0],["2005-05-19",10.6734,10.936,10.6734,10.7598,312400.0],["2005-05-20",10.7632,10.8254,10.6388,10.8047,156000.0],["2005-05-23",10.8081,11.0569,10.7114,11.0258,238000.0],["2005-05-24",10.8842,10.9878,10.8012,10.8945,226400.0],["2005-05-25",10.8462,11.0569,10.8462,11.0293,239000.0],["2005-05-26",11.0569,11.3092,11.0569,11.3057,354000.0],["2005-05-27",11.3783,11.3783,11.0189,11.0777,264000.0],["2005-05-31",11.171,11.3714,11.0673,11.3195,214600.0],["2005-06-01",11.2297,11.4716,11.2297,11.3506,288800.0],["2005-06-02",11.209,11.3955,11.209,11.2919,166000.0],["2005-06-03",11.2608,11.3161,11.0051,11.0086,199400.0],["2005-06-06",11.0569,11.1813,10.9636,11.1364,294000.0],["2005-06-07",11.164,11.4543,11.0915,11.1122,276400.0],["2005-06-08",11.1433,11.2988,11.0638,11.2401,160200.0],["2005-06-09",11.2228,11.2366,11.1018,11.1433,307600.0],["2005-06-10",11.1813,11.2919,11.0569,11.2781,147600.0],["2005-06-13",11.164,11.3575,11.164,11.2781,319600.0],["2005-06-14",11.3057,11.3057,11.1951,11.2712,243400.0],["2005-06-15",11.2988,11.3126,11.164,11.2573,529600.0],["2005-06-16",11.2953,11.4025,11.2193,11.4025,182000.0],["2005-06-17",11.3679,11.4854,11.3299,11.399,626000.0],["2005-06-20",11.2884,11.3714,11.0949,11.1329,283000.0],["2005-06-21",11.0569,11.1951,11.0189,11.1917,343000.0],["2005-06-22",11.2746,11.2746,11.1571,11.2642,385200.0],["2005-06-23",11.2055,11.2297,10.9153,10.936,299800.0],["2005-06-24",10.9429,10.9878,10.6423,10.7149,805600.0],["2005-06-27",10.701,10.8392,10.6596,10.8392,338400.0],["2005-06-28",10.8983,11.2771,10.7975,11.2771,233800.0],["2005-06-29",11.1937,11.4231,11.1937,11.4127,332800.0],["2005-06-30",11.3953,11.6733,11.3953,11.5204,390200.0],["2005-07-01",11.5482,11.6385,11.5447,11.6385,223400.0],["2005-07-05",11.6142,11.854,11.2875,11.8366,569000.0],["2005-07-06",11.7463,11.8505,11.6525,11.7289,252800.0],["2005-07-07",11.6629,11.6976,11.4648,11.6212,455200.0],["2005-07-08",11.6455,11.9096,11.5829,11.8783,317000.0],["2005-07-11",11.8714,11.9061,11.8332,11.9027,486800.0],["2005-07-12",11.8888,11.9895,11.8088,11.8957,253800.0],["2005-07-13",11.9027,12.1181,11.8749,12.0556,375200.0],["2005-07-14",12.1564,12.2363,12.0903,12.1077,287200.0],["2005-07-15",12.0173,12.278,12.0173,12.2467,186800.0],["2005-07-18",12.271,12.271,12.0,12.0173,232200.0],["2005-07-19",12.0521,12.3301,11.861,12.2259,309200.0],["2005-07-20",12.2154,12.6672,12.1598,12.6568,287600.0],["2005-07-21",12.6568,12.6568,12.3614,12.4622,302000.0],["2005-07-22",12.4935,12.7889,12.4587,12.7437,320000.0],["2005-07-25",12.8584,12.9696,12.5873,12.7888,835000.0],["2005-07-26",12.7958,12.841,12.4309,12.702,656600.0],["2005-07-27",12.7193,12.8584,12.6742,12.8236,239000.0],["2005-07-28",12.907,13.4596,12.7089,12.7367,653000.0],["2005-07-29",12.6603,13.0321,12.6603,12.7228,441000.0],["2005-08-01",12.6776,13.4109,12.6776,13.2094,1057400.0],["2005-08-02",13.2372,13.682,13.2372,13.5638,762600.0],["2005-08-03",13.543,13.6994,13.3171,13.3727,721000.0],["2005-08-04",13.3101,13.4109,12.9974,13.1225,377400.0],["2005-08-05",13.0981,13.0981,12.7784,12.834,419200.0],["2005-08-08",12.8027,12.9105,12.7749,12.8584,1054800.0],["2005-08-09",12.8584,13.0981,12.7332,12.8514,516600.0],["2005-08-10",12.5421,12.9418,12.5386,12.841,488400.0],["2005-08-11",12.7228,13.1711,12.7193,12.8584,360800.0],["2005-08-12",12.7611,12.9244,12.6186,12.7958,383200.0],["2005-08-15",12.7124,12.9661,12.6464,12.7228,443600.0],["2005-08-16",12.6881,12.7437,12.5456,12.6151,316200.0],["2005-08-17",12.5699,12.6811,12.4448,12.6151,185000.0],["2005-08-18",12.5456,12.6672,12.3301,12.3822,302400.0],["2005-08-19",12.351,12.6151,12.351,12.4309,284800.0],["2005-08-22",12.4274,12.7402,12.4274,12.6429,237800.0],["2005-08-23",12.5803,12.8028,12.5803,12.6603,310600.0],["2005-08-24",12.6151,12.841,12.4726,12.6672,316600.0],["2005-08-25",12.5977,12.8375,12.5699,12.622,158600.0],["2005-08-26",12.6186,12.7645,12.4761,12.6151,243600.0],["2005-08-29",12.6116,12.7159,12.5317,12.6186,193400.0],["2005-08-30",12.5282,12.6742,12.4413,12.5908,181800.0],["2005-08-31",12.5595,13.0947,12.4483,13.0947,605000.0],["2005-09-01",13.0321,13.1711,12.8584,12.9939,206400.0],["2005-09-02",12.9209,13.3101,12.8723,12.8827,258600.0],["2005-09-06",12.9452,13.2858,12.9452,13.2858,321000.0],["2005-09-07",13.2684,13.3796,13.1364,13.3449,402000.0],["2005-09-08",13.2893,13.3796,13.1711,13.265,178200.0],["2005-09-09",13.2684,13.6333,13.1607,13.6264,381000.0],["2005-09-12",13.5743,13.9426,13.5743,13.7897,354600.0],["2005-09-13",13.755,13.8662,13.5777,13.616,276000.0],["2005-09-14",13.6125,13.7445,13.2059,13.2476,251800.0],["2005-09-15",13.2441,13.2615,13.0321,13.2059,241000.0],["2005-09-16",13.258,13.3901,13.1329,13.2406,507600.0],["2005-09-19",13.2754,13.3032,12.9974,13.1468,202200.0],["2005-09-20",13.1711,13.2789,12.8757,12.9939,167600.0],["2005-09-21",12.9105,13.0599,12.7854,12.9209,313400.0],["2005-09-22",12.9348,13.1016,12.9105,13.053,161200.0],["2005-09-23",12.9974,13.1398,12.8792,13.1225,109600.0],["2005-09-26",13.2823,13.4248,13.1225,13.4109,361600.0],["2005-09-27",13.3831,13.6368,13.0947,13.4179,257200.0],["2005-09-28",13.4458,13.7531,13.3376,13.4388,247800.0],["2005-09-29",13.3725,13.7949,13.2363,13.76,289000.0],["2005-09-30",13.7565,13.7915,13.561,13.7565,268200.0],["2005-10-03",13.781,13.8752,13.6204,13.7007,328200.0],["2005-10-04",13.7216,13.8473,13.4458,13.4947,343200.0],["2005-10-05",13.4702,13.4772,13.1909,13.2189,266200.0],["2005-10-06",13.2328,13.3376,13.0408,13.2223,220200.0],["2005-10-07",13.2223,13.6518,13.2223,13.4283,237000.0],["2005-10-10",13.5436,13.582,13.2293,13.362,262000.0],["2005-10-11",13.4074,13.6483,13.2642,13.3096,364400.0],["2005-10-12",13.2677,13.3899,13.0792,13.1909,254600.0],["2005-10-13",13.0443,13.2747,12.95,13.2258,478800.0],["2005-10-14",13.3236,13.547,13.2014,13.4633,211400.0],["2005-10-17",13.4633,13.6448,13.0966,13.376,182200.0],["2005-10-18",13.3655,13.4318,13.2747,13.376,349400.0],["2005-10-19",13.3899,13.98,13.2433,13.9625,323200.0],["2005-10-20",13.8089,13.966,13.4039,13.5785,292200.0],["2005-10-21",13.5296,13.8787,13.5296,13.6518,223200.0],["2005-10-24",13.6867,14.1406,13.6867,13.966,426000.0],["2005-10-25",13.9172,13.9625,13.6553,13.9067,376000.0],["2005-10-26",13.8683,13.9835,13.7426,13.8019,146800.0],["2005-10-27",13.7915,13.8229,13.4004,13.4039,217800.0],["2005-10-28",13.4807,13.966,13.4528,13.9486,308000.0],["2005-10-31",14.3466,14.818,13.6762,13.8159,1040200.0],["2005-11-01",13.7321,14.2244,13.6832,14.2,370000.0],["2005-11-02",14.186,14.577,14.1581,14.4095,474200.0],["2005-11-03",14.4548,14.6643,14.4548,14.6434,363400.0],["2005-11-04",14.6504,14.7062,14.2663,14.3152,230800.0],["2005-11-07",14.1755,14.378,13.973,14.1895,375000.0],["2005-11-08",14.0987,14.2314,13.994,14.0498,350800.0],["2005-11-09",14.0813,14.5805,14.0533,14.3955,283800.0],["2005-11-10",14.406,14.4234,14.0289,14.0778,468400.0],["2005-11-11",14.0638,14.193,14.0079,14.0778,241800.0],["2005-11-14",14.1511,14.2209,14.0568,14.0987,380800.0],["2005-11-15",14.1057,14.2803,13.9416,14.0359,419600.0],["2005-11-16",14.0359,14.0847,13.8787,13.966,233000.0],["2005-11-17",14.0184,14.3641,13.8683,14.3466,156000.0],["2005-11-18",14.4199,14.4339,14.0184,14.1511,264200.0],["2005-11-21",14.1616,14.4164,14.0952,14.3955,150200.0],["2005-11-22",14.2977,14.4479,14.2314,14.4025,253400.0],["2005-11-23",14.0882,14.2384,14.0219,14.172,190400.0],["2005-11-25",14.1581,14.1965,14.1231,14.1476,45400.0],["2005-11-28",14.1476,14.2034,13.8787,13.8822,206000.0],["2005-11-29",13.9451,14.0882,13.8753,13.9416,125000.0],["2005-11-30",13.9556,14.2488,13.9032,14.2488,345000.0],["2005-12-01",14.3012,14.4095,14.2488,14.3606,270200.0],["2005-12-02",14.3676,14.4514,14.2349,14.4409,225600.0],["2005-12-05",14.4479,14.598,14.2872,14.4548,255400.0],["2005-12-06",14.5247,14.5805,14.3187,14.4339,191600.0],["2005-12-07",14.4723,14.5247,14.2279,14.3536,176400.0],["2005-12-08",14.385,14.385,13.966,14.1476,197200.0],["2005-12-09",14.1371,14.4269,14.1197,14.3571,146000.0],["2005-12-12",14.4164,14.4339,14.0638,14.2768,121800.0],["2005-12-13",14.3117,14.385,14.1441,14.2942,120800.0],["2005-12-14",14.3676,14.4025,14.1616,14.2768,181400.0],["2005-12-15",14.2419,14.3536,13.76,14.1162,313200.0],["2005-12-16",14.179,14.1965,14.0184,14.1441,609800.0],["2005-12-19",14.1406,14.1406,13.8194,13.9137,476200.0],["2005-12-20",13.9416,14.0882,13.9206,14.0009,319400.0],["2005-12-21",14.0882,14.1406,13.8683,13.9765,225200.0],["2005-12-22",14.0254,14.1406,14.0044,14.0882,119000.0],["2005-12-23",14.1197,14.186,14.0254,14.1581,55800.0],["2005-12-27",14.2069,14.2244,13.8997,13.966,166000.0],["2005-12-28",14.0993,14.1765,13.9029,14.1274,116400.0],["2005-12-29",14.0362,14.0853,13.8853,14.0151,244400.0],["2005-12-30",13.8959,14.0397,13.7696,13.9134,237200.0],["2006-01-03",13.8608,14.3063,13.4012,14.2502,356400.0],["2006-01-04",14.2712,14.4887,14.18,14.4537,194200.0],["2006-01-05",14.4046,14.5344,14.38,14.4712,177800.0],["2006-01-06",14.4572,14.7343,14.4572,14.6501,201400.0],["2006-01-09",14.5694,14.7764,14.4993,14.6466,155800.0],["2006-01-10",14.5344,14.7729,14.4993,14.7098,199600.0],["2006-01-11",14.6677,14.7343,14.608,14.6922,289000.0],["2006-01-12",14.6501,14.7764,14.5905,14.6852,114200.0],["2006-01-13",14.7063,14.7519,14.6326,14.6957,107200.0],["2006-01-17",14.7168,14.7168,14.4572,14.601,143200.0],["2006-01-18",14.4537,14.7238,14.4537,14.6501,126800.0],["2006-01-19",14.6256,14.9939,14.5764,14.8501,216400.0],["2006-01-20",14.9027,14.9027,14.4537,14.6606,224400.0],["2006-01-23",14.615,15.0045,14.615,14.9167,201400.0],["2006-01-24",14.9869,15.3623,14.9168,15.3342,306000.0],["2006-01-25",15.3763,15.4605,15.1658,15.3307,229000.0],["2006-01-26",15.4675,15.5833,15.3237,15.5447,462200.0],["2006-01-27",15.5061,15.7517,15.2886,15.685,288000.0],["2006-01-30",15.6289,15.6815,15.457,15.6149,230000.0],["2006-01-31",15.6114,15.7762,15.5026,15.6149,359800.0],["2006-02-01",15.6149,15.8569,15.6149,15.8324,263200.0],["2006-02-02",15.8219,15.8219,15.5412,15.65,209000.0],["2006-02-03",15.5868,15.9096,15.5447,15.6956,191800.0],["2006-02-06",15.7482,15.9131,15.671,15.8955,277400.0],["2006-02-07",15.9341,15.9762,15.7868,15.8078,289600.0],["2006-02-08",15.8429,15.9517,15.5166,15.8078,270600.0],["2006-02-09",15.8499,15.899,15.7657,15.8429,156400.0],["2006-02-10",15.7798,15.878,15.7166,15.7727,227200.0],["2006-02-13",15.7517,15.8324,15.7166,15.8219,225400.0],["2006-02-14",15.8639,15.8745,15.7798,15.8219,247400.0],["2006-02-15",15.7236,15.8394,15.6956,15.7868,284000.0],["2006-02-16",15.7061,15.899,15.7061,15.7868,253600.0],["2006-02-17",15.8604,15.9517,15.1904,15.8183,295000.0],["2006-02-21",15.8254,16.0885,15.457,15.6254,303000.0],["2006-02-22",15.7798,16.4007,15.5342,16.3937,585000.0],["2006-02-23",16.32,16.4533,16.106,16.334,719200.0],["2006-02-24",16.327,16.6252,16.2534,16.6007,333600.0],["2006-02-27",16.734,17.0392,16.6743,16.9725,431200.0],["2006-02-28",17.0708,17.0708,16.1376,16.1937,576800.0],["2006-03-01",16.306,16.6989,16.2534,16.6638,389000.0],["2006-03-02",16.5831,16.7129,16.2078,16.4674,321800.0],["2006-03-03",16.4919,16.7515,16.2393,16.6463,255800.0],["2006-03-06",16.7761,16.8778,16.2849,16.4428,234000.0],["2006-03-07",16.5059,16.6182,16.3691,16.5059,279600.0],["2006-03-08",16.5656,16.6638,16.0604,16.1376,278400.0],["2006-03-09",16.6568,16.8813,16.4674,16.5761,562400.0],["2006-03-10",17.19,17.5759,17.1479,17.4321,1562000.0],["2006-03-13",17.362,17.4847,17.2357,17.4426,681000.0],["2006-03-14",17.4672,17.8741,17.4356,17.6215,478600.0],["2006-03-15",17.7022,18.1372,17.5935,18.1162,426400.0],["2006-03-16",18.1653,18.2355,18.0215,18.2285,347600.0],["2006-03-17",18.2776,18.5933,18.232,18.5793,868800.0],["2006-03-20",18.6845,18.7582,18.5267,18.66,641600.0],["2006-03-21",18.46,18.7091,18.4389,18.46,538000.0],["2006-03-22",18.4775,18.4811,18.1829,18.3127,416400.0],["2006-03-23",18.3863,18.4074,18.0951,18.232,305400.0],["2006-03-24",18.3302,18.3302,18.0004,18.1232,366800.0],["2006-03-27",18.0601,18.1092,17.9197,18.0671,238200.0],["2006-03-28",17.9759,19.0459,17.9759,18.7687,486200.0],["2006-03-29",18.8145,19.244,18.8145,19.0433,329800.0],["2006-03-30",19.1243,19.1877,18.554,18.6525,244400.0],["2006-03-31",18.7828,19.1349,18.723,19.0081,444600.0],["2006-04-03",19.0891,19.1278,18.6596,18.6737,246000.0],["2006-04-04",18.6314,19.2053,18.5892,18.8532,276400.0],["2006-04-05",18.8532,19.0081,18.7722,18.9377,335000.0],["2006-04-06",18.8532,18.9659,18.6068,18.7722,192600.0],["2006-04-07",18.8919,18.9976,18.2301,18.2969,348000.0],["2006-04-10",18.2301,18.3779,17.7583,17.9449,460400.0],["2006-04-11",17.9343,18.0892,17.3006,17.4625,496600.0],["2006-04-12",17.4273,18.2406,17.1668,18.1596,310800.0],["2006-04-13",18.0751,18.2969,17.9625,18.0012,224000.0],["2006-04-17",17.9554,18.4131,17.9554,18.385,384800.0],["2006-04-18",18.4695,19.1384,18.2758,18.994,557800.0],["2006-04-19",19.0328,19.0609,18.6807,18.8039,342200.0],["2006-04-20",18.8039,18.9307,18.7124,18.7194,368000.0],["2006-04-21",18.8427,18.9764,18.7124,18.7687,528000.0],["2006-04-24",18.8497,18.8497,18.5187,18.5364,255600.0],["2006-04-25",18.6596,18.7018,18.1244,18.7018,566000.0],["2006-04-26",19.1877,19.2933,18.5223,18.7159,1009200.0],["2006-04-27",18.7159,19.3602,18.4589,18.8779,550800.0],["2006-04-28",18.7511,19.3109,18.737,19.2968,360200.0],["2006-05-01",19.3637,20.0326,19.1208,19.1595,674600.0],["2006-05-02",19.2088,19.3567,19.0891,19.2863,454800.0],["2006-05-03",19.3567,19.3848,19.0046,19.156,290000.0],["2006-05-04",19.2616,19.4306,19.0222,19.2898,456000.0],["2006-05-05",19.3426,19.67,19.2088,19.3179,396800.0],["2006-05-08",19.3567,19.6348,19.2334,19.3672,294800.0],["2006-05-09",19.3919,19.6102,19.3461,19.3637,509000.0],["2006-05-10",19.3708,19.6066,19.2933,19.3708,294000.0],["2006-05-11",19.3708,19.4271,18.6772,18.7159,271200.0],["2006-05-12",18.6596,19.5292,18.6596,19.2898,536000.0],["2006-05-15",19.2229,19.2581,18.4836,18.9835,483200.0],["2006-05-16",19.0116,19.67,19.0116,19.2933,470000.0],["2006-05-17",19.1032,19.244,18.6525,18.987,464000.0],["2006-05-18",19.1806,19.1806,18.2054,18.3075,360600.0],["2006-05-19",18.311,18.473,17.9414,18.3674,466600.0],["2006-05-22",18.3603,18.7089,17.9801,18.4131,265000.0],["2006-05-23",18.5399,19.0961,18.4272,18.4272,401000.0],["2006-05-24",18.4272,18.4272,17.371,18.142,666600.0],["2006-05-25",18.2195,18.5434,18.135,18.5364,398000.0],["2006-05-26",19.3426,19.3672,18.9553,19.325,738600.0],["2006-05-30",19.1947,19.3813,18.8884,18.9588,610600.0],["2006-05-31",19.0891,19.3496,18.8039,19.3496,504000.0],["2006-06-01",19.3496,20.7192,19.2158,20.7192,10480400.0],["2006-06-02",20.8072,21.2402,20.5291,20.8494,1668200.0],["2006-06-05",20.8847,20.8847,20.2615,20.2826,1056800.0],["2006-06-06",20.2967,20.4164,19.8918,20.1383,819000.0],["2006-06-07",20.2087,20.522,19.9305,20.2122,648200.0],["2006-06-08",20.1911,20.2192,19.3532,20.1488,732600.0],["2006-06-09",20.2721,20.3812,19.6841,19.832,575600.0],["2006-06-12",19.832,19.9129,19.0926,19.0997,1038400.0],["2006-06-13",19.0645,19.3989,18.6314,18.9694,701200.0],["2006-06-14",18.899,19.1982,18.73,19.0398,449000.0],["2006-06-15",19.237,20.0397,19.0856,19.9974,522800.0],["2006-06-16",19.9622,20.1559,19.6207,19.6771,1287000.0],["2006-06-19",19.8249,19.8355,19.2334,19.4693,526000.0],["2006-06-20",19.3954,19.7439,19.2194,19.244,645000.0],["2006-06-21",19.3355,20.0678,19.2405,19.8038,528400.0],["2006-06-22",19.7475,19.9024,19.5785,19.832,415000.0],["2006-06-23",19.6418,20.4305,19.6278,20.1981,476800.0],["2006-06-26",20.2897,20.7368,20.1171,20.5115,446400.0],["2006-06-27",20.5044,20.5114,20.001,20.0678,652200.0],["2006-06-28",19.9901,20.2621,19.9901,20.1067,624400.0],["2006-06-29",20.2833,20.9828,20.0325,20.9474,694000.0],["2006-06-30",21.0958,22.1308,20.7991,22.1308,6401200.0],["2006-07-03",21.9012,21.9188,21.2865,21.3819,871800.0],["2006-07-05",21.8729,21.9118,21.0287,21.4172,763600.0],["2006-07-06",21.4172,21.8906,21.4172,21.7882,513000.0],["2006-07-07",21.8482,21.8482,21.4066,21.4596,402000.0],["2006-07-10",21.5444,21.6751,21.4137,21.5232,408200.0],["2006-07-11",21.608,22.1414,21.4384,22.1343,695600.0],["2006-07-12",21.9471,22.1025,21.6045,21.721,522600.0],["2006-07-13",21.6539,21.8093,21.1982,21.4632,680800.0],["2006-07-14",21.3855,21.5444,20.5836,20.898,844200.0],["2006-07-17",20.898,21.2194,20.5624,20.6613,472000.0],["2006-07-18",20.5836,20.7708,20.1102,20.5624,678600.0],["2006-07-19",20.6048,21.3113,20.5129,21.2795,544600.0],["2006-07-20",21.3713,21.4526,20.6118,20.686,333000.0],["2006-07-21",20.6154,20.6189,20.1173,20.3575,441200.0],["2006-07-24",20.4882,21.0287,20.4635,20.9792,568400.0],["2006-07-25",21.0711,21.0711,20.6012,20.7107,738200.0],["2006-07-26",20.2127,20.4882,19.379,20.4246,1406600.0],["2006-07-27",20.5235,20.6648,20.0184,20.0467,773000.0],["2006-07-28",20.2127,20.5695,19.976,20.3999,476600.0],["2006-07-31",20.082,20.4246,20.082,20.2692,529600.0],["2006-08-01",20.089,20.4246,20.0219,20.1703,496000.0],["2006-08-02",20.301,20.407,20.0926,20.1526,464600.0],["2006-08-03",20.0643,20.5977,20.0537,20.467,264600.0],["2006-08-04",20.4882,20.6083,20.0431,20.0926,271600.0],["2006-08-07",20.1809,20.3716,20.0926,20.135,296400.0],["2006-08-08",20.2374,20.301,19.923,19.9795,310800.0],["2006-08-09",20.3116,20.4529,20.0078,20.0184,629200.0],["2006-08-10",19.8665,19.9407,19.3578,19.5027,883800.0],["2006-08-11",19.4991,19.6228,19.1989,19.3543,384800.0],["2006-08-14",19.4461,20.0043,19.4461,19.7393,403400.0],["2006-08-15",20.135,20.1385,19.7958,19.9583,425600.0],["2006-08-16",20.0996,20.2727,19.976,20.1985,460400.0],["2006-08-17",20.1526,20.8026,20.1526,20.626,436000.0],["2006-08-18",20.6012,20.6719,20.361,20.4529,292200.0],["2006-08-21",20.2763,20.3928,20.1703,20.1985,196800.0],["2006-08-22",20.142,20.2657,19.8382,19.9442,219800.0],["2006-08-23",19.916,20.0643,19.3048,19.5168,309200.0],["2006-08-24",19.6298,19.7217,19.2201,19.2836,351000.0],["2006-08-25",19.2483,19.5168,19.0576,19.3826,258400.0],["2006-08-28",19.3684,19.6651,19.3684,19.6581,154400.0],["2006-08-29",19.7711,19.8241,19.3296,19.8241,457400.0],["2006-08-30",19.6122,19.9548,19.4073,19.4143,380200.0],["2006-08-31",19.5203,19.6334,19.3437,19.4391,312400.0],["2006-09-01",19.5945,19.7605,19.3931,19.5804,228600.0],["2006-09-05",19.485,19.6404,19.3402,19.4921,285800.0],["2006-09-06",19.4249,19.5415,19.2624,19.2907,241400.0],["2006-09-07",19.2554,19.3825,19.16,19.2589,368000.0],["2006-09-08",19.3614,19.5274,19.2519,19.3402,308200.0],["2006-09-11",19.3508,19.3684,19.0717,19.0964,346600.0],["2006-09-12",19.0752,19.591,19.0752,19.591,199800.0],["2006-09-13",19.6545,19.7464,19.4108,19.5203,385800.0],["2006-09-14",19.4002,19.5203,19.1388,19.3225,211600.0],["2006-09-15",19.3437,19.6051,19.2377,19.3826,364000.0],["2006-09-18",19.3013,19.7217,19.273,19.5804,165800.0],["2006-09-19",19.5133,19.5804,19.0752,19.5415,273400.0],["2006-09-20",19.6122,19.7146,19.5168,19.6757,407000.0],["2006-09-21",19.7817,19.8312,19.4779,19.6051,327400.0],["2006-09-22",19.485,19.5486,19.213,19.4108,295000.0],["2006-09-25",19.3578,19.5662,19.0964,19.4249,165400.0],["2006-09-26",19.3154,19.704,19.213,19.6546,158600.0],["2006-09-27",19.6014,19.7254,19.4277,19.5553,208400.0],["2006-09-28",19.4951,19.6191,19.3958,19.4135,205800.0],["2006-09-29",19.3639,19.5411,19.1902,19.3001,286600.0],["2006-10-02",19.2363,19.2717,18.6585,19.0307,276000.0],["2006-10-03",18.9244,18.9953,18.7897,18.8996,324400.0],["2006-10-04",18.8074,19.1406,18.8039,19.0555,179000.0],["2006-10-05",18.9775,19.3887,18.9634,19.3887,222400.0],["2006-10-06",19.3816,19.4844,18.9917,19.3887,245600.0],["2006-10-09",19.3497,19.6794,19.1441,19.6546,231600.0],["2006-10-10",19.6794,19.7999,19.612,19.7254,240000.0],["2006-10-11",19.69,19.8779,19.5482,19.7822,432600.0],["2006-10-12",19.8637,20.2926,19.8495,20.2748,253800.0],["2006-10-13",20.3245,20.3812,20.0799,20.3386,185600.0],["2006-10-16",20.4131,20.7356,20.4025,20.7285,197800.0],["2006-10-17",20.7356,20.8562,20.523,20.8313,347800.0],["2006-10-18",20.8987,20.959,20.4414,20.5159,286800.0],["2006-10-19",20.4095,20.6364,20.3422,20.6116,180200.0],["2006-10-20",20.6967,20.7853,20.1614,20.1685,174800.0],["2006-10-23",20.0445,20.6328,19.9842,20.608,391200.0],["2006-10-24",20.6364,20.7321,20.484,20.7321,251000.0],["2006-10-25",21.161,21.9975,21.0936,21.6218,933400.0],["2006-10-26",21.6714,21.799,21.2425,21.3914,340400.0],["2006-10-27",21.2673,21.5261,21.1964,21.2992,380200.0],["2006-10-30",21.3099,21.6572,21.2531,21.6182,213000.0],["2006-10-31",21.799,21.799,21.5332,21.7955,336600.0],["2006-11-01",21.8309,21.8699,21.3099,21.3099,295000.0],["2006-11-02",21.3524,21.4906,20.9802,21.0334,174400.0],["2006-11-03",21.0866,21.3099,21.0192,21.1149,297600.0],["2006-11-06",21.1397,21.1964,21.0617,21.1503,305200.0],["2006-11-07",21.1787,21.8274,21.0617,21.6395,296800.0],["2006-11-08",21.4658,21.7139,21.2425,21.4977,254800.0],["2006-11-09",21.643,21.6998,21.4623,21.4694,129200.0],["2006-11-10",21.5403,21.6927,21.4481,21.6927,88000.0],["2006-11-13",21.6572,21.6856,21.402,21.5615,426800.0],["2006-11-14",21.6395,21.7777,21.5615,21.682,531200.0],["2006-11-15",21.7246,21.7458,21.5828,21.7281,151000.0],["2006-11-16",21.8486,21.8628,21.5863,21.7388,156200.0],["2006-11-17",21.7281,21.7281,21.4587,21.6218,157400.0],["2006-11-20",21.5722,21.8841,21.5722,21.8522,174000.0],["2006-11-21",21.8096,22.1251,21.7707,22.1251,238800.0],["2006-11-22",22.1712,22.1712,21.955,22.1428,132200.0],["2006-11-24",22.0471,22.0897,21.8486,21.8522,69600.0],["2006-11-27",21.8415,21.8522,21.1681,21.1681,237200.0],["2006-11-28",21.1681,21.4445,21.1114,21.3134,336600.0],["2006-11-29",21.4375,21.6466,21.239,21.4481,144800.0],["2006-11-30",21.4835,21.6395,21.2744,21.5686,295000.0],["2006-12-01",21.5438,21.8451,21.4162,21.7742,235600.0],["2006-12-04",21.6501,22.1109,21.4445,22.0507,249800.0],["2006-12-05",22.0649,22.2669,21.9514,22.2385,208600.0],["2006-12-06",22.2988,22.2988,21.838,21.8876,202400.0],["2006-12-07",21.8876,21.9337,21.6927,21.7777,169800.0],["2006-12-08",21.3843,21.7317,20.569,21.7104,398800.0],["2006-12-11",21.6324,21.6324,21.4658,21.5438,167000.0],["2006-12-12",21.5757,21.6749,21.3807,21.6005,363000.0],["2006-12-13",21.7068,21.7955,21.5615,21.6962,135400.0],["2006-12-14",21.7742,22.1535,21.7317,22.0294,266200.0],["2006-12-15",22.0081,22.0081,21.7317,21.8309,388800.0],["2006-12-18",21.8663,22.0436,21.7423,21.9479,179400.0],["2006-12-19",21.8734,21.8734,21.5473,21.7317,256600.0],["2006-12-20",21.7068,21.9302,21.7068,21.7246,134800.0],["2006-12-21",21.7246,21.8841,21.6289,21.6537,108800.0],["2006-12-22",21.6501,21.8593,21.5013,21.5367,79000.0],["2006-12-26",21.4871,22.001,21.4871,21.9195,108400.0],["2006-12-27",21.667,21.9622,21.667,21.9053,167800.0],["2006-12-28",21.9124,21.9764,21.8235,21.8235,105200.0],["2006-12-29",21.8484,21.8626,21.4678,21.4927,119200.0],["2007-01-03",21.4606,22.2077,21.4429,21.9444,413600.0],["2007-01-04",21.9586,22.0547,21.6634,21.8946,282400.0],["2007-01-05",21.7879,21.7986,21.2579,21.3326,187600.0],["2007-01-08",21.3788,21.4073,21.1867,21.3184,214200.0],["2007-01-09",21.2792,21.5033,21.169,21.4215,237800.0],["2007-01-10",21.2792,21.6634,21.233,21.5674,258800.0],["2007-01-11",21.6065,21.948,21.6065,21.8804,158000.0],["2007-01-12",21.916,21.9729,21.6349,21.7701,125200.0],["2007-01-16",21.795,21.9231,21.699,21.7986,140400.0],["2007-01-17",21.6954,21.8804,21.6741,21.8306,186800.0],["2007-01-18",21.8733,21.8733,21.61,21.6919,143800.0],["2007-01-19",21.6456,21.8662,21.5211,21.8484,129400.0],["2007-01-22",21.916,21.9195,21.4571,21.5602,176000.0],["2007-01-23",21.514,21.8839,21.514,21.8662,188800.0],["2007-01-24",21.8555,21.9231,21.6741,21.8697,267000.0],["2007-01-25",21.8484,21.8626,21.5851,21.61,301600.0],["2007-01-26",21.5958,21.6172,21.2614,21.4322,186200.0],["2007-01-29",21.3397,21.4891,21.2365,21.3255,193800.0],["2007-01-30",21.482,21.482,21.2081,21.4464,293600.0],["2007-01-31",21.3717,21.699,21.2721,21.6172,199600.0],["2007-02-01",21.6349,22.5065,21.5994,22.4816,658600.0],["2007-02-02",22.4104,22.5171,22.3286,22.4958,193200.0],["2007-02-05",22.4353,22.446,22.2859,22.3748,168800.0],["2007-02-06",22.4104,22.9191,22.3428,22.8444,321200.0],["2007-02-07",22.9191,22.9902,22.7412,22.912,255200.0],["2007-02-08",22.9476,23.0721,22.759,23.0614,158400.0],["2007-02-09",23.0614,23.0614,22.7661,22.8195,242600.0],["2007-02-12",22.9084,22.9831,22.7626,22.7804,112400.0],["2007-02-13",22.8657,23.1219,22.8266,23.0436,108400.0],["2007-02-14",23.0472,23.1254,22.8764,23.1076,155800.0],["2007-02-15",23.0685,23.2962,23.0685,23.2357,146600.0],["2007-02-16",23.2713,23.3068,23.0898,23.1894,153000.0],["2007-02-20",23.1432,23.8618,23.1147,23.8546,292200.0],["2007-02-21",23.8546,23.9649,23.6839,23.9187,178400.0],["2007-02-22",24.5447,24.9681,22.6808,23.1788,1026800.0],["2007-02-23",23.0863,23.4776,22.976,23.3424,455200.0],["2007-02-26",23.5274,23.5843,23.0472,23.097,265400.0],["2007-02-27",22.9511,23.0329,22.0049,22.0654,318400.0],["2007-02-28",22.0654,22.3997,21.9124,22.197,397400.0],["2007-03-01",21.9124,22.2788,21.5567,22.0903,349600.0],["2007-03-02",22.0903,22.1507,21.6776,21.731,228800.0],["2007-03-05",21.8484,21.8484,21.3539,21.3824,219400.0],["2007-03-06",21.5958,21.5958,21.3255,21.3717,230000.0],["2007-03-07",21.3255,21.61,21.2223,21.3788,257600.0],["2007-03-08",21.578,21.6563,21.3788,21.5247,254000.0],["2007-03-09",21.61,21.7345,21.5033,21.5176,325600.0],["2007-03-12",21.4926,21.7239,21.4571,21.6385,247400.0],["2007-03-13",21.5816,21.795,21.3646,21.4215,301000.0],["2007-03-14",21.4144,21.6065,21.1476,21.3433,457000.0],["2007-03-15",21.1761,21.5211,21.1761,21.45,1019000.0],["2007-03-16",21.4998,21.4998,21.0124,21.048,626200.0],["2007-03-19",21.0765,21.3432,21.0765,21.2508,692200.0],["2007-03-20",21.2365,21.5176,21.1583,21.5069,396000.0],["2007-03-21",21.4891,21.8306,21.3539,21.8057,193600.0],["2007-03-22",21.8128,21.9515,21.6634,21.8911,228000.0],["2007-03-23",21.8946,21.9693,21.7594,21.8377,200200.0],["2007-03-26",21.9266,21.9907,21.5887,21.7772,322400.0],["2007-03-27",21.6598,21.7274,21.3504,21.3824,233000.0],["2007-03-28",22.0964,22.0964,21.0611,21.2646,245800.0],["2007-03-29",21.3324,21.4252,21.1289,21.3788,160600.0],["2007-03-30",21.336,21.5109,21.161,21.2646,146200.0],["2007-04-02",21.2324,21.3538,21.0646,21.211,191800.0],["2007-04-03",21.1146,21.4716,21.1146,21.2788,192200.0],["2007-04-04",21.3145,21.3574,21.0646,21.3502,228000.0],["2007-04-05",21.3003,21.4288,21.236,21.3324,245000.0],["2007-04-09",21.3181,21.4431,21.3003,21.3502,131000.0],["2007-04-10",21.386,21.6323,21.3074,21.5145,206600.0],["2007-04-11",21.6002,21.6037,21.1325,21.1682,157200.0],["2007-04-12",21.161,21.4466,21.0218,21.3717,131000.0],["2007-04-13",21.3717,21.6287,21.3181,21.5145,198200.0],["2007-04-16",21.5002,21.8144,21.4752,21.7537,225000.0],["2007-04-17",21.8287,21.8429,21.2717,21.4109,479200.0],["2007-04-18",21.3253,21.4002,21.1289,21.336,373800.0],["2007-04-19",21.2467,21.3645,21.136,21.2824,253800.0],["2007-04-20",21.4074,21.5645,21.3502,21.4252,296200.0],["2007-04-23",21.4217,21.618,21.4217,21.4645,266200.0],["2007-04-24",21.5788,21.5788,21.2431,21.4395,573400.0],["2007-04-25",21.5288,21.6609,21.311,21.4395,654200.0],["2007-04-26",21.6002,23.3853,21.4645,22.682,1048800.0],["2007-04-27",22.8926,23.1461,22.6784,23.0711,494400.0],["2007-04-30",23.039,23.4317,22.6998,22.7534,765000.0],["2007-05-01",22.8141,23.6495,22.8141,23.6102,670600.0],["2007-05-02",23.6602,23.9887,23.471,23.8816,493000.0],["2007-05-03",23.8494,24.0458,23.7959,23.8816,300000.0],["2007-05-04",23.9066,24.2315,23.8209,24.1708,339000.0],["2007-05-07",23.9494,24.5135,23.9494,24.3886,549200.0],["2007-05-08",24.2672,24.4278,23.9994,24.4028,351000.0],["2007-05-09",24.2707,24.6563,24.2457,24.6492,480400.0],["2007-05-10",24.4814,24.6563,24.4064,24.4957,412600.0],["2007-05-11",24.5671,24.7027,24.3814,24.6742,281200.0],["2007-05-14",24.6063,24.7313,24.2814,24.4385,335000.0],["2007-05-15",24.4278,24.6956,24.3243,24.36,277000.0],["2007-05-16",24.3886,24.6563,24.1351,24.4493,229400.0],["2007-05-17",24.3529,24.4385,24.1993,24.2922,217400.0],["2007-05-18",24.335,24.5742,24.2386,24.5099,211200.0],["2007-05-21",24.5492,24.8134,24.3743,24.8134,260800.0],["2007-05-22",24.7384,24.7884,24.5992,24.6063,203400.0],["2007-05-23",24.6349,25.0026,24.6028,24.6135,225800.0],["2007-05-24",24.5742,24.8277,24.1101,24.1351,249400.0],["2007-05-25",24.1708,24.5849,24.1636,24.5099,147600.0],["2007-05-29",24.5207,24.6992,24.3743,24.6206,206000.0],["2007-05-30",24.4921,24.8134,24.385,24.8134,317800.0],["2007-05-31",24.6242,25.099,24.5564,25.0955,517400.0],["2007-06-01",25.1312,25.6274,25.0169,25.6024,326800.0],["2007-06-04",25.4239,25.5846,25.3668,25.5275,305400.0],["2007-06-05",25.4846,25.6703,25.2097,25.4632,237600.0],["2007-06-06",25.3133,25.4382,25.0062,25.149,207600.0],["2007-06-07",25.1062,25.1383,24.717,24.717,190600.0],["2007-06-08",24.742,25.5953,24.742,25.5382,506800.0],["2007-06-11",25.4346,25.631,25.1633,25.5453,333000.0],["2007-06-12",25.4953,25.7417,25.3882,25.5453,279000.0],["2007-06-13",25.5846,25.9166,25.5418,25.6774,284200.0],["2007-06-14",25.6846,26.2808,25.6846,26.2522,175400.0],["2007-06-15",26.3951,26.9556,26.3915,26.645,408800.0],["2007-06-18",26.7556,26.7985,26.4414,26.7592,306600.0],["2007-06-19",26.6949,26.7628,26.395,26.7414,415800.0],["2007-06-20",26.7592,26.7771,26.4986,26.5414,242000.0],["2007-06-21",26.5307,26.7771,26.3558,26.7342,275800.0],["2007-06-22",26.6307,27.0448,26.57,26.7342,621400.0],["2007-06-25",26.8485,26.9449,26.1201,26.2165,355000.0],["2007-06-26",26.3129,26.4415,26.0202,26.2844,330200.0],["2007-06-27",26.2307,26.2736,25.9299,26.2235,414400.0],["2007-06-28",26.2521,26.886,26.2378,26.6425,142800.0],["2007-06-29",26.6819,26.8072,26.4276,26.5852,380600.0],["2007-07-02",26.6926,27.3837,26.689,27.0364,244400.0],["2007-07-03",27.0507,27.1152,26.6281,26.8179,186800.0],["2007-07-05",26.8573,27.0292,26.6138,26.7893,242800.0],["2007-07-06",26.7821,26.9468,26.6067,26.9468,217600.0],["2007-07-09",27.04,27.2118,26.9469,27.151,203200.0],["2007-07-10",27.1259,27.1653,26.7213,26.7499,368800.0],["2007-07-11",26.7893,26.8609,26.6389,26.8072,232200.0],["2007-07-12",26.9039,27.0722,26.8287,27.0256,294800.0],["2007-07-13",27.0077,27.1975,26.9003,27.1474,228400.0],["2007-07-16",27.1223,27.4625,26.8824,27.1438,146600.0],["2007-07-17",27.1438,27.2691,26.7535,26.7785,233600.0],["2007-07-18",26.7069,27.2011,26.6067,27.1152,270400.0],["2007-07-19",27.1832,27.8349,27.1832,27.6451,307800.0],["2007-07-20",27.6451,27.6451,27.2154,27.2477,357800.0],["2007-07-23",27.3622,27.4446,26.9468,27.0435,331000.0],["2007-07-24",26.7857,26.7857,25.98,26.1089,393000.0],["2007-07-25",26.0695,26.5458,25.2674,25.9263,473600.0],["2007-07-26",25.783,25.8618,24.8341,25.2817,388000.0],["2007-07-27",25.185,26.202,24.9021,25.5825,661200.0],["2007-07-30",25.6147,25.937,25.2602,25.7186,270000.0],["2007-07-31",25.8332,26.8,25.6863,25.7795,625600.0],["2007-08-01",25.7472,25.9513,25.2745,25.5682,519400.0],["2007-08-02",25.6398,26.0623,25.6398,25.9263,652200.0],["2007-08-03",25.9621,25.9907,25.2244,25.2817,532800.0],["2007-08-06",25.4786,25.9406,24.8412,25.2244,555400.0],["2007-08-07",25.0597,25.3247,24.6586,25.1456,581800.0],["2007-08-08",25.3247,25.3247,23.1474,23.3301,892400.0],["2007-08-09",23.2262,24.5082,23.1761,23.5664,1278800.0],["2007-08-10",23.2155,26.5995,23.1868,26.4921,730400.0],["2007-08-13",26.5816,26.8573,25.0668,25.0704,475000.0],["2007-08-14",25.0704,25.6828,24.6192,24.6371,541400.0],["2007-08-15",24.6264,25.1814,23.9854,24.0678,375600.0],["2007-08-16",23.9675,24.3005,23.1116,23.7777,750000.0],["2007-08-17",24.4473,25.031,23.8493,23.9567,414000.0],["2007-08-20",23.9925,24.1788,23.8207,24.014,262800.0],["2007-08-21",23.9066,24.2181,23.6595,24.0355,372800.0],["2007-08-22",24.3542,25.1027,24.3256,25.0489,411400.0],["2007-08-23",25.2244,25.3855,24.6049,24.7732,281800.0],["2007-08-24",24.8233,25.16,24.6228,25.0418,267800.0],["2007-08-27",24.4402,25.3999,24.4402,25.2351,308000.0],["2007-08-28",25.1277,25.2065,24.5834,24.6192,251400.0],["2007-08-29",24.809,25.4357,24.7338,25.4357,227000.0],["2007-08-30",25.2745,25.7007,25.0668,25.3354,164400.0],["2007-08-31",25.6792,25.7866,25.1599,25.7615,210200.0],["2007-09-04",25.629,26.4813,25.629,26.3023,229200.0],["2007-09-05",26.2271,26.2987,25.7866,26.2127,461600.0],["2007-09-06",26.1877,26.3775,25.5324,26.2056,301400.0],["2007-09-07",25.6756,25.9263,24.9809,25.0919,266600.0],["2007-09-10",25.2531,25.4142,24.6085,25.1743,258800.0],["2007-09-11",25.2316,25.4106,24.5691,25.1814,165800.0],["2007-09-12",25.1599,25.5324,25.0919,25.0955,222800.0],["2007-09-13",25.228,25.7938,24.8878,25.5682,226400.0],["2007-09-14",25.5861,26.1411,25.2674,25.8726,375600.0],["2007-09-17",25.8511,26.023,25.6613,25.715,240200.0],["2007-09-18",25.8403,26.8573,25.8403,26.8573,397400.0],["2007-09-19",26.8573,27.3802,26.5064,27.287,765400.0],["2007-09-20",27.3694,27.3694,26.8215,27.0435,321800.0],["2007-09-21",27.0722,27.5843,27.0722,27.3336,619800.0],["2007-09-24",27.4446,27.4446,26.9648,27.1438,348800.0],["2007-09-25",27.0579,27.0829,26.5279,26.8752,337000.0],["2007-09-26",27.1087,27.5792,26.7172,27.2954,212000.0],["2007-09-27",27.3349,27.6151,27.1949,27.6151,171200.0],["2007-09-28",27.3421,28.0461,27.1195,27.8737,387800.0],["2007-10-01",27.8342,28.1646,27.6546,27.7372,339800.0],["2007-10-02",27.6295,27.7372,27.3421,27.669,190000.0],["2007-10-03",27.572,27.572,26.9363,27.0799,211000.0],["2007-10-04",27.2344,28.0137,27.1338,27.5828,343600.0],["2007-10-05",27.8342,27.9742,27.7695,27.8844,296000.0],["2007-10-08",27.8054,30.9588,27.7767,28.5058,442000.0],["2007-10-09",28.4842,28.7608,28.2436,28.7392,333400.0],["2007-10-10",28.732,28.75,28.2831,28.3477,226200.0],["2007-10-11",28.5345,28.6674,27.8773,28.0137,242000.0],["2007-10-12",28.1287,28.7284,28.0137,28.4375,320600.0],["2007-10-15",28.5345,28.574,27.9347,28.1897,243800.0],["2007-10-16",28.2508,28.8039,28.0892,28.1538,306200.0],["2007-10-17",28.3693,28.8075,28.1789,28.4088,175600.0],["2007-10-18",28.2831,28.4232,28.1969,28.2651,244400.0],["2007-10-19",28.1538,28.4555,27.5864,27.5864,245800.0],["2007-10-22",27.3062,28.064,26.9363,28.0281,295800.0],["2007-10-23",28.2544,28.3657,27.6546,28.2795,309600.0],["2007-10-24",28.3801,28.7428,27.888,28.7428,326800.0],["2007-10-25",27.7444,27.7444,24.8173,25.0579,1519600.0],["2007-10-26",25.9271,26.9435,25.6505,26.5305,995600.0],["2007-10-29",26.6526,26.9147,26.3114,26.5125,469600.0],["2007-10-30",26.5053,26.7064,25.7403,26.3796,464200.0],["2007-10-31",26.4442,26.4442,25.2375,25.9486,815200.0],["2007-11-01",25.8086,26.2826,25.3524,25.963,612400.0],["2007-11-02",26.024,26.2754,25.1298,25.5284,650800.0],["2007-11-05",25.2267,25.7942,25.022,25.2842,452200.0],["2007-11-06",25.2806,25.6649,24.9681,25.5823,408200.0],["2007-11-07",25.2842,25.6002,24.6269,24.9071,364000.0],["2007-11-08",25.022,25.7224,24.8712,25.6541,539600.0],["2007-11-09",25.4135,25.7439,25.1262,25.356,380000.0],["2007-11-12",25.2878,25.4314,24.0451,24.1457,519200.0],["2007-11-13",24.2606,24.8245,23.5567,24.6449,546400.0],["2007-11-14",24.6018,24.9861,24.4294,24.6952,296000.0],["2007-11-15",24.6162,24.8353,24.4617,24.8101,373400.0],["2007-11-16",24.9214,25.5679,24.4833,24.8963,324400.0],["2007-11-19",24.7921,24.9574,23.9697,23.9697,431000.0],["2007-11-20",23.9625,24.3863,23.8296,24.2175,396400.0],["2007-11-21",23.9589,24.3145,23.6142,23.6142,324600.0],["2007-11-23",23.7111,24.117,23.4274,23.8835,246600.0],["2007-11-26",23.923,24.2786,23.528,23.528,315400.0],["2007-11-27",23.589,24.2175,23.5423,23.9051,193800.0],["2007-11-28",24.038,24.6952,23.7111,24.6054,210200.0],["2007-11-29",24.4546,24.7814,24.372,24.4869,209000.0],["2007-11-30",24.785,25.1298,24.6916,25.0579,531200.0],["2007-12-03",24.706,24.8353,24.2031,24.3073,373400.0],["2007-12-04",24.1349,24.7419,23.9158,24.2139,668600.0],["2007-12-05",24.5084,25.1513,24.4402,24.5551,547000.0],["2007-12-06",24.5048,25.7978,24.4222,25.708,424000.0],["2007-12-07",25.8122,25.9055,25.3129,25.7906,373800.0],["2007-12-10",25.8948,26.394,25.7224,26.3293,246800.0],["2007-12-11",26.4407,26.5735,25.7834,25.787,396800.0],["2007-12-12",26.3185,26.3221,25.5356,25.7116,278200.0],["2007-12-13",25.5464,26.0205,25.356,25.9666,302200.0],["2007-12-14",25.3309,25.8265,25.2052,25.216,239600.0],["2007-12-17",25.1477,25.1693,24.4007,24.4007,450400.0],["2007-12-18",24.6449,25.5033,24.6162,25.3453,488400.0],["2007-12-19",25.2375,25.7044,24.8568,25.2195,194000.0],["2007-12-20",25.4458,25.6577,25.198,25.6577,290200.0],["2007-12-21",26.4586,26.6885,25.7978,26.1354,499400.0],["2007-12-24",26.2575,26.6274,26.0097,26.4981,157000.0],["2007-12-26",26.5053,26.5628,26.0635,26.2539,182800.0],["2007-12-27",26.2972,26.4846,25.7926,25.8142,201800.0],["2007-12-28",25.7385,26.2323,25.6953,26.0593,214400.0],["2007-12-31",26.0773,26.0773,25.5944,25.6521,229000.0],["2008-01-02",25.6052,25.7602,24.7799,24.9493,422000.0],["2008-01-03",24.9457,25.198,24.6862,24.7007,267400.0],["2008-01-04",24.4484,24.6106,23.7132,23.8033,312800.0],["2008-01-07",23.8646,24.3006,23.3997,23.5691,287400.0],["2008-01-08",23.6051,23.6736,22.7618,22.7618,514200.0],["2008-01-09",22.5636,23.0069,22.1059,22.7906,550000.0],["2008-01-10",22.5816,23.3348,22.351,23.0681,418600.0],["2008-01-11",22.9023,22.9852,22.196,22.25,411000.0],["2008-01-14",22.4122,22.7077,22.2969,22.4807,456000.0],["2008-01-15",22.2825,22.7258,21.5761,21.6194,555600.0],["2008-01-16",21.5761,21.9149,21.0464,21.2266,475000.0],["2008-01-17",21.2698,21.4428,19.7706,19.7922,570000.0],["2008-01-18",19.8175,20.6355,19.8103,20.0697,596800.0],["2008-01-22",19.5219,20.2968,19.2156,20.0373,916000.0],["2008-01-23",19.5868,21.1869,19.5652,21.0716,938800.0],["2008-01-24",21.1653,21.7095,20.8842,21.5905,701200.0],["2008-01-25",21.7888,22.4915,21.5365,21.6806,456000.0],["2008-01-28",21.6374,22.0158,21.5077,21.9185,334400.0],["2008-01-29",22.4483,22.4483,21.8428,22.0627,255800.0],["2008-01-30",22.0194,22.7041,21.9005,22.0554,355600.0],["2008-01-31",21.814,22.6393,21.814,22.2176,668800.0],["2008-02-01",22.2104,22.8158,22.041,22.787,303400.0],["2008-02-04",22.6969,22.8627,22.4447,22.7798,249800.0],["2008-02-05",22.3546,22.5528,21.8356,21.9185,351000.0],["2008-02-06",22.0771,22.2212,21.8608,21.8933,406600.0],["2008-02-07",21.8933,22.2212,21.7203,22.0554,406800.0],["2008-02-08",22.0482,22.3798,21.641,22.1239,246600.0],["2008-02-11",22.0987,22.5312,21.9617,22.3906,213000.0],["2008-02-12",22.5275,23.0501,22.3005,22.6357,241600.0],["2008-02-13",22.8699,23.0645,22.7546,22.9852,310800.0],["2008-02-14",23.0645,23.0645,22.3437,22.3726,268000.0],["2008-02-15",22.2392,22.5636,22.1527,22.5167,337200.0],["2008-02-19",22.7942,23.0645,22.2068,22.5239,331600.0],["2008-02-20",22.4627,23.0933,22.3474,23.0357,420600.0],["2008-02-21",23.0897,23.1546,22.214,22.2753,510800.0],["2008-02-22",23.0249,24.3222,22.3365,24.1997,826600.0],["2008-02-25",24.1204,24.5024,23.5582,24.1529,817800.0],["2008-02-26",24.0195,25.0286,23.9583,24.9421,469000.0],["2008-02-27",24.8088,25.443,24.3583,25.198,405800.0],["2008-02-28",25.0178,25.0827,24.5241,24.6358,453400.0],["2008-02-29",24.4232,24.7439,24.1565,24.1961,411200.0],["2008-03-03",24.1493,24.7187,24.0772,24.3655,456600.0],["2008-03-04",24.0664,24.4304,23.706,24.0916,663800.0],["2008-03-05",24.2141,24.5817,24.0267,24.261,273000.0],["2008-03-06",24.0844,24.3006,23.6772,23.6772,444800.0],["2008-03-07",23.5114,23.9114,23.2267,23.5006,531600.0],["2008-03-10",23.497,23.7853,23.2627,23.3024,698400.0],["2008-03-11",23.7997,24.0916,23.6483,23.9763,813000.0],["2008-03-12",24.07,24.4051,23.7817,24.1096,417200.0],["2008-03-13",23.8538,24.1997,23.4393,23.9871,698200.0],["2008-03-14",24.1348,24.1348,22.9131,23.2159,654800.0],["2008-03-17",22.9059,23.3348,22.769,23.0357,465600.0],["2008-03-18",23.4681,23.8646,23.1438,23.8141,380000.0],["2008-03-19",23.8862,23.9583,23.4718,23.515,595800.0],["2008-03-20",23.515,23.8285,23.4069,23.6591,504600.0],["2008-03-24",23.6736,24.4844,23.4717,24.0916,306600.0],["2008-03-25",24.1132,25.0286,24.0339,24.8592,492000.0],["2008-03-26",24.8016,24.8736,24.4159,24.5997,581000.0],["2008-03-27",24.6431,24.6721,23.8619,23.9089,477000.0],["2008-03-28",23.8474,23.8474,23.3446,23.3953,522200.0],["2008-03-31",23.4387,23.7208,22.8852,23.3265,689000.0],["2008-04-01",23.7316,24.1874,23.1746,24.1548,362000.0],["2008-04-02",24.2091,24.9795,23.728,24.5853,521000.0],["2008-04-03",24.3791,24.7083,24.0717,24.2525,566400.0],["2008-04-04",24.2163,25.117,24.1512,25.0483,507200.0],["2008-04-07",26.6687,26.7411,25.4208,25.5293,625600.0],["2008-04-08",25.3991,25.8368,25.2581,25.6451,414800.0],["2008-04-09",25.627,25.8042,25.2002,25.3159,295800.0],["2008-04-10",25.2834,25.8078,25.07,25.7102,339000.0],["2008-04-11",25.4823,25.674,24.9578,25.2002,289800.0],["2008-04-14",25.1495,25.4823,24.918,25.2002,186200.0],["2008-04-15",25.3955,25.5221,25.0229,25.2761,257200.0],["2008-04-16",25.4172,26.2021,25.3412,26.1876,465600.0],["2008-04-17",26.0357,26.1587,25.8115,26.0176,278400.0],["2008-04-18",26.3938,26.5276,26.2021,26.4517,295800.0],["2008-04-21",26.1949,26.9581,26.043,26.9111,385600.0],["2008-04-22",26.8026,27.0051,26.5385,26.8423,511000.0],["2008-04-23",27.1281,27.1281,26.5964,26.7736,651200.0],["2008-04-24",26.6904,27.0847,26.1479,26.7989,391000.0],["2008-04-25",26.9219,27.4898,26.7302,27.4717,512000.0],["2008-04-28",27.4717,27.6381,27.1643,27.6381,483400.0],["2008-04-29",27.6526,27.7719,27.4572,27.5404,334800.0],["2008-04-30",27.5115,27.79,27.403,27.5983,312000.0],["2008-05-01",27.6092,28.2458,27.4247,28.1553,270600.0],["2008-05-02",28.3145,28.347,27.8949,28.1119,342600.0],["2008-05-05",28.1951,28.5387,27.866,28.4013,430800.0],["2008-05-06",28.2964,28.6473,28.1553,28.3977,347800.0],["2008-05-07",28.4085,28.669,28.0215,28.0721,308800.0],["2008-05-08",28.2024,28.2024,27.7611,28.1698,341000.0],["2008-05-09",27.8985,28.5785,27.8443,28.376,339400.0],["2008-05-12",28.3036,28.593,27.8009,27.913,658400.0],["2008-05-13",27.9745,28.2458,27.6381,28.2385,944000.0],["2008-05-14",28.2566,28.3507,27.4681,27.6381,582000.0],["2008-05-15",27.7104,27.9021,27.3487,27.7538,667800.0],["2008-05-16",27.8841,27.9383,27.5513,27.9058,892600.0],["2008-05-19",27.9745,28.9764,27.913,28.6111,693800.0],["2008-05-20",28.5749,28.6653,28.2566,28.5894,483000.0],["2008-05-21",28.6581,28.9583,28.2421,28.3253,400000.0],["2008-05-22",28.3253,29.2802,28.3217,29.1573,716600.0],["2008-05-23",28.9981,29.2079,28.3977,28.4411,621800.0],["2008-05-27",28.4302,29.0053,28.3796,28.9981,387800.0],["2008-05-28",29.056,29.5841,28.9438,29.5804,415800.0],["2008-05-29",29.6203,29.9892,29.3128,29.4032,737000.0],["2008-05-30",29.2188,29.859,29.0054,29.8337,794200.0],["2008-06-02",29.8156,29.9964,29.4141,29.66,470400.0],["2008-06-03",29.7794,29.9711,29.0777,29.4466,854400.0],["2008-06-04",29.3996,29.8373,28.9366,29.2549,432400.0],["2008-06-05",29.3236,30.17,29.0668,30.17,324000.0],["2008-06-06",29.8771,29.9096,28.98,28.98,294000.0],["2008-06-09",29.2803,29.8264,29.1103,29.302,334600.0],["2008-06-10",29.0451,29.472,28.9945,29.0596,329000.0],["2008-06-11",29.0994,29.2766,28.763,28.7702,412600.0],["2008-06-12",28.8643,29.6781,28.8643,29.0596,381200.0],["2008-06-13",29.3273,29.8337,28.933,29.8337,252600.0],["2008-06-16",29.6239,30.3183,29.3851,30.3183,521000.0],["2008-06-17",30.3509,30.4883,30.0579,30.1664,590800.0],["2008-06-18",30.076,30.7922,30.076,30.6583,588400.0],["2008-06-19",30.5679,31.0128,30.4088,30.9043,325000.0],["2008-06-20",30.7524,30.7524,29.9711,30.1158,691000.0],["2008-06-23",30.3183,31.4577,30.3183,31.2118,527600.0],["2008-06-24",31.1901,31.436,30.4196,30.5752,506000.0],["2008-06-25",30.7379,30.7922,30.1881,30.4666,560400.0],["2008-06-26",30.2054,30.7859,29.1243,29.1316,616200.0],["2008-06-27",29.6613,29.6613,28.8123,28.9647,1166200.0],["2008-06-30",28.631,29.2912,28.4496,28.5511,860400.0],["2008-07-01",28.1122,28.3298,27.7058,28.0178,629000.0],["2008-07-02",27.9707,28.7035,26.4651,26.4651,678000.0],["2008-07-03",26.4796,27.0891,26.1858,26.4107,376200.0],["2008-07-07",26.505,27.0601,26.2366,26.4035,566400.0],["2008-07-08",26.3273,26.5703,25.6598,26.3744,634000.0],["2008-07-09",26.3236,26.788,26.164,26.262,380800.0],["2008-07-10",26.3309,26.6248,26.0008,26.3527,764400.0],["2008-07-11",26.1169,26.1205,25.4022,25.725,667400.0],["2008-07-14",25.9355,25.9826,25.4094,25.5618,471200.0],["2008-07-15",25.2389,25.4747,24.9632,25.2063,605400.0],["2008-07-16",25.3079,25.3079,24.7165,25.0321,708000.0],["2008-07-17",25.2063,25.4203,24.8616,25.2534,1106800.0],["2008-07-18",25.3913,25.8702,25.3042,25.7758,485400.0],["2008-07-21",25.9101,26.5449,25.6743,26.4942,644000.0],["2008-07-22",26.1858,27.2088,26.164,27.002,879200.0],["2008-07-23",30.9092,31.37,28.8051,29.6395,1760000.0],["2008-07-24",29.7483,30.0567,28.8015,28.8958,852800.0],["2008-07-25",29.1679,29.7121,28.3988,28.4786,879400.0],["2008-07-28",29.0155,29.0336,28.4931,28.9067,700400.0],["2008-07-29",28.9284,29.4726,28.8813,29.1824,545800.0],["2008-07-30",29.2513,29.9116,28.9212,29.7302,572600.0],["2008-07-31",29.4908,29.527,29.0881,29.1497,735800.0],["2008-08-01",28.4677,29.3094,28.4677,28.9865,465200.0],["2008-08-04",29.1062,29.2586,28.5402,28.6817,552200.0],["2008-08-05",28.7035,29.2949,28.0795,28.3843,681600.0],["2008-08-06",28.5874,29.683,28.0505,29.4291,678000.0],["2008-08-07",29.3094,29.7447,28.816,28.9502,805200.0],["2008-08-08",28.8668,29.6613,28.8668,29.4545,578600.0],["2008-08-11",29.4545,29.7447,29.2005,29.4726,539400.0],["2008-08-12",29.3602,29.4762,28.7507,29.0336,464000.0],["2008-08-13",28.8994,29.371,28.6019,29.342,791400.0],["2008-08-14",29.2876,29.7266,28.9357,29.6975,542600.0],["2008-08-15",29.7846,30.2417,29.5561,29.7737,513800.0],["2008-08-18",30.0059,30.1547,29.4327,29.6322,387200.0],["2008-08-19",29.498,29.8934,28.7833,29.0953,364200.0],["2008-08-20",29.313,29.654,29.0119,29.5524,569800.0],["2008-08-21",29.3203,29.7701,29.2405,29.4327,314000.0],["2008-08-22",29.5161,29.6758,29.3348,29.5415,206200.0],["2008-08-25",29.2985,29.5379,28.5765,28.874,499600.0],["2008-08-26",28.8776,29.1062,28.2065,28.5983,529400.0],["2008-08-27",28.6056,29.2912,28.0614,29.0082,497400.0],["2008-08-28",29.1026,30.0567,28.9575,29.8209,689400.0],["2008-08-29",29.7447,30.1075,29.1135,29.3021,309800.0],["2008-09-02",29.6395,30.0894,28.8958,29.0264,451400.0],["2008-09-03",29.0336,29.2912,28.1557,28.4314,625600.0],["2008-09-04",28.1412,28.2899,26.603,26.915,1095200.0],["2008-09-05",26.6683,27.227,26.1604,26.7554,738000.0],["2008-09-08",27.8111,27.8111,26.3744,26.8098,727800.0],["2008-09-09",26.8134,27.2596,25.4457,25.4929,735800.0],["2008-09-10",25.6597,26.2547,25.3042,25.8266,930800.0],["2008-09-11",25.7178,25.9427,25.0321,25.7577,763000.0],["2008-09-12",25.5291,25.8484,25.2933,25.511,720600.0],["2008-09-15",24.4081,25.4167,24.2231,24.858,821200.0],["2008-09-16",24.332,25.1519,24.1469,25.1519,940800.0],["2008-09-17",24.8725,25.4602,24.3138,24.3392,1118800.0],["2008-09-18",24.6222,25.5146,23.4431,25.3332,959400.0],["2008-09-19",25.8847,27.0855,25.1627,26.5341,818800.0],["2008-09-22",26.2438,26.8787,25.6053,25.6634,726600.0],["2008-09-23",25.609,25.609,24.4118,24.5895,569600.0],["2008-09-24",24.6802,25.0249,24.0599,24.2159,555800.0],["2008-09-25",24.1252,24.8979,23.7624,24.3066,655600.0],["2008-09-26",24.0335,24.6343,23.7786,24.1791,503600.0],["2008-09-29",23.8004,23.8004,21.7685,22.1108,935000.0],["2008-09-30",21.885,23.4181,21.8486,23.4181,915600.0],["2008-10-01",23.3234,23.7094,22.1945,22.4567,1173800.0],["2008-10-02",22.3839,22.3839,21.4225,21.5755,1401800.0],["2008-10-03",21.9323,22.2965,20.7562,20.7889,1498800.0],["2008-10-06",20.2464,20.7562,19.0265,20.2937,1298000.0],["2008-10-07",20.2136,20.8654,19.2996,19.4416,1449600.0],["2008-10-08",19.0738,20.3083,18.6551,19.4744,1304600.0],["2008-10-09",19.8058,20.3265,18.4366,18.6842,1501400.0],["2008-10-10",17.5772,18.7716,17.1329,18.6041,1980200.0],["2008-10-13",19.103,21.1786,18.9355,21.1604,1184000.0],["2008-10-14",21.6265,22.2091,19.7839,20.0242,936800.0],["2008-10-15",19.9551,20.1408,18.0542,18.1853,1088400.0],["2008-10-16",18.1598,18.9355,17.2495,18.9355,755200.0],["2008-10-17",18.3637,19.4125,17.9741,18.7242,535800.0],["2008-10-20",18.4475,19.1758,18.1926,18.9063,1007400.0],["2008-10-21",18.808,19.1612,17.9231,18.0287,979800.0],["2008-10-22",17.7374,17.9705,14.7915,15.1702,2467800.0],["2008-10-23",15.0282,15.6145,13.75,13.994,1847800.0],["2008-10-24",12.8178,13.8374,12.7122,13.4078,1492000.0],["2008-10-27",13.2184,13.5716,12.8907,13.04,874800.0],["2008-10-28",13.324,14.3108,12.6321,14.2489,1149800.0],["2008-10-29",14.238,15.4688,13.9321,14.8607,1147200.0],["2008-10-30",15.3377,15.8111,14.9881,15.7638,1160000.0],["2008-10-31",15.8366,16.0587,15.4579,15.7128,952400.0],["2008-11-03",15.6545,16.0915,15.4397,15.8766,670600.0],["2008-11-04",16.2335,17.0783,15.8512,16.8489,1121400.0],["2008-11-05",16.8307,17.0237,15.822,15.8475,987400.0],["2008-11-06",15.7638,16.1206,14.9517,14.9772,626600.0],["2008-11-07",15.1556,15.8439,14.9554,15.4324,861200.0],["2008-11-10",15.6327,16.1862,15.2066,15.3231,977200.0],["2008-11-11",15.1593,15.1593,14.2234,14.4529,884000.0],["2008-11-12",14.2125,14.2489,13.3823,13.3823,991400.0],["2008-11-13",13.4587,15.203,12.9052,15.1993,1437800.0],["2008-11-14",14.9262,14.9262,13.8775,14.0596,1055000.0],["2008-11-17",13.9503,14.4856,13.5461,13.9758,858600.0],["2008-11-18",13.994,14.2453,13.4114,14.0268,1184000.0],["2008-11-19",14.0268,14.1688,13.1601,13.1674,1178800.0],["2008-11-20",12.9489,13.4879,12.5229,12.6176,1042200.0],["2008-11-21",12.9417,13.9139,12.4792,13.9139,1188800.0],["2008-11-24",13.8374,14.9444,13.7027,14.5439,1040800.0],["2008-11-25",14.7587,15.1629,14.3035,15.1119,908400.0],["2008-11-26",14.7187,16.2845,14.5366,16.1898,817600.0],["2008-11-28",16.0187,16.6668,15.8839,16.6377,557800.0],["2008-12-01",16.1498,16.5248,14.7551,14.7806,1047400.0],["2008-12-02",15.1374,16.0077,14.8498,15.873,782400.0],["2008-12-03",15.4834,16.3427,15.0937,16.0114,880000.0],["2008-12-04",15.7565,16.8562,15.68,16.2372,1166400.0],["2008-12-05",15.8002,16.8708,15.2722,16.7906,1329200.0],["2008-12-08",15.6217,17.7301,15.6217,16.9909,2048200.0],["2008-12-09",17.0965,17.8357,16.4119,17.1948,1485600.0],["2008-12-10",17.2968,17.417,16.7652,17.2458,1010200.0],["2008-12-11",17.0565,17.4461,16.4775,16.6486,771800.0],["2008-12-12",16.0405,16.9327,15.6764,16.7761,617200.0],["2008-12-15",16.9072,16.9072,15.9131,16.1789,895200.0],["2008-12-16",16.31,17.2495,15.9349,17.2385,547400.0],["2008-12-17",17.0492,17.7192,16.9472,17.6573,530400.0],["2008-12-18",17.7192,17.7666,17.1147,17.3296,715600.0],["2008-12-19",17.4789,17.752,17.1912,17.5553,845800.0],["2008-12-22",17.7338,17.7338,16.6231,16.9764,683000.0],["2008-12-23",17.1111,17.4716,16.7033,16.8926,424600.0],["2008-12-24",16.8671,17.0455,16.6195,16.9399,185400.0],["2008-12-26",16.9873,17.1948,16.6996,17.1766,217600.0],["2008-12-29",17.1876,17.2352,16.8067,17.2352,355400.0],["2008-12-30",17.2133,17.9348,17.2133,17.9091,378600.0],["2008-12-31",18.0117,18.8613,17.6051,18.6526,457800.0],["2009-01-02",18.7442,19.7623,18.4035,19.5865,503000.0],["2009-01-05",19.4839,19.6121,18.9822,19.4327,543000.0],["2009-01-06",19.5425,20.59,19.4144,20.1578,692000.0],["2009-01-07",19.6561,20.0113,18.6343,18.8174,718800.0],["2009-01-08",18.7954,18.8101,18.2277,18.6306,738000.0],["2009-01-09",18.3742,18.4328,17.6564,18.1398,515800.0],["2009-01-12",18.1801,18.2058,17.0961,17.4074,561600.0],["2009-01-13",17.3781,17.7113,17.2059,17.6637,594400.0],["2009-01-14",17.422,17.6637,16.4478,16.6309,714000.0],["2009-01-15",16.5614,17.2682,16.0633,17.1657,605200.0],["2009-01-16",17.0485,17.433,16.3453,17.0558,772600.0],["2009-01-20",16.8983,17.0961,15.9571,16.023,478800.0],["2009-01-21",16.2098,17.1583,16.1255,17.118,653800.0],["2009-01-22",16.8031,17.173,15.9571,16.3306,884400.0],["2009-01-23",15.9094,16.9203,15.6458,16.4515,887200.0],["2009-01-26",15.3894,15.9717,14.8364,15.3161,1340400.0],["2009-01-27",15.448,15.9754,15.448,15.9021,723600.0],["2009-01-28",16.2134,16.6309,16.0633,16.3856,611800.0],["2009-01-29",16.2977,16.2977,15.0305,15.1513,1490000.0],["2009-01-30",15.0525,15.2136,14.4298,15.0781,1219400.0],["2009-02-02",14.9023,15.1696,14.558,15.0708,790000.0],["2009-02-03",15.0195,15.3821,14.9096,15.2832,640200.0],["2009-02-04",15.3418,15.9094,15.1806,15.5798,597600.0],["2009-02-05",15.4736,16.0047,15.3271,15.7117,365000.0],["2009-02-06",15.448,16.4405,15.448,16.3892,415800.0],["2009-02-09",16.4368,16.5028,16.1951,16.2391,529600.0],["2009-02-10",16.1475,16.1768,15.426,15.5615,627400.0],["2009-02-11",15.6714,16.012,15.5762,15.7373,512600.0],["2009-02-12",15.4883,15.7227,15.0488,15.6531,492400.0],["2009-02-13",15.6201,16.2134,15.6201,15.9864,487800.0],["2009-02-17",15.2026,15.7703,14.9829,15.0158,559800.0],["2009-02-18",15.0634,15.426,14.6752,14.9609,834600.0],["2009-02-19",15.0927,15.3308,14.6093,14.7302,658000.0],["2009-02-20",14.6825,14.6825,13.9354,14.0416,1605200.0],["2009-02-23",14.2138,14.591,12.3606,12.3899,2816000.0],["2009-02-24",12.3899,12.4448,11.5658,11.9724,2313000.0],["2009-02-25",11.9248,11.9907,11.2545,11.3754,1397400.0],["2009-02-26",11.5109,11.6794,11.1886,11.3864,1304400.0],["2009-02-27",11.141,11.6061,11.0787,11.2545,1391800.0],["2009-03-02",10.8627,10.9396,10.2327,10.4415,1931600.0],["2009-03-03",10.5917,10.5917,10.0899,10.2877,1444400.0],["2009-03-04",10.6942,10.9689,10.328,10.6393,1043600.0],["2009-03-05",10.892,10.8956,10.262,10.3682,1239000.0],["2009-03-06",10.4488,10.7821,9.7237,10.002,806800.0],["2009-03-09",9.8885,10.3096,9.6394,9.709,654800.0],["2009-03-10",10.024,10.5404,9.7676,10.5331,1386400.0],["2009-03-11",10.5843,10.837,10.4305,10.6686,1084600.0],["2009-03-12",10.6832,11.3278,10.3939,11.2912,757600.0],["2009-03-13",11.2765,11.6281,11.0787,11.2582,807400.0],["2009-03-16",11.3424,11.5439,11.0531,11.1557,1050800.0],["2009-03-17",11.1117,11.401,10.8956,11.3827,494600.0],["2009-03-18",11.3058,11.9174,11.0641,11.8588,637800.0],["2009-03-19",11.9211,12.0786,11.5915,12.02,725200.0],["2009-03-20",11.9028,12.1042,11.3864,11.5036,691000.0],["2009-03-23",11.7709,12.324,11.705,12.2983,448400.0],["2009-03-24",12.031,12.313,11.8442,12.02,743600.0],["2009-03-25",12.0749,12.3679,11.683,12.1079,996000.0],["2009-03-26",12.2214,12.7488,11.976,12.7085,1038000.0],["2009-03-27",12.8082,12.8082,12.3357,12.4354,456200.0],["2009-03-30",12.1807,12.3062,11.4572,11.6565,555000.0],["2009-03-31",11.7562,12.0441,11.5975,11.6971,834600.0],["2009-04-01",11.7488,12.1696,11.3982,12.0847,608400.0],["2009-04-02",12.1216,13.2142,12.1216,12.9263,834600.0],["2009-04-03",12.93,13.5427,12.7971,13.5169,765600.0],["2009-04-06",13.3397,13.5796,12.9632,13.1884,685800.0],["2009-04-07",13.0075,13.1478,12.6568,12.8672,609200.0],["2009-04-08",12.9927,13.1994,12.487,12.6679,797400.0],["2009-04-09",12.9558,13.9783,12.93,13.7863,953400.0],["2009-04-13",13.6239,13.6239,13.0186,13.2991,600400.0],["2009-04-14",13.2511,13.3471,12.9521,13.0333,651600.0],["2009-04-15",12.9743,13.48,12.7528,13.2216,774200.0],["2009-04-16",13.3914,14.5135,13.2622,14.3548,901800.0],["2009-04-17",14.3031,14.4692,14.1665,14.3031,511600.0],["2009-04-20",14.089,14.2736,13.5833,13.8232,702400.0],["2009-04-21",13.6977,14.0078,13.4652,13.838,999400.0],["2009-04-22",13.6645,14.7645,13.4135,14.4027,865400.0],["2009-04-23",14.4064,14.5688,14.0558,14.2772,935000.0],["2009-04-24",14.4766,15.5876,14.399,15.296,1569200.0],["2009-04-27",15.0893,15.5396,14.8014,14.9527,1228400.0],["2009-04-28",14.65,15.5027,14.2108,14.9121,1197800.0],["2009-04-29",15.045,16.2261,14.9306,15.9309,867000.0],["2009-04-30",16.0194,16.909,16.0194,16.4365,1504000.0],["2009-05-01",15.9899,16.2446,15.7426,16.1486,1014000.0],["2009-05-04",15.4842,16.4993,15.1705,16.3701,975000.0],["2009-05-05",16.348,16.4808,15.7242,16.1006,1001800.0],["2009-05-06",16.3295,16.6026,16.001,16.5768,984800.0],["2009-05-07",16.7245,16.9644,15.7463,15.9456,1146200.0],["2009-05-08",16.2483,16.6359,15.7943,16.5141,812200.0],["2009-05-11",16.2298,16.4587,15.9641,16.1671,469000.0],["2009-05-12",16.5288,16.5288,15.4326,15.7906,723200.0],["2009-05-13",15.5617,15.5617,14.949,15.0228,715000.0],["2009-05-14",15.1188,15.3514,14.8715,15.1853,726000.0],["2009-05-15",15.0265,15.3514,14.7903,14.901,747200.0],["2009-05-18",15.0192,15.3993,14.9675,15.3218,685800.0],["2009-05-19",15.3883,15.6393,15.2812,15.4732,477000.0],["2009-05-20",15.5581,15.905,15.152,15.1705,455800.0],["2009-05-21",15.4362,15.4362,14.4618,14.6943,426200.0],["2009-05-22",14.8272,14.8567,14.5024,14.5578,288200.0],["2009-05-26",14.4581,15.4842,14.3068,15.3809,495600.0],["2009-05-27",15.2665,15.6356,15.0561,15.0819,409000.0],["2009-05-28",15.045,15.3514,14.6648,14.9675,664000.0],["2009-05-29",15.1077,15.141,14.7792,15.0598,535600.0],["2009-06-01",15.3514,15.7758,14.9712,15.7648,981200.0],["2009-06-02",15.7242,16.1191,15.7168,15.905,491600.0],["2009-06-03",15.7094,15.9198,15.5618,15.6614,588000.0],["2009-06-04",15.7906,16.1819,15.6466,16.1819,766400.0],["2009-06-05",16.2188,16.562,16.0564,16.3959,859800.0],["2009-06-08",16.3812,16.4993,15.6872,15.8976,758200.0],["2009-06-09",15.9825,16.348,15.9567,16.2594,593000.0],["2009-06-10",16.3553,16.3553,15.6466,15.8829,713200.0],["2009-06-11",15.8607,15.9752,15.4399,15.4621,874000.0],["2009-06-12",15.3846,15.3846,14.5947,15.0893,1002600.0],["2009-06-15",14.6427,14.8125,14.1296,14.3769,834000.0],["2009-06-16",14.4027,14.4766,13.8232,13.8306,896000.0],["2009-06-17",13.8085,14.0816,13.4357,13.7236,1208200.0],["2009-06-18",13.8085,13.8085,13.4283,13.6867,553400.0],["2009-06-19",13.8195,14.0262,13.7679,13.8712,662400.0],["2009-06-22",13.8417,13.934,13.229,13.229,512000.0],["2009-06-23",13.3434,13.4135,13.0407,13.3028,688000.0],["2009-06-24",13.6719,13.8011,13.1551,13.2437,938200.0],["2009-06-25",13.2511,13.694,13.229,13.5538,638600.0],["2009-06-26",13.7509,13.8178,13.5835,13.7025,1783400.0],["2009-06-29",13.8438,13.9442,13.591,13.6579,653000.0],["2009-06-30",13.788,13.8475,13.3381,13.4013,701800.0],["2009-07-01",13.4794,13.9814,13.4794,13.5278,634000.0],["2009-07-02",13.3865,13.4311,13.1076,13.1931,655600.0],["2009-07-06",13.1038,13.1447,12.7766,12.9663,769200.0],["2009-07-07",12.9849,12.9849,12.3825,12.4085,1197200.0],["2009-07-08",12.4234,12.5424,12.2598,12.3825,716600.0],["2009-07-09",12.7543,12.9588,12.2783,12.3267,1263600.0],["2009-07-10",12.2821,12.4903,12.2746,12.4122,891600.0],["2009-07-13",12.4159,12.8027,12.2635,12.7915,946200.0],["2009-07-14",12.8175,12.9551,12.7097,12.9179,633600.0],["2009-07-15",13.115,13.591,13.0332,13.5724,631600.0],["2009-07-16",13.3939,14.0037,13.3121,13.9442,712200.0],["2009-07-17",13.9033,13.9591,13.7285,13.8475,570200.0],["2009-07-20",13.9591,14.3012,13.9591,14.2566,439600.0],["2009-07-21",14.4053,14.7548,14.3421,14.5503,897400.0],["2009-07-22",14.4388,14.8738,14.4388,14.8032,620000.0],["2009-07-23",14.7511,15.175,14.6544,15.1081,673400.0],["2009-07-24",14.9482,15.3981,14.9482,15.3647,600200.0],["2009-07-27",15.2903,15.8072,15.2085,15.6956,1096800.0],["2009-07-28",15.9745,16.4988,15.625,16.0266,1786000.0],["2009-07-29",15.1527,16.0042,15.1527,15.5766,876200.0],["2009-07-30",15.7514,16.2794,15.5952,15.9447,916400.0],["2009-07-31",15.9448,16.1195,15.7477,15.7588,928800.0],["2009-08-03",15.9485,16.1269,15.9001,16.0637,1115800.0],["2009-08-04",15.9857,16.0563,15.677,16.0377,708000.0],["2009-08-05",15.9857,16.0266,15.7328,15.8629,843200.0],["2009-08-06",15.9782,16.0712,15.8109,15.8667,640400.0],["2009-08-07",16.0637,16.8558,16.0117,16.6587,745400.0],["2009-08-10",16.6066,16.8744,16.3947,16.5843,634400.0],["2009-08-11",16.4244,16.5546,16.2088,16.3687,468000.0],["2009-08-12",16.3575,16.8223,16.2385,16.6661,459600.0],["2009-08-13",16.7108,16.8186,16.5323,16.7108,257000.0],["2009-08-14",16.6029,16.6959,16.0265,16.2385,322200.0],["2009-08-17",15.9708,16.1344,15.4985,15.5432,377200.0],["2009-08-18",15.7031,15.9187,15.6175,15.8481,314600.0],["2009-08-19",15.6027,15.889,15.4316,15.8853,260400.0],["2009-08-20",15.9038,16.0228,15.8072,15.9894,290200.0],["2009-08-21",16.179,16.5992,16.1158,16.5509,489000.0],["2009-08-24",16.5583,16.8223,16.5137,16.5694,390200.0],["2009-08-25",16.7517,17.0826,16.51,16.9487,431800.0],["2009-08-26",16.1493,17.1607,16.1493,17.0491,471000.0],["2009-08-27",16.9822,17.3392,16.8558,17.302,556200.0],["2009-08-28",17.3875,17.473,17.2499,17.3503,386000.0],["2009-08-31",17.2276,17.3466,16.852,16.9264,418000.0],["2009-09-01",16.9413,17.3689,16.5174,16.5509,358000.0],["2009-09-02",16.5695,16.7926,16.3872,16.4319,206200.0],["2009-09-03",16.5732,16.6475,16.3389,16.5546,274200.0],["2009-09-04",16.5843,17.0119,16.4356,16.971,273000.0],["2009-09-08",17.1049,17.183,16.9004,17.1012,209200.0],["2009-09-09",17.1458,17.566,16.9227,17.5474,291200.0],["2009-09-10",17.4991,17.9564,17.4507,17.9378,231400.0],["2009-09-11",17.9862,18.3766,17.856,18.1349,333200.0],["2009-09-14",18.042,18.451,17.9378,18.4398,211800.0],["2009-09-15",18.3989,18.9641,18.3989,18.9344,438200.0],["2009-09-16",18.9344,19.2765,18.9344,19.2467,373200.0],["2009-09-17",19.2579,19.5517,19.2579,19.455,300400.0],["2009-09-18",19.5368,19.6372,19.1538,19.5517,769000.0],["2009-09-21",17.8486,18.8823,17.4768,18.4436,818200.0],["2009-09-22",18.5105,18.6964,18.3543,18.4473,330400.0],["2009-09-23",18.5514,18.5997,18.1758,18.1795,321400.0],["2009-09-24",18.161,18.5514,17.4953,17.7259,490000.0],["2009-09-25",17.7147,17.8932,17.3689,17.4098,340600.0],["2009-09-28",17.5108,17.9185,17.3986,17.8661,445800.0],["2009-09-29",17.9783,18.2588,17.8437,17.997,325800.0],["2009-09-30",17.9633,18.0307,17.4323,17.7464,321200.0],["2009-10-01",17.7128,17.7502,16.8713,16.8713,361400.0],["2009-10-02",16.6656,17.0695,16.5496,16.5833,422600.0],["2009-10-05",16.6805,16.9685,16.4561,16.8862,601600.0],["2009-10-06",16.961,17.3014,16.8002,17.0545,523200.0],["2009-10-07",16.9984,17.0283,16.7553,16.9049,331000.0],["2009-10-08",16.9947,17.3088,16.8376,17.2602,558200.0],["2009-10-09",17.1817,17.5706,17.0171,17.5519,292400.0],["2009-10-12",17.6567,17.7988,17.4697,17.5258,375000.0],["2009-10-13",17.522,17.5819,17.1293,17.1705,406800.0],["2009-10-14",17.3612,17.4435,17.1293,17.3537,527200.0],["2009-10-15",17.2714,17.4547,17.047,17.451,411400.0],["2009-10-16",17.3537,17.3874,17.0171,17.2079,356600.0],["2009-10-19",17.1892,17.5931,17.0695,17.4173,199600.0],["2009-10-20",17.3911,17.4248,17.1555,17.4173,274600.0],["2009-10-21",17.4136,17.795,17.2565,17.3911,494200.0],["2009-10-22",17.3724,17.8212,17.1405,17.6679,685200.0],["2009-10-23",17.7427,17.8063,17.3275,17.4472,460400.0],["2009-10-26",17.4023,17.8661,17.1144,17.163,637200.0],["2009-10-27",17.2827,17.5033,16.7591,16.8339,778800.0],["2009-10-28",16.8339,16.9311,16.142,16.1906,688200.0],["2009-10-29",16.2878,16.7366,16.0447,16.5683,1142600.0],["2009-10-30",19.0928,19.22,17.5781,17.7427,2716600.0],["2009-11-02",18.1391,18.5954,17.7913,18.2999,1541600.0],["2009-11-03",18.1055,18.6964,18.0456,18.644,1065600.0],["2009-11-04",18.8048,19.4407,18.6141,19.1153,943800.0],["2009-11-05",19.3359,19.9044,19.1153,19.9044,690600.0],["2009-11-06",19.8184,20.1961,19.5379,19.9381,458200.0],["2009-11-09",20.0615,20.4766,19.9194,20.2896,714000.0],["2009-11-10",20.1587,20.4654,19.8371,20.0278,572200.0],["2009-11-11",20.1625,20.2784,19.8259,19.9979,544200.0],["2009-11-12",20.054,20.2186,19.5379,19.6164,401400.0],["2009-11-13",19.7324,19.9119,19.4631,19.7922,405600.0],["2009-11-16",19.8969,20.2896,19.5267,20.1737,276400.0],["2009-11-17",20.0241,20.155,19.867,20.1513,239000.0],["2009-11-18",20.0914,20.0914,19.7099,19.9231,288400.0],["2009-11-19",19.6912,19.7623,19.1938,19.3696,403000.0],["2009-11-20",19.1078,19.3546,18.9582,19.3172,598200.0],["2009-11-23",19.5416,19.983,19.3845,19.6688,342000.0],["2009-11-24",19.6651,19.6688,19.3771,19.4332,422200.0],["2009-11-25",19.4481,19.5267,19.306,19.4631,359800.0],["2009-11-27",18.7899,19.2985,18.7188,19.0442,369000.0],["2009-11-30",18.9657,19.2163,18.6478,19.2163,992400.0],["2009-12-01",19.4107,19.8221,19.407,19.7137,808800.0],["2009-12-02",19.6351,20.1251,19.5304,19.9493,1027800.0],["2009-12-03",19.9231,20.1961,19.4145,19.422,377200.0],["2009-12-04",19.6576,20.1026,19.6351,19.8521,299600.0],["2009-12-07",19.7436,19.867,19.5416,19.6127,895400.0],["2009-12-08",19.4332,19.5753,19.2424,19.422,466400.0],["2009-12-09",19.1527,19.4743,19.1527,19.2985,480000.0],["2009-12-10",19.4818,19.6239,19.2125,19.3883,368000.0],["2009-12-11",19.4444,19.5042,19.1302,19.3509,369800.0],["2009-12-14",19.5529,19.6052,19.3771,19.6052,342600.0],["2009-12-15",19.4481,19.68,19.3771,19.6613,384000.0],["2009-12-16",19.8184,20.054,19.6277,19.7062,270800.0],["2009-12-17",19.4706,19.6838,19.3621,19.6239,368400.0],["2009-12-18",19.6576,19.867,19.5716,19.6725,732600.0],["2009-12-21",19.7847,20.0091,19.6351,19.9904,194000.0],["2009-12-22",19.9867,20.3383,19.9605,20.2971,262000.0],["2009-12-23",20.3046,20.7197,20.2223,20.6562,287000.0],["2009-12-24",20.7497,21.1124,20.6599,20.9965,159000.0],["2009-12-28",21.1498,21.2097,20.7945,20.8918,304800.0],["2009-12-29",20.9331,21.0233,20.7226,20.7715,238600.0],["2009-12-30",20.6136,20.7226,20.3994,20.4746,214000.0],["2009-12-31",20.5084,20.5798,20.0949,20.0949,242600.0],["2010-01-04",20.2415,20.4031,20.1175,20.2227,482600.0],["2010-01-05",20.1287,20.234,19.8543,20.0536,266200.0],["2010-01-06",20.4294,20.8241,20.1175,20.7715,475400.0],["2010-01-07",20.7941,21.2,20.7038,21.1624,324800.0],["2010-01-08",21.0647,21.2827,21.0046,21.2677,169400.0],["2010-01-11",21.3992,21.9555,21.279,21.8277,368800.0],["2010-01-12",21.621,21.7977,21.2113,21.3842,281400.0],["2010-01-13",21.4932,21.7375,21.2263,21.3128,432800.0],["2010-01-14",21.2451,21.2677,20.6888,20.9594,550200.0],["2010-01-15",20.9331,20.9782,20.6399,20.8617,214000.0],["2010-01-19",20.9519,21.3278,20.7903,21.2038,342800.0],["2010-01-20",21.1023,21.1023,20.655,20.8504,346400.0],["2010-01-21",20.9181,21.0046,20.4896,20.6512,500600.0],["2010-01-22",20.6963,20.7677,19.6251,19.6777,393200.0],["2010-01-25",19.6777,19.7115,19.1552,19.5236,612800.0],["2010-01-26",19.4521,19.6288,19.1439,19.3807,718000.0],["2010-01-27",19.2341,19.3507,18.7304,18.9522,757000.0],["2010-01-28",18.9748,19.0048,18.0125,18.7568,949200.0],["2010-01-29",18.8432,19.0687,18.2869,18.3545,780000.0],["2010-02-01",18.4072,18.6064,18.2455,18.4748,340000.0],["2010-02-02",18.4222,18.8545,18.4185,18.7718,284800.0],["2010-02-03",18.7192,18.8169,18.4823,18.8056,287800.0],["2010-02-04",18.6853,18.6853,17.8509,17.896,404000.0],["2010-02-05",17.896,17.9486,17.3284,17.7381,752400.0],["2010-02-08",18.02,18.1177,17.7155,17.8922,805600.0],["2010-02-09",18.0614,18.2681,17.9072,18.2004,824000.0],["2010-02-10",17.8734,18.2155,17.8734,18.1065,829000.0],["2010-02-11",18.02,18.3884,17.9486,18.3019,779400.0],["2010-02-12",18.1177,18.4598,17.9711,18.456,529000.0],["2010-02-16",18.5688,18.7417,18.4485,18.7192,318400.0],["2010-02-17",18.7192,18.9447,18.6665,18.9334,430000.0],["2010-02-18",18.9785,19.2266,18.8394,19.1853,479000.0],["2010-02-19",19.1627,19.4371,18.9823,19.4146,744400.0],["2010-02-22",19.2867,19.3845,18.2418,18.2455,1421600.0],["2010-02-23",18.1177,18.1741,17.7682,17.7982,958400.0],["2010-02-24",17.8396,18.2004,17.8396,18.1215,691000.0],["2010-02-25",17.8396,18.0877,17.7231,18.0125,458200.0],["2010-02-26",18.0689,18.0689,17.7907,17.9298,533400.0],["2010-03-01",18.0087,18.3733,17.9862,18.3545,411400.0],["2010-03-02",18.3696,18.7304,18.3696,18.7267,816800.0],["2010-03-03",19.3093,19.6175,19.2266,19.2717,630600.0],["2010-03-04",19.2792,19.5348,19.2266,19.3243,365800.0],["2010-03-05",19.3995,19.4634,19.2416,19.3807,490800.0],["2010-03-08",19.377,19.5461,19.3356,19.4559,415600.0],["2010-03-09",19.3394,19.5499,19.3394,19.4972,393000.0],["2010-03-10",19.4672,19.6401,19.4446,19.6213,492400.0],["2010-03-11",19.4521,19.7115,19.4183,19.6927,424400.0],["2010-03-12",19.7153,20.2979,19.6889,20.2979,830000.0],["2010-03-15",20.3129,20.3693,20.0799,20.3392,405400.0],["2010-03-16",20.4407,20.4971,20.2641,20.3618,457000.0],["2010-03-17",20.3806,20.67,20.3806,20.5986,422400.0],["2010-03-18",20.4896,20.8091,20.3618,20.67,227800.0],["2010-03-19",20.7264,20.8091,20.2039,20.2152,523400.0],["2010-03-22",20.0348,20.4933,19.9859,20.4821,220600.0],["2010-03-23",20.5385,20.8843,20.4069,20.8241,366200.0],["2010-03-24",20.6813,20.7339,20.1851,20.2227,584400.0],["2010-03-25",20.4332,20.5159,20.0648,20.0686,292400.0],["2010-03-26",20.14,20.4332,20.0423,20.2002,225200.0],["2010-03-29",20.2908,20.748,20.2644,20.6309,251600.0],["2010-03-30",20.5931,20.7821,20.4609,20.5289,250400.0],["2010-03-31",20.5024,20.6196,20.3626,20.5289,403000.0],["2010-04-01",20.6838,20.8652,20.3929,20.8312,310600.0],["2010-04-05",20.8992,21.2166,20.8992,21.2128,494000.0],["2010-04-06",21.0352,21.3488,20.9332,21.2355,170200.0],["2010-04-07",21.1977,21.4546,21.1826,21.3791,287800.0],["2010-04-08",21.4584,21.5378,21.2355,21.5038,255800.0],["2010-04-09",21.5378,21.9421,21.4735,21.9421,323800.0],["2010-04-12",21.9496,22.7091,21.9307,22.4522,908600.0],["2010-04-13",22.3086,22.5693,22.1612,22.4295,692800.0],["2010-04-14",22.5617,22.7318,22.4371,22.6713,516600.0],["2010-04-15",22.5731,22.9169,22.5466,22.8074,337400.0],["2010-04-16",22.6071,22.626,22.0441,22.1423,629000.0],["2010-04-19",22.6562,23.0152,22.1423,22.3766,713200.0],["2010-04-20",22.5693,22.9056,22.335,22.3842,716600.0],["2010-04-21",22.4484,22.728,22.335,22.4711,569600.0],["2010-04-22",22.2103,22.8754,21.9912,22.796,388400.0],["2010-04-23",22.8829,23.121,22.8565,23.0643,386800.0],["2010-04-26",23.0038,23.752,22.6789,23.0907,513200.0],["2010-04-27",22.8527,23.0719,22.3804,22.8074,681200.0],["2010-04-28",23.0038,23.189,22.5995,22.8111,493600.0],["2010-04-29",22.9207,23.359,22.8716,23.2532,337600.0],["2010-04-30",23.2268,23.5404,22.6487,22.6676,425600.0],["2010-05-03",22.8262,23.4913,22.6675,23.3477,328400.0],["2010-05-04",22.8565,22.9094,22.3804,22.4408,631600.0],["2010-05-05",22.2935,22.3086,21.806,21.84,328800.0],["2010-05-06",21.7078,22.1537,20.1246,20.9748,601200.0],["2010-05-07",20.9559,21.1712,20.3286,20.6649,751400.0],["2010-05-10",21.6662,21.8589,20.9483,21.7418,545800.0],["2010-05-11",21.466,22.2103,21.2204,21.9383,295200.0],["2010-05-12",22.0365,22.6713,21.9118,22.5164,242400.0],["2010-05-13",22.4786,23.053,22.4257,22.7658,381000.0],["2010-05-14",22.5844,22.5844,21.6284,21.8287,280000.0],["2010-05-17",22.0063,22.3086,20.9294,21.2657,546600.0],["2010-05-18",21.2846,21.6247,21.0843,21.2128,802600.0],["2010-05-19",21.0201,21.0768,20.1473,20.4193,662800.0],["2010-05-20",20.0301,20.0339,19.52,19.7014,784000.0],["2010-05-21",19.4633,20.1737,19.3009,20.1397,505400.0],["2010-05-24",20.0112,20.5062,19.6107,20.2039,573000.0],["2010-05-25",19.7127,20.2757,19.3122,20.2001,703200.0],["2010-05-26",20.2493,20.8765,20.0301,20.4609,654000.0],["2010-05-27",20.9143,21.1637,20.6989,21.1448,363800.0],["2010-05-28",21.039,21.3186,20.971,21.0843,424800.0],["2010-06-01",20.8803,21.1561,20.4382,20.4382,306000.0],["2010-06-02",20.51,20.9634,20.0452,20.9634,300200.0],["2010-06-03",20.8841,21.3073,20.6045,21.0201,188200.0],["2010-06-04",20.6007,20.937,19.6938,19.7581,365600.0],["2010-06-07",19.8714,20.0112,19.4104,19.4369,378800.0],["2010-06-08",19.4482,19.52,18.9003,19.3009,303800.0],["2010-06-09",19.5011,19.7278,19.2631,19.3311,315800.0],["2010-06-10",19.7581,20.1208,19.6485,20.0263,212000.0],["2010-06-11",19.7581,20.0792,19.7581,20.0566,218000.0],["2010-06-14",20.1661,20.7027,20.1661,20.4118,354800.0],["2010-06-15",20.5138,21.2279,20.4609,21.1712,236200.0],["2010-06-16",20.9596,21.1637,20.9596,21.0919,203000.0],["2010-06-17",21.0957,21.1788,20.6725,20.8879,156400.0],["2010-06-18",20.9143,21.2544,20.8387,21.1826,304600.0],["2010-06-21",21.3186,21.6209,21.0239,21.0957,413400.0],["2010-06-22",21.1221,21.3715,20.7292,20.7405,502400.0],["2010-06-23",20.6876,20.6876,20.2077,20.4042,409800.0],["2010-06-24",20.2417,20.3966,19.8487,19.8865,345400.0],["2010-06-25",19.9054,20.1888,19.656,20.1775,2871200.0],["2010-06-28",20.1053,20.5497,19.9344,20.1965,495600.0],["2010-06-29",19.9192,19.9648,19.3532,19.5165,416600.0],["2010-06-30",19.4178,19.8432,19.281,19.3684,546000.0],["2010-07-01",19.3532,19.3532,18.5175,19.0797,318800.0],["2010-07-02",19.1633,19.2165,18.7303,18.7948,214400.0],["2010-07-06",19.1633,19.3114,18.396,18.6467,448000.0],["2010-07-07",18.6277,19.0341,18.3352,19.0114,533800.0],["2010-07-08",19.2089,19.5089,19.0873,19.2772,316600.0],["2010-07-09",19.2355,19.6229,19.1633,19.6115,237200.0],["2010-07-12",19.5545,19.7369,19.3152,19.5317,392800.0],["2010-07-13",19.7521,20.0597,19.6343,20.0179,265200.0],["2010-07-14",19.923,20.0711,19.7217,19.9724,262400.0],["2010-07-15",20.0369,20.0369,19.49,19.8736,146400.0],["2010-07-16",19.6381,19.7634,19.0113,19.0531,175800.0],["2010-07-19",19.0911,19.3874,18.8594,19.2127,181000.0],["2010-07-20",19.0038,19.5887,18.962,19.5469,208200.0],["2010-07-21",19.6989,19.9572,19.4634,19.5279,165400.0],["2010-07-22",19.809,20.3788,19.809,20.3332,229000.0],["2010-07-23",20.2345,20.7966,19.999,20.7966,230200.0],["2010-07-26",20.8498,21.2373,20.5193,21.2373,456400.0],["2010-07-27",21.4462,21.5943,21.1765,21.3474,423400.0],["2010-07-28",21.3626,21.4918,20.7207,20.808,319200.0],["2010-07-29",20.9296,21.1803,20.7017,20.8916,261400.0],["2010-07-30",20.6219,21.0587,20.6219,20.9752,256400.0],["2010-08-02",21.2752,21.3702,20.9866,21.2373,321000.0],["2010-08-03",21.1879,21.3778,20.9865,21.0625,202200.0],["2010-08-04",21.0967,21.374,21.0663,21.2676,137600.0],["2010-08-05",21.0663,21.3132,21.0663,21.2221,84000.0],["2010-08-06",20.9524,21.1955,20.7473,21.0359,165400.0],["2010-08-09",21.1347,21.2866,21.0131,21.1765,154200.0],["2010-08-10",21.0321,21.2828,20.8156,21.0397,130600.0],["2010-08-11",20.6789,20.7359,20.0217,20.1129,201800.0],["2010-08-12",19.8698,20.1547,19.7027,19.9952,251200.0],["2010-08-13",19.942,20.0407,19.809,19.8546,152200.0],["2010-08-16",19.6913,19.9534,19.6571,19.8698,168800.0],["2010-08-17",20.1091,20.5079,20.1091,20.3522,134000.0],["2010-08-18",20.3636,20.5763,20.1433,20.4928,155400.0],["2010-08-19",20.3826,20.3826,19.8128,19.9762,150200.0],["2010-08-20",19.847,19.847,19.5697,19.828,99400.0],["2010-08-23",19.9268,20.0331,19.5469,19.5469,104400.0],["2010-08-24",19.376,19.5355,18.9924,19.2279,176600.0],["2010-08-25",19.0607,19.2469,18.8176,19.1823,140400.0],["2010-08-26",19.2203,19.357,18.9126,18.9278,202400.0],["2010-08-27",19.1253,19.6039,18.8974,19.4938,163600.0],["2010-08-30",19.4558,19.6875,19.0152,19.0303,149200.0],["2010-08-31",18.9734,19.1101,18.6315,18.8252,395000.0],["2010-09-01",19.1595,20.0483,19.0265,20.0179,339600.0],["2010-09-02",19.9496,20.3484,19.7558,20.3408,214200.0],["2010-09-03",20.6333,20.8384,20.5459,20.6675,128000.0],["2010-09-07",20.6409,20.7928,20.4472,20.6257,175800.0],["2010-09-08",20.6333,20.8688,20.6029,20.7586,113800.0],["2010-09-09",20.8916,21.0397,20.6561,20.751,75000.0],["2010-09-10",20.8384,20.9372,20.7662,20.8992,99800.0],["2010-09-13",21.0701,21.3626,21.0701,21.2638,177000.0],["2010-09-14",21.2335,21.5221,21.0549,21.393,188800.0],["2010-09-15",21.2828,21.5259,21.2449,21.4386,164000.0],["2010-09-16",21.3398,21.5069,21.1993,21.4424,140600.0],["2010-09-17",21.5411,21.6513,21.1651,21.6019,300400.0],["2010-09-20",21.7083,22.0273,21.6247,22.0045,165400.0],["2010-09-21",21.959,21.959,21.6361,21.7121,186800.0],["2010-09-22",21.6703,21.8222,21.2752,21.374,142000.0],["2010-09-23",21.3132,21.5031,21.0511,21.0625,183800.0],["2010-09-24",21.4044,21.9438,21.1499,21.8982,205000.0],["2010-09-27",21.8336,21.921,21.5601,21.7083,141400.0],["2010-09-28",21.8228,21.9755,21.4143,21.9144,124600.0],["2010-09-29",21.8342,22.0594,21.5976,21.9449,189000.0],["2010-09-30",22.0404,22.3801,21.9716,22.0709,340200.0],["2010-10-01",22.2885,22.2885,21.8877,22.1472,215400.0],["2010-10-04",22.1205,22.1969,21.4105,21.6205,141400.0],["2010-10-05",21.9144,22.3954,21.8381,22.3114,157200.0],["2010-10-06",22.319,22.3343,22.0175,22.1625,157400.0],["2010-10-07",22.3114,22.4144,22.0785,22.2083,89200.0],["2010-10-08",22.2618,22.4717,22.1014,22.403,121600.0],["2010-10-11",22.3305,22.3763,22.1816,22.3114,152400.0],["2010-10-12",22.1969,22.277,21.9068,22.2121,128800.0],["2010-10-13",22.2961,22.6129,22.2198,22.4717,177800.0],["2010-10-14",22.4832,22.5519,22.2121,22.2312,205000.0],["2010-10-15",22.4984,22.6626,21.9526,22.0709,239000.0],["2010-10-18",22.0976,22.2503,22.0709,22.174,157400.0],["2010-10-19",21.8571,22.2312,21.8571,22.193,349400.0],["2010-10-20",22.3266,22.9756,22.2961,22.9298,485400.0],["2010-10-21",22.9298,23.3306,22.7198,23.1817,404200.0],["2010-10-22",23.2046,23.2695,23.0557,23.2084,126800.0],["2010-10-25",23.4184,23.4603,23.1779,23.2161,153200.0],["2010-10-26",23.0634,23.1588,22.8878,22.9107,177200.0],["2010-10-27",22.7809,22.7885,22.2389,22.7122,234600.0],["2010-10-28",22.8992,23.0443,22.6893,22.8763,247800.0],["2010-10-29",22.7694,22.945,22.7275,22.8114,423600.0],["2010-11-01",22.9488,23.1359,22.548,22.8152,201000.0],["2010-11-02",23.071,23.2428,22.9641,23.1588,188800.0],["2010-11-03",23.1206,23.3153,22.9832,23.2542,189800.0],["2010-11-04",23.3955,23.6207,23.3955,23.613,336800.0],["2010-11-05",23.5787,23.7314,23.5062,23.6627,251200.0],["2010-11-08",23.51,23.697,23.4413,23.6894,138400.0],["2010-11-09",23.7505,23.7581,23.426,23.5367,219000.0],["2010-11-10",23.5176,23.7772,23.3153,23.7466,246400.0],["2010-11-11",23.4756,23.7963,23.3916,23.6779,164800.0],["2010-11-12",23.4604,23.7085,23.1626,23.2428,342200.0],["2010-11-15",23.3993,23.6817,23.1855,23.4413,192000.0],["2010-11-16",23.2848,23.3229,22.9832,23.2084,372400.0],["2010-11-17",23.2122,23.2275,22.9069,22.987,282600.0],["2010-11-18",23.2848,23.5062,23.2542,23.3077,253600.0],["2010-11-19",23.2962,23.3077,23.0901,23.2313,285000.0],["2010-11-22",23.0099,23.5481,23.0099,23.4794,257800.0],["2010-11-23",23.1626,23.2657,22.9298,23.2008,179000.0],["2010-11-24",23.3687,23.7772,23.3687,23.7581,208400.0],["2010-11-26",23.5214,23.8039,23.5214,23.6817,79200.0],["2010-11-29",23.5062,23.5978,23.2275,23.552,218800.0],["2010-11-30",23.3687,23.5901,23.2695,23.5367,416000.0],["2010-12-01",23.7581,23.9948,23.6512,23.907,401600.0],["2010-12-02",23.8879,24.1742,23.8535,24.1627,420400.0],["2010-12-03",24.0177,24.281,23.9642,24.2238,162600.0],["2010-12-06",24.2047,24.2887,24.0635,24.2391,187800.0],["2010-12-07",24.3879,24.4146,24.1169,24.2009,243800.0],["2010-12-08",24.2581,24.3001,24.0558,24.1627,192000.0],["2010-12-09",24.2963,24.3612,24.1589,24.262,403000.0],["2010-12-10",24.3154,24.7658,24.2772,24.7429,311800.0],["2010-12-13",24.8116,25.0559,24.7009,24.9071,257800.0],["2010-12-14",24.846,25.2811,24.846,25.1933,317600.0],["2010-12-15",25.1208,25.3079,24.949,25.1323,528800.0],["2010-12-16",25.1361,25.243,25.0445,25.2277,257800.0],["2010-12-17",25.2697,25.3231,25.1017,25.1704,543400.0],["2010-12-20",25.3269,25.3269,25.0903,25.1056,230400.0],["2010-12-21",25.1781,25.3957,25.1475,25.3002,244200.0],["2010-12-22",25.3766,25.6438,25.3766,25.5331,191200.0],["2010-12-23",25.5407,25.6285,25.4262,25.4415,158400.0],["2010-12-27",25.3422,25.556,25.1972,25.4376,79000.0],["2010-12-28",25.4644,25.5483,25.1361,25.3918,148200.0],["2010-12-29",25.4762,25.6526,25.3842,25.4033,125200.0],["2010-12-30",25.3535,25.4915,25.1771,25.1809,179000.0],["2010-12-31",25.1426,25.3918,25.0198,25.0313,184200.0],["2011-01-03",25.2423,25.714,25.0697,25.5913,252400.0],["2011-01-04",25.6181,25.6488,25.085,25.3842,282000.0],["2011-01-05",25.296,25.714,25.1272,25.5491,134200.0],["2011-01-06",25.5299,25.6603,25.2538,25.3612,280200.0],["2011-01-07",25.4417,25.5721,25.2461,25.3688,259200.0],["2011-01-10",25.2806,25.7677,25.1656,25.6488,276800.0],["2011-01-11",25.7869,26.481,25.7063,26.2816,415000.0],["2011-01-12",26.5654,26.5654,26.1013,26.3353,327600.0],["2011-01-13",26.3007,26.4657,26.1435,26.3429,225200.0],["2011-01-14",26.3353,26.435,26.2432,26.3928,171800.0],["2011-01-18",26.4081,26.9028,26.2969,26.8491,562400.0],["2011-01-19",26.8875,26.8875,26.0093,26.1397,352600.0],["2011-01-20",25.9863,26.3084,25.7677,25.8751,226200.0],["2011-01-21",26.0361,26.0745,25.6028,25.668,153800.0],["2011-01-24",25.6334,25.9824,25.411,25.8942,270800.0],["2011-01-25",25.7984,25.7984,25.1234,25.7063,231600.0],["2011-01-26",25.8214,26.3659,25.8214,26.178,300200.0],["2011-01-27",26.1742,26.1934,25.8712,26.109,187400.0],["2011-01-28",26.1627,26.1627,25.365,25.4187,198000.0],["2011-01-31",25.4992,26.1358,25.4263,25.9709,324400.0],["2011-02-01",26.0706,26.458,25.8904,26.4273,189000.0],["2011-02-02",26.3774,26.7955,26.3084,26.4963,336600.0],["2011-02-03",26.412,26.5539,26.1358,26.5002,230400.0],["2011-02-04",26.458,26.6536,26.3736,26.6152,116200.0],["2011-02-07",26.6152,26.807,26.5884,26.7878,306800.0],["2011-02-08",26.7264,27.0141,26.6919,26.9795,172200.0],["2011-02-09",26.7916,26.9949,26.5692,26.9297,362000.0],["2011-02-10",26.8453,27.0294,26.6881,26.945,207600.0],["2011-02-11",26.8453,27.3055,26.8185,27.2403,172800.0],["2011-02-14",27.3247,27.4397,27.2096,27.2787,115000.0],["2011-02-15",27.2442,27.3861,27.0601,27.0908,135400.0],["2011-02-16",27.2058,27.5586,27.202,27.5088,329800.0],["2011-02-17",27.5165,27.9,27.5165,27.7657,240000.0],["2011-02-18",28.7245,29.5299,27.8309,28.1799,498000.0],["2011-02-22",27.9958,28.3793,27.4934,27.6123,364600.0],["2011-02-23",27.7082,27.7082,26.201,26.5615,754600.0],["2011-02-24",26.5845,27.0064,26.3659,26.7188,450000.0],["2011-02-25",26.7993,27.1521,26.6957,27.0294,238000.0],["2011-02-28",27.2096,27.5241,27.0639,27.3746,260600.0],["2011-03-01",27.5126,27.5126,26.6919,26.9297,327400.0],["2011-03-02",26.9565,27.34,26.784,27.1368,231200.0],["2011-03-03",27.3631,28.5289,27.3247,28.4445,304400.0],["2011-03-04",28.4177,28.5174,27.6583,27.9153,199200.0],["2011-03-07",28.1032,28.1032,27.4398,27.7466,254400.0],["2011-03-08",27.5893,28.4062,27.5586,28.1722,275600.0],["2011-03-09",28.1684,28.3678,27.969,28.2911,206600.0],["2011-03-10",27.9038,27.9805,27.4014,27.4896,308600.0],["2011-03-11",27.3017,27.5663,27.1521,27.505,377400.0],["2011-03-14",27.3132,27.6277,27.0332,27.3669,334800.0],["2011-03-15",26.7533,27.1636,26.0783,27.0141,400400.0],["2011-03-16",27.0179,27.2595,26.6689,26.9565,383200.0],["2011-03-17",27.3247,27.6008,27.0447,27.1905,340200.0],["2011-03-18",27.3822,27.5893,27.3439,27.4858,415800.0],["2011-03-21",27.8002,28.3793,27.3861,28.1684,298200.0],["2011-03-22",28.2336,28.3793,27.8654,28.0303,248800.0],["2011-03-23",27.9536,28.1531,27.5663,27.9115,154200.0],["2011-03-24",28.1492,28.2681,27.7619,28.1147,246000.0],["2011-03-25",28.2336,28.7092,27.7581,28.4791,424400.0],["2011-03-28",28.4215,28.5903,28.0956,28.1454,293000.0],["2011-03-29",28.1531,28.6268,27.9721,28.6037,270200.0],["2011-03-30",28.6923,29.1275,28.6923,28.8155,265200.0],["2011-03-31",28.7809,29.2892,28.442,29.2392,420800.0],["2011-04-01",29.27,29.5434,29.1198,29.5319,251400.0],["2011-04-04",29.4703,29.8515,29.4125,29.4857,305000.0],["2011-04-05",29.4779,29.9093,29.3085,29.6628,257200.0],["2011-04-06",29.8554,30.0094,29.3701,29.709,146200.0],["2011-04-07",29.6628,29.7861,29.3085,29.4433,180800.0],["2011-04-08",29.5935,29.5935,28.9619,29.1776,351000.0],["2011-04-11",29.3123,29.3393,28.9195,29.0851,153000.0],["2011-04-12",28.8926,28.8926,28.3534,28.5729,239000.0],["2011-04-13",28.8232,28.8348,28.415,28.7346,232400.0],["2011-04-14",28.5921,28.7462,28.3072,28.7038,98200.0],["2011-04-15",28.8155,29.0774,28.6345,28.9888,182600.0],["2011-04-18",28.5305,28.5575,27.4483,27.9105,528400.0],["2011-04-19",27.9721,28.3957,27.8912,28.338,240200.0],["2011-04-20",28.8309,29.1352,28.7,29.0389,224800.0],["2011-04-21",29.2122,29.3778,28.9734,29.3085,142400.0],["2011-04-25",29.2122,29.3046,28.8309,29.2546,152600.0],["2011-04-26",29.3701,30.383,29.3354,29.994,440000.0],["2011-04-27",30.0248,30.125,29.1275,30.098,276000.0],["2011-04-28",30.0248,30.4562,29.7013,30.1327,182000.0],["2011-04-29",30.125,30.383,29.917,30.2636,308000.0],["2011-05-02",30.4023,30.514,30.021,30.0248,244000.0],["2011-05-03",30.0094,30.2213,29.4433,29.6282,238000.0],["2011-05-04",29.6358,29.7013,28.881,28.9542,207000.0],["2011-05-05",28.8271,29.0928,28.6422,28.7886,260800.0],["2011-05-06",29.2507,29.7861,28.777,28.9619,436000.0],["2011-05-09",29.0196,29.5665,28.8848,29.4818,358000.0],["2011-05-10",29.6859,29.7129,29.3971,29.5511,200400.0],["2011-05-11",29.5049,29.632,28.9542,29.0582,226800.0],["2011-05-12",28.9657,29.3432,28.7154,29.27,199600.0],["2011-05-13",29.3278,29.3278,28.7539,28.854,140000.0],["2011-05-16",28.7616,29.1005,28.5344,28.6037,320400.0],["2011-05-17",28.4805,28.5613,27.9182,28.0222,339400.0],["2011-05-18",28.103,28.6923,27.8681,28.5421,347000.0],["2011-05-19",28.673,29.062,28.6692,28.8232,282800.0],["2011-05-20",29.4972,29.5473,28.7038,28.777,421200.0],["2011-05-23",28.3765,28.7115,27.9567,28.0222,330200.0],["2011-05-24",28.0376,28.2455,27.5716,27.8412,295000.0],["2011-05-25",27.6794,28.0067,27.4445,27.9336,425400.0],["2011-05-26",27.8681,28.1724,27.7141,28.103,336000.0],["2011-05-27",28.2224,28.4959,28.1801,28.415,170400.0],["2011-05-31",28.6884,28.7886,28.3033,28.75,1214200.0],["2011-06-01",28.4689,29.6243,27.9066,27.9374,679400.0],["2011-06-02",28.0376,28.854,27.9605,28.5845,563400.0],["2011-06-03",28.1916,28.5382,27.7295,28.0376,386200.0],["2011-06-06",28.0607,28.2686,27.6216,27.7063,255600.0],["2011-06-07",28.0607,28.0607,27.6601,27.7141,353600.0],["2011-06-08",27.5908,27.6524,27.3905,27.4753,465300.0],["2011-06-09",27.5831,27.7141,27.2904,27.5523,283400.0],["2011-06-10",27.2981,27.4368,26.8668,26.9361,451200.0],["2011-06-13",27.121,27.4368,26.9053,27.0054,264100.0],["2011-06-14",27.3982,27.7834,27.0516,27.6139,191800.0],["2011-06-15",27.3212,27.5061,27.0593,27.1055,453900.0],["2011-06-16",27.1287,27.2442,26.6588,26.9823,306600.0],["2011-06-17",27.2596,27.3828,26.8283,26.9284,456800.0],["2011-06-20",26.5587,26.6973,24.8795,25.7961,1330800.0],["2011-06-21",25.9887,26.6126,25.773,26.5433,785700.0],["2011-06-22",26.3661,26.6434,26.1196,26.1504,550300.0],["2011-06-23",25.7961,26.4508,25.3031,26.3353,814200.0],["2011-06-24",26.3276,26.4816,25.5958,25.6266,938000.0],["2011-06-27",25.5958,26.1812,25.4341,26.0041,461100.0],["2011-06-28",26.0389,26.5496,26.0389,26.5187,266200.0],["2011-06-29",26.627,27.3466,26.4567,27.3234,660600.0],["2011-06-30",27.4008,27.8109,27.2151,27.7413,505100.0],["2011-07-01",27.8032,28.4377,27.5943,28.3758,341200.0],["2011-07-05",28.3294,28.577,27.896,28.1901,267600.0],["2011-07-06",28.1282,28.9098,28.0508,28.8711,462900.0],["2011-07-07",29.1264,29.2502,29.0103,29.2193,295900.0],["2011-07-08",28.7782,29.1264,28.5228,28.9717,341300.0],["2011-07-11",28.5693,28.7472,28.2597,28.4068,321900.0],["2011-07-12",28.2365,28.43,27.9889,28.0818,219000.0],["2011-07-13",28.2133,28.4764,27.9193,27.958,256100.0],["2011-07-14",28.105,28.1282,27.0681,27.1454,335400.0],["2011-07-15",27.3002,27.5633,26.9907,27.5091,316700.0],["2011-07-18",27.3699,27.5633,26.7353,27.0139,212200.0],["2011-07-19",27.3312,27.8419,27.246,27.7722,310400.0],["2011-07-20",27.9038,27.9193,27.2151,27.6639,334300.0],["2011-07-21",28.4377,30.3181,28.4377,29.7455,1031700.0],["2011-07-22",29.7068,30.024,29.258,29.3431,539200.0],["2011-07-25",29.0645,29.8306,29.0336,29.5211,412600.0],["2011-07-26",29.6371,29.6371,28.2984,28.3603,251200.0],["2011-07-27",28.2443,28.3758,27.1764,27.4859,384600.0],["2011-07-28",27.4782,27.5711,26.7276,26.7585,317000.0],["2011-07-29",26.302,26.7508,26.093,26.48,286800.0],["2011-08-01",26.9056,27.2383,25.9692,26.3794,387300.0],["2011-08-02",26.2478,26.4877,25.4895,25.5127,370900.0],["2011-08-03",25.5436,26.0698,24.9091,25.8996,435200.0],["2011-08-04",25.5359,25.5437,24.4294,24.4448,603300.0],["2011-08-05",24.8163,25.1645,23.6788,24.2049,615600.0],["2011-08-08",23.2145,23.7948,21.6127,21.6591,658000.0],["2011-08-09",22.2162,23.2996,21.2567,23.2841,709200.0],["2011-08-10",22.6728,23.4698,22.3555,22.4484,516900.0],["2011-08-11",22.6186,25.1954,22.4484,24.793,694200.0],["2011-08-12",25.1335,25.5436,24.5609,24.824,495900.0],["2011-08-15",25.0407,25.4431,24.7698,25.3502,321300.0],["2011-08-16",25.002,25.3889,24.7776,25.1567,332100.0],["2011-08-17",25.3966,25.4431,24.8163,25.1335,246500.0],["2011-08-18",24.2514,24.2514,23.3151,23.5317,348800.0],["2011-08-19",23.1835,24.0966,22.8895,22.9282,449900.0],["2011-08-22",23.5472,23.9186,22.8353,22.9746,505100.0],["2011-08-23",23.0365,24.2436,22.8276,24.2436,260500.0],["2011-08-24",24.2359,24.8936,23.849,24.8163,197200.0],["2011-08-25",25.0716,25.149,24.1198,24.3288,293400.0],["2011-08-26",24.0734,25.3192,23.6323,25.2419,205000.0],["2011-08-29",25.6829,26.0234,25.3115,25.9383,320600.0],["2011-08-30",25.7758,26.1704,25.5436,26.0079,476700.0],["2011-08-31",26.2633,26.8282,26.0002,26.3329,285800.0],["2011-09-01",26.3871,26.6115,25.4044,25.5823,286400.0],["2011-09-02",24.9478,25.2806,24.1895,24.4216,256900.0],["2011-09-06",23.4389,24.1972,23.3228,24.0889,439200.0],["2011-09-07",24.5764,25.0329,24.3907,24.9788,450000.0],["2011-09-08",24.7621,25.1258,24.3597,24.499,351000.0],["2011-09-09",24.205,24.5996,23.6091,23.7871,335200.0],["2011-09-12",23.2686,23.8258,23.1913,23.818,287100.0],["2011-09-13",23.9264,24.4526,23.7174,24.3133,258000.0],["2011-09-14",24.5222,25.3657,23.9728,24.9014,277500.0],["2011-09-15",25.1954,25.6442,24.9169,25.5127,259100.0],["2011-09-16",25.5204,25.7526,25.1722,25.3966,632700.0],["2011-09-19",24.8782,26.4103,24.7157,26.0466,773700.0],["2011-09-20",26.1937,26.6734,25.6442,25.6597,562200.0],["2011-09-21",25.5282,25.6133,23.6169,23.7097,828200.0],["2011-09-22",22.9204,23.5085,22.4407,22.843,648900.0],["2011-09-23",22.7424,23.2299,22.5258,22.8508,391700.0],["2011-09-26",23.0133,23.6323,22.371,23.5782,390300.0],["2011-09-27",24.1972,25.0794,23.9032,24.3133,256400.0],["2011-09-28",24.4494,24.7371,23.0496,23.1274,350600.0],["2011-09-29",23.594,23.975,22.9407,23.7184,254700.0],["2011-09-30",23.1818,23.3762,22.5441,22.5597,475400.0],["2011-10-03",22.443,22.9485,21.1288,21.2299,398200.0],["2011-10-04",20.8722,22.7774,20.8722,22.7152,547200.0],["2011-10-05",22.8552,23.4073,22.4975,23.2829,236100.0],["2011-10-06",23.2596,24.1072,23.1274,24.0683,372900.0],["2011-10-07",24.2161,24.2316,23.3373,23.8739,367700.0],["2011-10-10",24.4105,24.9704,24.3327,24.9549,202900.0],["2011-10-11",24.7138,25.4448,24.6438,25.367,217900.0],["2011-10-12",25.5925,26.0513,25.507,25.7014,222000.0],["2011-10-13",25.4681,25.9813,25.0948,25.9269,297200.0],["2011-10-14",26.3779,26.3779,25.647,26.2224,193900.0],["2011-10-17",26.0513,26.3779,25.1259,25.2192,243000.0],["2011-10-18",25.3126,26.4324,24.9704,26.0591,204800.0],["2011-10-19",25.958,26.0902,25.1804,25.3437,177700.0],["2011-10-20",25.3592,25.818,24.7993,25.4448,220600.0],["2011-10-21",25.8802,26.4479,25.5303,26.3779,365000.0],["2011-10-24",26.5257,28.0966,26.4946,28.0421,376000.0],["2011-10-25",27.7077,28.0421,27.2256,27.2956,487800.0],["2011-10-26",27.6066,28.1432,26.9534,28.1277,316200.0],["2011-10-27",28.3765,29.7374,28.1821,29.2864,550200.0],["2011-10-28",29.2319,29.3486,28.9364,29.1308,257300.0],["2011-10-31",28.7342,29.1853,28.3065,28.3065,329400.0],["2011-11-01",27.35,27.9877,26.6268,26.9612,458200.0],["2011-11-02",27.4589,27.9643,27.1167,27.6455,249100.0],["2011-11-03",28.1121,29.5508,28.0032,29.2164,383300.0],["2011-11-04",28.8742,29.1619,28.5087,29.0608,232600.0],["2011-11-07",29.0997,29.2786,28.2754,29.0842,178500.0],["2011-11-08",29.3486,29.5741,28.7576,29.4963,224900.0],["2011-11-09",28.6954,29.0375,27.9488,28.2521,265500.0],["2011-11-10",28.7498,28.9831,28.221,28.7731,442200.0],["2011-11-11",29.1542,29.8696,28.8431,29.543,305900.0],["2011-11-14",29.4419,29.4419,28.7031,29.1308,342600.0],["2011-11-15",28.9442,30.1573,28.9442,29.9785,489100.0],["2011-11-16",29.6752,30.344,29.2319,29.7141,341500.0],["2011-11-17",29.7218,29.7841,28.812,28.9986,356700.0],["2011-11-18",29.2241,29.613,28.8353,29.4108,357900.0],["2011-11-21",28.8353,29.2008,28.2832,28.5554,320100.0],["2011-11-22",28.532,28.7031,28.0499,28.4076,414600.0],["2011-11-23",28.1199,28.3143,27.49,27.5522,217000.0],["2011-11-25",27.42,28.0421,27.42,27.4978,104700.0],["2011-11-28",28.4465,29.0842,28.4076,28.8353,276800.0],["2011-11-29",28.9753,29.2786,28.6409,28.742,374800.0],["2011-11-30",29.8307,30.795,29.8307,30.7017,1137900.0],["2011-12-01",30.6162,30.9972,30.3206,30.3284,275400.0],["2011-12-02",30.7795,30.7795,30.2507,30.3829,225900.0],["2011-12-05",30.8728,31.1839,30.6006,30.7561,280200.0],["2011-12-06",30.8728,31.0905,30.344,30.9194,246900.0],["2011-12-07",30.6861,30.8339,29.8385,30.2895,312600.0],["2011-12-08",30.1573,30.5695,29.3019,29.4886,257000.0],["2011-12-09",29.6674,30.274,29.3564,30.1962,204600.0],["2011-12-12",29.7219,29.8152,28.9287,29.473,274000.0],["2011-12-13",29.8307,30.1418,28.812,28.9831,221900.0],["2011-12-14",28.7342,28.8898,28.151,28.5243,286600.0],["2011-12-15",29.0375,29.1775,28.7342,29.0842,303100.0],["2011-12-16",29.3097,29.9707,29.1308,29.6441,738800.0],["2011-12-19",29.8696,30.0174,28.9209,29.0142,184500.0],["2011-12-20",29.5974,30.5306,29.4341,30.2196,218600.0],["2011-12-21",30.2118,30.4762,29.5508,30.4373,255700.0],["2011-12-22",30.5228,30.6784,30.2584,30.3829,214700.0],["2011-12-23",30.4451,30.7484,30.274,30.6473,162000.0],["2011-12-27",30.3984,30.8961,30.2118,30.7484,192000.0],["2011-12-28",30.7874,30.9124,30.022,30.147,202600.0],["2011-12-29",30.3579,30.967,30.3032,30.7327,153500.0],["2011-12-30",30.6312,30.7952,30.4125,30.5531,273700.0],["2012-01-03",31.1857,31.5762,30.7171,30.8343,264800.0],["2012-01-04",30.6781,31.2013,30.6624,31.0686,217300.0],["2012-01-05",30.7952,31.2794,30.4281,31.2248,225700.0],["2012-01-06",31.2482,31.2794,30.8499,31.1076,142000.0],["2012-01-09",31.3575,31.748,31.1545,31.6231,132800.0],["2012-01-10",32.0214,32.0604,31.6621,31.7168,251600.0],["2012-01-11",31.6465,32.2088,31.2482,32.0136,228900.0],["2012-01-12",32.0839,32.4978,31.7168,32.3885,153400.0],["2012-01-13",32.1464,32.3885,31.7715,32.2948,141200.0],["2012-01-17",32.7087,33.0914,32.2245,32.365,216000.0],["2012-01-18",32.4197,32.8414,32.1542,32.7946,251000.0],["2012-01-19",32.8493,33.1929,32.7868,32.943,173700.0],["2012-01-20",32.9664,33.3335,32.7634,32.9899,254600.0],["2012-01-23",33.0992,33.3804,32.8024,32.8805,179300.0],["2012-01-24",32.6228,33.0523,32.4588,32.7946,385900.0],["2012-01-25",32.818,33.2242,32.2791,33.1851,342600.0],["2012-01-26",33.3803,33.4506,33.107,33.3022,263100.0],["2012-01-27",33.1773,33.5912,33.1773,33.5444,243800.0],["2012-01-30",33.3101,33.8099,33.0055,33.6849,310600.0],["2012-01-31",33.8724,33.9739,33.2554,33.5444,358600.0],["2012-02-01",33.6693,34.669,33.6693,34.5519,412500.0],["2012-02-02",34.7081,34.7237,34.2316,34.2785,280100.0],["2012-02-03",34.6768,35.6062,34.3644,35.4578,351900.0],["2012-02-06",35.3173,35.614,35.1532,35.4188,239200.0],["2012-02-07",35.2079,35.7234,35.0908,35.3563,316400.0],["2012-02-08",35.4032,35.7546,35.1532,35.3329,229600.0],["2012-02-09",35.4266,35.5906,34.9267,35.1454,300400.0],["2012-02-10",34.8408,35.0673,34.5206,34.8643,251700.0],["2012-02-13",35.3172,35.7858,34.8643,35.7702,198700.0],["2012-02-14",35.6687,35.8171,35.3641,35.6687,254900.0],["2012-02-15",35.8718,35.8718,34.9189,35.0283,395200.0],["2012-02-16",35.0439,35.6062,34.9424,35.5125,416800.0],["2012-02-17",36.5903,37.2932,35.6296,35.7702,370400.0],["2012-02-21",35.9655,36.6215,35.9499,36.4263,298200.0],["2012-02-22",36.4653,36.8012,36.0436,36.2779,269900.0],["2012-02-23",36.3169,36.6372,35.7312,36.2232,296100.0],["2012-02-24",36.2935,36.6762,35.9421,36.481,290700.0],["2012-02-27",36.1061,36.52,35.5516,36.2623,295900.0],["2012-02-28",36.2857,36.5122,35.8796,36.1686,234200.0],["2012-02-29",36.2545,36.6372,35.9889,36.0748,307700.0],["2012-03-01",36.356,36.6137,36.1295,36.4263,264800.0],["2012-03-02",36.4732,36.5747,35.8015,35.9655,346500.0],["2012-03-05",35.9343,36.1373,35.7234,35.8796,232600.0],["2012-03-06",35.6375,35.7156,35.0595,35.1532,417200.0],["2012-03-07",35.4579,35.7312,35.1533,35.5984,234500.0],["2012-03-08",35.9186,36.4888,35.7859,36.2935,427000.0],["2012-03-09",36.3248,37.0277,36.2389,36.6216,226600.0],["2012-03-12",36.6996,36.809,36.3013,36.3794,224300.0],["2012-03-13",36.5591,37.098,36.52,37.0902,384400.0],["2012-03-14",36.973,37.262,36.8871,36.9339,225400.0],["2012-03-15",37.1214,37.3869,36.9105,36.9574,327600.0],["2012-03-16",36.9105,37.0745,36.6528,36.7075,431900.0],["2012-03-19",36.5591,36.9808,36.4966,36.5747,385700.0],["2012-03-20",36.3326,36.5044,35.6765,35.9499,308500.0],["2012-03-21",35.9967,36.1686,35.7624,35.9889,544500.0],["2012-03-22",35.7078,36.231,34.7081,34.9658,352200.0],["2012-03-23",34.919,35.3173,34.6925,35.1845,288800.0],["2012-03-26",35.6219,35.7937,35.1064,35.6531,273500.0],["2012-03-27",35.8249,35.8406,35.5516,35.5906,213200.0],["2012-03-28",35.8493,35.8807,34.8067,35.4182,292800.0],["2012-03-29",35.0497,35.379,34.6499,35.2378,209600.0],["2012-03-30",35.3241,35.6847,35.2065,35.5514,375400.0],["2012-04-02",35.4965,36.1237,35.1594,35.7788,412400.0],["2012-04-03",35.7709,35.9826,35.3946,35.7944,283600.0],["2012-04-04",35.4103,35.5749,34.9321,35.4495,296000.0],["2012-04-05",35.2457,35.622,35.2457,35.3711,238200.0],["2012-04-09",34.8302,34.8302,34.4226,34.7832,211800.0],["2012-04-10",34.7204,35.277,33.913,34.0149,306700.0],["2012-04-11",34.2501,34.6813,34.1952,34.6421,204900.0],["2012-04-12",34.6656,35.5592,34.5715,35.4338,192800.0],["2012-04-13",35.3319,35.3476,34.7675,34.8145,156200.0],["2012-04-16",35.034,35.5279,34.7675,35.183,186700.0],["2012-04-17",35.5279,36.3824,35.4965,36.257,313700.0],["2012-04-18",36.0375,36.5157,35.8728,36.2334,281800.0],["2012-04-19",36.1786,36.7038,35.7866,36.0531,272800.0],["2012-04-20",36.2178,36.7979,36.0531,36.3118,178100.0],["2012-04-23",35.9199,35.9199,35.1516,35.7944,217800.0],["2012-04-24",36.6881,37.1977,36.1942,37.0252,506300.0],["2012-04-25",37.5818,38.3736,37.4642,38.0208,625900.0],["2012-04-26",38.0208,38.4912,37.6524,38.3893,408900.0],["2012-04-27",38.6793,38.7969,38.256,38.6872,345800.0],["2012-04-30",38.7499,38.7499,37.9816,38.4206,267000.0],["2012-05-01",38.3109,39.0791,38.0992,38.6244,283000.0],["2012-05-02",38.4128,39.3378,38.1306,39.1889,373100.0],["2012-05-03",39.2751,39.4554,38.7342,39.0556,449800.0],["2012-05-04",38.7656,38.938,38.0208,38.209,333100.0],["2012-05-07",37.9816,38.6793,37.8562,38.546,282000.0],["2012-05-08",38.1462,38.3501,37.331,38.1619,669300.0],["2012-05-09",37.7464,38.6558,37.574,38.4049,375200.0],["2012-05-10",38.695,38.7969,38.209,38.3501,327000.0],["2012-05-11",38.0365,38.7969,37.8013,38.5147,247700.0],["2012-05-14",38.0051,38.4755,37.5426,38.0678,169200.0],["2012-05-15",38.0992,38.4833,37.8719,38.0051,214000.0],["2012-05-16",38.2089,38.5303,37.6994,37.7856,211400.0],["2012-05-17",37.7856,38.1149,36.1864,36.2726,427100.0],["2012-05-18",36.5392,36.6411,35.8415,36.0218,458600.0],["2012-05-21",35.9747,37.0487,35.865,37.0331,320200.0],["2012-05-22",37.0174,37.6994,37.0174,37.6053,285000.0],["2012-05-23",37.1036,38.3265,37.0644,38.3265,244000.0],["2012-05-24",38.7655,38.8204,38.0051,38.8204,308600.0],["2012-05-25",38.7812,38.9537,37.911,38.0522,195200.0],["2012-05-29",38.5931,39.4789,38.4912,38.7969,263100.0],["2012-05-30",38.2717,38.6715,38.0365,38.1541,227300.0],["2012-05-31",38.1541,38.1541,37.0252,37.2996,728900.0],["2012-06-01",36.4608,36.5549,35.1987,35.3946,573100.0],["2012-06-04",35.4025,35.6768,34.1952,34.9164,668600.0],["2012-06-05",34.7205,34.9008,34.2501,34.8145,505700.0],["2012-06-06",35.0654,35.9904,35.0654,35.9904,241900.0],["2012-06-07",36.3589,36.9155,35.8415,35.9042,280700.0],["2012-06-08",35.7944,36.2021,35.5122,35.8415,402800.0],["2012-06-11",36.257,36.3118,34.9164,34.9713,389800.0],["2012-06-12",35.1594,35.3946,34.8459,35.3476,391700.0],["2012-06-13",35.2614,35.5671,34.6813,34.7989,432600.0],["2012-06-14",34.791,35.0497,34.1403,34.3363,450500.0],["2012-06-15",34.4696,34.6577,33.8738,33.9992,874200.0],["2012-06-18",33.717,34.3363,33.231,34.2423,748900.0],["2012-06-19",34.5323,35.8963,34.4617,35.3476,621400.0],["2012-06-20",35.2457,35.3398,34.3755,34.6029,524700.0],["2012-06-21",34.548,34.7361,32.7763,32.9958,786600.0],["2012-06-22",33.2388,33.6308,33.0272,33.5289,1384600.0],["2012-06-25",33.0977,33.1604,32.4706,32.6038,498800.0],["2012-06-26",32.7841,33.2937,32.5333,33.1918,434000.0],["2012-06-27",33.3571,33.5853,33.1367,33.2784,343800.0],["2012-06-28",32.8691,33.3571,32.7825,33.2547,916400.0],["2012-06-29",34.1363,34.5062,33.9553,34.4669,343100.0],["2012-07-02",34.4747,34.6164,33.7191,34.0891,429300.0],["2012-07-03",34.034,34.5377,34.0025,34.459,219800.0],["2012-07-05",34.2701,35.01,34.2544,34.9549,358600.0],["2012-07-06",34.5298,34.8289,33.7742,34.2071,174000.0],["2012-07-09",34.1127,34.2544,33.7821,34.2071,264500.0],["2012-07-10",34.396,34.6715,33.3177,33.42,410200.0],["2012-07-11",33.3964,33.546,33.1052,33.2626,599100.0],["2012-07-12",32.9163,33.5853,32.7746,33.4122,351400.0],["2012-07-13",33.5696,34.4354,33.4515,34.3803,402900.0],["2012-07-16",34.3173,34.6085,33.7034,33.8372,254300.0],["2012-07-17",34.0104,34.2229,33.3335,33.8766,220500.0],["2012-07-18",33.79,34.766,33.546,34.7502,353200.0],["2012-07-19",34.9942,35.4586,34.6951,35.1202,224900.0],["2012-07-20",34.7974,35.1831,34.5456,35.1044,322700.0],["2012-07-23",34.3882,35.0808,33.7664,34.9155,213900.0],["2012-07-24",34.947,35.1044,33.8293,34.215,252000.0],["2012-07-25",34.2229,34.3252,33.1052,33.2311,463300.0],["2012-07-26",33.9316,34.3094,33.3256,33.7664,386200.0],["2012-07-27",34.1599,35.254,33.9631,34.9785,355000.0],["2012-07-30",32.1134,32.444,30.5629,31.838,1196900.0],["2012-07-31",31.1611,32.0977,31.1611,31.3893,446900.0],["2012-08-01",31.4916,31.8695,31.4444,31.5782,563700.0],["2012-08-02",31.4208,31.775,31.0194,31.3342,473300.0],["2012-08-03",31.8537,32.4755,31.5231,32.2787,373700.0],["2012-08-06",32.3496,32.5149,32.019,32.0505,257200.0],["2012-08-07",32.1764,33.1131,32.1764,32.9163,476000.0],["2012-08-08",32.5778,32.5778,31.8065,32.0111,811100.0],["2012-08-09",32.0584,32.7904,31.9954,32.2551,609400.0],["2012-08-10",32.0584,32.7274,32.0426,32.688,356700.0],["2012-08-13",32.57,32.6644,31.9088,32.3102,346200.0],["2012-08-14",32.57,32.7904,32.1056,32.2787,351600.0],["2012-08-15",32.2551,32.8061,32.2551,32.6408,246500.0],["2012-08-16",32.57,33.2232,32.3496,33.1288,392900.0],["2012-08-17",33.1131,33.8608,33.1131,33.6798,337300.0],["2012-08-20",33.6168,33.79,33.2705,33.5145,303000.0],["2012-08-21",33.6955,34.152,33.5617,33.8844,297400.0],["2012-08-22",33.8136,34.0733,33.5538,33.9159,208800.0],["2012-08-23",33.8451,34.1127,33.6325,33.8136,307600.0],["2012-08-24",33.5853,34.0733,33.5538,33.79,193800.0],["2012-08-27",33.9159,34.1127,33.3256,33.7742,250000.0],["2012-08-28",33.727,33.9474,33.3964,33.6325,209000.0],["2012-08-29",33.7349,33.9789,32.9635,33.0265,429700.0],["2012-08-30",32.7667,32.9163,32.1843,32.4677,328500.0],["2012-08-31",32.7117,33.0107,32.2,32.4677,415600.0],["2012-09-04",32.5463,32.6644,31.6805,32.507,438900.0],["2012-09-05",32.444,32.6487,31.9167,31.9875,375300.0],["2012-09-06",32.1922,33.3492,31.6412,32.9005,383400.0],["2012-09-07",33.0658,33.8057,33.0658,33.5145,227900.0],["2012-09-10",33.4437,33.6089,32.932,33.0265,252300.0],["2012-09-11",33.0737,33.3886,32.932,33.0658,314400.0],["2012-09-12",33.113,33.2862,32.7903,33.1209,177400.0],["2012-09-13",33.1288,33.3098,32.4991,32.9242,393200.0],["2012-09-14",32.995,33.6404,32.9871,33.302,331900.0],["2012-09-17",33.1131,36.2929,32.5149,32.5542,288200.0],["2012-09-18",32.4913,32.7195,31.7986,32.0741,689700.0],["2012-09-19",32.3024,32.6644,31.8616,31.9403,279700.0],["2012-09-20",31.775,32.1607,31.2476,32.1292,354700.0],["2012-09-21",32.3338,32.3968,31.7986,32.1213,695900.0],["2012-09-24",32.0111,32.263,31.5861,31.6255,312900.0],["2012-09-25",31.7278,31.7278,30.6809,30.6888,517500.0],["2012-09-26",30.6414,30.8153,29.9062,30.4042,466500.0],["2012-09-27",30.6809,30.7204,30.2935,30.6651,369300.0],["2012-09-28",30.5149,31.0288,30.4833,30.8706,313900.0],["2012-10-01",30.8786,30.9655,30.088,30.2856,1113300.0],["2012-10-02",30.3331,30.3805,29.9378,30.1196,444700.0],["2012-10-03",30.594,30.594,29.9694,30.3568,306400.0],["2012-10-04",30.4675,30.7283,30.1987,30.6414,260800.0],["2012-10-05",30.7995,31.2975,30.6098,30.7916,284800.0],["2012-10-08",30.7441,30.7441,30.3014,30.3963,243100.0],["2012-10-09",30.341,30.5386,29.7481,30.2461,575500.0],["2012-10-10",30.1275,30.5544,30.0406,30.2303,499900.0],["2012-10-11",30.5386,30.8232,30.3963,30.5702,557100.0],["2012-10-12",30.5386,30.8785,30.5149,30.7204,391800.0],["2012-10-15",30.8311,31.1315,30.5465,31.0762,290900.0],["2012-10-16",31.2185,32.009,31.1078,31.9537,382300.0],["2012-10-17",32.009,32.4359,31.6612,32.1592,571500.0],["2012-10-18",32.1197,33.0051,32.1118,32.4438,488800.0],["2012-10-19",32.2462,32.3173,31.345,31.4635,537600.0],["2012-10-22",31.3529,31.6691,31.1869,31.4477,320900.0],["2012-10-23",31.0683,31.4715,30.6888,31.4319,286600.0],["2012-10-24",31.511,31.7244,30.926,30.9813,325800.0],["2012-10-25",31.2659,31.2659,30.8311,30.9892,442900.0],["2012-10-26",31.0208,31.0762,30.76,30.8311,303900.0],["2012-10-31",32.0169,36.4993,31.9695,34.2858,1715500.0],["2012-11-01",34.7285,35.1475,33.179,34.6889,861200.0],["2012-11-02",34.8392,35.1633,34.0565,34.1198,490900.0],["2012-11-05",33.9854,35.3767,33.9854,35.2186,472900.0],["2012-11-06",35.4479,36.3412,35.3925,36.0487,753100.0],["2012-11-07",35.5348,35.7641,34.515,34.7206,568800.0],["2012-11-08",34.7996,35.1237,34.0407,34.0407,606500.0],["2012-11-09",33.851,34.8866,33.851,34.5071,599400.0],["2012-11-12",34.681,34.7127,34.3885,34.681,272400.0],["2012-11-13",34.3885,35.1316,34.3885,34.7443,263600.0],["2012-11-14",34.8866,34.9578,34.3174,34.3727,419900.0],["2012-11-15",34.2304,34.6257,34.1751,34.3885,443200.0],["2012-11-16",34.5308,34.6731,34.1751,34.5546,385600.0],["2012-11-19",35.0289,35.432,34.8471,35.3609,319200.0],["2012-11-20",35.3214,35.9064,35.1316,35.8827,280300.0],["2012-11-21",35.8827,35.9459,35.5902,35.9143,184300.0],["2012-11-23",35.9696,36.4993,35.5823,36.4835,101800.0],["2012-11-26",36.3095,36.7127,36.0487,36.4202,249500.0],["2012-11-27",36.4835,36.8788,36.3254,36.5151,269900.0],["2012-11-28",36.3333,36.7839,35.8273,36.6969,232700.0],["2012-11-29",37.0369,37.2661,36.6811,37.2108,247400.0],["2012-11-30",37.3214,37.5665,36.9815,37.5586,512100.0],["2012-12-03",37.6772,37.9144,36.5546,37.1792,497000.0],["2012-12-04",37.1317,37.3926,36.7602,37.2503,489100.0],["2012-12-05",37.274,37.7088,37.0764,37.4558,416300.0],["2012-12-06",37.4637,37.7325,37.3056,37.4558,265100.0],["2012-12-07",37.6219,37.8748,37.1871,37.5665,300300.0],["2012-12-10",37.5033,37.9381,37.3056,37.8037,273100.0],["2012-12-11",37.946,38.0725,37.5112,37.9065,365600.0],["2012-12-12",38.0487,38.4203,37.8432,38.0804,474600.0],["2012-12-13",38.0724,38.3027,37.7708,38.0328,346200.0],["2012-12-14",37.8502,38.0804,37.5723,38.001,358800.0],["2012-12-17",38.2233,38.2788,37.7628,38.2471,270400.0],["2012-12-18",38.1836,38.7393,38.1836,38.6043,332000.0],["2012-12-19",38.7631,38.8504,38.1915,38.3979,308200.0],["2012-12-20",38.3503,38.8583,38.0883,38.8028,253700.0],["2012-12-21",37.866,38.7234,37.3897,38.7234,1243000.0],["2012-12-24",38.7869,38.898,38.2471,38.5408,104100.0],["2012-12-26",38.5487,38.6361,38.0804,38.255,445700.0],["2012-12-27",38.39,38.4614,37.6517,38.1518,231100.0],["2012-12-28",37.7866,38.3423,37.7866,38.0486,219600.0],["2012-12-31",38.1756,38.7313,37.9454,38.644,278600.0],["2013-01-02",39.6442,39.8665,38.9457,39.6204,483500.0],["2013-01-03",39.5728,40.3984,39.5728,40.1205,348200.0],["2013-01-04",40.2079,40.7397,40.1205,40.5651,306800.0],["2013-01-07",40.5095,40.6286,40.2396,40.4778,233800.0],["2013-01-08",40.6127,40.7159,39.9221,40.2158,186000.0],["2013-01-09",40.2872,40.7794,40.1126,40.7477,306700.0],["2013-01-10",40.8747,40.9938,40.0332,40.3825,253700.0],["2013-01-11",40.3031,40.8271,40.2079,40.6842,236800.0],["2013-01-14",40.6286,40.6842,40.2872,40.5016,116700.0],["2013-01-15",40.2237,40.6365,40.2237,40.5571,253000.0],["2013-01-16",40.3904,40.7239,40.1999,40.6524,185100.0],["2013-01-17",40.8906,41.4145,40.7794,41.2875,157600.0],["2013-01-18",41.4542,41.6685,40.8906,41.0335,219100.0],["2013-01-22",41.0335,41.351,40.6762,41.351,196900.0],["2013-01-23",41.3748,41.6526,41.2637,41.5097,188800.0],["2013-01-24",41.351,41.9781,41.351,41.9384,338600.0],["2013-01-25",41.9702,42.6132,41.9543,42.4941,536300.0],["2013-01-28",42.4068,42.6291,41.4939,42.2639,361200.0],["2013-01-29",42.248,43.0498,41.9146,43.0022,348700.0],["2013-01-30",42.9228,42.9704,42.4782,42.6529,327000.0],["2013-01-31",42.7005,43.3673,42.51,42.8116,849400.0],["2013-02-01",42.9784,43.026,42.6608,42.9069,496400.0],["2013-02-04",42.8116,42.8752,42.4782,42.5576,291700.0],["2013-02-05",42.8037,43.0577,42.637,42.8831,262500.0],["2013-02-06",42.7878,43.0339,42.6291,42.9704,370000.0],["2013-02-07",42.9942,43.1212,42.6052,42.9863,235100.0],["2013-02-08",43.1054,43.6849,43.1054,43.5658,219600.0],["2013-02-11",43.6293,43.9468,43.4705,43.6531,162000.0],["2013-02-12",43.5896,43.8595,43.542,43.6452,268800.0],["2013-02-13",43.661,44.3041,43.5975,44.2326,420800.0],["2013-02-14",44.185,44.3834,44.058,44.1294,450300.0],["2013-02-15",44.3041,44.3993,43.8278,44.3834,243600.0],["2013-02-19",44.3437,45.0661,44.1612,44.9709,392000.0],["2013-02-20",44.7804,44.8915,44.1612,44.2088,323000.0],["2013-02-21",44.2644,44.3199,43.5578,43.7325,326300.0],["2013-02-22",43.8992,44.4549,43.0022,44.3914,247200.0],["2013-02-25",44.4708,44.6137,43.0419,43.0498,225900.0],["2013-02-26",43.3832,43.7722,42.8037,43.4943,306900.0],["2013-02-27",43.4547,44.5263,43.4547,44.3041,199900.0],["2013-02-28",44.3199,44.9233,44.2882,44.4946,283800.0],["2013-03-01",44.2723,44.4152,43.3673,44.1215,389200.0],["2013-03-04",44.0262,44.1374,43.3673,44.0977,207600.0],["2013-03-05",44.05,44.6613,43.923,44.574,268600.0],["2013-03-06",44.5104,44.828,44.2802,44.5343,226500.0],["2013-03-07",44.6772,44.7804,44.439,44.574,137000.0],["2013-03-08",44.8915,45.4393,44.693,45.4393,170100.0],["2013-03-11",45.3678,45.4789,45.0503,45.3916,155900.0],["2013-03-12",45.1693,45.598,45.1693,45.4948,188000.0],["2013-03-13",45.5186,45.7488,45.1932,45.4948,195300.0],["2013-03-14",45.6456,45.6456,44.6533,44.955,429000.0],["2013-03-15",44.8518,45.2646,44.693,45.0185,616300.0],["2013-03-18",45.0185,45.217,44.6057,44.9629,292500.0],["2013-03-19",45.0661,45.4313,44.3676,44.8359,189700.0],["2013-03-20",44.9867,45.5663,44.5978,45.5345,206300.0],["2013-03-21",45.3281,45.7091,43.9151,44.0341,548400.0],["2013-03-22",44.1373,44.2882,43.1054,44.05,517900.0],["2013-03-25",44.2485,44.3914,43.2959,43.6293,458900.0],["2013-03-26",43.701,43.9002,43.3186,43.7807,494500.0],["2013-03-27",43.4142,43.4221,42.5935,43.2867,501200.0],["2013-03-28",43.3425,43.3903,42.7927,43.1672,533000.0],["2013-04-01",43.1831,43.4221,42.0597,42.243,641900.0],["2013-04-02",42.3147,42.7369,41.247,41.4701,632000.0],["2013-04-03",41.6135,41.8446,40.8805,41.3427,740800.0],["2013-04-04",41.3347,41.9163,41.2152,41.6932,793500.0],["2013-04-05",41.3666,42.4023,41.1116,42.3864,400100.0],["2013-04-08",42.2987,42.9361,42.1872,42.4979,356300.0],["2013-04-09",42.6732,42.9122,42.2191,42.6174,338500.0],["2013-04-10",42.737,43.1513,42.482,43.1035,340600.0],["2013-04-11",42.9919,43.8205,42.8883,43.7408,399600.0],["2013-04-12",43.3584,43.7169,41.7729,42.0677,518600.0],["2013-04-15",41.9004,41.9004,40.291,40.4344,501200.0],["2013-04-16",40.7531,41.1196,40.4981,40.9761,245500.0],["2013-04-17",40.761,40.761,39.789,40.3149,363200.0],["2013-04-18",40.4185,40.7531,40.1237,40.3946,296900.0],["2013-04-19",40.5698,41.0319,40.0998,40.4025,229200.0],["2013-04-22",40.4423,40.9204,39.8528,40.8726,416200.0],["2013-04-23",41.2072,43.6532,41.2072,42.1075,940600.0],["2013-04-24",42.1155,42.243,41.3108,41.6136,632800.0],["2013-04-25",41.7888,42.2748,41.6693,41.9163,329500.0],["2013-04-26",41.8765,41.9004,41.1993,41.5179,429800.0],["2013-04-29",41.749,42.0995,41.4303,41.9163,378100.0],["2013-04-30",42.0199,42.0836,41.4383,42.0358,483400.0],["2013-05-01",41.8048,42.0597,41.0718,41.1275,355000.0],["2013-05-02",41.1833,41.4542,40.8487,41.2869,330400.0],["2013-05-03",41.7729,42.7449,41.4781,42.7051,323100.0],["2013-05-06",42.7131,43.3345,42.6732,43.1114,240600.0],["2013-05-07",43.1114,43.8842,43.0238,43.8683,298200.0],["2013-05-08",43.6771,44.6571,43.5735,44.5057,550900.0],["2013-05-09",44.5057,45.0395,44.2189,44.7288,405700.0],["2013-05-10",44.6571,45.5574,44.6571,45.5096,509700.0],["2013-05-13",45.5176,45.8283,45.1351,45.5176,285500.0],["2013-05-14",45.4379,46.3143,45.4379,46.1868,347600.0],["2013-05-15",45.9398,46.7206,45.8761,46.5852,216800.0],["2013-05-16",46.5533,46.9995,46.3063,46.5135,301300.0],["2013-05-17",46.641,46.9836,46.5214,46.872,330900.0],["2013-05-20",46.8322,47.4457,46.8322,47.0473,339400.0],["2013-05-21",47.1509,47.5572,47.0792,47.3979,330000.0],["2013-05-22",47.3979,47.5731,46.5214,46.8322,356700.0],["2013-05-23",46.5533,47.0075,46.2107,46.9676,503300.0],["2013-05-24",46.8322,47.119,46.2267,46.864,254200.0],["2013-05-28",47.35,47.5492,47.0473,47.4297,220800.0],["2013-05-29",47.0871,47.7325,46.9756,47.5014,237700.0],["2013-05-30",47.5333,47.9396,47.4616,47.8122,187000.0],["2013-05-31",47.7166,48.2663,47.4696,47.6448,266000.0],["2013-06-03",47.7723,47.9237,47.0951,47.6448,390800.0],["2013-06-04",47.5174,47.9715,47.111,47.3341,336000.0],["2013-06-05",47.1429,47.3022,46.2187,46.4179,269700.0],["2013-06-06",46.4099,47.0712,46.1868,47.0154,341100.0],["2013-06-07",47.2385,48.0353,47.1429,47.8122,206000.0],["2013-06-10",47.5333,47.9954,47.4058,47.7325,216600.0],["2013-06-11",47.119,47.7883,46.8003,46.888,216200.0],["2013-06-12",47.2306,47.2306,46.0833,46.1629,190700.0],["2013-06-13",46.155,47.4457,45.7088,47.3262,223000.0],["2013-06-14",47.3022,47.4935,46.625,46.864,125100.0],["2013-06-17",47.1987,47.2305,46.3621,46.8162,266600.0],["2013-06-18",46.9278,47.4138,46.6967,47.3262,220300.0],["2013-06-19",47.2465,47.4218,46.5294,46.6011,210400.0],["2013-06-20",46.0992,46.3382,44.426,44.4499,638900.0],["2013-06-21",44.6093,45.0794,44.0914,44.2587,481100.0],["2013-06-24",43.5417,43.8922,43.1513,43.5417,320900.0],["2013-06-25",43.8843,44.4659,43.6134,44.2268,237900.0],["2013-06-26",44.7626,44.7626,44.0749,44.7226,268900.0],["2013-06-27",44.9945,45.7141,44.9865,45.6182,123500.0],["2013-06-28",45.4662,46.1059,45.4662,45.7941,665100.0],["2013-07-01",46.1459,47.6892,46.066,47.5053,381400.0],["2013-07-02",47.3533,48.025,46.6257,47.0815,281000.0],["2013-07-03",47.1215,47.2574,46.6097,46.7856,154800.0],["2013-07-05",47.1454,47.8971,46.8736,47.8811,128300.0],["2013-07-08",48.081,48.3529,47.8171,47.9371,242200.0],["2013-07-09",48.3529,48.4408,47.7692,48.3929,168800.0],["2013-07-10",48.4728,48.9286,47.9771,48.8087,179700.0],["2013-07-11",49.4164,49.4164,48.9206,49.3844,144500.0],["2013-07-12",49.4164,50.6078,49.2644,50.216,369900.0],["2013-07-15",50.216,50.4719,49.6243,49.8002,163900.0],["2013-07-16",49.8002,49.9281,48.8806,48.9206,319000.0],["2013-07-17",49.2325,49.3364,48.4648,48.5608,247500.0],["2013-07-18",48.5448,48.8566,48.1769,48.3049,438200.0],["2013-07-19",48.177,48.4488,48.025,48.3689,240900.0],["2013-07-22",48.5048,49.6323,48.4968,49.5043,230900.0],["2013-07-23",49.6323,50.0081,48.7607,48.9366,442800.0],["2013-07-24",48.9606,49.3044,48.3849,48.4568,302800.0],["2013-07-25",48.2249,48.7447,48.113,48.4728,249600.0],["2013-07-26",48.2969,48.9126,48.193,48.7287,343300.0],["2013-07-29",47.9771,48.7927,45.3783,46.1859,1108400.0],["2013-07-30",46.6577,47.5932,46.1699,47.0415,630000.0],["2013-07-31",47.2254,47.6892,46.9775,47.2094,409600.0],["2013-08-01",47.5852,48.4888,47.4813,48.2089,740900.0],["2013-08-02",47.9051,48.7687,47.8011,48.7687,369800.0],["2013-08-05",48.4968,48.9766,48.2729,48.6967,226000.0],["2013-08-06",48.6407,48.9366,48.017,48.1929,194500.0],["2013-08-07",48.113,48.193,47.5932,47.9691,325100.0],["2013-08-08",48.033,48.8087,48.009,48.7607,211400.0],["2013-08-09",48.5688,49.6243,48.4648,49.3124,305500.0],["2013-08-12",49.0006,50.264,49.0006,49.9281,343100.0],["2013-08-13",50.0161,50.7038,49.8162,50.136,359400.0],["2013-08-14",50.232,50.2799,49.8002,49.8961,315900.0],["2013-08-15",49.3524,49.3684,48.7287,49.0885,301500.0],["2013-08-16",49.0245,49.6722,49.0245,49.4723,325900.0],["2013-08-19",49.2085,49.4404,48.8406,49.2005,208000.0],["2013-08-20",49.2404,49.5923,48.9606,49.3924,231100.0],["2013-08-21",49.1445,49.6483,48.9446,49.3364,242700.0],["2013-08-22",49.4563,50.2959,49.3364,50.096,115700.0],["2013-08-23",50.2,50.5118,49.5043,50.0081,202400.0],["2013-08-26",50.184,50.4239,49.9201,50.2,145500.0],["2013-08-27",49.4483,49.7202,48.8806,49.2884,466800.0],["2013-08-28",49.2405,49.6722,49.0725,49.4244,135600.0],["2013-08-29",49.4404,50.5998,49.4164,50.3839,325700.0],["2013-08-30",50.3759,50.6078,49.8801,50.0001,669100.0],["2013-09-03",50.6078,50.9996,50.0561,50.3359,1069000.0],["2013-09-04",50.24,50.7197,49.8322,50.5518,269000.0],["2013-09-05",50.4799,51.0156,50.216,50.6558,376300.0],["2013-09-06",50.8397,51.9831,50.12,51.5194,430000.0],["2013-09-09",51.8392,52.343,51.5833,52.0711,394800.0],["2013-09-10",52.4149,53.7023,52.183,53.6783,303800.0],["2013-09-11",53.6783,53.7583,52.9347,53.3665,312700.0],["2013-09-12",53.2386,53.6703,52.9507,53.2945,547100.0],["2013-09-13",53.4784,53.6624,52.9107,53.4625,148500.0],["2013-09-16",53.9982,54.334,53.7183,53.8702,138600.0],["2013-09-17",54.1021,54.6938,53.5904,54.6459,218800.0],["2013-09-18",54.6379,55.0617,53.9182,54.9258,235600.0],["2013-09-19",55.0137,55.3975,54.9177,55.2296,154700.0],["2013-09-20",55.4455,55.4535,54.0222,54.0541,1035300.0],["2013-09-23",53.7663,54.0222,53.2785,53.4625,391000.0],["2013-09-24",53.3265,54.1101,53.3105,53.5824,371600.0],["2013-09-25",53.5104,54.0461,53.1826,53.3825,256400.0],["2013-09-26",53.6391,54.2246,53.5108,54.1524,238900.0],["2013-09-27",52.8451,53.9198,52.8451,53.5509,262200.0],["2013-09-30",52.8211,53.7113,52.6847,53.4306,386700.0],["2013-10-01",53.607,55.195,53.3023,54.9063,976000.0],["2013-10-02",54.5695,54.786,53.9038,54.6015,209200.0],["2013-10-03",54.4893,54.5454,53.599,54.361,255800.0],["2013-10-04",54.3048,54.7218,54.1203,54.409,181900.0],["2013-10-07",53.8316,54.0642,53.4466,53.4547,330600.0],["2013-10-08",53.3584,53.984,52.7409,52.789,268800.0],["2013-10-09",53.1018,53.5509,52.4922,52.8291,260800.0],["2013-10-10",53.4466,55.0106,53.1098,54.9785,413000.0],["2013-10-11",54.7299,55.4036,54.0802,55.2672,262800.0],["2013-10-14",54.9063,55.7083,54.802,55.6842,151100.0],["2013-10-15",55.3795,55.3875,54.2246,54.6817,274500.0],["2013-10-16",55.0667,55.1068,54.5695,55.0266,387500.0],["2013-10-17",54.9464,55.1549,54.5133,55.1309,265600.0],["2013-10-18",55.4757,56.2056,55.3153,56.1494,368000.0],["2013-10-21",56.2778,56.358,55.8286,56.2216,427600.0],["2013-10-22",56.4783,56.6707,55.9409,56.4301,312500.0],["2013-10-23",56.1895,56.3018,55.7003,55.9489,265500.0],["2013-10-24",55.965,56.3339,54.9464,55.0186,582700.0],["2013-10-25",55.1389,55.3314,54.5694,54.8903,461800.0],["2013-10-28",54.8662,54.8662,53.3664,53.8476,637300.0],["2013-10-29",53.8075,54.1925,53.2461,54.1524,422400.0],["2013-10-30",54.2727,54.6657,53.8075,53.8877,605600.0],["2013-10-31",54.1203,56.5505,53.6311,55.5319,724200.0],["2013-11-01",55.9168,57.168,55.8286,56.6707,653300.0],["2013-11-04",57.8658,59.8067,56.5104,56.7429,309800.0],["2013-11-05",56.4301,57.0878,55.989,56.6788,349300.0],["2013-11-06",57.0397,57.2803,56.4943,56.6387,247200.0],["2013-11-07",56.6226,56.759,55.5158,55.5399,365800.0],["2013-11-08",55.6682,56.9916,55.6682,56.9435,267800.0],["2013-11-11",57.0076,57.4246,56.783,57.16,133500.0],["2013-11-12",57.1119,57.2723,56.6627,56.8873,224100.0],["2013-11-13",56.6066,57.6572,56.6066,57.6091,224500.0],["2013-11-14",57.6813,57.7856,57.2963,57.6572,125200.0],["2013-11-15",57.8337,57.962,57.2803,57.6572,162800.0],["2013-11-18",57.7454,57.8978,56.9755,57.2161,209500.0],["2013-11-19",57.3364,57.6572,56.9033,56.9996,217000.0],["2013-11-20",57.2322,57.3926,56.6868,57.1921,278100.0],["2013-11-21",57.2803,57.8417,57.2723,57.5851,181000.0],["2013-11-22",57.585,58.1785,57.2081,57.9219,134500.0],["2013-11-25",58.2989,58.2989,56.8472,56.9435,271900.0],["2013-11-26",57.0397,57.3765,56.4622,57.3204,403000.0],["2013-11-27",57.545,57.7134,57.2643,57.6572,173600.0],["2013-11-29",57.8658,57.9059,57.1921,57.3284,88700.0],["2013-12-02",57.3284,58.3469,56.8873,57.4407,277500.0],["2013-12-03",57.3124,57.97,56.9274,57.4728,308900.0],["2013-12-04",57.1039,57.6572,56.8231,57.2643,207800.0],["2013-12-05",57.2081,57.5931,56.8552,57.1199,268800.0],["2013-12-06",57.2402,58.3229,57.2241,57.8658,299500.0],["2013-12-09",57.9219,58.5956,57.6653,57.8818,296700.0],["2013-12-10",57.6572,58.6998,57.4567,57.986,309500.0],["2013-12-11",57.962,58.2427,56.5745,56.7108,277900.0],["2013-12-12",56.5745,56.9595,56.2617,56.7189,419800.0],["2013-12-13",56.9114,57.1279,56.2537,56.8231,219500.0],["2013-12-16",57.0236,57.6973,56.8793,57.184,257400.0],["2013-12-17",57.184,57.3364,56.8151,57.184,218100.0],["2013-12-18",57.4487,57.6091,56.4301,57.5289,299400.0],["2013-12-19",57.3204,57.7374,56.4863,56.4943,462400.0],["2013-12-20",56.7189,57.3605,56.5344,56.7029,1135900.0],["2013-12-23",56.9675,57.2803,56.6627,57.0156,449000.0],["2013-12-24",57.1439,57.9459,56.9835,57.7775,155500.0],["2013-12-26",58.1064,58.1064,57.5129,57.7134,329000.0],["2013-12-27",57.9226,58.0111,57.4076,57.4559,253900.0],["2013-12-30",57.5605,57.8099,57.2467,57.3352,306100.0],["2013-12-31",57.5444,57.7617,57.2548,57.3996,288100.0],["2014-01-02",57.2226,57.4318,56.3456,56.6111,253700.0],["2014-01-03",56.5548,56.9249,56.3214,56.6996,239500.0],["2014-01-06",57.0375,57.3111,55.7984,55.8548,534700.0],["2014-01-07",56.1685,56.949,55.8145,56.6433,341300.0],["2014-01-08",56.5065,56.9973,56.1283,56.4502,314800.0],["2014-01-09",56.3858,56.8283,55.9433,56.5226,197000.0],["2014-01-10",56.3456,56.9892,56.2892,56.78,285100.0],["2014-01-13",56.6996,57.2306,56.0398,56.3054,279900.0],["2014-01-14",56.5789,57.5283,56.1927,57.5042,340500.0],["2014-01-15",57.7778,58.9444,57.6168,58.2927,354600.0],["2014-01-16",58.1479,58.4536,57.9467,58.0272,190900.0],["2014-01-17",57.8823,58.3249,57.5766,57.826,182500.0],["2014-01-21",58.3329,58.4134,57.4559,58.164,290400.0],["2014-01-22",58.349,58.349,57.3352,57.9869,197900.0],["2014-01-23",57.7295,57.9065,57.3754,57.6329,332400.0],["2014-01-24",57.2145,57.4398,54.6157,54.6559,747400.0],["2014-01-27",55.0261,56.1364,54.0686,54.3502,267000.0],["2014-01-28",54.3904,55.2191,53.7789,54.4387,388400.0],["2014-01-29",53.8433,55.195,53.8433,54.8571,408700.0],["2014-01-30",55.4364,55.6617,54.7766,55.5329,264700.0],["2014-01-31",54.7283,55.9433,54.2617,55.6778,403600.0],["2014-02-03",55.718,56.0237,53.6502,53.8433,779000.0],["2014-02-04",54.0042,54.9295,53.7065,54.7686,607400.0],["2014-02-05",54.5674,55.1467,54.1973,54.2939,316600.0],["2014-02-06",54.495,55.4847,54.0444,55.2433,303100.0],["2014-02-07",55.5168,56.1203,55.0904,56.0801,153200.0],["2014-02-10",55.9513,55.9835,55.1306,55.4042,231700.0],["2014-02-11",55.3237,56.0157,54.841,55.7663,218100.0],["2014-02-12",55.7502,56.603,55.7502,56.2651,241300.0],["2014-02-13",56.0479,56.9973,55.6617,56.9973,269700.0],["2014-02-14",59.2823,60.3042,58.1318,58.6548,509900.0],["2014-02-18",58.9766,59.2662,57.7617,59.1375,365300.0],["2014-02-19",58.9444,59.6122,58.6547,58.6869,330000.0],["2014-02-20",58.7754,59.9662,58.6225,59.926,238200.0],["2014-02-21",60.0467,60.3122,59.4433,59.4593,231000.0],["2014-02-24",59.58,60.4892,59.58,60.0789,277500.0],["2014-02-25",60.103,60.2157,59.5076,59.9582,342600.0],["2014-02-26",60.1593,61.0042,59.9501,60.626,319100.0],["2014-02-27",60.5858,60.7789,60.2156,60.4972,222300.0],["2014-02-28",60.4973,61.0202,60.0226,60.3203,396400.0],["2014-03-03",59.749,60.2559,59.226,59.7409,386000.0],["2014-03-04",60.5697,61.0846,60.4087,60.7145,259400.0],["2014-03-05",60.8754,61.1409,59.926,60.0789,339000.0],["2014-03-06",60.3766,60.634,60.0387,60.3685,247800.0],["2014-03-07",60.6662,60.9559,60.1835,60.6421,125600.0],["2014-03-10",60.4168,60.457,59.6364,59.9582,199700.0],["2014-03-11",60.1674,60.3363,58.8559,58.8881,223700.0],["2014-03-12",58.7111,59.0973,57.9547,58.5743,430600.0],["2014-03-13",58.7272,58.8237,57.2709,57.6249,372500.0],["2014-03-14",57.5927,58.3571,57.5283,58.1157,288500.0],["2014-03-17",58.5743,59.1214,58.2686,58.5421,220600.0],["2014-03-18",58.6628,58.9363,58.1157,58.7513,265500.0],["2014-03-19",58.7432,58.9766,58.1881,58.534,389700.0],["2014-03-20",58.3329,58.88,58.164,58.3812,351500.0],["2014-03-21",58.7754,59.4513,58.4858,59.3547,729800.0],["2014-03-24",59.6042,59.6042,57.6893,58.2364,432500.0],["2014-03-25",61.3582,61.3582,58.0835,58.4053,472700.0],["2014-03-26",58.88,59.0168,57.7456,57.7697,343200.0],["2014-03-27",57.8666,58.2217,57.2531,57.8101,304800.0],["2014-03-28",57.9715,58.9563,57.6971,57.9957,284600.0],["2014-03-31",58.2378,58.5365,57.6567,58.1248,450900.0],["2014-04-01",58.1571,58.4074,57.6809,57.915,610700.0],["2014-04-02",57.9473,58.8271,57.9069,58.1894,442500.0],["2014-04-03",58.1168,58.4074,57.132,57.3823,460300.0],["2014-04-04",57.8181,58.2379,56.5509,56.68,434800.0],["2014-04-07",56.5993,57.1966,55.6307,56.2199,616500.0],["2014-04-08",56.1554,56.3652,54.767,55.7841,621300.0],["2014-04-09",56.002,56.68,55.4612,56.6396,478300.0],["2014-04-10",56.68,56.8737,55.2029,55.2594,432000.0],["2014-04-11",55.1464,55.4934,54.4118,54.4925,288900.0],["2014-04-14",54.8154,55.3885,54.1535,54.6136,343700.0],["2014-04-15",54.6701,55.1867,53.6531,54.0002,757600.0],["2014-04-16",54.3634,55.8405,54.3634,55.7518,624400.0],["2014-04-17",55.897,56.8414,55.7275,56.4944,453300.0],["2014-04-21",56.5186,56.793,55.8405,56.1231,460000.0],["2014-04-22",56.2361,56.4863,55.3885,55.6226,970900.0],["2014-04-23",53.2737,54.7509,51.0378,52.9024,1389300.0],["2014-04-24",53.0396,53.645,51.2558,53.1849,730900.0],["2014-04-25",52.8056,53.08,52.184,52.3616,361900.0],["2014-04-28",52.6683,52.9186,51.506,52.8056,799800.0],["2014-04-29",52.9508,53.0639,52.289,52.5634,515900.0],["2014-04-30",52.5069,54.0325,52.4262,53.9275,782300.0],["2014-05-01",54.0567,54.5087,53.5966,54.1778,536700.0],["2014-05-02",54.0809,54.7347,53.9518,54.1536,411800.0],["2014-05-05",53.8065,54.654,53.5966,54.2827,329800.0],["2014-05-06",54.0809,54.4764,53.8468,54.0728,777100.0],["2014-05-07",54.2181,54.428,53.6047,54.2262,591600.0],["2014-05-08",54.2181,54.7186,53.8549,54.0486,346900.0],["2014-05-09",53.976,54.0809,53.3867,54.0082,220200.0],["2014-05-12",54.2988,55.211,54.0002,54.8316,268700.0],["2014-05-13",54.88,54.8881,54.2666,54.3554,237400.0],["2014-05-14",54.1455,54.2665,53.3383,53.3786,286000.0],["2014-05-15",53.193,53.4351,52.2567,53.0235,328300.0],["2014-05-16",53.1204,53.4513,52.8701,53.2011,291600.0],["2014-05-19",52.9589,53.5885,52.9589,53.1284,528700.0],["2014-05-20",52.967,53.2899,51.7401,51.9338,517600.0],["2014-05-21",52.176,52.8459,52.176,52.741,726900.0],["2014-05-22",52.7652,53.2576,52.4262,52.5715,338400.0],["2014-05-23",52.5876,53.0073,52.3293,52.8378,354600.0],["2014-05-27",53.0477,53.6531,52.9186,53.3383,246400.0],["2014-05-28",53.4917,53.8145,53.1849,53.3625,269600.0],["2014-05-29",53.6289,54.0325,53.1123,53.2576,223900.0],["2014-05-30",53.2737,53.3464,52.9186,53.0235,358000.0],["2014-06-02",53.0558,53.758,52.6925,53.5239,339900.0],["2014-06-03",53.5078,53.8387,53.1526,53.4836,222700.0],["2014-06-04",53.3464,53.6612,53.1607,53.2172,252200.0],["2014-06-05",53.4029,54.4764,53.2495,54.4038,260200.0],["2014-06-06",54.5248,55.0091,54.4118,54.7024,268700.0],["2014-06-09",54.6055,55.6629,54.6055,55.3239,222600.0],["2014-06-10",55.2029,55.6872,55.0576,55.2836,192300.0],["2014-06-11",54.9849,55.2513,54.7024,55.0011,160700.0],["2014-06-12",55.0495,55.8486,54.5733,54.7105,390600.0],["2014-06-13",54.8397,55.6307,54.5006,55.2836,250400.0],["2014-06-16",56.454,57.0352,55.8405,56.0908,457600.0],["2014-06-17",56.0666,57.689,55.6468,56.9706,631600.0],["2014-06-18",57.0836,57.5195,56.5912,56.8899,332800.0],["2014-06-19",56.8979,57.245,56.454,56.6316,272400.0],["2014-06-20",56.8092,57.245,56.3814,56.8172,421700.0],["2014-06-23",57.019,57.019,56.2199,56.3006,301000.0],["2014-06-24",56.2764,56.5993,55.7033,55.7679,249300.0],["2014-06-25",55.6065,56.2683,55.2029,56.0988,254000.0],["2014-06-26",56.2446,56.3742,55.4833,56.3013,286100.0],["2014-06-27",56.0583,56.6981,56.0583,56.4795,1346300.0],["2014-06-30",56.5281,56.7224,55.9531,56.5929,364000.0],["2014-07-01",56.8034,57.346,56.5929,56.9735,460600.0],["2014-07-02",56.5281,56.9816,56.115,56.2446,261200.0],["2014-07-03",56.5686,56.933,56.4876,56.6252,191800.0],["2014-07-07",56.3499,56.5443,55.621,55.8397,262400.0],["2014-07-08",55.864,55.864,55.1675,55.4591,294500.0],["2014-07-09",55.54,55.9855,55.4671,55.7344,149100.0],["2014-07-10",54.9084,55.1594,54.2767,54.8436,300300.0],["2014-07-11",54.9407,55.2242,54.4953,54.5601,244800.0],["2014-07-14",54.9246,55.0136,54.6573,54.6978,220900.0],["2014-07-15",54.6897,54.884,53.9689,54.309,212500.0],["2014-07-16",54.6654,54.7302,53.8474,54.1066,559000.0],["2014-07-17",53.8312,53.9689,53.1914,53.4101,439700.0],["2014-07-18",53.5883,54.2766,53.5883,54.0823,352800.0],["2014-07-21",53.8394,54.3415,53.6936,54.1309,308900.0],["2014-07-22",54.4548,54.8274,54.3657,54.4953,310900.0],["2014-07-23",54.7059,54.8598,54.1228,54.4305,229300.0],["2014-07-24",54.3333,54.9569,54.3333,54.4062,305900.0],["2014-07-25",54.0985,54.6573,53.8636,54.0742,437700.0],["2014-07-28",55.4429,57.1112,55.4429,56.7305,1163800.0],["2014-07-29",56.7953,57.8319,56.4228,56.5524,611800.0],["2014-07-30",56.5686,56.6819,55.1513,55.4834,631400.0],["2014-07-31",54.9974,55.0703,53.7908,53.807,337000.0],["2014-08-01",53.6693,53.9365,53.1024,53.6693,445500.0],["2014-08-04",53.0214,54.4305,52.9971,54.39,363700.0],["2014-08-05",54.0661,55.1108,53.8231,54.1957,245800.0],["2014-08-06",53.9203,54.5763,53.8798,54.2362,167200.0],["2014-08-07",54.3981,54.9407,53.8474,54.0337,180200.0],["2014-08-08",54.0013,55.5157,54.0013,55.2242,473900.0],["2014-08-11",55.451,55.8802,55.1432,55.5481,212500.0],["2014-08-12",55.4267,56.0179,55.1189,55.3862,201300.0],["2014-08-13",55.4671,56.0988,55.2161,56.0583,223100.0],["2014-08-14",56.0827,56.3661,55.6453,55.9774,313800.0],["2014-08-15",56.2851,56.5281,55.4105,56.0179,231900.0],["2014-08-18",56.4633,57.1274,56.0907,56.6576,347600.0],["2014-08-19",56.6334,57.176,56.6172,57.0869,172700.0],["2014-08-20",56.9492,57.2812,56.7467,57.2488,220100.0],["2014-08-21",57.3055,57.5323,56.7224,57.3784,201800.0],["2014-08-22",57.3703,57.7024,57.0464,57.095,225500.0],["2014-08-25",57.4918,57.7186,57.0383,57.2974,107000.0],["2014-08-26",57.4432,57.6214,56.8844,57.3379,209200.0],["2014-08-27",57.4027,57.6214,57.1031,57.6052,382400.0],["2014-08-28",57.4513,57.6133,57.0788,57.3946,191300.0],["2014-08-29",57.4756,57.6943,57.0059,57.5809,195900.0],["2014-09-02",57.7267,58.8443,57.6214,57.7672,429900.0],["2014-09-03",57.9048,58.0668,57.0707,57.2812,194900.0],["2014-09-04",57.3136,57.759,57.1921,57.5971,270100.0],["2014-09-05",57.508,58.0506,57.0059,58.0101,194800.0],["2014-09-08",57.8643,58.2935,57.67,58.2612,313900.0],["2014-09-09",58.0992,58.0992,57.4999,57.67,279900.0],["2014-09-10",57.8886,58.6337,57.2488,58.5689,487600.0],["2014-09-11",58.5527,59.2249,58.3017,58.6661,489000.0],["2014-09-12",58.7228,58.9576,58.2207,58.6904,360200.0],["2014-09-15",58.7552,59.0305,58.5041,58.8928,338000.0],["2014-09-16",58.6418,59.5326,58.3988,59.2816,397600.0],["2014-09-17",59.2654,59.727,58.7471,59.2654,316400.0],["2014-09-18",59.5408,59.5408,58.9982,59.2978,268000.0],["2014-09-19",59.4678,59.4678,58.3017,58.5041,852900.0],["2014-09-22",58.5122,58.7228,57.7996,57.8158,259000.0],["2014-09-23",57.7429,58.3098,57.2002,58.083,424800.0],["2014-09-24",58.0587,58.2288,57.5971,58.0749,225400.0],["2014-09-25",57.8319,58.1235,56.9735,57.0788,306600.0],["2014-09-26",57.2331,57.5338,56.8919,57.3713,281000.0],["2014-09-29",56.6969,57.1519,56.6806,57.0219,232800.0],["2014-09-30",56.9244,56.9731,56.0063,56.1769,319600.0],["2014-10-01",56.2013,56.5913,55.0556,55.1531,502800.0],["2014-10-02",55.1206,55.5188,54.43,54.755,474000.0],["2014-10-03",55.2994,55.2994,54.4869,54.8119,373700.0],["2014-10-06",55.015,55.2588,54.8606,54.9825,510300.0],["2014-10-07",54.6006,54.6006,53.6256,53.6419,286400.0],["2014-10-08",53.6662,53.9669,53.1056,53.9425,481400.0],["2014-10-09",53.9669,54.3162,52.6669,52.7481,414200.0],["2014-10-10",52.6912,53.0,51.4075,51.44,346500.0],["2014-10-13",51.4237,51.5293,49.9368,50.0587,522300.0],["2014-10-14",50.2781,51.1231,49.6606,50.9768,737100.0],["2014-10-15",50.1237,51.3831,49.7824,50.9037,454300.0],["2014-10-16",49.9531,52.0412,49.7987,51.9762,468300.0],["2014-10-17",52.5693,53.4062,52.4393,52.9025,356600.0],["2014-10-20",52.6262,53.1868,52.4556,53.0731,294100.0],["2014-10-21",53.6256,55.5675,53.3494,55.2181,528100.0],["2014-10-22",55.4538,56.1119,54.3894,54.43,274200.0],["2014-10-23",55.21,55.9169,55.145,55.3156,469900.0],["2014-10-24",55.1937,55.4537,54.8444,55.3806,293800.0],["2014-10-27",55.1612,55.2506,54.2756,55.1937,425000.0],["2014-10-28",55.535,56.7619,55.535,56.7131,314700.0],["2014-10-29",56.9488,57.5825,56.4775,56.8757,479700.0],["2014-10-30",60.9382,60.9382,56.0225,57.8588,689600.0],["2014-10-31",58.5819,59.0288,57.7288,58.8907,406500.0],["2014-11-03",58.9069,59.2319,58.4844,58.98,410500.0],["2014-11-04",58.9475,59.2563,58.525,58.8419,277300.0],["2014-11-05",59.1344,59.4351,58.6957,59.4269,318900.0],["2014-11-06",59.5732,60.402,59.3132,60.207,317100.0],["2014-11-07",60.1419,60.4263,59.9144,60.1744,369900.0],["2014-11-10",60.0201,60.8732,60.0201,60.2151,400300.0],["2014-11-11",60.2394,60.7757,59.9794,60.3532,320500.0],["2014-11-12",59.9957,60.8326,59.9957,60.6132,336600.0],["2014-11-13",60.6132,60.7757,59.7438,60.0851,402900.0],["2014-11-14",59.9307,60.3776,59.7926,59.9226,239600.0],["2014-11-17",59.8982,60.2232,59.4838,60.1907,253500.0],["2014-11-18",60.15,61.0032,59.9875,60.0932,348400.0],["2014-11-19",60.1175,60.2232,59.4513,59.8819,218600.0],["2014-11-20",59.4432,60.3694,59.3538,60.0119,206900.0],["2014-11-21",60.7513,61.3363,60.5157,60.8976,351500.0],["2014-11-24",60.9869,60.9869,60.2232,60.4426,238700.0],["2014-11-25",60.6132,60.6863,59.9307,60.2638,233300.0],["2014-11-26",60.1338,60.2151,59.5732,59.8169,254400.0],["2014-11-28",60.0038,60.0201,58.4113,58.5332,204300.0],["2014-12-01",58.5413,58.6469,57.4606,57.5581,383200.0],["2014-12-02",57.7125,58.4763,57.55,58.1513,268300.0],["2014-12-03",57.615,59.4513,57.615,58.9719,287200.0],["2014-12-04",58.9313,59.1994,58.2244,58.5494,346900.0],["2014-12-05",58.7688,58.8744,58.1269,58.2975,332900.0],["2014-12-08",57.8263,58.07,56.0794,56.2663,543600.0],["2014-12-09",57.6638,58.0457,56.445,57.5013,557500.0],["2014-12-10",57.4688,57.4688,55.8844,56.0144,437900.0],["2014-12-11",56.4206,56.9894,55.73,55.99,329400.0],["2014-12-12",55.4619,56.0144,54.8606,54.9013,314800.0],["2014-12-15",55.2506,55.2669,53.8369,53.8856,509100.0],["2014-12-16",53.7231,55.0069,53.4143,54.0319,638800.0],["2014-12-17",54.0319,54.8525,53.3331,54.7631,702500.0],["2014-12-18",55.7381,56.3394,55.1044,56.1281,603700.0],["2014-12-19",56.185,56.6157,55.6975,56.0794,1472900.0],["2014-12-22",56.2256,56.5994,55.9169,56.315,363300.0],["2014-12-23",56.4206,57.5013,56.3475,57.2494,332800.0],["2014-12-24",57.485,57.7125,56.7944,57.1113,153000.0],["2014-12-26",57.42,57.9644,57.0463,57.1519,245300.0],["2014-12-29",56.9969,57.5435,56.4911,57.2661,256900.0],["2014-12-30",57.1682,57.4048,56.7276,57.0132,188900.0],["2014-12-31",57.0458,57.4619,56.3605,56.3687,258000.0],["2015-01-02",56.7521,57.0948,55.6262,56.2952,281500.0],["2015-01-05",55.8138,56.1728,54.6798,54.7206,318300.0],["2015-01-06",54.7369,55.2428,53.4886,53.6273,308900.0],["2015-01-07",53.8966,54.28,53.3744,53.6437,295300.0],["2015-01-08",54.2637,54.6961,53.8884,54.435,330500.0],["2015-01-09",54.4024,54.8103,53.9945,54.0842,266400.0],["2015-01-12",54.2637,54.3045,53.2194,54.0516,357800.0],["2015-01-13",54.4432,55.2183,53.5294,53.8476,599400.0],["2015-01-14",53.2357,53.8639,53.0725,53.6681,265400.0],["2015-01-15",53.8231,54.2474,53.0073,53.1052,256500.0],["2015-01-16",52.9991,53.3255,52.4525,53.0644,356400.0],["2015-01-20",53.1704,54.3535,52.8686,54.2392,471600.0],["2015-01-21",54.2148,55.0714,54.1576,54.7859,247000.0],["2015-01-22",54.9654,55.4141,54.1005,55.3814,508900.0],["2015-01-23",55.2999,55.4222,54.5003,54.5737,298400.0],["2015-01-26",54.484,55.6017,53.8966,55.5609,561000.0],["2015-01-27",54.8267,55.2346,54.1903,54.794,374900.0],["2015-01-28",55.2672,55.9036,54.5493,54.7288,339200.0],["2015-01-29",54.8919,55.4957,53.9945,55.3162,331900.0],["2015-01-30",55.0388,55.6425,54.7532,55.4059,355400.0],["2015-02-02",55.5773,56.8337,55.1693,56.7848,373100.0],["2015-02-03",57.0295,58.0983,56.8092,57.9678,339100.0],["2015-02-04",57.6088,58.0494,56.4502,56.7603,294400.0],["2015-02-05",57.0866,57.2498,56.3931,56.8419,245900.0],["2015-02-06",56.8092,57.617,56.8092,57.4783,376500.0],["2015-02-09",57.3885,58.2044,57.1437,57.7801,222200.0],["2015-02-10",58.0901,58.2125,57.1193,57.9351,242700.0],["2015-02-11",57.8944,58.1555,57.1275,57.4538,234900.0],["2015-02-12",57.6578,58.0983,57.4783,58.0657,399800.0],["2015-02-13",58.1391,58.9468,57.9188,58.9305,273400.0],["2015-02-17",58.5878,59.1508,55.9118,56.4339,942600.0],["2015-02-18",55.8057,57.5517,55.4957,57.1927,516100.0],["2015-02-19",57.0866,57.3559,56.3523,56.6624,394600.0],["2015-02-20",56.5808,57.3151,56.1239,57.258,365100.0],["2015-02-23",57.2172,57.2172,56.6624,57.0703,295600.0],["2015-02-24",57.0703,57.4211,56.7195,56.8664,383400.0],["2015-02-25",56.9316,57.3722,56.7358,57.1927,229400.0],["2015-02-26",57.2661,57.568,56.5726,56.8011,252600.0],["2015-02-27",56.6379,56.9724,56.2789,56.3279,293300.0],["2015-03-02",56.1892,57.5272,55.9362,57.5027,396600.0],["2015-03-03",57.4782,57.927,57.2906,57.413,262800.0],["2015-03-04",57.1682,57.3722,56.0831,56.2544,222000.0],["2015-03-05",56.2463,56.695,56.1157,56.1729,171000.0],["2015-03-06",55.7731,56.2137,55.1693,55.2999,269900.0],["2015-03-09",55.2427,55.6996,55.0225,55.1612,373400.0],["2015-03-10",53.5539,54.1495,52.942,53.3336,556200.0],["2015-03-11",53.4805,54.2637,53.0154,54.2392,391400.0],["2015-03-12",54.6553,54.9817,54.2474,54.484,247500.0],["2015-03-13",54.2555,54.435,53.0725,53.4397,202000.0],["2015-03-16",53.7742,54.5085,53.4642,54.3616,298600.0],["2015-03-17",54.3045,54.8185,53.8313,54.5737,323400.0],["2015-03-18",54.3127,55.3978,53.5539,55.2264,503600.0],["2015-03-19",55.0225,55.0225,53.9374,54.3371,340000.0],["2015-03-20",54.5248,54.7451,52.9746,53.0807,1303800.0],["2015-03-23",53.2276,53.4071,52.4443,52.5259,471400.0],["2015-03-24",52.6401,53.7252,52.2811,53.5539,468300.0],["2015-03-25",53.8231,53.8639,52.8196,52.8278,293100.0],["2015-03-26",52.7462,53.1052,52.3954,52.4525,379200.0],["2015-03-27",52.5672,53.0426,52.3705,52.7967,501400.0],["2015-03-30",53.1081,53.9523,53.1081,53.7392,257500.0],["2015-03-31",53.731,53.7392,53.2474,53.5917,635900.0],["2015-04-01",53.5425,53.9605,53.0835,53.4114,556700.0],["2015-04-02",53.395,53.8949,53.2146,53.2556,418400.0],["2015-04-06",52.8623,54.821,52.8623,54.4194,565900.0],["2015-04-07",54.2145,54.5178,52.8786,52.9032,497500.0],["2015-04-08",52.7311,53.2311,52.182,52.4279,503800.0],["2015-04-09",52.4279,53.0016,52.4279,52.8049,433000.0],["2015-04-10",52.9524,53.1737,52.6082,52.7475,278600.0],["2015-04-13",52.5098,53.1983,52.5098,52.8623,272300.0],["2015-04-14",52.8623,53.4278,52.5918,53.4278,380400.0],["2015-04-15",53.4277,54.2637,53.4196,54.0752,357100.0],["2015-04-16",54.026,54.0424,53.1491,53.3704,379300.0],["2015-04-17",52.977,53.1491,52.559,52.8704,260100.0],["2015-04-20",53.2639,53.9277,53.0508,53.4196,463500.0],["2015-04-21",55.2882,55.3456,53.313,54.4768,984300.0],["2015-04-22",54.2883,54.5997,53.813,54.3621,395400.0],["2015-04-23",54.4358,55.657,54.3785,55.4439,444100.0],["2015-04-24",55.616,55.6406,54.8702,54.9357,305900.0],["2015-04-27",54.8374,55.3046,54.7637,55.2226,333500.0],["2015-04-28",55.0833,55.2964,54.7309,55.198,262200.0],["2015-04-29",54.8866,56.3372,54.7145,56.2307,615100.0],["2015-04-30",55.9848,56.2881,54.7473,54.7965,617000.0],["2015-05-01",55.1407,55.5341,54.5014,54.6735,512700.0],["2015-05-04",54.5915,55.3292,54.4358,54.9194,555400.0],["2015-05-05",54.6735,55.4603,54.1408,54.2555,365800.0],["2015-05-06",54.4768,54.6407,53.8867,54.6325,543700.0],["2015-05-07",54.6325,55.0505,53.9441,54.3867,421800.0],["2015-05-08",54.9358,55.0833,54.5014,54.5833,240200.0],["2015-05-11",54.5915,55.2718,54.2965,55.2144,593200.0],["2015-05-12",55.0423,55.8537,54.6817,55.7881,448300.0],["2015-05-13",56.2061,56.9109,55.8045,56.9027,578900.0],["2015-05-14",57.1158,58.3124,57.1158,58.2796,656200.0],["2015-05-15",58.1485,58.1485,56.4929,56.7798,421600.0],["2015-05-18",56.8454,56.9929,56.452,56.9109,242100.0],["2015-05-19",56.7716,56.9273,56.0504,56.7962,281000.0],["2015-05-20",56.7552,56.7962,56.1241,56.5995,329800.0],["2015-05-21",56.6568,56.9765,56.411,56.8535,473600.0],["2015-05-22",56.7306,57.0585,56.5175,56.8208,268100.0],["2015-05-26",56.8044,56.8208,56.2061,56.3864,408700.0],["2015-05-27",56.6569,57.3699,56.1979,57.2306,446400.0],["2015-05-28",57.0912,57.3453,55.952,56.1323,463100.0],["2015-05-29",55.9848,56.3044,54.9767,55.0833,478700.0],["2015-06-01",55.4521,55.5996,54.8292,55.3619,449600.0],["2015-06-02",55.1652,55.6652,54.9112,55.2554,313200.0],["2015-06-03",55.6242,56.0504,55.2062,55.6898,243500.0],["2015-06-04",55.5013,56.0422,54.5833,54.6325,365600.0],["2015-06-05",54.6899,55.2882,54.1572,55.2554,288100.0],["2015-06-08",55.1489,55.4767,54.6407,54.8292,271000.0],["2015-06-09",54.9686,55.2554,54.5834,54.7473,137500.0],["2015-06-10",54.8784,55.3947,54.4604,55.2718,213900.0],["2015-06-11",55.5177,55.5177,54.5178,55.0833,318600.0],["2015-06-12",54.7801,54.821,54.1162,54.1572,483500.0],["2015-06-15",53.6654,53.7146,52.5262,52.6983,927800.0],["2015-06-16",52.4525,55.321,50.9772,51.2067,1253700.0],["2015-06-17",51.2477,52.2066,51.2067,51.9116,676400.0],["2015-06-18",51.846,52.2968,51.5919,51.9689,411400.0],["2015-06-19",52.0755,52.2722,51.6329,51.8624,777500.0],["2015-06-22",52.223,52.3705,51.9116,52.3377,412400.0],["2015-06-23",52.2722,52.5754,52.1902,52.3459,679300.0],["2015-06-24",52.2886,52.4607,52.0427,52.1165,381000.0],["2015-06-25",51.9607,52.1082,51.0018,51.1903,409700.0],["2015-06-26",51.3962,51.6597,51.0998,51.4374,1364500.0],["2015-06-29",51.075,51.3632,50.1446,50.1693,529600.0],["2015-06-30",50.8527,50.9021,50.1034,50.1364,507300.0],["2015-07-01",50.4246,50.828,49.9635,50.1529,372400.0],["2015-07-02",50.3999,50.5893,49.7906,49.9635,297500.0],["2015-07-06",49.4036,50.3175,49.2965,49.7906,419300.0],["2015-07-07",49.8811,50.614,49.6177,50.5316,545300.0],["2015-07-08",50.2434,50.4657,49.313,49.4118,484700.0],["2015-07-09",50.0293,50.2764,49.2801,49.2801,421800.0],["2015-07-10",49.9223,49.9223,49.3871,49.5436,412200.0],["2015-07-13",49.9799,50.0705,49.7576,49.807,454900.0],["2015-07-14",49.7494,49.9058,49.6506,49.7741,368600.0],["2015-07-15",49.8153,49.8894,48.9919,49.066,313500.0],["2015-07-16",49.5518,49.8811,49.0577,49.0742,324200.0],["2015-07-17",49.206,49.2636,48.539,48.6049,655000.0],["2015-07-20",48.7778,49.2224,48.6872,48.8025,334900.0],["2015-07-21",48.819,49.0331,48.399,48.5061,241000.0],["2015-07-22",48.3908,48.679,48.0532,48.4155,344500.0],["2015-07-23",48.4155,48.786,48.1932,48.4155,630000.0],["2015-07-24",48.4155,48.4567,47.4933,47.5262,306100.0],["2015-07-27",46.8017,48.8354,46.1923,48.4731,857700.0],["2015-07-28",48.399,48.9919,47.6744,48.7778,632400.0],["2015-07-29",48.5061,49.3953,48.3249,49.2224,353000.0],["2015-07-30",48.9589,50.2023,48.9178,50.0788,475000.0],["2015-07-31",50.2105,50.334,49.7659,49.8564,313500.0],["2015-08-03",49.7247,49.9223,49.0083,49.453,277200.0],["2015-08-04",49.7741,50.2764,49.3871,49.7,341800.0],["2015-08-05",49.8482,50.7539,49.8482,50.6387,618000.0],["2015-08-06",50.6304,50.8775,49.9717,50.2517,445200.0],["2015-08-07",49.9799,50.7128,49.9799,50.7128,376000.0],["2015-08-10",51.1821,51.8244,50.6387,51.6926,415200.0],["2015-08-11",51.1327,51.2644,50.9186,50.9515,447100.0],["2015-08-12",50.5892,51.0833,50.3834,50.9268,336300.0],["2015-08-13",50.9845,50.9845,50.2846,50.6634,370900.0],["2015-08-14",50.5399,51.2068,50.5399,51.0915,327900.0],["2015-08-17",50.7869,51.5032,50.5234,51.3303,337100.0],["2015-08-18",51.2232,51.2562,50.2022,50.441,485000.0],["2015-08-19",50.5646,50.5646,49.3706,49.5765,348200.0],["2015-08-20",49.1483,49.7082,47.9297,47.9544,374000.0],["2015-08-21",47.411,49.0577,46.5958,46.5958,399300.0],["2015-08-24",44.4714,46.604,42.6023,45.4019,1030000.0],["2015-08-25",47.0487,47.0487,45.0067,45.0396,469500.0],["2015-08-26",45.9206,46.5052,45.2537,46.4394,514400.0],["2015-08-27",47.131,48.2096,46.5546,48.0944,600900.0],["2015-08-28",47.9709,48.5308,47.8556,48.1108,343000.0],["2015-08-31",47.9132,48.7613,47.6909,48.292,469500.0],["2015-09-01",47.1886,48.1355,46.8181,46.851,617100.0],["2015-09-02",47.238,47.4686,46.3652,47.0734,449700.0],["2015-09-03",47.0734,47.9379,46.9746,47.7156,482600.0],["2015-09-04",47.2133,47.4357,47.0322,47.0404,463800.0],["2015-09-08",47.8885,48.4567,46.9828,48.3002,314500.0],["2015-09-09",48.5061,48.786,47.8885,47.9544,289400.0],["2015-09-10",48.0285,48.539,47.2298,47.8885,354700.0],["2015-09-11",47.6909,48.0779,47.2628,48.0697,255400.0],["2015-09-14",48.0038,48.0038,46.9252,47.271,927200.0],["2015-09-15",47.5427,47.7815,47.1475,47.6827,550000.0],["2015-09-16",47.8144,48.4567,47.7485,48.3249,399600.0],["2015-09-17",48.1026,48.1767,47.1146,47.4686,1159800.0],["2015-09-18",46.6452,47.0075,45.9124,46.2088,2270700.0],["2015-09-21",46.4641,46.9663,46.1429,46.4558,416400.0],["2015-09-22",45.7971,46.1182,45.336,45.5419,337000.0],["2015-09-23",45.7559,45.8218,44.5867,44.6773,322600.0],["2015-09-24",44.1997,44.562,43.6563,44.208,471700.0],["2015-09-25",44.208,44.4879,43.788,43.9692,388600.0],["2015-09-28",43.7622,43.787,43.0916,43.1247,344700.0],["2015-09-29",43.1247,43.7539,43.0502,43.3979,421300.0],["2015-09-30",43.7374,44.0768,43.2489,43.4062,545500.0],["2015-10-01",43.4807,43.8864,42.1809,42.9426,833900.0],["2015-10-02",42.3134,44.648,42.1809,44.6315,475900.0],["2015-10-05",44.9626,47.1731,44.8136,46.991,610200.0],["2015-10-06",47.0986,47.7195,45.3931,47.289,378900.0],["2015-10-07",47.5043,48.4398,47.0986,47.6698,492300.0],["2015-10-08",47.0489,49.4001,46.784,48.9862,571700.0],["2015-10-09",49.0193,49.3008,48.3984,49.2263,498300.0],["2015-10-12",49.4415,49.4415,48.506,48.5474,405000.0],["2015-10-13",48.1749,48.6882,46.9248,47.6119,406200.0],["2015-10-14",47.2062,47.347,46.3535,46.4694,656800.0],["2015-10-15",46.4529,47.0738,45.1862,45.8733,618000.0],["2015-10-16",45.7988,45.8816,44.648,45.0454,821200.0],["2015-10-19",44.6563,45.0703,44.557,44.9461,471000.0],["2015-10-20",44.8633,45.6498,44.4659,45.5091,478000.0],["2015-10-21",45.6912,45.6995,45.062,45.1531,433300.0],["2015-10-22",45.4014,47.3221,45.4014,46.991,385000.0],["2015-10-23",47.5291,48.208,47.3387,48.1335,421400.0],["2015-10-26",47.9596,48.2825,47.7857,48.0093,435000.0],["2015-10-27",47.3966,47.7609,46.7592,47.0075,371900.0],["2015-10-28",47.2725,48.6964,47.1069,48.6882,524200.0],["2015-10-29",48.5722,48.9117,48.1831,48.6054,518300.0],["2015-10-30",50.2942,52.1156,49.4995,49.516,1010700.0],["2015-11-02",49.1683,50.3605,48.2163,49.8306,631900.0],["2015-11-03",49.5492,50.5343,49.4001,50.1949,412700.0],["2015-11-04",50.4681,50.5923,49.8637,50.0624,375000.0],["2015-11-05",49.8886,50.6834,49.2842,50.2611,450500.0],["2015-11-06",50.0956,50.4433,49.6733,50.435,197600.0],["2015-11-09",50.2611,50.2694,48.9862,49.3339,419800.0],["2015-11-10",49.0359,49.8472,48.9365,49.8223,321100.0],["2015-11-11",48.8454,48.8454,46.3287,46.3618,1118600.0],["2015-11-12",46.0306,46.8833,45.1696,45.2193,388900.0],["2015-11-13",45.1448,46.1051,44.9295,45.1282,479100.0],["2015-11-16",44.9461,45.6001,44.7143,45.5422,463500.0],["2015-11-17",45.6001,45.8154,44.5239,44.7308,628500.0],["2015-11-18",44.8385,45.5173,44.4328,45.4677,686300.0],["2015-11-19",45.4263,46.0306,45.0289,45.9561,372500.0],["2015-11-20",46.1548,46.635,46.0555,46.5853,342000.0],["2015-11-23",46.4115,47.0655,45.9727,46.0886,239800.0],["2015-11-24",45.9727,46.8833,45.7574,46.5356,299900.0],["2015-11-25",46.6764,47.082,46.6019,46.6184,229500.0],["2015-11-27",46.6598,46.9579,46.2045,46.7012,87200.0],["2015-11-30",46.8005,47.3552,46.5687,46.7343,332300.0],["2015-12-01",46.6515,47.0986,46.3204,46.6846,246700.0],["2015-12-02",46.5108,47.0655,46.2955,46.4032,350100.0],["2015-12-03",46.5274,46.9579,45.6167,45.9892,591600.0],["2015-12-04",45.8568,46.4197,45.5918,45.9396,335000.0],["2015-12-07",45.6746,45.865,44.7391,45.2772,438900.0],["2015-12-08",44.6232,44.8385,43.9692,44.2921,579000.0],["2015-12-09",44.2424,45.1696,43.9609,44.7888,665000.0],["2015-12-10",44.6977,45.3435,44.3997,44.8881,395200.0],["2015-12-11",44.4825,44.855,44.143,44.3086,472100.0],["2015-12-14",44.2838,44.855,43.6049,44.5321,615500.0],["2015-12-15",44.1182,44.6977,42.7605,42.9757,643100.0],["2015-12-16",43.0668,43.34,42.33,42.9178,539200.0],["2015-12-17",43.0171,43.0171,41.7008,41.7256,600700.0],["2015-12-18",41.411,41.825,41.1544,41.6677,1291100.0],["2015-12-21",41.6345,42.3465,41.6345,42.1147,334900.0],["2015-12-22",42.2637,43.1165,42.0402,42.8764,312100.0],["2015-12-23",43.2075,44.3169,42.8764,43.8036,354100.0],["2015-12-24",43.6132,44.2755,43.5801,43.6711,101800.0],["2015-12-28",43.3648,43.6711,42.8515,43.0419,270300.0],["2015-12-29",43.3085,43.8083,43.0419,43.7667,322300.0],["2015-12-30",43.5584,44.0416,42.8503,43.65,196900.0],["2015-12-31",43.3918,43.9666,43.2252,43.2252,224000.0],["2016-01-04",42.5088,43.4501,42.4672,43.2669,566300.0],["2016-01-05",42.917,43.3335,42.6088,43.1252,524800.0],["2016-01-06",42.5088,42.892,42.3505,42.6754,459000.0],["2016-01-07",42.0423,42.2839,41.5675,41.6758,393700.0],["2016-01-08",41.8174,42.867,41.0677,41.1343,488000.0],["2016-01-11",41.2593,41.4675,40.7262,41.2676,460100.0],["2016-01-12",41.5175,41.9923,40.7511,41.6341,609500.0],["2016-01-13",41.8008,42.3589,40.3346,40.393,468300.0],["2016-01-14",40.4263,41.2176,39.5016,41.076,614900.0],["2016-01-15",39.9598,43.6001,39.7682,40.1264,574200.0],["2016-01-19",40.368,40.6345,39.0851,39.46,574600.0],["2016-01-20",38.7519,39.6765,37.9355,39.1351,465300.0],["2016-01-21",38.6436,38.6436,38.6436,38.6436,745400.0],["2016-01-22",39.2351,39.5183,38.1188,39.1268,660300.0],["2016-01-25",39.0435,40.9844,39.0435,39.6766,1509900.0],["2016-01-26",40.0597,42.6421,39.5683,42.2839,1104500.0],["2016-01-27",42.0923,43.4834,41.5508,42.1423,834100.0],["2016-01-28",42.5755,43.4501,42.3089,43.0919,1107300.0],["2016-01-29",43.1169,44.4497,43.1169,44.3498,3687600.0],["2016-02-01",44.0249,44.1749,42.792,43.6167,580300.0],["2016-02-02",43.0753,43.8333,42.6754,42.9253,476900.0],["2016-02-03",43.4168,44.2332,42.5338,43.8416,1067200.0],["2016-02-04",43.625,45.4993,43.625,45.0079,1540300.0],["2016-02-05",44.7663,45.4743,44.508,45.0328,477800.0],["2016-02-08",44.7496,46.349,44.3331,46.1491,1004100.0],["2016-02-09",45.5243,47.3153,45.5243,46.8072,899000.0],["2016-02-10",47.1237,47.4569,46.4073,46.424,839500.0],["2016-02-11",45.7492,46.8988,44.9745,45.416,844700.0],["2016-02-12",45.8159,46.9821,45.4494,46.4656,545100.0],["2016-02-16",47.3236,47.7402,46.5239,47.4986,457100.0],["2016-02-17",47.9817,48.923,47.8901,48.4315,609300.0],["2016-02-18",48.5898,48.8314,46.474,48.7981,537900.0],["2016-02-19",48.2816,48.7731,48.1067,48.5482,619600.0],["2016-02-22",49.2396,49.3479,48.0817,48.4732,666800.0],["2016-02-23",47.8401,48.3816,45.4577,45.616,1277900.0],["2016-02-24",44.9162,45.7409,44.3165,45.6993,580900.0],["2016-02-25",45.7742,46.0825,44.633,45.6909,623700.0],["2016-02-26",46.1158,46.2074,44.6996,45.2494,928700.0],["2016-02-29",45.3994,46.3823,45.0495,45.4577,786200.0],["2016-03-01",45.6076,46.8238,44.9496,46.524,701300.0],["2016-03-02",46.5073,47.3403,46.424,47.2903,466300.0],["2016-03-03",47.0821,47.8651,47.0737,47.4236,430300.0],["2016-03-04",47.4902,47.8568,46.5323,47.4569,456100.0],["2016-03-07",47.2153,48.2983,47.0321,48.2233,612900.0],["2016-03-08",47.7318,48.2983,47.5236,47.7901,504900.0],["2016-03-09",48.1317,48.1317,47.5735,47.8818,327400.0],["2016-03-10",48.065,48.1233,47.4569,47.8651,376200.0],["2016-03-11",48.215,48.8481,48.0817,48.5565,545800.0],["2016-03-14",48.2483,48.4982,47.6485,47.6652,416500.0],["2016-03-15",47.2154,47.2903,46.5739,47.1904,492900.0],["2016-03-16",47.2986,48.6148,47.0321,48.4066,399700.0],["2016-03-17",48.5399,50.1809,48.2983,49.5645,420200.0],["2016-03-18",49.3479,49.9726,49.3479,49.6727,676400.0],["2016-03-21",49.4812,49.7894,49.0313,49.5145,255600.0],["2016-03-22",49.2979,50.1642,48.4815,49.4312,658300.0],["2016-03-23",49.2896,49.3562,48.1567,48.2066,334600.0],["2016-03-24",47.7485,48.3482,47.332,48.24,422000.0],["2016-03-28",48.2566,48.3649,47.357,47.5319,399500.0],["2016-03-29",47.3225,48.6712,47.18,48.6209,377600.0],["2016-03-30",49.0063,49.1654,48.5204,48.755,253100.0],["2016-03-31",48.6377,49.2576,48.5958,49.0649,536500.0],["2016-04-01",48.7633,49.2408,48.311,49.0984,326100.0],["2016-04-04",50.0283,50.3885,49.3414,49.5843,585300.0],["2016-04-05",49.1571,49.2743,48.244,48.5037,407600.0],["2016-04-06",48.3193,48.5958,47.423,48.2942,430900.0],["2016-04-07",48.0094,48.3529,47.289,47.6994,348800.0],["2016-04-08",48.1267,49.0984,47.7832,48.7382,405200.0],["2016-04-11",49.0565,49.8105,48.2691,49.2995,393600.0],["2016-04-12",49.4168,50.0702,49.2492,49.5759,268400.0],["2016-04-13",49.6513,50.422,49.5424,50.2377,659700.0],["2016-04-14",50.221,50.221,49.6681,49.8524,301700.0],["2016-04-15",49.9194,50.3299,49.7518,50.2293,537800.0],["2016-04-18",49.8608,50.5142,49.3246,50.422,654000.0],["2016-04-19",51.5194,54.2755,50.7739,52.0053,1447300.0],["2016-04-20",52.6336,52.8179,51.8629,51.9215,736300.0],["2016-04-21",52.2817,52.9268,51.9969,52.2398,900900.0],["2016-04-22",52.2398,52.9435,52.2398,52.709,495000.0],["2016-04-25",52.6503,52.8011,51.754,51.7707,866900.0],["2016-04-26",51.5781,52.9435,51.5027,52.9352,552700.0],["2016-04-27",52.776,53.7059,52.6085,53.597,513100.0],["2016-04-28",53.5048,53.6221,52.8263,52.8933,493200.0],["2016-04-29",52.91,53.5969,52.1812,52.4995,1419200.0],["2016-05-02",52.4744,52.7425,51.7372,52.4828,545900.0],["2016-05-03",52.2817,52.5498,51.4943,52.1728,514400.0],["2016-05-04",51.9132,52.3236,50.5812,50.7404,844400.0],["2016-05-05",50.9749,51.4859,50.4806,50.5812,488200.0],["2016-05-06",50.3969,50.7906,50.0031,50.6314,507400.0],["2016-05-09",50.5477,50.6482,49.9361,50.0869,442200.0],["2016-05-10",50.4639,51.2681,49.9026,51.2514,347100.0],["2016-05-11",51.1006,51.3519,50.3466,51.1089,563700.0],["2016-05-12",51.3686,52.1477,51.2513,51.3938,513200.0],["2016-05-13",51.0671,51.4524,50.2545,50.4388,377300.0],["2016-05-16",50.6901,51.2849,50.2377,50.4472,433600.0],["2016-05-17",50.3131,51.1424,50.0618,50.3215,429600.0],["2016-05-18",49.978,50.2545,49.2492,49.4168,395400.0],["2016-05-19",48.9895,49.5675,48.3612,48.7633,386800.0],["2016-05-20",49.0314,49.8189,49.0314,49.4335,288700.0],["2016-05-23",49.2492,49.9026,49.0984,49.6848,312700.0],["2016-05-24",49.9613,50.3466,49.8524,50.2545,297400.0],["2016-05-25",50.3969,51.4357,50.3969,51.0838,283300.0],["2016-05-26",51.2849,51.7121,50.422,50.5644,339100.0],["2016-05-27",50.5142,50.8325,50.3718,50.4472,245500.0],["2016-05-31",50.4974,51.0838,50.2545,50.4136,356700.0],["2016-06-01",50.4052,50.799,49.8775,50.6063,374600.0],["2016-06-02",50.4723,51.1341,50.355,51.0,310900.0],["2016-06-03",51.0419,51.0922,50.2545,50.4304,447100.0],["2016-06-06",50.6147,51.8042,50.5142,51.6702,745900.0],["2016-06-07",51.8126,52.1477,51.7037,51.7205,268900.0],["2016-06-08",51.8713,52.3655,51.5864,51.6367,367100.0],["2016-06-09",51.1592,51.5948,50.9163,51.2011,268100.0],["2016-06-10",50.5477,51.2597,50.288,50.6231,282000.0],["2016-06-13",50.288,51.0335,49.9278,50.1875,661800.0],["2016-06-14",50.0199,50.7068,49.7686,50.0785,378900.0],["2016-06-15",50.288,50.5393,49.9445,49.9948,363400.0],["2016-06-16",49.5759,50.1958,49.266,49.9613,485100.0],["2016-06-17",49.9529,50.665,49.8943,50.2629,703700.0],["2016-06-20",50.8409,51.3184,50.6147,50.6398,363500.0],["2016-06-21",50.5309,50.6482,49.6848,49.978,740100.0],["2016-06-22",50.2126,50.5812,50.0283,50.0451,388700.0],["2016-06-23",50.489,51.1508,50.489,50.8995,519800.0],["2016-06-24",49.09,49.7267,48.0094,48.3864,1618400.0],["2016-06-27",47.934,48.3026,46.9287,47.3057,635300.0],["2016-06-28",47.5837,49.7826,47.5837,48.005,532100.0],["2016-06-29",48.6368,49.1171,48.4515,48.8306,589500.0],["2016-06-30",48.8643,49.8079,48.7969,49.7742,575400.0],["2016-07-01",49.6815,50.2628,49.572,49.6731,332300.0],["2016-07-05",49.3108,49.85,48.4094,48.8643,365300.0],["2016-07-06",48.6621,48.8896,48.3588,48.8559,502000.0],["2016-07-07",49.0328,49.7995,48.9907,49.2266,298500.0],["2016-07-08",49.7321,50.4482,49.7321,50.1786,384800.0],["2016-07-11",50.2291,50.6672,50.128,50.2797,410700.0],["2016-07-12",50.6504,51.0632,50.2713,50.8526,418700.0],["2016-07-13",50.9705,51.2738,50.7683,51.1475,300900.0],["2016-07-14",51.3918,52.0237,51.3834,51.813,406500.0],["2016-07-15",51.6614,52.0405,51.5856,51.7372,302500.0],["2016-07-18",51.5771,51.7456,51.1812,51.3412,218900.0],["2016-07-19",51.1306,51.6867,51.0127,51.6277,306700.0],["2016-07-20",51.139,51.5097,50.7094,51.0379,650000.0],["2016-07-21",51.0464,51.1475,50.4819,51.0716,752400.0],["2016-07-22",50.9284,52.0236,50.6167,51.8551,948200.0],["2016-07-25",51.5266,53.2537,51.1306,52.6892,1169500.0],["2016-07-26",52.6892,54.113,52.6303,52.8409,705300.0],["2016-07-27",53.0515,53.3295,52.1163,52.209,515700.0],["2016-07-28",52.2595,52.2932,51.6193,52.0068,454600.0],["2016-07-29",52.0405,52.6639,51.5687,52.2848,744500.0],["2016-08-01",52.209,52.4028,51.6108,51.8383,427000.0],["2016-08-02",51.9057,52.0658,50.8442,50.9284,431600.0],["2016-08-03",50.9705,51.8889,50.9031,51.8889,581300.0],["2016-08-04",51.7793,52.6555,51.7793,52.3185,423200.0],["2016-08-05",52.5123,53.1442,52.5123,52.8914,422100.0],["2016-08-08",53.0683,53.8266,52.6471,53.7676,467900.0],["2016-08-09",53.6412,54.1299,53.4475,54.1046,503000.0],["2016-08-10",54.2899,54.4753,54.0962,54.2731,378400.0],["2016-08-11",54.5764,54.7533,54.0625,54.4922,462400.0],["2016-08-12",54.2647,54.2984,53.8097,54.0962,242200.0],["2016-08-15",54.1467,55.0398,54.1467,54.7617,346600.0],["2016-08-16",54.6943,54.9218,54.5258,54.6185,164600.0],["2016-08-17",54.6775,54.7365,54.3321,54.5933,268000.0],["2016-08-18",54.5006,54.7617,54.4163,54.6859,217100.0],["2016-08-19",54.5006,54.7786,54.1804,54.7028,267900.0],["2016-08-22",54.4584,54.6606,53.9782,54.4669,251200.0],["2016-08-23",54.5595,54.9639,54.4753,54.6775,249400.0],["2016-08-24",54.5343,54.7617,53.9782,54.0541,319800.0],["2016-08-25",53.8687,54.4837,53.616,54.1215,242800.0],["2016-08-26",54.0709,54.7196,53.6497,53.7508,314000.0],["2016-08-29",53.7929,54.2731,53.6665,54.113,123000.0],["2016-08-30",54.2226,54.3573,53.8856,54.0962,88800.0],["2016-08-31",54.0793,54.1636,53.4896,53.5486,233100.0],["2016-09-01",53.6581,53.7086,53.0262,53.557,238500.0],["2016-09-02",53.9108,54.3573,53.8856,54.1046,203000.0],["2016-09-06",54.0119,54.3236,53.7423,53.8518,184700.0],["2016-09-07",53.6918,54.1467,53.6328,54.0541,215100.0],["2016-09-08",53.8771,54.1552,53.5401,53.6834,190200.0],["2016-09-09",53.2284,53.498,51.9984,52.0237,263800.0],["2016-09-12",51.594,52.6134,51.4676,52.2343,412600.0],["2016-09-13",51.7793,52.15,50.8189,50.9284,341200.0],["2016-09-14",50.979,50.9874,50.2965,50.6251,507500.0],["2016-09-15",50.6672,51.5182,50.6672,51.2823,256100.0],["2016-09-16",50.7936,51.3918,50.6588,51.1727,490700.0],["2016-09-19",51.3412,51.8636,51.257,51.5013,341500.0],["2016-09-20",51.8299,51.9731,51.2064,51.2149,245400.0],["2016-09-21",51.476,52.0826,51.2654,52.0574,618200.0],["2016-09-22",52.4954,52.7145,52.0658,52.3017,497500.0],["2016-09-23",51.9731,52.5039,51.9731,52.0658,299100.0],["2016-09-26",51.9563,52.3607,50.5577,51.8299,290400.0],["2016-09-27",51.813,52.3017,51.6951,52.1922,200100.0],["2016-09-28",52.1329,53.3354,52.1329,53.3015,316300.0],["2016-09-29",53.3269,53.581,52.4462,52.6579,215200.0],["2016-09-30",52.4631,53.2507,50.1936,53.0305,298500.0],["2016-10-03",52.785,53.6149,52.7087,53.2592,364400.0],["2016-10-04",53.4032,53.8351,52.641,52.8612,245900.0],["2016-10-05",53.1322,53.6911,52.7003,53.4201,299200.0],["2016-10-06",53.3778,54.2754,53.2677,54.1399,276100.0],["2016-10-07",54.0891,54.1653,53.2846,53.4878,230900.0],["2016-10-10",53.5556,54.1061,53.1322,53.2507,214200.0],["2016-10-11",53.1237,53.1322,51.9974,52.3361,304300.0],["2016-10-12",52.5224,53.0475,52.3615,52.8358,192600.0],["2016-10-13",52.3192,52.5732,52.099,52.4547,206800.0],["2016-10-14",52.7934,53.3185,52.3277,52.3531,258100.0],["2016-10-17",52.2006,52.4547,51.8449,52.0567,253300.0],["2016-10-18",52.6579,52.6579,51.6925,51.8365,247900.0],["2016-10-19",52.099,53.056,52.099,52.641,251600.0],["2016-10-20",52.3107,53.6487,52.3107,53.3354,532000.0],["2016-10-21",54.1992,57.1124,53.6064,56.4773,1524700.0],["2016-10-24",55.6897,56.4095,54.4194,55.0207,982300.0],["2016-10-25",55.1562,55.1985,54.5972,54.8259,592200.0],["2016-10-26",54.6735,56.0708,54.538,55.6304,541300.0],["2016-10-27",55.7236,55.7913,54.9106,55.4356,372200.0],["2016-10-28",55.3679,55.9183,55.08,55.4695,334300.0],["2016-10-31",55.6812,56.3502,55.4949,55.749,878000.0],["2016-11-01",55.7998,55.9437,54.5295,54.8344,460800.0],["2016-11-02",54.809,54.9445,53.7673,53.8181,386100.0],["2016-11-03",54.0214,54.648,53.8943,54.1992,263000.0],["2016-11-04",54.4025,55.5288,54.3601,54.7243,287000.0],["2016-11-07",55.461,56.3587,55.4272,56.1724,318700.0],["2016-11-08",55.9014,56.6974,55.6812,56.3164,350100.0],["2016-11-09",55.8506,59.9748,55.8506,59.3651,833400.0],["2016-11-10",59.7885,64.3531,59.6022,63.3453,1700000.0],["2016-11-11",62.8965,64.1329,62.5154,63.3115,1218400.0],["2016-11-14",63.7772,66.123,62.6763,66.0976,746400.0],["2016-11-15",64.8104,65.1237,64.0228,64.243,714900.0],["2016-11-16",63.6671,64.2853,62.7779,64.1668,532100.0],["2016-11-17",64.0059,64.2345,63.5994,64.1752,315000.0],["2016-11-18",64.0737,64.0991,63.5486,63.7773,332400.0],["2016-11-21",63.3454,64.3108,60.6523,63.5994,543000.0],["2016-11-22",63.3115,64.1837,63.1675,64.0821,424500.0],["2016-11-23",64.3277,65.3016,64.0228,65.0475,340900.0],["2016-11-25",65.0221,65.4286,64.8019,65.3608,124100.0],["2016-11-28",65.0983,65.6657,64.7511,65.2423,315600.0],["2016-11-29",65.3609,66.14,64.0567,65.4117,385400.0],["2016-11-30",65.9198,67.5627,65.869,66.4872,856400.0],["2016-12-01",66.9021,68.2317,65.5133,67.7659,604000.0],["2016-12-02",67.7659,67.8591,65.8859,66.0638,396600.0],["2016-12-05",66.3517,66.7667,66.0045,66.5973,309400.0],["2016-12-06",66.6396,66.809,64.1922,66.7159,242900.0],["2016-12-07",66.8852,68.0962,66.5295,68.0539,368900.0],["2016-12-08",66.9953,67.7829,66.7159,67.1647,343600.0],["2016-12-09",67.2409,67.6982,66.8005,67.605,299600.0],["2016-12-12",67.6135,68.0708,67.0207,67.2663,199700.0],["2016-12-13",67.5288,68.0454,66.4872,67.2832,313200.0],["2016-12-14",67.1477,67.7067,66.3856,66.4957,318400.0],["2016-12-15",66.8429,67.4018,66.1738,66.936,245700.0],["2016-12-16",66.826,67.3002,66.4279,66.5126,1333500.0],["2016-12-19",66.3093,67.3933,66.2162,67.3256,247700.0],["2016-12-20",67.7236,68.1979,67.0207,67.7575,403400.0],["2016-12-21",67.5796,67.5796,66.267,66.3263,261100.0],["2016-12-22",66.3094,66.5041,65.6827,66.1823,396100.0],["2016-12-23",66.0892,66.4194,65.7928,66.1992,222800.0],["2016-12-27",66.3094,66.9022,66.2924,66.7497,130700.0],["2016-12-28",66.8943,66.8943,64.9974,65.1675,370100.0],["2016-12-29",65.2951,66.0437,64.9038,65.3206,235200.0],["2016-12-30",65.2611,65.9246,65.0484,65.2186,249100.0],["2017-01-03",65.7885,66.7327,65.2781,66.2734,383500.0],["2017-01-04",66.5456,67.3792,66.4775,66.8688,424100.0],["2017-01-05",66.9453,67.3026,65.814,66.2223,449100.0],["2017-01-06",65.9841,67.0219,65.8481,66.5966,301900.0],["2017-01-09",66.7923,66.8263,66.1628,66.3499,331200.0],["2017-01-10",66.6221,67.8045,66.3925,67.5153,350400.0],["2017-01-11",67.4302,68.8423,64.5295,68.3829,613400.0],["2017-01-12",68.2128,68.2128,66.8008,68.0002,238800.0],["2017-01-13",68.2724,69.1826,66.0777,69.0039,290200.0],["2017-01-17",68.6211,68.9869,68.1788,68.4255,300500.0],["2017-01-18",68.3404,68.9529,68.3404,68.5871,254100.0],["2017-01-19",68.8253,69.3187,68.0342,68.5276,343400.0],["2017-01-20",68.7062,68.9954,68.1788,68.6041,204400.0],["2017-01-23",68.4595,68.8168,68.2213,68.6211,333000.0],["2017-01-24",68.7232,71.0029,68.417,70.8158,415700.0],["2017-01-25",71.0284,72.415,70.6797,72.1683,590000.0],["2017-01-26",72.0492,72.2874,71.2751,71.4452,284000.0],["2017-01-27",71.1816,71.9216,71.0795,71.2496,274900.0],["2017-01-30",70.9604,71.5133,70.3309,71.3857,371800.0],["2017-01-31",71.2326,71.76,70.4585,70.9178,1190400.0],["2017-02-01",71.2411,71.5218,69.8375,70.5266,400100.0],["2017-02-02",70.4415,70.6712,69.3186,69.6079,407900.0],["2017-02-03",70.0417,70.9009,69.5398,70.7307,463000.0],["2017-02-06",70.5351,70.9519,69.7695,70.4415,282400.0],["2017-02-07",70.4075,71.2836,70.3479,70.7477,330600.0],["2017-02-08",70.5266,70.5351,69.4293,69.5739,541600.0],["2017-02-09",69.9821,70.5521,69.4462,70.4755,430600.0],["2017-02-10",70.6882,71.105,70.0332,70.8923,503400.0],["2017-02-13",71.0284,71.9641,70.8923,71.1986,509200.0],["2017-02-14",71.1985,71.7685,69.2336,71.3432,394200.0],["2017-02-15",71.8791,73.2401,71.3857,72.9254,591300.0],["2017-02-16",72.5,73.138,72.3724,72.7978,290300.0],["2017-02-17",72.2789,72.6787,71.9471,72.6702,314500.0],["2017-02-21",72.6276,72.9594,71.8791,72.6957,239700.0],["2017-02-22",72.4065,73.1465,72.1768,72.5596,275100.0],["2017-02-23",72.8828,72.8828,70.9434,71.2496,354900.0],["2017-02-24",70.484,71.6749,70.1098,71.6154,260300.0],["2017-02-27",71.6154,72.6532,71.0199,72.6362,327000.0],["2017-02-28",72.6447,72.6447,71.5814,71.6324,395400.0],["2017-03-01",72.5851,74.6266,70.1863,74.465,546500.0],["2017-03-02",74.465,74.5841,72.6021,72.7127,316300.0],["2017-03-03",72.9254,74.5926,72.9254,74.1418,693000.0],["2017-03-06",73.5378,74.1163,73.2656,73.81,312600.0],["2017-03-07",73.6739,73.9546,73.2912,73.5208,314200.0],["2017-03-08",73.7335,74.414,73.1976,73.2826,309000.0],["2017-03-09",72.9764,73.3677,72.0407,72.3639,264800.0],["2017-03-10",72.9509,73.5208,72.4065,73.4613,193100.0],["2017-03-13",73.4358,74.1588,73.4358,74.0397,174900.0],["2017-03-14",73.4783,73.6144,72.6787,73.3932,233400.0],["2017-03-15",73.4783,75.2136,73.4783,74.9839,215100.0],["2017-03-16",75.1966,75.1966,74.3885,74.7117,173400.0],["2017-03-17",74.8648,75.4773,74.4395,75.2561,395200.0],["2017-03-20",75.3242,75.3837,74.431,74.7458,190100.0],["2017-03-21",75.0265,75.4688,72.8318,73.0615,322900.0],["2017-03-22",72.9083,73.3252,72.2448,72.6957,339600.0],["2017-03-23",72.4915,73.3932,72.1343,72.7042,590200.0],["2017-03-24",72.8318,73.7165,72.3895,72.7808,344500.0],["2017-03-27",71.5729,72.3129,70.416,72.2789,410600.0],["2017-03-28",72.0662,73.691,71.9301,73.053,343500.0],["2017-03-29",72.6771,73.5056,72.0878,73.3434,228800.0],["2017-03-30",73.1469,74.2146,73.0786,74.1548,253400.0],["2017-03-31",73.9925,74.5562,73.7192,74.1889,239400.0],["2017-04-03",74.1889,74.4366,73.0957,73.4288,409300.0],["2017-04-04",73.3775,74.1719,73.369,73.8985,351900.0],["2017-04-05",74.4025,74.7783,72.5405,72.7113,354000.0],["2017-04-06",72.8394,74.0864,72.8394,73.3177,268500.0],["2017-04-07",73.1127,74.5733,73.1127,73.8558,485500.0],["2017-04-10",74.0266,74.8295,73.7875,73.8558,185200.0],["2017-04-11",73.8131,74.5648,73.3434,74.3683,282100.0],["2017-04-12",74.206,74.206,70.9262,71.0287,395800.0],["2017-04-13",71.0629,71.2252,69.9098,69.9525,406000.0],["2017-04-17",70.2515,71.5241,70.0635,70.892,699600.0],["2017-04-18",74.3085,74.4964,71.823,74.1206,945300.0],["2017-04-19",74.7356,75.1968,74.0096,74.2829,483200.0],["2017-04-20",74.6416,75.8032,74.1292,75.1199,350800.0],["2017-04-21",75.5641,75.7007,74.3085,74.7527,339100.0],["2017-04-24",75.5897,76.5719,75.3335,75.752,444500.0],["2017-04-25",76.0766,77.4346,76.0595,76.888,342700.0],["2017-04-26",76.8538,77.8104,76.794,77.1186,286500.0],["2017-04-27",77.1442,77.4517,76.3669,76.5121,256300.0],["2017-04-28",77.3577,77.3662,75.7947,76.0424,625200.0],["2017-05-01",76.2303,76.8196,75.5299,76.6403,355300.0],["2017-05-02",76.7172,77.409,76.5292,77.0332,313700.0],["2017-05-03",76.7769,77.1869,76.2047,76.9648,232400.0],["2017-05-04",76.999,77.3407,75.7178,76.2901,295500.0],["2017-05-05",76.4609,77.1698,76.1107,77.1357,220800.0],["2017-05-08",76.8538,77.2467,76.4865,76.7599,245900.0],["2017-05-09",76.9734,77.3065,76.4353,76.7428,171500.0],["2017-05-10",76.8111,77.9727,76.4524,77.52,290200.0],["2017-05-11",77.2638,77.3834,76.1449,77.2382,160500.0],["2017-05-12",76.9648,76.9648,75.8545,75.957,165200.0],["2017-05-15",76.2815,76.9392,76.162,76.2388,152400.0],["2017-05-16",76.5549,76.5549,75.5043,75.957,217400.0],["2017-05-17",74.6416,75.2737,73.2067,73.8644,433500.0],["2017-05-18",73.4715,74.9491,73.0615,74.3427,237500.0],["2017-05-19",74.8124,76.3755,74.8124,76.1449,280700.0],["2017-05-22",76.5463,76.5634,75.5812,76.4609,225200.0],["2017-05-23",76.7171,76.8026,75.3164,75.8972,174000.0],["2017-05-24",75.8972,76.3157,75.3933,75.7947,242000.0],["2017-05-25",75.9655,76.7171,75.547,75.8972,246700.0],["2017-05-26",75.6153,75.8289,75.1883,75.5385,245200.0],["2017-05-30",75.6153,76.4268,75.4872,76.1876,282600.0],["2017-05-31",76.4182,76.7257,75.1114,76.3413,362100.0],["2017-06-01",76.8538,78.562,76.4353,78.3912,416100.0],["2017-06-02",78.4168,79.1856,78.0496,78.5535,218800.0],["2017-06-05",78.2973,79.1685,78.1008,78.5364,277000.0],["2017-06-06",78.0837,78.562,77.5542,77.9641,150600.0],["2017-06-07",78.1606,78.1947,77.2808,77.5712,245100.0],["2017-06-08",77.0332,79.5614,76.478,79.1257,292500.0],["2017-06-09",79.4845,81.9273,79.1258,81.4746,609700.0],["2017-06-12",81.4917,81.8589,80.0311,81.1756,329400.0],["2017-06-13",81.3123,81.8419,80.7742,81.5856,399600.0],["2017-06-14",81.8248,81.9016,80.8169,81.1159,381100.0],["2017-06-15",80.014,81.1842,80.014,81.1586,237300.0],["2017-06-16",81.2782,82.5935,80.0824,82.4312,612100.0],["2017-06-19",82.7301,83.6782,82.4397,83.1572,398800.0],["2017-06-20",82.8583,83.0974,82.1579,82.3031,353900.0],["2017-06-21",82.397,82.397,79.3991,79.587,500500.0],["2017-06-22",79.5357,79.5357,78.6047,79.1514,421900.0],["2017-06-23",78.6645,79.2624,78.5791,78.8183,1299700.0],["2017-06-26",79.0489,79.271,78.0581,78.3912,542700.0],["2017-06-27",78.34,78.34,77.6481,77.9641,375900.0],["2017-06-28",78.5643,79.4303,78.4529,79.1131,447700.0],["2017-06-29",79.3274,79.6704,78.1099,78.6586,257700.0],["2017-06-30",78.873,79.6104,78.693,78.9588,653600.0],["2017-07-03",79.3874,79.9448,78.9673,79.2588,494400.0],["2017-07-05",78.933,79.4303,78.4958,79.2503,506400.0],["2017-07-06",79.0531,79.5847,78.4014,78.8473,681500.0],["2017-07-07",78.9587,79.4303,78.6244,79.2331,489800.0],["2017-07-10",79.1645,80.2106,78.9245,79.6876,574600.0],["2017-07-11",79.8676,80.2963,79.0188,80.2449,766900.0],["2017-07-12",80.8879,81.4281,80.1934,80.262,311400.0],["2017-07-13",80.3735,80.3735,79.0702,79.6361,408100.0],["2017-07-14",79.9019,80.5535,79.4903,80.0391,703500.0],["2017-07-17",80.1763,80.5878,79.7476,80.1763,574600.0],["2017-07-18",80.1334,80.3135,79.5332,79.7133,452400.0],["2017-07-19",79.7476,80.8022,79.4389,80.7765,748300.0],["2017-07-20",80.725,80.8622,80.0391,80.0734,293400.0],["2017-07-21",79.7561,80.1248,79.2074,80.0477,238800.0],["2017-07-24",79.9876,80.2534,79.4989,80.142,395700.0],["2017-07-25",72.451,78.4958,72.451,74.8946,1849300.0],["2017-07-26",75.1347,75.1347,74.0286,74.2173,685800.0],["2017-07-27",74.303,75.109,74.303,75.0575,493300.0],["2017-07-28",74.8861,75.0232,73.9343,74.4059,537900.0],["2017-07-31",74.6974,75.0061,74.2859,74.8175,497300.0],["2017-08-01",74.9375,75.4691,74.0801,74.4059,523100.0],["2017-08-02",74.3373,75.1776,74.0715,75.0747,344100.0],["2017-08-03",74.8432,74.8603,74.0629,74.586,272600.0],["2017-08-04",75.8292,76.1207,74.9718,75.3748,505300.0],["2017-08-07",75.4434,76.035,75.1347,75.9064,453700.0],["2017-08-08",75.8464,76.2665,75.3834,75.6234,393100.0],["2017-08-09",75.4691,75.6663,74.4231,74.6717,335500.0],["2017-08-10",74.4573,74.4745,73.1198,73.1712,288400.0],["2017-08-11",73.437,74.1487,73.2055,73.7971,396200.0],["2017-08-14",74.1916,74.9718,73.437,74.8175,233300.0],["2017-08-15",74.766,75.049,74.3716,74.6117,390800.0],["2017-08-16",74.766,75.6149,74.646,75.2548,291600.0],["2017-08-17",74.7231,75.6063,72.8711,72.9054,443000.0],["2017-08-18",72.6568,73.8057,72.3739,73.3599,323000.0],["2017-08-21",73.2227,73.2741,72.8626,73.0169,510700.0],["2017-08-22",73.4285,74.2687,73.1455,74.1916,216100.0],["2017-08-23",73.6943,74.4231,73.3685,73.5399,224200.0],["2017-08-24",73.72,73.72,72.9569,73.1884,257700.0],["2017-08-25",73.6257,73.6257,73.0512,73.4628,291300.0],["2017-08-28",73.7714,73.9772,73.0684,73.4799,204400.0],["2017-08-29",73.0083,73.4628,72.7768,73.4456,300300.0],["2017-08-30",73.4027,74.2944,73.3513,74.2001,293100.0],["2017-08-31",74.6117,75.0233,73.9944,74.4574,310500.0],["2017-09-01",74.6717,75.0147,74.5945,74.7146,137500.0],["2017-09-05",74.6203,74.7746,73.6343,73.8572,225800.0],["2017-09-06",73.9858,74.1744,73.5399,73.7114,195800.0],["2017-09-07",73.7114,73.8143,72.8797,73.72,203100.0],["2017-09-08",73.4628,75.0575,73.2141,74.9889,219200.0],["2017-09-11",75.3833,76.2751,75.2805,76.1379,416800.0],["2017-09-12",76.3093,76.9267,76.2408,76.6094,331100.0],["2017-09-13",76.2322,77.2782,76.1893,76.8838,254600.0],["2017-09-14",76.7295,77.5183,76.6523,77.1239,233900.0],["2017-09-15",77.1153,77.9813,77.0639,77.7412,454900.0],["2017-09-18",77.7927,78.5386,77.7927,78.3843,320900.0],["2017-09-19",78.3757,79.0445,78.0156,78.6844,289800.0],["2017-09-20",78.6072,80.1506,78.4186,80.0563,430800.0],["2017-09-21",79.7819,79.9619,79.2331,79.3103,199700.0],["2017-09-22",79.3017,79.679,79.0102,79.6018,192500.0],["2017-09-25",79.4561,79.859,79.0188,79.799,336700.0],["2017-09-26",80.0048,80.0477,78.2214,78.2985,370700.0],["2017-09-27",78.5129,79.1645,77.8013,78.8216,493000.0],["2017-09-28",78.813,79.2003,78.5203,79.0109,231800.0],["2017-09-29",78.9937,79.3552,78.8388,78.9076,283700.0],["2017-10-02",78.8388,80.0696,78.7872,80.0265,278600.0],["2017-10-03",80.0179,80.9991,79.6478,80.9044,440600.0],["2017-10-04",80.7409,81.1798,80.6979,80.9991,441500.0],["2017-10-05",81.154,81.4811,80.8011,81.0249,269900.0],["2017-10-06",80.9561,81.593,80.7926,81.0077,398900.0],["2017-10-09",81.0077,81.7651,80.629,80.8958,222400.0],["2017-10-10",81.1712,81.4467,80.345,80.7667,154000.0],["2017-10-11",80.7581,81.1282,80.7151,80.8786,241300.0],["2017-10-12",80.9475,81.4381,80.7753,81.0594,262000.0],["2017-10-13",81.6102,81.9889,81.1712,81.2745,183400.0],["2017-10-16",81.4983,81.9545,81.2573,81.6532,189200.0],["2017-10-17",81.6446,81.7049,81.1626,81.2831,155700.0],["2017-10-18",81.9372,82.3245,81.5413,81.7565,204700.0],["2017-10-19",81.4811,81.7221,80.9389,81.5241,374300.0],["2017-10-20",82.0405,82.8323,82.0405,82.5397,390500.0],["2017-10-23",82.4967,84.1492,82.2643,83.6672,363300.0],["2017-10-24",84.2009,85.7157,84.1062,84.6828,423000.0],["2017-10-25",84.2955,84.2955,82.6172,83.7103,400100.0],["2017-10-26",83.9427,85.2337,83.4693,84.9324,523000.0],["2017-10-27",82.8065,83.3746,77.9264,79.4843,785400.0],["2017-10-30",79.4068,80.2331,77.9006,77.9351,714200.0],["2017-10-31",78.8474,79.4499,77.8834,78.899,518100.0],["2017-11-01",79.622,80.3966,78.3138,78.3482,399400.0],["2017-11-02",78.5806,79.097,77.9264,78.6236,267700.0],["2017-11-03",78.7183,79.1572,77.2723,77.3067,536500.0],["2017-11-06",76.9883,77.2035,75.2928,77.0228,582200.0],["2017-11-07",77.1088,77.4617,75.5682,75.9555,240200.0],["2017-11-08",76.0157,76.4633,74.8538,75.069,313300.0],["2017-11-09",74.4923,74.8194,73.7263,74.4493,431600.0],["2017-11-10",74.2341,74.9227,73.9759,74.63,327500.0],["2017-11-13",74.303,74.7161,74.062,74.3116,402400.0],["2017-11-14",73.9845,74.6042,73.6316,74.346,307400.0],["2017-11-15",73.9243,74.3976,73.3648,73.9156,384100.0],["2017-11-16",74.2685,76.0674,74.2685,75.7059,498400.0],["2017-11-17",75.6198,76.7301,75.4304,76.1448,380900.0],["2017-11-20",76.2653,76.6698,75.9727,76.5063,180300.0],["2017-11-21",76.6354,76.7731,75.7489,75.8178,339700.0],["2017-11-22",75.9124,75.9813,74.6128,75.4821,339600.0],["2017-11-24",75.7145,75.9038,75.069,75.4046,88600.0],["2017-11-27",75.4132,75.9727,75.2067,75.9038,388800.0],["2017-11-28",76.0846,77.4617,76.0846,77.2809,295100.0],["2017-11-29",77.3068,77.9695,76.7129,77.1691,262200.0],["2017-11-30",77.4187,79.0109,77.4187,78.4429,396800.0],["2017-12-01",78.4859,78.6667,75.7145,77.8146,269600.0],["2017-12-04",78.8388,80.4827,77.9695,78.1761,568000.0],["2017-12-05",78.3482,78.3482,77.2896,77.8404,426000.0],["2017-12-06",77.4875,78.7785,77.4617,78.2621,264700.0],["2017-12-07",77.9867,78.7097,77.8232,78.4084,300500.0],["2017-12-08",78.6494,79.8372,78.2793,79.5187,415400.0],["2017-12-11",79.2605,79.5704,78.3482,79.4326,387300.0],["2017-12-12",79.1831,79.4929,78.0642,78.2277,296300.0],["2017-12-13",78.0728,79.7081,77.7887,78.7011,429800.0],["2017-12-14",78.9334,79.2433,77.0227,77.3067,507100.0],["2017-12-15",77.806,79.1056,77.5133,77.7801,827100.0],["2017-12-18",78.417,78.9937,77.9006,78.2449,376100.0],["2017-12-19",78.3826,78.899,78.0986,78.2191,302200.0],["2017-12-20",78.3138,78.7011,77.9695,78.2879,663200.0],["2017-12-21",78.5117,78.7785,77.9953,78.3912,568200.0],["2017-12-22",78.3998,78.4084,77.4961,77.9265,329600.0],["2017-12-26",77.8576,79.1831,77.8576,78.7097,302500.0],["2017-12-27",78.7183,79.4499,78.6064,79.097,212600.0],["2017-12-28",79.3477,79.5205,78.7599,79.3995,263700.0],["2017-12-29",79.5551,79.7453,79.0538,79.1575,316400.0],["2018-01-02",79.3217,80.091,79.2266,79.6588,563000.0],["2018-01-03",79.9095,80.1515,79.2785,79.8576,360200.0],["2018-01-04",81.6987,82.5976,81.0331,81.5517,455100.0],["2018-01-05",81.5604,82.1654,81.0764,82.1049,303600.0],["2018-01-08",82.0876,83.6175,82.0098,83.2891,571800.0],["2018-01-09",83.4534,83.7905,82.831,83.2459,307800.0],["2018-01-10",83.2286,83.4015,82.1741,82.7359,303400.0],["2018-01-11",83.0211,84.309,82.3383,84.2485,501500.0],["2018-01-12",84.4733,85.208,84.0411,84.5943,496900.0],["2018-01-16",86.297,87.0231,85.1907,85.5969,659800.0],["2018-01-17",85.9167,86.0723,85.0956,85.1734,428000.0],["2018-01-18",85.1561,85.9945,85.1129,85.5018,289900.0],["2018-01-19",85.9686,86.565,85.7957,86.444,373700.0],["2018-01-22",86.1069,86.6428,85.45,86.5477,249600.0],["2018-01-23",86.5218,86.9712,86.0896,86.2711,437100.0],["2018-01-24",86.7465,87.5936,85.9686,86.5131,523300.0],["2018-01-25",86.4786,86.5304,85.0956,86.2798,489900.0],["2018-01-26",86.4613,86.686,85.5796,86.0637,394800.0],["2018-01-29",85.7698,86.6946,85.6574,85.7611,237900.0],["2018-01-30",85.1388,85.7438,84.3263,85.2857,339600.0],["2018-01-31",85.6574,85.7871,84.1448,84.335,730900.0],["2018-02-01",84.4214,85.6142,83.8769,84.5856,268400.0],["2018-02-02",83.946,83.9806,81.7765,82.1654,387200.0],["2018-02-05",81.1369,81.716,77.6621,78.2153,476600.0],["2018-02-06",77.0139,79.0711,75.5272,78.3536,809200.0],["2018-02-07",77.982,79.1748,77.6967,77.7918,400600.0],["2018-02-08",77.835,77.835,74.6888,74.7147,410200.0],["2018-02-09",75.4667,75.9767,72.4069,75.0432,702100.0],["2018-02-12",74.9913,76.9707,74.9913,76.5644,569000.0],["2018-02-13",76.2705,77.1003,75.2852,76.9966,451400.0],["2018-02-14",75.095,78.7426,73.7121,78.2327,1182100.0],["2018-02-15",79.1834,80.817,79.1834,80.7393,698700.0],["2018-02-16",80.6442,81.2924,78.7945,78.8636,498200.0],["2018-02-20",78.3277,79.4686,77.6881,77.9733,531200.0],["2018-02-21",78.2499,79.6069,78.0252,78.3969,564600.0],["2018-02-22",78.855,80.1515,78.829,79.0451,396500.0],["2018-02-23",79.6934,79.6934,78.0598,79.1489,275500.0],["2018-02-26",79.3044,79.3217,77.9733,78.9155,364400.0],["2018-02-27",78.8809,79.1143,77.3596,77.3856,361500.0],["2018-02-28",77.6017,78.0425,75.6223,75.6655,539400.0],["2018-03-01",75.847,76.2878,73.9541,74.611,436100.0],["2018-03-02",73.9886,75.0864,73.4787,74.9654,347900.0],["2018-03-05",74.6455,76.4261,74.5678,76.1063,307600.0],["2018-03-06",76.5558,77.5152,76.0026,77.325,434900.0],["2018-03-07",76.3656,77.8696,76.3656,77.6622,375400.0],["2018-03-08",77.9301,79.2958,77.3164,78.9328,639500.0],["2018-03-09",79.2699,81.0332,78.7599,80.4973,342100.0],["2018-03-12",80.7479,81.1801,79.97,80.4454,371200.0],["2018-03-13",82.1136,82.563,80.8084,81.0591,901900.0],["2018-03-14",81.1714,82.4247,75.2679,79.8576,303500.0],["2018-03-15",80.1083,81.1109,79.2872,79.702,319000.0],["2018-03-16",79.702,80.9294,79.5205,80.6528,488400.0],["2018-03-19",80.212,81.0504,79.5119,80.843,383900.0],["2018-03-20",80.843,82.2864,80.3503,80.5923,306100.0],["2018-03-21",80.4886,81.8802,80.4454,81.4394,186900.0],["2018-03-22",80.5577,81.3962,78.3104,78.466,288400.0],["2018-03-23",78.4487,78.4487,76.7459,76.8497,235400.0],["2018-03-26",78.0511,78.9327,77.204,78.8809,215900.0],["2018-03-27",79.0365,79.7971,76.7891,77.3078,256900.0],["2018-03-28",77.5856,78.5318,76.5004,77.082,217800.0],["2018-03-29",77.6029,78.5579,77.5509,78.0891,376200.0],["2018-04-02",77.9589,78.2106,75.4065,76.1358,372200.0],["2018-04-03",76.3268,77.8026,76.3094,77.5074,438300.0],["2018-04-04",76.266,78.1325,76.0056,77.9936,494700.0],["2018-04-05",78.2975,79.5389,78.1325,79.1048,322600.0],["2018-04-06",78.5145,78.8531,75.693,76.4483,354300.0],["2018-04-09",76.7956,77.4119,76.2573,76.3268,336400.0],["2018-04-10",77.5682,78.9659,77.3946,78.419,303400.0],["2018-04-11",78.0804,78.4451,77.412,77.8374,269100.0],["2018-04-12",78.6447,79.4781,78.1672,78.7663,316500.0],["2018-04-13",79.1222,79.4781,77.9762,78.4016,511700.0],["2018-04-16",79.0614,79.7038,78.6881,79.426,412700.0],["2018-04-17",80.216,80.8932,79.6257,80.5459,333200.0],["2018-04-18",80.7369,81.5182,80.3897,80.7282,247400.0],["2018-04-19",80.6848,80.9453,79.8775,80.7022,375000.0],["2018-04-20",80.7022,80.8758,79.5997,80.407,482000.0],["2018-04-23",79.6083,80.7977,75.3284,75.3892,914000.0],["2018-04-24",75.4152,77.6377,72.316,74.2606,1106600.0],["2018-04-25",74.2693,74.6426,72.5591,73.8352,776500.0],["2018-04-26",73.922,74.3214,72.3767,73.6008,663800.0],["2018-04-27",73.3143,73.3925,72.4028,73.106,356800.0],["2018-04-30",73.2275,73.4619,71.9166,71.9427,416100.0],["2018-05-01",72.0555,72.8108,71.1353,72.6459,364200.0],["2018-05-02",72.3594,74.0696,72.3594,72.5417,449600.0],["2018-05-03",72.4375,74.6339,70.736,72.8455,356000.0],["2018-05-04",72.4201,74.4342,72.1597,74.0436,172500.0],["2018-05-07",73.4272,75.1461,73.4272,74.5297,461500.0],["2018-05-08",74.6339,75.2329,74.469,74.7207,437800.0],["2018-05-09",75.2677,75.4326,74.4603,74.9291,327500.0],["2018-05-10",75.0159,75.8232,74.9638,75.3718,221600.0],["2018-05-11",75.5454,76.5959,75.3631,76.2139,474500.0],["2018-05-14",76.5525,77.0907,76.2139,76.3702,598700.0],["2018-05-15",75.9101,76.6133,75.5454,76.5612,223800.0],["2018-05-16",76.483,77.3078,76.2747,76.5699,244500.0],["2018-05-17",77.2643,77.438,76.8303,77.0994,271700.0],["2018-05-18",76.9518,77.7331,76.9518,77.4814,255200.0],["2018-05-21",77.9155,79.2351,77.8547,79.0875,259700.0],["2018-05-22",79.3566,79.5302,77.7765,77.9068,301900.0],["2018-05-23",77.4467,77.7592,76.8303,77.4727,201400.0],["2018-05-24",77.4814,77.846,76.9692,77.4901,165900.0],["2018-05-25",77.0734,77.4293,76.1792,76.5265,133500.0],["2018-05-29",75.9708,76.5872,75.0506,75.7972,428300.0],["2018-05-30",75.9448,78.8444,75.9361,78.7663,585600.0],["2018-05-31",78.4885,79.1135,77.5161,77.7853,582100.0],["2018-06-01",78.4363,79.808,78.3756,78.7315,481100.0],["2018-06-04",78.9399,79.7212,78.5579,78.8444,577100.0],["2018-06-05",78.7489,79.6257,78.7489,79.4521,371500.0],["2018-06-06",79.5823,80.2942,79.1569,79.9816,452700.0],["2018-06-07",80.1813,81.0668,80.1379,80.7369,342100.0],["2018-06-08",80.6328,81.1884,80.6328,81.0842,537900.0],["2018-06-11",81.0581,81.9436,80.5893,80.6848,369500.0],["2018-06-12",80.7282,81.2752,80.2508,81.2318,267100.0],["2018-06-13",81.2752,81.2752,80.4418,80.4852,320700.0],["2018-06-14",80.7803,81.2665,80.7282,80.9974,239000.0],["2018-06-15",80.5112,81.1102,80.1119,81.0581,551100.0],["2018-06-18",80.2334,81.0321,80.2334,80.8932,265100.0],["2018-06-19",80.0945,80.5286,78.3582,78.9572,326000.0],["2018-06-20",79.6257,80.0858,78.1325,78.9572,206200.0],["2018-06-21",78.6794,78.7142,76.9258,77.273,375600.0],["2018-06-22",77.8807,78.254,76.7956,76.9258,474100.0],["2018-06-25",76.5438,77.6464,75.2937,75.7364,384800.0],["2018-06-26",75.6149,76.1705,75.3805,75.667,396300.0],["2018-06-27",75.7451,77.3946,75.2242,75.4413,481700.0],["2018-06-28",75.511,76.1128,74.7,75.6157,351000.0],["2018-06-29",75.8337,77.3075,75.8337,76.5313,434300.0],["2018-07-02",75.7203,76.7755,75.232,76.0779,242700.0],["2018-07-03",76.418,76.6098,75.6767,75.8162,167800.0],["2018-07-05",76.4529,76.4703,75.4762,76.261,346000.0],["2018-07-06",76.4528,76.8802,75.6767,76.5226,224400.0],["2018-07-09",76.8191,78.258,76.8191,78.1446,188500.0],["2018-07-10",78.4411,79.1388,77.883,78.6068,202200.0],["2018-07-11",77.8917,78.258,77.2377,77.6912,239000.0],["2018-07-12",77.8656,78.2493,77.3511,78.1795,195400.0],["2018-07-13",78.0487,79.9062,78.0487,78.9469,297100.0],["2018-07-16",78.9905,78.9905,77.6824,77.8394,222800.0],["2018-07-17",77.8394,78.7028,77.7697,78.1883,259000.0],["2018-07-18",78.1708,79.2347,78.1708,79.0428,263400.0],["2018-07-19",79.2172,80.1242,78.6068,79.9323,320200.0],["2018-07-20",79.7056,81.066,79.6446,80.473,466700.0],["2018-07-23",79.662,80.2288,76.9586,78.0574,769100.0],["2018-07-24",79.1214,80.4207,78.7987,79.2173,371700.0],["2018-07-25",79.3045,80.4904,78.9818,80.3073,413300.0],["2018-07-26",80.1591,81.6765,80.1591,81.0922,263900.0],["2018-07-27",81.1009,81.3625,79.7405,80.5079,282600.0],["2018-07-30",80.6038,81.7462,79.9934,80.0108,244300.0],["2018-07-31",79.7928,82.252,79.2609,81.9206,600700.0],["2018-08-01",81.4933,82.3916,79.9847,80.2114,380400.0],["2018-08-02",79.6795,81.5108,79.6446,80.7346,284100.0],["2018-08-03",80.8219,81.7637,80.6387,81.3887,257600.0],["2018-08-06",79.1824,82.2346,79.1824,81.8683,368200.0],["2018-08-07",79.1824,83.5688,79.1824,82.1473,345600.0],["2018-08-08",82.3218,82.3218,80.9614,81.4497,285300.0],["2018-08-09",81.2927,82.1125,80.6387,80.9875,244300.0],["2018-08-10",80.5341,80.7259,79.6184,80.1068,250500.0],["2018-08-13",80.2114,80.6562,79.2347,79.4702,213800.0],["2018-08-14",79.7492,80.6736,79.7143,79.8277,186000.0],["2018-08-15",79.2609,79.6707,78.2057,79.601,329800.0],["2018-08-16",79.9934,80.7085,79.7754,80.3509,298200.0],["2018-08-17",80.3335,81.9032,80.3335,81.4933,275600.0],["2018-08-20",81.5892,82.2258,81.5369,81.7898,223900.0],["2018-08-21",81.9555,82.4264,81.7549,82.0514,256000.0],["2018-08-22",81.7375,81.7375,80.5951,81.0747,317100.0],["2018-08-23",80.9963,81.0137,80.0196,80.3771,272300.0],["2018-08-24",80.752,80.848,80.1765,80.6474,164000.0],["2018-08-27",80.9526,82.252,80.9526,81.8596,192000.0],["2018-08-28",81.9817,82.566,80.8393,81.5893,309500.0],["2018-08-29",82.0427,83.1851,81.5544,82.6183,323300.0],["2018-08-30",82.627,82.7229,81.7026,81.9206,250900.0],["2018-08-31",81.7637,82.3915,81.4933,82.1125,266900.0],["2018-09-04",82.0078,82.3479,80.9875,81.6241,241400.0],["2018-09-05",81.4235,82.034,80.5428,81.3102,1162900.0],["2018-09-06",81.2666,81.8509,80.5515,80.7085,767100.0],["2018-09-07",80.4294,80.5777,79.1126,79.7492,878100.0],["2018-09-10",79.8626,81.1271,79.5748,80.4818,1357200.0],["2018-09-11",80.255,80.473,79.7056,80.3073,670100.0],["2018-09-12",80.4381,81.6939,80.0108,81.1881,851300.0],["2018-09-13",81.7636,83.002,81.7113,82.4351,481600.0],["2018-09-14",82.2956,83.5252,82.2956,83.124,500300.0],["2018-09-17",83.1153,83.656,82.3741,82.7229,852100.0],["2018-09-18",82.7316,83.2549,81.8072,83.0804,716200.0],["2018-09-19",83.3159,84.31,83.3159,83.813,255700.0],["2018-09-20",84.3449,84.7897,83.9699,84.5891,330800.0],["2018-09-21",84.8507,85.4001,84.781,85.1385,998500.0],["2018-09-24",84.624,84.9467,82.8014,83.8391,541600.0],["2018-09-25",84.1269,84.3013,82.8188,82.9671,459500.0],["2018-09-26",82.845,83.2549,82.0253,82.1822,303700.0],["2018-09-27",82.3136,83.0054,81.867,82.2698,261900.0],["2018-09-28",82.0246,82.6639,81.6481,81.8232,438200.0],["2018-10-01",82.4011,83.0929,81.7794,82.1647,335400.0],["2018-10-02",82.2961,82.7077,81.9196,82.4712,636000.0],["2018-10-03",82.9616,83.6797,82.2873,82.8565,739900.0],["2018-10-04",82.5938,83.1017,81.5868,82.0159,169500.0],["2018-10-05",82.0334,82.226,79.5377,80.2295,380100.0],["2018-10-08",79.6691,80.1332,78.7759,79.4764,261700.0],["2018-10-09",79.4852,79.7741,78.6533,78.7321,394700.0],["2018-10-10",78.5131,78.627,75.1155,75.2118,665400.0],["2018-10-11",75.1155,75.6497,72.8826,73.0402,679000.0],["2018-10-12",74.2924,74.9842,72.077,73.2241,462000.0],["2018-10-15",73.0927,74.7039,72.865,74.0297,409800.0],["2018-10-16",74.5638,76.1838,73.9246,76.1138,396400.0],["2018-10-17",75.8686,76.5254,74.8528,76.1751,456500.0],["2018-10-18",75.6059,75.7197,73.1365,73.5043,519600.0],["2018-10-19",73.6006,73.8721,72.0857,72.471,391700.0],["2018-10-22",72.8651,73.3817,72.2346,72.8388,262600.0],["2018-10-23",71.3676,72.5848,70.2993,71.7091,397900.0],["2018-10-24",71.788,72.7512,67.9262,68.1364,767300.0],["2018-10-25",70.5182,71.1225,66.28,66.7003,1257700.0],["2018-10-26",67.4446,68.2327,65.737,67.2957,654600.0],["2018-10-29",68.0313,69.9403,67.1118,67.5759,704500.0],["2018-10-30",67.5146,69.8352,67.4971,69.7301,556500.0],["2018-10-31",70.6496,71.4727,70.203,70.851,1305500.0],["2018-11-01",70.9298,72.9263,70.7459,72.7512,370700.0],["2018-11-02",73.3817,73.9509,72.7337,73.6444,486500.0],["2018-11-05",73.6531,74.3274,72.9351,73.5918,510900.0],["2018-11-06",73.5481,74.809,73.3817,74.7565,333600.0],["2018-11-07",75.3082,76.7093,74.3362,76.4115,423200.0],["2018-11-08",76.1488,76.8756,75.5358,75.7548,278300.0],["2018-11-09",74.9666,75.3082,72.9438,74.2136,594300.0],["2018-11-12",74.3011,74.3011,72.8125,72.9001,513700.0],["2018-11-13",73.1715,77.0333,72.5761,72.9176,306800.0],["2018-11-14",73.5218,74.2661,72.2258,72.3834,487500.0],["2018-11-15",71.8142,73.6532,71.1487,73.4955,425600.0],["2018-11-16",72.9439,73.9596,70.9298,73.6356,218700.0],["2018-11-19",73.3904,73.6444,72.1207,72.3571,497100.0],["2018-11-20",71.2275,72.5936,70.8422,71.569,350100.0],["2018-11-21",71.9719,73.0227,71.5691,72.2959,176100.0],["2018-11-23",71.5603,72.5323,71.499,71.7529,96500.0],["2018-11-26",72.3571,73.4342,72.1207,73.4167,230500.0],["2018-11-27",73.0314,73.0489,71.7267,72.2696,204800.0],["2018-11-28",72.6461,74.3624,71.7967,74.2749,151700.0],["2018-11-29",73.9071,74.4413,73.0402,73.9071,191500.0],["2018-11-30",74.0034,75.5183,73.732,75.2644,455900.0],["2018-12-03",75.3082,77.7688,74.8703,75.746,288600.0],["2018-12-04",75.8511,75.8511,72.0069,72.1645,321700.0],["2018-12-06",71.0174,72.5673,69.5813,72.4272,332800.0],["2018-12-07",72.0944,73.1978,69.9403,70.0278,305900.0],["2018-12-10",70.0366,70.7809,68.4254,69.6863,202700.0],["2018-12-11",70.9999,71.6566,70.3343,70.4657,417500.0],["2018-12-12",71.6216,72.6549,71.2626,71.5603,300900.0],["2018-12-13",71.6216,72.3221,70.8685,70.9561,204100.0],["2018-12-14",69.8089,71.6391,69.6338,70.238,304800.0],["2018-12-17",70.2293,71.4202,68.7669,69.231,376800.0],["2018-12-18",70.0016,70.921,69.4499,70.0191,317600.0],["2018-12-19",69.914,70.6408,66.8929,67.4534,349600.0],["2018-12-20",67.0593,67.7949,65.5356,66.6828,288900.0],["2018-12-21",66.9805,68.0838,66.2187,66.3588,570100.0],["2018-12-24",65.8684,66.1836,63.7755,63.8193,127000.0],["2018-12-26",64.3534,67.1293,63.2851,67.1118,160200.0],["2018-12-27",65.9122,68.2239,65.702,68.1714,242900.0],["2018-12-28",68.6824,69.0084,67.6516,68.1274,175200.0],["2018-12-31",68.6912,69.5193,67.6516,69.4665,237300.0],["2019-01-02",68.2331,69.44,67.7045,68.9731,312500.0],["2019-01-03",68.6736,70.0832,66.5151,66.9733,269200.0],["2019-01-04",68.189,69.6427,68.0833,69.4136,211000.0],["2019-01-07",69.1053,70.8584,68.6383,69.7308,352000.0],["2019-01-08",70.4972,71.3342,70.3034,71.1756,237700.0],["2019-01-09",71.669,72.5412,71.0875,72.1359,262200.0],["2019-01-10",71.7835,72.8759,71.1668,72.8495,156300.0],["2019-01-11",72.4178,72.8759,71.9333,72.6293,373500.0],["2019-01-14",72.0566,72.2857,71.4311,71.5016,270900.0],["2019-01-15",71.6337,72.0478,70.5501,71.0346,256800.0],["2019-01-16",71.0963,71.8452,71.0963,71.2373,235300.0],["2019-01-17",70.6558,73.0345,70.5325,72.5764,264200.0],["2019-01-18",73.2019,74.4089,72.8055,74.1974,274300.0],["2019-01-22",73.5807,73.9948,72.0654,72.5676,236600.0],["2019-01-23",72.6909,73.5543,71.158,72.0478,190800.0],["2019-01-24",72.1359,73.5014,71.8716,72.6116,138800.0],["2019-01-25",73.845,75.4572,73.2988,75.0432,262800.0],["2019-01-28",74.2591,74.5851,73.3693,74.171,265200.0],["2019-01-29",74.7084,76.5937,74.6027,75.9242,327600.0],["2019-01-30",76.6642,77.2721,75.4132,76.8756,269900.0],["2019-01-31",76.6378,77.1135,75.4749,76.1532,452500.0],["2019-02-01",76.1532,76.8492,75.4132,76.444,306700.0],["2019-02-04",76.488,77.6685,76.3382,77.4659,252900.0],["2019-02-05",77.4483,78.0385,76.303,77.7302,276300.0],["2019-02-06",77.7038,78.0826,77.4483,77.5804,199000.0],["2019-02-07",77.1576,77.4131,76.1004,77.043,376800.0],["2019-02-08",76.6554,77.6774,75.977,76.8404,234100.0],["2019-02-11",76.999,77.5981,76.347,77.1223,293600.0],["2019-02-12",77.7566,79.5098,77.7566,79.2896,295200.0],["2019-02-13",79.4746,80.3556,79.1222,79.4834,339500.0],["2019-02-14",77.8712,78.0121,75.052,76.9109,1114200.0],["2019-02-15",76.9549,79.686,75.6775,77.9152,490300.0],["2019-02-19",77.4395,78.9019,77.3337,77.9681,383600.0],["2019-02-20",78.2059,78.5407,77.6685,78.4086,267500.0],["2019-02-21",77.9769,78.479,76.5673,77.1223,542200.0],["2019-02-22",77.51,78.1355,76.9902,77.5804,310500.0],["2019-02-25",78.0297,78.6288,77.2721,78.065,561200.0],["2019-02-26",77.7654,78.065,76.4175,76.4528,371100.0],["2019-02-27",76.4616,77.1047,75.933,76.8316,217000.0],["2019-02-28",76.7259,76.7259,75.8449,76.1356,276400.0],["2019-03-01",76.9726,76.9726,75.8273,76.3735,354600.0],["2019-03-04",76.6554,77.4571,76.1356,76.9285,387500.0],["2019-03-05",77.0695,77.3954,76.6994,76.9021,215500.0],["2019-03-06",76.9109,77.1928,76.1797,76.2766,224500.0],["2019-03-07",76.2501,76.2942,74.8053,75.1665,237800.0],["2019-03-08",74.1269,74.726,74.1269,74.3384,243100.0],["2019-03-11",74.4353,75.2722,74.4177,75.2458,223700.0],["2019-03-12",75.2458,75.4925,74.541,75.0608,222800.0],["2019-03-13",75.4396,75.7215,74.6379,75.0344,415200.0],["2019-03-14",74.8582,74.9551,73.7569,74.312,400200.0],["2019-03-15",74.3472,75.5454,73.986,74.4001,718800.0],["2019-03-18",74.5146,75.5365,74.0388,75.5101,224700.0],["2019-03-19",75.9418,76.2413,75.2458,75.5189,266500.0],["2019-03-20",75.3515,75.9859,73.9596,74.3296,284100.0],["2019-03-21",74.0124,75.5189,74.0124,74.8934,245500.0],["2019-03-22",74.5322,74.5586,71.7571,71.8099,306700.0],["2019-03-25",71.898,72.3121,71.4663,71.8628,217200.0],["2019-03-26",72.5324,73.29,72.1535,72.7702,241900.0],["2019-03-27",72.9905,73.475,72.4883,73.2371,262600.0],["2019-03-28",73.4675,74.6105,73.3789,73.9371,284500.0],["2019-03-29",74.5927,74.7876,73.9194,74.3092,291100.0],["2019-04-01",75.0889,76.5331,75.0889,76.2318,447400.0],["2019-04-02",76.3825,77.2242,75.5496,76.8875,362000.0],["2019-04-03",77.6051,78.7481,77.3127,77.9684,514200.0],["2019-04-04",78.1279,78.8455,77.8887,78.5532,355700.0],["2019-04-05",78.8898,79.6252,78.7924,79.3949,315900.0],["2019-04-08",79.0493,79.5544,78.3494,79.4746,403100.0],["2019-04-09",79.1822,79.9531,78.5089,79.0228,431800.0],["2019-04-10",79.2974,79.5544,78.4646,78.6506,278100.0],["2019-04-11",78.8544,79.8733,78.4734,79.5809,340900.0],["2019-04-12",80.3518,80.8302,79.6873,79.9531,252800.0],["2019-04-15",80.0594,80.3783,78.7747,78.8456,329600.0],["2019-04-16",78.7835,79.643,78.7835,79.5898,305400.0],["2019-04-17",80.0328,80.272,79.0139,79.4746,269500.0],["2019-04-18",79.8024,81.2378,79.5632,81.0783,489000.0],["2019-04-22",77.3305,79.1911,76.0635,77.3128,980200.0],["2019-04-23",77.3925,77.9064,76.1964,77.3128,467900.0],["2019-04-24",77.5786,78.6772,77.0381,78.3228,381800.0],["2019-04-25",77.9773,78.0216,76.4179,76.852,281800.0],["2019-04-26",76.852,77.5697,76.5862,77.4811,250700.0],["2019-04-29",77.8089,78.5177,77.7292,77.9418,209400.0],["2019-04-30",78.1013,78.2076,76.6837,77.3216,307600.0],["2019-05-01",77.6672,77.7823,76.2407,76.3027,229000.0],["2019-05-02",76.1787,76.6837,75.3458,76.666,255600.0],["2019-05-03",77.2153,78.2874,77.2153,78.1633,200500.0],["2019-05-06",76.471,77.4634,76.028,77.0204,264100.0],["2019-05-07",75.8597,75.9394,74.7256,75.2484,175200.0],["2019-05-08",75.1686,75.5762,74.2915,74.3978,207000.0],["2019-05-09",73.6181,74.6459,73.2814,74.3624,254000.0],["2019-05-10",73.9016,74.256,72.5726,74.0345,317500.0],["2019-05-13",73.246,74.194,71.3854,71.6689,376400.0],["2019-05-14",72.0322,72.5106,71.5449,71.7752,473700.0],["2019-05-15",71.2082,72.3777,71.0664,71.9347,245400.0],["2019-05-16",72.298,72.9448,71.7132,72.0853,326300.0],["2019-05-17",71.2702,71.8727,70.5259,70.5703,231300.0],["2019-05-20",70.1893,70.9601,69.888,70.4196,280900.0],["2019-05-21",70.9867,71.7398,70.8892,71.3942,201700.0],["2019-05-22",71.031,71.3411,70.2247,70.2513,206100.0],["2019-05-23",69.4893,69.7728,68.2312,68.6653,414200.0],["2019-05-24",69.1615,69.6843,68.4882,68.5856,213000.0],["2019-05-28",68.6122,69.0197,67.8768,67.9477,273800.0],["2019-05-29",67.4604,68.9046,67.4604,68.5679,247800.0],["2019-05-30",68.7982,69.507,68.2223,68.7185,248700.0],["2019-05-31",67.8237,68.0452,67.2035,67.2832,273400.0],["2019-06-03",67.0263,68.7717,67.0263,68.1781,331700.0],["2019-06-04",69.0109,71.0576,68.9489,70.9601,239800.0],["2019-06-05",71.0664,71.7486,69.9855,71.6955,327000.0],["2019-06-06",71.7664,71.9258,69.888,70.4285,304600.0],["2019-06-07",70.8803,71.5537,70.6323,70.774,182300.0],["2019-06-10",71.2791,71.6866,71.0133,71.0487,221800.0],["2019-06-11",71.8018,72.5726,71.0133,71.3322,156500.0],["2019-06-12",70.8804,72.6169,69.0906,69.321,440900.0],["2019-06-13",69.4539,69.8969,67.9654,68.6476,654300.0],["2019-06-14",68.6122,69.0375,67.4781,68.7805,329300.0],["2019-06-17",68.4882,69.0995,66.9554,67.106,380600.0],["2019-06-18",67.6021,70.1804,67.6021,69.9412,496000.0],["2019-06-19",69.9944,70.6234,69.6223,70.3311,352700.0],["2019-06-20",71.3765,72.2271,70.8715,72.0765,383200.0],["2019-06-21",71.8195,71.8195,70.4639,70.4905,880400.0],["2019-06-24",70.6766,71.66,70.2424,70.5348,288800.0],["2019-06-25",70.9867,71.6069,70.588,71.0221,265000.0],["2019-06-26",71.1816,71.3499,70.8183,70.9955,319200.0],["2019-06-27",69.9885,71.664,69.828,71.5927,342500.0],["2019-06-28",71.7442,73.589,71.2986,73.3662,623000.0],["2019-07-01",74.6407,74.7744,73.0721,73.3573,355100.0],["2019-07-02",73.0989,73.2682,72.4126,72.8226,395500.0],["2019-07-03",73.0276,73.8475,72.9028,73.7584,169600.0],["2019-07-05",73.2949,73.2949,72.2255,73.1078,165500.0],["2019-07-08",72.5997,73.0899,71.5837,71.7976,264100.0],["2019-07-09",71.2985,71.655,70.8529,71.5748,294600.0],["2019-07-10",71.8779,72.0115,70.8351,71.2718,268000.0],["2019-07-11",71.1559,71.967,70.8262,71.9135,374200.0],["2019-07-12",73.6781,75.1932,73.0988,74.4535,629100.0],["2019-07-15",74.4535,74.8724,73.8118,74.6407,565400.0],["2019-07-16",74.6407,75.9775,73.9723,75.7547,644500.0],["2019-07-17",75.6567,76.7529,74.9793,75.6923,704900.0],["2019-07-18",75.3982,75.523,74.3912,74.7477,522000.0],["2019-07-19",75.3537,76.0399,74.6674,75.5676,567500.0],["2019-07-22",75.7725,76.3875,75.621,75.8973,443300.0],["2019-07-23",75.7547,79.0968,74.0792,78.9542,1545300.0],["2019-07-24",78.8829,80.2109,77.9917,80.095,561700.0],["2019-07-25",79.1147,79.5425,77.662,78.0452,669800.0],["2019-07-26",78.4284,78.4284,77.0203,77.3857,340900.0],["2019-07-29",77.3411,77.3411,76.0845,76.4143,406100.0],["2019-07-30",75.6745,76.5123,75.6745,76.3608,478300.0],["2019-07-31",76.334,76.842,74.5516,75.3269,622900.0],["2019-08-01",75.1665,76.4677,73.5355,73.7049,436100.0],["2019-08-02",73.5979,74.1505,72.4839,73.5356,383000.0],["2019-08-05",72.2433,72.8404,71.2629,72.1809,538300.0],["2019-08-06",72.778,74.0257,72.778,73.8831,368100.0],["2019-08-07",72.9206,74.81,72.0917,74.5605,470600.0],["2019-08-08",75.015,76.1647,74.7209,75.6745,437800.0],["2019-08-09",75.3091,75.3091,73.892,73.9099,290400.0],["2019-08-12",73.5177,74.204,72.8671,73.4821,243400.0],["2019-08-13",73.081,76.0399,73.0543,74.4535,206900.0],["2019-08-14",72.983,73.2949,71.4679,72.0116,213500.0],["2019-08-15",72.3413,72.4393,71.4857,72.0026,189000.0],["2019-08-16",72.5195,73.6425,72.4393,73.3662,145600.0],["2019-08-19",74.5337,74.8813,73.4642,73.8475,368300.0],["2019-08-20",73.5979,73.8118,72.9919,73.1523,216700.0],["2019-08-21",73.901,74.1683,73.4732,73.6603,155500.0],["2019-08-22",73.901,74.2574,73.3573,73.8831,138600.0],["2019-08-23",73.6425,74.0525,71.9759,72.2522,320400.0],["2019-08-26",73.1167,73.1167,70.8975,71.3788,362300.0],["2019-08-27",72.0828,72.1007,70.7103,70.951,407600.0],["2019-08-28",70.7906,71.7798,70.3004,71.1025,406000.0],["2019-08-29",72.1096,72.8047,71.7798,72.6176,259900.0],["2019-08-30",73.4019,73.8831,72.5463,73.5801,489300.0],["2019-09-03",72.9117,73.0275,70.4964,71.967,285700.0],["2019-09-04",72.7067,72.8672,71.9759,72.5552,265700.0],["2019-09-05",73.3306,75.8171,73.3306,75.0685,334600.0],["2019-09-06",75.4339,75.9597,74.7655,75.5765,278500.0],["2019-09-09",75.6388,76.4499,75.2378,76.3697,366500.0],["2019-09-10",76.0845,78.0185,75.8884,77.9293,354300.0],["2019-09-11",78.2234,78.7314,76.7529,78.5265,302500.0],["2019-09-12",78.4908,79.1414,77.76,78.874,273400.0],["2019-09-13",79.4177,80.2911,78.7136,79.6227,342700.0],["2019-09-16",79.1949,79.5424,78.6512,79.4622,226800.0],["2019-09-17",78.8829,79.8098,78.4284,79.6851,314700.0],["2019-09-18",77.6441,79.4088,75.9419,79.0879,599700.0],["2019-09-19",79.2038,79.4801,78.3571,78.6334,311600.0],["2019-09-20",78.7047,78.9988,76.7886,76.9668,798300.0],["2019-09-23",76.3697,77.9026,76.2806,77.5818,180000.0],["2019-09-24",77.6441,78.1699,75.8438,76.1914,229700.0],["2019-09-25",76.1647,77.4213,76.1023,77.2163,308200.0],["2019-09-26",77.047,77.3857,76.2984,76.7351,211500.0],["2019-09-27",77.2638,77.5774,76.5379,77.0756,300600.0],["2019-09-30",77.0846,77.8552,76.986,77.7477,230700.0],["2019-10-01",78.366,78.9844,75.8031,76.1795,232600.0],["2019-10-02",75.3998,75.3998,73.0609,74.208,364200.0],["2019-10-03",73.9571,74.5754,72.9624,74.5127,236100.0],["2019-10-04",74.5575,75.1758,74.2528,75.0862,151400.0],["2019-10-07",74.674,74.8711,73.8137,74.7278,447000.0],["2019-10-08",72.5412,72.9803,71.0805,72.2276,585900.0],["2019-10-09",71.905,73.1058,71.5913,72.6667,317600.0],["2019-10-10",72.9086,74.3245,72.8011,73.518,189600.0],["2019-10-11",74.5037,77.0666,74.2438,75.6687,258500.0],["2019-10-14",75.355,75.9286,75.14,75.7673,194500.0],["2019-10-15",75.9823,77.2369,75.5701,76.6455,200200.0],["2019-10-16",76.6813,77.5147,76.1347,76.9681,367400.0],["2019-10-17",77.5416,78.832,77.5416,78.6617,348300.0],["2019-10-18",78.6797,78.9575,78.1599,78.4377,305500.0],["2019-10-21",78.4198,79.5041,77.7208,78.0255,268700.0],["2019-10-22",78.133,79.2801,77.2011,79.065,383600.0],["2019-10-23",79.7819,81.0902,78.7603,81.0544,333400.0],["2019-10-24",81.144,81.2964,79.7909,80.0687,264000.0],["2019-10-25",80.1224,82.5509,79.7281,82.3358,356100.0],["2019-10-28",82.3179,83.4022,81.9236,82.3448,497700.0],["2019-10-29",82.0401,84.5851,81.8161,84.5224,525100.0],["2019-10-30",80.3106,82.4344,79.1187,80.4002,713100.0],["2019-10-31",79.7281,80.4719,77.8373,80.2658,795900.0],["2019-11-01",80.9558,82.3359,80.7228,81.9595,453900.0],["2019-11-04",82.524,84.6479,82.524,84.2625,532700.0],["2019-11-05",84.1102,84.7195,83.0259,83.2141,310400.0],["2019-11-06",83.3216,83.3216,82.2552,82.7033,258300.0],["2019-11-07",83.0169,83.8234,82.2642,82.4613,305100.0],["2019-11-08",82.4434,82.5061,81.7354,82.4703,290800.0],["2019-11-11",81.9774,82.7212,81.601,81.9595,162600.0],["2019-11-12",81.9326,82.5509,81.7085,82.5151,279400.0],["2019-11-13",82.0401,82.2014,81.1978,81.368,156600.0],["2019-11-14",81.0902,81.7534,81.0902,81.4756,139800.0],["2019-11-15",81.8878,82.309,81.4756,82.2373,235000.0],["2019-11-18",81.7623,82.2014,81.4845,82.1745,331000.0],["2019-11-19",82.6226,82.6764,81.6727,81.9057,165000.0],["2019-11-20",81.4666,82.1298,80.2479,81.1709,362200.0],["2019-11-21",81.5473,81.9595,81.153,81.5562,197600.0],["2019-11-22",81.825,82.8556,81.2874,82.8108,239700.0],["2019-11-25",83.3306,84.0923,82.7301,83.5008,288200.0],["2019-11-26",83.3574,84.0206,82.757,83.2768,251900.0],["2019-11-27",83.3933,84.1908,82.9542,83.7517,202600.0],["2019-11-29",83.6263,83.8413,82.4792,82.6764,92500.0],["2019-12-02",83.0259,83.6442,82.0312,82.076,136200.0],["2019-12-03",81.162,81.7265,80.4182,80.92,302400.0],["2019-12-04",81.6727,82.5419,81.0902,81.4397,219600.0],["2019-12-05",81.8609,82.533,81.5473,82.309,215200.0],["2019-12-06",83.3485,83.7607,82.7839,82.8377,244200.0],["2019-12-09",83.0796,83.1424,82.1387,82.6584,257200.0],["2019-12-10",82.4255,83.6173,82.3,83.3037,247000.0],["2019-12-11",83.223,84.9973,82.7212,84.7823,231700.0],["2019-12-12",84.7375,86.3146,84.0564,85.992,237200.0],["2019-12-13",85.8307,86.5208,84.0564,84.4597,272100.0],["2019-12-16",85.2035,86.7358,84.8002,85.9472,434600.0],["2019-12-17",86.2967,86.6193,85.5171,86.1175,266700.0],["2019-12-18",86.3415,86.6821,85.3737,86.5745,230600.0],["2019-12-19",86.7448,87.0136,86.1623,86.7179,259000.0],["2019-12-20",86.8344,87.7664,86.1981,87.6409,1271200.0],["2019-12-23",87.9456,88.1069,85.9651,87.0674,266800.0],["2019-12-24",87.2466,87.6499,86.7,87.0674,107600.0],["2019-12-26",86.8792,87.6409,86.8792,87.5871,138400.0],["2019-12-27",87.7395,87.9008,87.2556,87.39,130200.0],["2019-12-30",87.5521,87.8313,86.6244,87.4981,148700.0],["2019-12-31",87.39,88.0385,87.0478,87.1198,205200.0],["2020-01-02",87.8403,88.4077,86.5974,88.4077,386500.0],["2020-01-03",87.1198,87.6962,86.5254,87.5701,228900.0],["2020-01-06",86.7596,87.5701,86.6785,87.426,239900.0],["2020-01-07",87.417,87.7683,86.4083,87.372,199400.0],["2020-01-08",87.2188,88.2906,87.2188,87.6602,225300.0],["2020-01-09",87.8673,88.1826,87.5521,88.0475,215700.0],["2020-01-10",88.0835,88.1916,86.7865,86.9847,215100.0],["2020-01-13",86.9577,87.372,86.6515,87.1198,362500.0],["2020-01-14",87.354,87.5251,86.4803,86.7956,215200.0],["2020-01-15",86.4983,87.0207,85.7328,86.3182,383100.0],["2020-01-16",86.8586,87.7773,86.6785,87.7773,200600.0],["2020-01-17",87.7682,88.0745,87.0477,87.2098,156500.0],["2020-01-21",86.7866,86.7866,85.7238,85.9129,229500.0],["2020-01-22",86.2191,86.5884,84.9762,85.1384,208500.0],["2020-01-23",84.9853,85.7868,84.0576,85.3725,277000.0],["2020-01-24",85.5527,85.5527,83.6973,83.7964,268300.0],["2020-01-27",82.2022,83.238,81.7879,82.2022,366300.0],["2020-01-28",82.6166,84.3458,82.2923,83.8775,257300.0],["2020-01-29",84.2017,84.661,83.6973,83.7424,160100.0],["2020-01-30",83.1569,83.8865,82.6166,83.6973,320000.0],["2020-01-31",83.283,83.283,80.1037,80.3199,566000.0],["2020-02-03",80.9413,82.8597,80.5451,82.0311,307000.0],["2020-02-04",83.4632,84.7241,83.3821,84.2557,251200.0],["2020-02-05",85.3635,85.7688,84.7511,85.2374,239600.0],["2020-02-06",85.8139,85.8139,83.8865,84.1026,246700.0],["2020-02-07",83.4812,83.7874,82.6796,83.0759,250700.0],["2020-02-10",82.7426,83.3821,82.3374,83.3371,316100.0],["2020-02-11",83.8234,84.9943,83.8234,84.4899,332900.0],["2020-02-12",85.2284,85.7238,84.2557,85.2915,481100.0],["2020-02-13",87.8944,88.4347,83.7153,83.8324,740600.0],["2020-02-14",84.1296,85.3005,83.1659,83.3821,323600.0],["2020-02-18",82.7426,83.22,81.5268,82.2383,317300.0],["2020-02-19",82.7426,82.9408,80.0227,80.7252,684800.0],["2020-02-20",80.6711,81.7069,80.3739,80.8333,323700.0],["2020-02-21",80.518,80.7072,79.167,79.3832,339100.0],["2020-02-24",76.6002,78.4825,76.1138,77.0685,484400.0],["2020-02-25",77.4468,77.744,74.898,74.988,425900.0],["2020-02-26",75.6365,76.9695,74.7089,74.7899,464600.0],["2020-02-27",73.0967,76.6903,72.061,74.0154,645100.0],["2020-02-28",71.8808,73.9343,71.4395,73.7542,665200.0],["2020-03-02",74.4206,76.8614,73.6371,76.6542,498900.0],["2020-03-03",76.5282,78.3925,74.7989,76.1949,630800.0],["2020-03-04",78.0683,78.0683,76.276,77.735,402000.0],["2020-03-05",75.8437,76.5462,73.8352,74.4206,318400.0],["2020-03-06",71.9799,74.2135,71.4305,73.3579,292900.0],["2020-03-09",68.6565,71.1333,63.0545,64.9188,724400.0],["2020-03-10",66.9272,69.35,65.4322,69.1879,656700.0],["2020-03-11",66.9182,67.954,64.3154,64.7567,385200.0],["2020-03-12",60.1904,63.9101,57.8037,62.0007,691900.0],["2020-03-13",65.5222,69.1158,64.2343,68.6024,842400.0],["2020-03-16",66.1257,70.2236,61.7215,62.2258,820800.0],["2020-03-17",63.3697,67.4226,61.6494,65.8375,679200.0],["2020-03-18",60.3435,64.6666,58.9025,63.4237,824000.0],["2020-03-19",62.6942,65.7384,60.3075,61.2982,679500.0],["2020-03-20",61.3973,62.2799,57.8577,58.3531,836700.0],["2020-03-23",58.236,59.2897,53.4085,54.0299,796500.0],["2020-03-24",56.6959,58.9025,55.3989,58.1909,736000.0],["2020-03-25",58.6143,64.8467,57.6325,61.7845,673800.0],["2020-03-26",62.5591,66.0536,61.4603,65.7564,391800.0],["2020-03-27",63.5858,64.6846,61.8386,62.388,376600.0],["2020-03-30",62.5603,64.0933,61.7984,63.3948,412900.0],["2020-03-31",63.2769,63.4583,61.1543,62.5875,569500.0],["2020-04-01",60.2564,60.2564,57.1179,58.2608,479900.0],["2020-04-02",57.9796,61.236,57.4807,60.2382,484100.0],["2020-04-03",60.2564,61.4809,58.2971,60.1566,349000.0],["2020-04-06",62.4515,65.6262,62.3245,65.345,403700.0],["2020-04-07",67.522,69.8622,65.8802,65.9799,470400.0],["2020-04-08",67.0503,70.86,66.2158,70.4971,489600.0],["2020-04-09",71.8577,73.2002,69.5719,70.8418,328700.0],["2020-04-13",70.1978,70.1978,67.3133,67.8122,339200.0],["2020-04-14",69.1547,70.1343,68.2476,69.4721,287900.0],["2020-04-15",66.9596,67.7396,65.9799,66.2883,282700.0],["2020-04-16",66.2974,68.0571,65.5173,67.9211,281200.0],["2020-04-17",69.9347,70.9779,68.2022,68.7011,326800.0],["2020-04-20",67.2317,67.9755,66.0072,66.9414,373900.0],["2020-04-21",65.3359,66.4244,64.6738,65.9074,211900.0],["2020-04-22",67.2045,67.658,66.2158,67.0412,192000.0],["2020-04-23",67.785,69.2726,67.4131,67.6399,254600.0],["2020-04-24",68.2567,69.5901,66.8598,68.9642,443400.0],["2020-04-27",70.2341,74.0347,67.8666,73.2274,603500.0],["2020-04-28",74.5608,75.4225,72.0936,73.4632,470000.0],["2020-04-29",74.9599,76.1119,74.4157,75.5314,333000.0],["2020-04-30",74.715,74.715,72.9916,73.0278,681600.0],["2020-05-01",71.8396,71.8396,69.3815,69.7443,303200.0],["2020-05-04",68.81,69.7805,68.2023,69.3542,323600.0],["2020-05-05",70.3792,71.1049,69.9348,70.1162,252700.0],["2020-05-06",70.742,70.742,68.6376,68.6558,256300.0],["2020-05-07",69.7171,70.9325,68.4653,69.4903,368900.0],["2020-05-08",70.8962,71.5584,69.4903,71.377,198100.0],["2020-05-11",70.4699,71.1684,69.0095,70.4155,460300.0],["2020-05-12",70.8237,70.8237,67.6127,67.7034,285900.0],["2020-05-13",67.2135,67.9755,63.2406,64.3291,462400.0],["2020-05-14",62.7962,65.5446,61.7893,65.4267,346800.0],["2020-05-15",65.1273,67.1773,64.1477,66.2974,938500.0],["2020-05-18",68.42,72.0573,67.8939,71.2319,411300.0],["2020-05-19",70.996,72.0391,70.4881,70.8237,342400.0],["2020-05-20",72.0845,73.0913,71.5584,72.0754,232900.0],["2020-05-21",71.3135,72.6106,71.3135,71.9756,322400.0],["2020-05-22",72.2296,72.4473,70.6876,72.2841,302400.0],["2020-05-26",74.5336,76.4475,73.4723,76.0302,323800.0],["2020-05-27",77.1006,78.5519,76.8738,77.9079,278400.0],["2020-05-28",78.7968,78.7968,75.0053,75.5404,228500.0],["2020-05-29",75.1141,76.774,73.4995,74.5336,250800.0],["2020-06-01",74.9236,75.74,74.2524,75.0778,213000.0],["2020-06-02",76.0393,76.5835,75.3771,75.6946,168100.0],["2020-06-03",76.1481,78.1618,76.1481,77.7174,199300.0],["2020-06-04",77.1913,78.189,76.384,78.1437,311900.0],["2020-06-05",80.4295,81.8355,79.5224,81.264,271100.0],["2020-06-08",80.2753,83.9036,80.0395,83.196,392100.0],["2020-06-09",81.9715,83.3593,81.3457,82.2436,383600.0],["2020-06-10",82.2164,82.2164,79.2685,79.3138,362100.0],["2020-06-11",76.1663,76.765,72.6106,72.6922,420600.0],["2020-06-12",75.5495,76.3114,71.7852,74.1889,441600.0],["2020-06-15",71.7307,75.2864,71.6219,74.7059,297400.0],["2020-06-16",77.8806,77.9804,75.2864,76.0121,279600.0],["2020-06-17",76.2026,76.8466,75.0506,76.6561,395400.0],["2020-06-18",76.8375,76.9736,75.5948,75.8398,400400.0],["2020-06-19",77.409,77.409,74.5517,75.749,793700.0],["2020-06-22",75.4406,75.4406,73.7716,75.0053,266600.0],["2020-06-23",76.2479,76.2479,74.2342,74.5699,263900.0],["2020-06-24",74.2433,74.2433,72.1752,72.8192,212400.0],["2020-06-25",72.021,73.3453,71.7307,73.2093,240000.0],["2020-06-26",72.6197,74.0982,72.2659,73.5177,1028400.0],["2020-06-29",74.193,75.7078,73.9922,75.6075,210800.0],["2020-06-30",75.571,77.3961,74.85,76.876,311700.0],["2020-07-01",77.168,77.168,75.1056,75.2972,215100.0],["2020-07-02",76.6752,77.7247,76.009,76.6387,172800.0],["2020-07-06",77.9528,78.4182,76.8851,77.8342,251400.0],["2020-07-07",77.0402,77.8707,76.6387,77.0402,213900.0],["2020-07-08",77.4783,78.1992,76.7026,78.0806,400100.0],["2020-07-09",78.1536,78.254,76.2372,76.4927,195900.0],["2020-07-10",76.6934,77.2684,76.2828,76.949,234100.0],["2020-07-13",77.606,79.2031,77.314,78.7376,302100.0],["2020-07-14",78.765,80.6358,77.9254,80.4898,380500.0],["2020-07-15",81.9317,82.3606,80.3529,81.9864,267700.0],["2020-07-16",81.9682,83.0541,81.0556,81.7126,268600.0],["2020-07-17",82.2146,82.9994,81.4389,81.5393,329900.0],["2020-07-20",80.8731,81.3385,79.7232,80.3803,172300.0],["2020-07-21",81.1286,82.0594,80.6723,81.7674,221700.0],["2020-07-22",81.6305,82.4792,81.6305,82.2967,296700.0],["2020-07-23",82.3515,84.1675,81.9317,83.0359,442600.0],["2020-07-24",83.6108,84.3044,82.5705,83.5287,342900.0],["2020-07-27",85.7737,87.6901,83.1272,85.5455,727800.0],["2020-07-28",85.3356,85.9927,82.4701,82.5066,602000.0],["2020-07-29",82.4701,84.5234,82.4701,83.693,1069400.0],["2020-07-30",82.3971,83.0085,81.3476,83.0085,328900.0],["2020-07-31",83.0085,83.8116,80.654,82.4883,572000.0],["2020-08-03",83.1819,84.6329,82.4245,83.9211,342800.0],["2020-08-04",83.6382,84.3774,83.2823,84.2131,242700.0],["2020-08-05",84.4139,85.7554,84.4048,85.3812,174600.0],["2020-08-06",85.7189,85.7189,84.9979,85.3082,213700.0],["2020-08-07",85.2626,86.9509,84.8976,86.9144,222800.0],["2020-08-10",87.1516,88.8399,84.2679,88.3563,513900.0],["2020-08-11",89.2415,90.2909,84.7789,89.4878,415600.0],["2020-08-12",90.2453,90.2453,88.9859,89.5517,274300.0],["2020-08-13",89.2506,89.4057,88.3745,88.8764,197500.0],["2020-08-14",87.7631,89.4878,87.6444,88.9221,197500.0],["2020-08-17",89.0498,89.6612,88.5114,89.1593,135000.0],["2020-08-18",88.8856,89.2415,88.1464,88.2194,167200.0],["2020-08-19",88.5297,88.8764,87.4802,87.7722,206000.0],["2020-08-20",86.7136,87.5988,86.3759,87.2338,182400.0],["2020-08-21",87.106,87.8817,87.0056,87.7904,176200.0],["2020-08-24",88.6574,89.351,88.1646,88.6665,254100.0],["2020-08-25",88.9677,89.0407,87.6901,88.265,192200.0],["2020-08-26",88.3015,89.2415,87.5806,88.7578,272300.0],["2020-08-27",89.2323,89.4331,88.557,88.7761,142000.0],["2020-08-28",89.2323,89.6521,88.4749,89.6156,152100.0],["2020-08-31",89.0863,90.3457,88.2376,88.2559,196200.0],["2020-09-01",88.5935,89.4879,87.9456,89.0498,365200.0],["2020-09-02",89.3053,90.3183,89.0681,89.8438,411500.0],["2020-09-03",89.9989,90.0172,85.5181,86.2026,329600.0],["2020-09-04",87.2703,87.8178,86.2117,86.4216,331300.0],["2020-09-08",85.728,85.728,84.0489,84.3956,268700.0],["2020-09-09",84.9706,86.303,84.8884,85.8923,279700.0],["2020-09-10",85.947,85.947,83.6838,83.9302,216100.0],["2020-09-11",84.277,84.8337,83.5834,84.6146,313300.0],["2020-09-14",85.1804,85.8649,84.7607,85.6824,371600.0],["2020-09-15",86.1296,86.4672,84.9615,85.4086,227000.0],["2020-09-16",86.2299,86.2299,84.3865,84.7059,335700.0],["2020-09-17",83.9302,85.7189,82.753,85.2261,337100.0],["2020-09-18",85.947,85.947,83.2458,83.7021,561700.0],["2020-09-21",82.1325,82.1325,80.0974,80.9461,353300.0],["2020-09-22",81.0556,83.6747,80.2616,81.0465,343200.0],["2020-09-23",81.083,82.0047,79.8145,79.9788,369000.0],["2020-09-24",79.778,82.0138,79.2852,80.9917,241600.0],["2020-09-25",80.3529,81.6214,80.1339,81.156,185000.0],["2020-09-28",82.3514,84.0488,82.2054,83.4283,311900.0],["2020-09-29",83.3641,84.1531,83.0062,83.7494,266400.0],["2020-09-30",84.2541,85.3459,83.8412,84.4467,473700.0],["2020-10-01",84.5201,85.4193,82.8136,83.4467,319400.0],["2020-10-02",81.9603,85.2266,81.9603,84.2999,265100.0],["2020-10-05",85.2725,87.291,85.2541,87.0708,222800.0],["2020-10-06",87.5204,89.0159,86.8047,86.9974,350700.0],["2020-10-07",88.2635,89.4471,83.8504,87.7406,183800.0],["2020-10-08",88.7315,88.8324,86.1625,88.3369,149300.0],["2020-10-09",88.9792,89.0526,87.6763,88.0617,167800.0],["2020-10-12",89.3737,90.805,88.7773,89.8692,287600.0],["2020-10-13",88.6856,90.2453,88.6856,89.9242,259500.0],["2020-10-14",90.0894,92.117,90.0894,90.4931,224300.0],["2020-10-15",89.4471,92.4198,89.1076,92.1262,234100.0],["2020-10-16",91.7684,93.1355,91.7684,92.5574,198400.0],["2020-10-19",94.2273,94.2273,92.1537,92.4657,262200.0],["2020-10-20",93.4382,94.3007,93.0987,93.5667,227400.0],["2020-10-21",94.1722,95.0714,93.0712,93.2731,324600.0],["2020-10-22",93.7227,95.4843,93.585,95.3008,232800.0],["2020-10-23",96.1999,97.4385,95.6035,96.833,362100.0],["2020-10-26",95.4476,95.4476,93.6126,94.2456,389900.0],["2020-10-27",91.4289,93.8328,90.8234,93.2089,468400.0],["2020-10-28",92.429,93.3373,91.3005,91.75,474700.0],["2020-10-29",92.0253,93.2731,90.4105,92.9611,350600.0],["2020-10-30",92.5391,93.4933,92.1446,93.4199,465600.0],["2020-11-02",94.7319,96.6587,94.1906,96.2733,335100.0],["2020-11-03",97.2367,99.3653,96.7871,98.9524,275800.0],["2020-11-04",96.677,97.5303,94.2457,94.3099,341900.0],["2020-11-05",95.4109,98.1725,95.2824,97.0532,268000.0],["2020-11-06",97.6771,97.7413,96.255,96.4018,172600.0],["2020-11-09",101.1636,102.6958,99.2185,99.3102,326400.0],["2020-11-10",99.9983,102.8242,99.2827,101.9985,279800.0],["2020-11-11",102.4297,103.1179,100.6131,103.0536,252800.0],["2020-11-12",102.6499,103.072,101.5214,102.0536,481400.0],["2020-11-13",102.6683,105.3566,102.6683,105.0813,305100.0],["2020-11-16",105.6502,108.6687,105.5309,108.0724,334900.0],["2020-11-17",107.109,107.1457,104.9253,106.5768,223400.0],["2020-11-18",107.1365,107.7421,105.0538,105.1364,196000.0],["2020-11-19",104.5951,105.2648,104.0721,105.1731,185700.0],["2020-11-20",105.4391,105.4575,103.5583,103.9436,287400.0],["2020-11-23",104.9254,105.5126,104.2005,104.6226,149600.0],["2020-11-24",106.0631,106.8062,104.9254,106.0906,246700.0],["2020-11-25",105.852,105.852,104.1271,104.7694,187300.0],["2020-11-27",105.2465,105.7236,103.5583,105.5217,69400.0],["2020-11-30",105.696,106.1915,104.0354,105.5126,204500.0],["2020-12-01",106.8062,106.9347,105.5584,106.43,210600.0],["2020-12-02",105.9162,106.8246,105.2648,105.4667,165800.0],["2020-12-03",105.329,106.2098,104.5308,104.8061,177000.0],["2020-12-04",105.7144,108.1916,105.3107,108.1916,187900.0],["2020-12-07",108.0724,108.7054,107.6687,108.5036,235100.0],["2020-12-08",108.5219,109.7606,108.265,109.6505,181800.0],["2020-12-09",110.0909,111.146,108.4944,110.1826,282800.0],["2020-12-10",109.889,110.4946,108.788,109.6413,501500.0],["2020-12-11",109.0908,110.7974,108.5953,110.7515,294300.0],["2020-12-14",112.2837,112.403,108.5219,108.5219,174000.0],["2020-12-15",109.6596,111.1552,108.8247,110.2468,169300.0],["2020-12-16",110.6505,110.6505,108.7054,109.1734,180600.0],["2020-12-17",109.6321,109.9532,108.6779,109.3294,193100.0],["2020-12-18",109.678,110.2285,107.9439,108.9257,565700.0],["2020-12-21",107.6319,109.2743,106.4484,109.0174,301700.0],["2020-12-22",109.0724,109.5587,108.3201,108.6229,106300.0],["2020-12-23",109.3936,109.5863,108.3201,109.0449,152200.0],["2020-12-24",109.7514,109.7514,108.0357,109.0082,72200.0],["2020-12-28",109.2468,109.6505,107.7054,108.2192,178300.0],["2020-12-29",108.3476,108.8614,105.1822,106.43,179500.0],["2020-12-30",106.7894,108.2178,106.7894,107.453,127800.0],["2020-12-31",107.6834,108.2639,106.5867,107.1304,195200.0],["2021-01-04",107.5359,107.711,103.8405,104.8081,234300.0],["2021-01-05",104.8081,106.6512,104.8081,106.0245,207100.0],["2021-01-06",107.6004,111.987,107.6004,111.1945,386800.0],["2021-01-07",111.5907,113.3601,110.5678,112.9178,236100.0],["2021-01-08",112.9086,113.3509,109.9872,111.9686,183500.0],["2021-01-11",111.2682,112.6137,110.9641,112.3833,179700.0],["2021-01-12",112.844,113.738,111.6552,112.245,132600.0],["2021-01-13",112.116,112.116,109.3882,109.4804,172400.0],["2021-01-14",109.6002,110.6415,108.8261,109.1763,168800.0],["2021-01-15",108.3653,111.6368,105.8034,108.9735,404800.0],["2021-01-19",110.1623,111.6829,109.9135,110.577,366800.0],["2021-01-20",110.3558,112.8717,109.9596,112.5583,276600.0],["2021-01-21",112.844,112.844,111.0378,111.4894,174500.0],["2021-01-22",111.2221,114.0329,110.4757,113.7195,299800.0],["2021-01-25",113.185,115.4152,111.5262,111.9409,319500.0],["2021-01-26",112.3741,112.3741,108.8261,109.8029,246500.0],["2021-01-27",108.0151,109.849,105.6375,108.2547,316300.0],["2021-01-28",109.6555,110.1531,107.8216,108.0243,274700.0],["2021-01-29",107.7386,108.0243,104.974,105.5177,618600.0],["2021-02-01",107.5543,107.8861,104.7989,106.6973,215800.0],["2021-02-02",107.2779,108.2547,106.1167,107.6741,220500.0],["2021-02-03",107.7663,107.7663,106.1444,106.7618,140700.0],["2021-02-04",107.0106,107.9045,105.1214,105.361,354900.0],["2021-02-05",105.9693,106.771,104.9279,106.172,419700.0],["2021-02-08",108.2916,108.2916,106.4669,107.0659,377300.0],["2021-02-09",107.1489,107.3147,105.4163,106.4485,283700.0],["2021-02-10",106.8816,108.0335,106.6696,107.5359,201100.0],["2021-02-11",107.9322,108.3192,105.5177,107.2318,354700.0],["2021-02-12",105.4071,106.9093,101.8499,106.6697,461000.0],["2021-02-16",107.8492,108.4851,105.785,107.4253,262100.0],["2021-02-17",106.9185,107.6373,105.1675,105.3057,256100.0],["2021-02-18",105.3611,105.8956,103.6193,104.3289,219500.0],["2021-02-19",105.3334,107.0291,105.3334,106.3563,200100.0],["2021-02-22",105.8034,108.1902,105.6744,107.0198,255400.0],["2021-02-23",106.7618,108.2363,106.2089,107.8861,202400.0],["2021-02-24",107.5175,110.2084,107.0383,109.7845,179400.0],["2021-02-25",109.3606,110.1255,108.0427,108.4022,131600.0],["2021-02-26",108.5127,110.4849,107.7755,108.8445,344500.0],["2021-03-01",110.4849,112.0884,110.4849,110.918,203800.0],["2021-03-02",110.6876,110.6968,109.2868,110.107,153200.0],["2021-03-03",110.4296,111.729,109.4159,110.1531,148500.0],["2021-03-04",110.5402,110.5402,104.9832,106.1628,261500.0],["2021-03-05",106.9738,110.5309,105.5085,110.2913,240000.0],["2021-03-08",111.1115,113.4431,109.7845,112.2727,220900.0],["2021-03-09",113.0652,113.0929,109.9964,110.0794,195300.0],["2021-03-10",111.4801,112.4201,110.1162,111.8303,194400.0],["2021-03-11",112.3188,113.5813,111.4249,112.7795,207700.0],["2021-03-12",113.0468,114.125,112.4201,113.8485,174300.0],["2021-03-15",113.9223,116.8712,113.0099,116.7054,297200.0],["2021-03-16",116.3091,116.5948,113.3601,114.9452,251400.0],["2021-03-17",114.0605,116.3828,113.1666,116.0787,231700.0],["2021-03-18",116.1985,118.9171,115.5903,115.7193,171900.0],["2021-03-19",115.2217,116.1156,113.8946,114.2725,505500.0],["2021-03-22",114.7148,114.7148,112.3925,113.9868,144800.0],["2021-03-23",113.1574,114.0236,111.0655,111.2866,172100.0],["2021-03-24",112.1437,114.0328,111.0654,112.2082,181000.0],["2021-03-25",111.6184,113.9775,109.3237,113.3417,169900.0],["2021-03-26",113.9407,115.4889,113.1205,114.8069,175800.0],["2021-03-29",114.7885,116.1063,110.6507,114.0144,168300.0],["2021-03-30",114.3568,115.6245,113.7553,114.9028,174100.0],["2021-03-31",114.9305,116.3093,113.3482,113.7646,283300.0],["2021-04-01",114.1717,114.5141,113.1816,114.4771,201200.0],["2021-04-05",114.9768,115.6708,113.9959,115.1711,170900.0],["2021-04-06",115.495,115.8374,114.4216,114.6437,251100.0],["2021-04-07",114.7547,114.7547,112.1359,112.5246,152800.0],["2021-04-08",112.5246,112.5338,110.6923,111.4419,233700.0],["2021-04-09",111.664,113.2649,111.4141,113.0243,155100.0],["2021-04-12",113.3667,113.4962,112.2377,113.4129,172600.0],["2021-04-13",113.3574,114.255,110.7479,111.2568,139900.0],["2021-04-14",111.7658,114.0329,111.5807,113.4314,186400.0],["2021-04-15",113.6165,114.0329,112.7189,113.8756,179500.0],["2021-04-16",114.5326,115.7356,113.8293,114.5234,258000.0],["2021-04-19",114.6622,116.0224,113.9774,115.9392,249100.0],["2021-04-20",115.8837,116.9016,114.5419,115.2359,241700.0],["2021-04-21",115.421,117.7529,115.421,116.5777,225200.0],["2021-04-22",116.7628,117.3827,115.6153,115.8466,134500.0],["2021-04-23",115.8467,117.938,115.8004,117.0404,203900.0],["2021-04-26",117.8639,119.363,116.883,117.3827,288200.0],["2021-04-27",117.3828,120.4365,116.2168,119.9645,447700.0],["2021-04-28",122.1392,122.1392,119.8443,120.5475,392200.0],["2021-04-29",120.8529,122.8239,120.64,122.2872,316500.0],["2021-04-30",121.8615,122.2779,118.049,118.4932,460300.0],["2021-05-03",119.1595,120.9917,118.1508,119.8628,210400.0],["2021-05-04",119.215,122.2872,119.215,121.9818,237600.0],["2021-05-05",122.3612,122.8609,121.0195,122.1206,178600.0],["2021-05-06",122.8702,123.6475,121.732,123.6382,154700.0],["2021-05-07",122.9072,124.9522,122.1206,123.9066,212000.0],["2021-05-10",124.6932,125.8869,124.0639,124.832,183600.0],["2021-05-11",122.9442,123.9529,121.5469,122.2595,184000.0],["2021-05-12",121.4821,122.5463,117.5123,117.6604,207900.0],["2021-05-13",117.6604,122.0836,117.6511,121.6394,253700.0],["2021-05-14",122.5278,123.7585,121.6209,122.4167,157000.0],["2021-05-17",122.389,122.5926,120.603,121.3526,138100.0],["2021-05-18",121.1675,121.6024,118.7801,118.7893,171800.0],["2021-05-19",117.8917,118.7893,116.152,118.7893,220700.0],["2021-05-20",118.6598,119.1039,118.1971,118.3729,152000.0],["2021-05-21",119.215,119.4371,117.9195,118.595,143000.0],["2021-05-24",119.6221,119.6221,118.2896,119.0206,142200.0],["2021-05-25",118.9004,120.2144,117.7066,117.7529,163400.0],["2021-05-26",117.7251,118.7245,117.1051,118.7245,155800.0],["2021-05-27",119.1872,119.8627,118.78,119.4278,273100.0],["2021-05-28",119.6591,120.0756,118.78,118.9836,163500.0],["2021-06-01",120.0756,121.6487,118.521,121.1675,211300.0],["2021-06-02",121.2045,122.2687,119.4648,119.6591,137100.0],["2021-06-03",119.6869,120.529,117.8917,120.2236,142900.0],["2021-06-04",120.529,121.6024,120.0293,121.0102,90900.0],["2021-06-07",120.9547,122.0096,119.0392,119.252,116400.0],["2021-06-08",119.0299,120.7511,117.8917,120.64,147700.0],["2021-06-09",120.3347,120.5382,118.8171,119.2705,91900.0],["2021-06-10",119.7887,120.2144,118.8263,118.9374,128900.0],["2021-06-11",119.5203,119.909,118.4747,119.2705,119100.0],["2021-06-14",119.104,119.104,116.5962,117.1607,224600.0],["2021-06-15",117.0126,118.6505,116.846,118.4377,162200.0],["2021-06-16",117.8917,118.1323,116.3186,116.4944,133700.0],["2021-06-17",116.698,116.698,112.5801,114.255,186100.0],["2021-06-18",113.2001,115.8374,112.7097,114.4123,646000.0],["2021-06-21",115.3562,118.3544,114.4493,118.1601,319000.0],["2021-06-22",119.5389,119.8257,117.6696,119.1965,328700.0],["2021-06-23",119.4278,120.9176,118.8448,120.2421,234000.0],["2021-06-24",120.9454,122.4908,120.3439,122.1392,282100.0],["2021-06-25",122.1484,123.1385,121.6024,122.2964,1045300.0],["2021-06-28",122.2965,123.083,120.8621,122.1392,218500.0],["2021-06-29",122.6036,123.1331,121.7676,122.6965,327600.0],["2021-06-30",122.2227,122.6872,120.8107,122.3528,402800.0],["2021-07-01",122.9566,123.6533,122.5107,122.873,392200.0],["2021-07-02",122.9566,125.1397,122.4921,124.9632,288700.0],["2021-07-06",124.7959,124.7959,123.1981,123.9227,458200.0],["2021-07-07",123.4675,125.3998,123.2074,124.9724,175400.0],["2021-07-08",123.226,124.4244,121.8047,123.4025,229500.0],["2021-07-09",124.5823,125.7806,124.4243,125.1303,178600.0],["2021-07-12",124.5173,126.1615,123.9413,126.1058,181100.0],["2021-07-13",126.0407,126.1987,124.7867,125.2326,151700.0],["2021-07-14",125.6785,126.3009,123.9506,125.0932,162800.0],["2021-07-15",124.3593,126.1243,123.9692,125.5391,142200.0],["2021-07-16",126.3287,126.3287,124.4801,124.7495,189800.0],["2021-07-19",122.9195,124.7123,120.7085,121.9255,239200.0],["2021-07-20",122.5386,126.1058,122.5386,125.4648,266100.0],["2021-07-21",125.9572,127.4435,125.0932,126.0872,180500.0],["2021-07-22",126.3195,126.5052,124.1364,125.0561,139200.0],["2021-07-23",125.7249,126.3473,124.4708,126.2544,188600.0],["2021-07-26",126.5795,127.8708,124.7959,127.4899,297900.0],["2021-07-27",126.2544,126.4773,123.0959,126.1615,410600.0],["2021-07-28",127.109,127.4713,125.4091,127.0161,254800.0],["2021-07-29",128.0194,129.6823,127.2577,128.6697,225500.0],["2021-07-30",128.038,130.0538,127.7779,129.5243,529500.0],["2021-08-02",130.2861,131.0942,127.5456,127.6664,284900.0],["2021-08-03",128.4096,129.6915,126.561,129.673,218000.0],["2021-08-04",129.1806,129.9981,127.3413,127.4435,132000.0],["2021-08-05",128.5768,129.097,127.6664,128.9484,169700.0],["2021-08-06",129.4407,130.1746,128.5489,129.5986,209400.0],["2021-08-09",133.0822,133.0822,128.4374,129.8216,175700.0],["2021-08-10",130.3139,132.915,129.868,131.8653,233900.0],["2021-08-11",132.4877,132.9893,131.633,132.4691,174600.0],["2021-08-12",132.8779,133.0916,131.9025,132.4227,148000.0],["2021-08-13",132.3669,133.1194,131.6795,131.7724,171000.0],["2021-08-16",131.568,132.1068,130.6391,131.5309,152200.0],["2021-08-17",130.8063,130.8527,128.6232,130.1467,134400.0],["2021-08-18",129.5058,130.2675,127.9079,127.973,121100.0],["2021-08-19",126.5052,127.7315,125.9665,126.8675,155600.0],["2021-08-20",126.8304,127.685,126.4309,126.6632,193700.0],["2021-08-23",126.4402,127.8058,126.4402,127.109,193400.0],["2021-08-24",127.5178,128.7347,127.2484,128.5025,165300.0],["2021-08-25",128.3353,130.0353,127.9265,128.8927,161000.0],["2021-08-26",129.1342,129.3014,128.0008,128.3724,119700.0],["2021-08-27",128.9298,130.8341,128.809,130.3882,197400.0],["2021-08-30",130.6298,131.6238,130.2396,131.4101,118900.0],["2021-08-31",131.4101,131.568,129.3292,129.6915,152300.0],["2021-09-01",130.2304,130.2304,126.561,127.3877,246300.0],["2021-09-02",127.9916,128.5861,127.0162,128.0102,144000.0],["2021-09-03",127.6664,128.1959,126.5238,126.691,83300.0],["2021-09-07",126.2451,126.2451,123.9971,124.5359,185900.0],["2021-09-08",124.3872,126.5052,124.1643,126.0315,264600.0],["2021-09-09",125.7713,126.8396,124.0713,124.6752,145500.0],["2021-09-10",125.4555,126.05,123.8577,123.8577,169600.0],["2021-09-13",124.926,124.926,122.808,124.5916,159100.0],["2021-09-14",125.1211,125.3069,121.5539,122.0462,287300.0],["2021-09-15",122.2135,124.9539,121.9069,124.8981,269400.0],["2021-09-16",125.3998,125.7435,123.1517,123.9506,184700.0],["2021-09-17",124.3222,124.3222,122.232,123.0867,626000.0],["2021-09-20",120.9501,121.9998,119.5752,121.8419,261900.0],["2021-09-21",122.2971,122.4736,120.5878,121.2474,181900.0],["2021-09-22",121.9441,123.5697,121.9441,122.6408,185100.0],["2021-09-23",123.3003,124.8238,122.3807,124.1271,304500.0],["2021-09-24",123.8577,124.4615,123.579,123.6905,158200.0],["2021-09-27",123.579,125.3069,123.579,124.1364,166900.0],["2021-09-28",123.9413,124.2479,121.4146,122.3621,198600.0],["2021-09-29",122.9123,123.8915,121.3829,123.2294,170900.0],["2021-09-30",123.8542,124.7495,119.8721,120.1053,414300.0],["2021-10-01",120.3571,122.3341,119.2753,121.8305,289600.0],["2021-10-04",121.728,123.9195,121.0285,123.3227,234100.0],["2021-10-05",123.9008,125.7193,122.875,125.1878,229400.0],["2021-10-06",124.3671,125.5141,122.1196,125.3556,212400.0],["2021-10-07",126.0644,127.687,126.0644,126.8384,141000.0],["2021-10-08",127.0529,127.37,125.5515,126.5773,155900.0],["2021-10-11",126.2882,126.8104,124.2366,124.3112,128100.0],["2021-10-12",124.3671,125.2531,122.7911,122.9403,146400.0],["2021-10-13",123.2014,124.2459,122.2595,123.5371,149500.0],["2021-10-14",124.3485,127.4912,124.0873,127.2021,135900.0],["2021-10-15",128.088,129.8412,126.3535,129.4496,175800.0],["2021-10-18",129.1605,130.5034,128.1347,130.1397,190900.0],["2021-10-19",129.8133,130.9697,129.5801,130.6619,114600.0],["2021-10-20",131.3054,135.1476,130.5687,134.8212,295900.0],["2021-10-21",134.2337,135.8843,133.4317,135.8657,164000.0],["2021-10-22",136.5744,137.1153,134.5881,134.7652,145900.0],["2021-10-25",134.3549,136.4252,133.7394,135.7911,214300.0],["2021-10-26",136.1827,137.1619,134.9518,135.7258,227600.0],["2021-10-27",135.5113,136.4811,134.1777,134.2336,303800.0],["2021-10-28",133.8793,133.8886,129.1325,130.9324,304400.0],["2021-10-29",131.5199,133.5715,130.6712,132.7975,354600.0],["2021-11-01",133.1892,134.644,131.436,133.2731,234300.0],["2021-11-02",133.2918,135.0916,132.182,134.3269,202500.0],["2021-11-03",134.0472,134.2989,130.5221,131.8929,200700.0],["2021-11-04",132.3032,134.2243,131.7437,132.6949,156300.0],["2021-11-05",134.0098,134.6347,133.0307,133.6461,150300.0],["2021-11-08",134.1217,134.6999,133.0679,134.2896,176900.0],["2021-11-09",134.3176,134.9518,132.8535,134.299,124000.0],["2021-11-10",134.0378,134.8491,133.2917,133.7207,93100.0],["2021-11-11",134.1497,134.1497,132.6856,133.1985,84300.0],["2021-11-12",133.4783,134.7559,132.639,134.5414,82300.0],["2021-11-15",135.3807,135.9869,134.0098,135.8843,115900.0],["2021-11-16",136.0149,136.9754,135.0077,135.5952,152000.0],["2021-11-17",135.5858,135.9775,134.0098,135.7817,118700.0],["2021-11-18",135.8097,136.7423,134.7932,134.9144,153000.0],["2021-11-19",135.0823,137.4883,135.0823,136.192,207600.0],["2021-11-22",136.9288,138.5235,135.446,135.7911,227300.0],["2021-11-23",136.0149,136.621,134.5507,135.8936,143600.0],["2021-11-24",135.3061,136.3413,134.7186,135.5392,85600.0],["2021-11-26",131.9582,132.3032,130.5593,130.7552,103100.0],["2021-11-29",132.0888,132.0888,129.002,130.4288,115300.0],["2021-11-30",129.2911,129.2911,125.1505,125.8592,218100.0],["2021-12-01",127.8736,130.55,123.0708,123.2387,313100.0],["2021-12-02",123.9101,127.4352,123.0335,126.4747,157600.0],["2021-12-03",126.1576,130.4474,124.134,125.5608,125200.0],["2021-12-06",127.3233,130.4661,126.3348,126.8664,218400.0],["2021-12-07",127.9575,128.7502,126.4561,126.8384,191900.0],["2021-12-08",127.2301,128.7036,126.3721,127.342,124200.0],["2021-12-09",126.4374,128.0414,125.7846,126.7452,159500.0],["2021-12-10",127.4259,128.7968,126.0924,126.8104,119500.0],["2021-12-13",126.1949,126.8571,124.3578,124.5909,239600.0],["2021-12-14",123.7609,125.2344,123.2201,123.7889,271200.0],["2021-12-15",124.2925,125.3649,123.0242,125.0479,274600.0],["2021-12-16",125.2064,126.4281,124.1992,125.6261,344600.0],["2021-12-17",124.7868,128.5823,124.5909,126.0644,1156800.0],["2021-12-20",124.7401,125.0012,120.8793,122.5486,403400.0],["2021-12-21",123.7609,126.6332,122.8097,126.1297,179100.0],["2021-12-22",126.2416,127.0063,125.3183,126.6332,128100.0],["2021-12-23",127.37,128.6942,127.37,128.2839,122400.0],["2021-12-27",128.5357,130.2143,127.7523,130.1304,122200.0],["2021-12-28",129.8692,131.296,129.8692,130.8018,97600.0],["2021-12-29",130.5127,132.238,130.5127,131.436,146500.0],["2021-12-30",131.8011,132.3161,130.172,130.3124,147900.0],["2021-12-31",130.2937,131.5951,130.1813,130.584,123700.0],["2022-01-03",130.2844,131.4266,128.1777,130.2188,205800.0],["2022-01-04",130.7244,132.831,129.7694,130.818,240300.0],["2022-01-05",131.2955,133.0089,129.7787,129.966,141200.0],["2022-01-06",132.522,133.4115,130.7431,130.8742,230500.0],["2022-01-07",130.6682,132.728,129.8349,130.8742,173300.0],["2022-01-10",129.9285,130.5465,128.3649,129.3855,185100.0],["2022-01-11",129.5353,129.6008,126.8013,129.2357,130500.0],["2022-01-12",129.657,130.5277,128.3368,128.8424,141000.0],["2022-01-13",128.8892,130.0596,127.775,128.4024,216200.0],["2022-01-14",127.5129,127.8406,125.7995,126.9605,201400.0],["2022-01-18",126.4175,126.4175,124.882,125.3126,173800.0],["2022-01-19",125.9025,125.9025,123.7771,123.9363,139000.0],["2022-01-20",124.2078,124.5636,120.9121,121.2023,156100.0],["2022-01-21",121.1461,122.9251,120.1443,120.6686,184100.0],["2022-01-24",119.6107,124.3014,118.9553,124.1142,285400.0],["2022-01-25",122.6442,123.0562,119.1144,121.5956,253500.0],["2022-01-26",122.1667,123.8614,118.1126,119.2174,327900.0],["2022-01-27",120.1444,121.2211,115.9498,116.8767,276400.0],["2022-01-28",116.989,118.0939,114.7888,117.8691,328600.0],["2022-01-31",117.0359,120.238,115.8842,119.6949,494000.0],["2022-02-01",119.6949,121.193,118.8054,120.8559,172700.0],["2022-02-02",120.7061,121.0244,119.2549,120.2286,160600.0],["2022-02-03",119.7792,121.5862,119.2174,119.6949,287400.0],["2022-02-04",119.1331,120.032,117.0827,118.5807,131100.0],["2022-02-07",118.7774,120.6406,117.7194,118.6556,163400.0],["2022-02-08",118.7867,121.5862,118.2437,121.3709,219400.0],["2022-02-09",122.2229,123.1405,121.1555,121.8952,294600.0],["2022-02-10",121.8297,121.8297,118.3467,118.8055,320500.0],["2022-02-11",119.9103,120.1724,117.0827,117.9347,248000.0],["2022-02-14",118.4028,119.3859,117.3167,118.6837,297900.0],["2022-02-15",120.0226,121.0151,118.8148,119.3111,252400.0],["2022-02-16",118.7867,120.4627,118.2156,119.8728,201400.0],["2022-02-17",118.9178,119.6668,118.2156,118.7867,204600.0],["2022-02-18",118.7305,121.2585,118.7305,119.2642,339800.0],["2022-02-22",119.3485,120.3878,118.5527,119.1706,298700.0],["2022-02-23",119.7043,119.9571,117.3074,117.5321,233400.0],["2022-02-24",115.7251,118.3935,114.7701,118.1032,318000.0],["2022-02-25",118.3654,119.8822,117.7568,119.3485,332800.0],["2022-02-28",118.1501,119.6762,117.5508,119.3391,385400.0],["2022-03-01",119.6762,120.3129,116.1838,117.4759,279700.0],["2022-03-02",118.4778,121.1555,117.8973,120.2005,284500.0],["2022-03-03",120.9308,122.766,120.5282,121.839,295800.0],["2022-03-04",120.8278,121.2492,119.1051,120.238,264100.0],["2022-03-07",120.472,121.4645,117.4478,117.9721,453600.0],["2022-03-08",118.6837,122.4476,118.253,118.4403,687300.0],["2022-03-09",120.1724,121.0993,118.3841,118.8991,415500.0],["2022-03-10",117.7755,118.2343,116.8205,117.8785,211300.0],["2022-03-11",118.4216,119.6575,117.504,117.6819,253400.0],["2022-03-14",118.6275,119.723,117.9253,119.1425,286300.0],["2022-03-15",119.2736,121.3896,119.2736,121.0993,226900.0],["2022-03-16",121.5581,123.7865,120.8091,123.3652,364800.0],["2022-03-17",123.4494,124.2921,122.5787,124.0674,184900.0],["2022-03-18",124.2547,126.2958,122.6536,125.631,517700.0],["2022-03-21",126.0617,126.4924,124.9569,125.6965,254200.0],["2022-03-22",125.8463,126.7077,125.3501,126.5017,339000.0],["2022-03-23",126.7171,126.895,124.8164,124.8726,289300.0],["2022-03-24",125.5748,126.4549,124.6292,124.9569,268800.0],["2022-03-25",124.9662,126.1366,124.3763,126.1366,221600.0],["2022-03-28",125.9493,126.7733,125.0318,126.3145,200400.0],["2022-03-29",127.1009,130.9303,126.7919,130.5746,447400.0],["2022-03-30",130.6404,131.1856,128.9482,130.2361,279700.0],["2022-03-31",130.1422,131.289,128.5723,129.5499,281000.0],["2022-04-01",129.9165,130.819,128.7602,129.2021,379200.0],["2022-04-04",129.2021,129.5217,127.3784,127.6322,409200.0],["2022-04-05",126.9741,127.745,123.6651,123.6839,593300.0],["2022-04-06",123.1669,123.7685,120.9953,123.2139,357900.0],["2022-04-07",122.6404,123.4207,121.3525,122.6592,244400.0],["2022-04-08",122.9037,124.1445,121.9354,122.1046,200400.0],["2022-04-11",121.785,122.6498,119.51,119.6322,238000.0],["2022-04-12",119.6793,121.4372,119.1998,119.9331,296000.0],["2022-04-13",119.7545,121.9072,119.7545,121.7662,182300.0],["2022-04-14",121.2586,122.5182,121.0705,121.7098,204200.0],["2022-04-18",121.2774,122.7627,120.9766,121.6158,310500.0],["2022-04-19",121.5688,124.6616,121.5688,124.6616,201800.0],["2022-04-20",125.4795,127.3126,125.0,125.2633,275300.0],["2022-04-21",126.6075,126.8143,124.7932,125.1786,233600.0],["2022-04-22",124.3326,125.0094,121.7756,122.2644,204700.0],["2022-04-25",121.9542,122.3208,119.0212,122.1422,246600.0],["2022-04-26",121.0894,121.9448,119.2374,119.322,225100.0],["2022-04-27",119.7545,121.5876,119.228,120.6569,284400.0],["2022-04-28",127.9988,129.2961,125.1692,127.7074,546900.0],["2022-04-29",126.852,129.8508,126.4195,126.6545,564400.0],["2022-05-02",127.1433,127.7732,123.3361,125.1222,364900.0],["2022-05-03",125.1692,127.7544,124.483,127.0775,261100.0],["2022-05-04",127.0776,131.2702,126.7673,131.0164,216100.0],["2022-05-05",130.7438,130.8378,126.7109,127.6134,192500.0],["2022-05-06",127.1151,127.98,124.4548,127.9612,300800.0],["2022-05-09",127.5288,130.4618,127.5288,128.4876,405200.0],["2022-05-10",130.0294,130.0294,124.107,126.0435,306300.0],["2022-05-11",125.7427,127.8766,124.9812,125.8461,388700.0],["2022-05-12",126.1657,126.8331,122.0012,125.2162,532800.0],["2022-05-13",125.7803,126.8896,123.5711,125.2633,450100.0],["2022-05-16",125.1598,126.3631,122.8097,125.8085,218200.0],["2022-05-17",127.2467,128.1962,125.8649,127.5476,272100.0],["2022-05-18",127.0305,127.9518,123.9471,124.2104,286900.0],["2022-05-19",123.3925,125.6486,122.067,124.1445,223300.0],["2022-05-20",125.0,125.1504,120.4219,122.9225,252000.0],["2022-05-23",123.919,124.6052,122.4337,122.8191,302600.0],["2022-05-24",121.785,123.5053,119.8109,122.1422,220000.0],["2022-05-25",121.3996,123.4207,120.7886,122.7909,213500.0],["2022-05-26",123.2609,126.0811,122.8567,125.4418,164700.0],["2022-05-27",125.9401,127.7638,125.9401,127.7638,165100.0],["2022-05-31",127.0493,128.45,125.9871,127.6792,275600.0],["2022-06-01",128.2808,128.6381,125.8555,127.6228,161700.0],["2022-06-02",128.4218,130.3584,127.5852,130.255,173100.0],["2022-06-03",129.7661,130.6122,128.7321,129.3807,161700.0],["2022-06-06",129.9353,131.2232,129.3901,130.9318,174600.0],["2022-06-07",129.9823,132.0223,129.2021,131.9189,168000.0],["2022-06-08",131.4301,131.4301,129.7944,130.1046,162900.0],["2022-06-09",130.396,132.2667,129.5781,130.255,326800.0],["2022-06-10",128.3843,128.4125,126.0905,126.5981,244900.0],["2022-06-13",124.3796,124.6428,121.4372,121.9448,286800.0],["2022-06-14",121.8508,123.1199,118.7956,120.1587,341300.0],["2022-06-15",120.9954,121.3432,118.805,120.0365,278500.0],["2022-06-16",118.3162,118.5136,114.5371,116.5677,523400.0],["2022-06-17",117.3855,117.4231,114.6311,114.9884,656700.0],["2022-06-21",115.9942,116.8591,113.7569,116.5207,342500.0],["2022-06-22",115.2234,117.3479,114.6687,116.8403,289100.0],["2022-06-23",116.342,117.4137,113.1364,114.4713,307700.0],["2022-06-24",115.6464,118.2598,115.1482,118.241,497600.0],["2022-06-27",118.7768,120.0365,117.5735,119.9143,204800.0],["2022-06-28",119.9143,121.174,117.1787,117.4889,458700.0],["2022-06-29",117.7061,117.7061,115.3171,115.9308,247000.0],["2022-06-30",115.0621,116.894,114.5711,116.488,315100.0],["2022-07-01",116.3652,118.0649,115.0149,117.3189,187300.0],["2022-07-05",115.2887,115.5909,112.3236,114.9488,489300.0],["2022-07-06",115.081,116.1763,113.8251,115.3076,320100.0],["2022-07-07",116.3463,118.2255,116.3463,118.0366,259700.0],["2022-07-08",117.9422,118.0744,116.4313,116.5824,147000.0],["2022-07-11",115.4115,116.9223,115.4115,115.9969,173900.0],["2022-07-12",115.9969,117.7439,115.0715,115.3737,207000.0],["2022-07-13",114.2594,116.554,113.2396,114.335,172000.0],["2022-07-14",113.2113,113.249,111.5871,112.9374,369000.0],["2022-07-15",114.3916,116.8468,113.2963,115.8175,584600.0],["2022-07-18",115.827,116.7901,114.9865,115.3171,210100.0],["2022-07-19",116.6013,119.8213,116.4974,119.4436,191600.0],["2022-07-20",119.3681,120.6145,118.3199,120.2085,184700.0],["2022-07-21",120.4068,121.4738,117.149,121.3888,270400.0],["2022-07-22",122.1065,122.2765,119.8119,120.5484,220100.0],["2022-07-25",121.0772,122.2765,120.0574,121.946,298900.0],["2022-07-26",122.1443,123.1925,119.8874,122.9564,240800.0],["2022-07-27",122.9941,126.9791,122.5786,126.2614,353200.0],["2022-07-28",127.0546,129.9442,126.167,128.9716,382300.0],["2022-07-29",130.4069,134.0896,126.0064,133.5608,449100.0],["2022-08-01",132.456,134.0329,132.0216,132.8809,269900.0],["2022-08-02",132.6826,132.8431,130.709,131.0018,187000.0],["2022-08-03",131.3417,132.4371,130.0669,131.795,146700.0],["2022-08-04",131.8233,133.7591,131.1623,133.4758,285700.0],["2022-08-05",132.3898,134.675,132.3898,134.6656,209700.0],["2022-08-08",134.7978,135.6949,133.6741,133.9952,195800.0],["2022-08-09",134.3729,134.7412,131.1906,133.6458,243400.0],["2022-08-10",135.9121,136.9886,135.506,135.9782,246400.0],["2022-08-11",136.7903,138.0367,135.4777,136.7714,187000.0],["2022-08-12",137.253,139.0944,135.676,139.0944,125500.0],["2022-08-15",138.6411,140.152,137.8195,139.8215,180200.0],["2022-08-16",139.3304,140.2275,138.8111,139.7459,194800.0],["2022-08-17",138.8583,139.6043,138.0745,139.1416,174400.0],["2022-08-18",139.4721,140.0198,138.9433,139.5476,95900.0],["2022-08-19",138.8394,139.6987,138.084,138.9999,153500.0],["2022-08-22",138.0367,138.0367,135.6666,135.9687,153100.0],["2022-08-23",136.2709,137.4324,135.5155,135.6193,172300.0],["2022-08-24",135.5249,136.2992,134.9772,135.7043,159300.0],["2022-08-25",136.3087,137.5929,135.9499,137.3946,170500.0],["2022-08-26",137.5835,137.5835,132.9376,133.0509,165500.0],["2022-08-29",132.777,132.8715,131.0301,132.1538,121700.0],["2022-08-30",131.9838,134.3162,129.8969,130.2463,251600.0],["2022-08-31",130.5485,131.455,128.5655,129.0754,158600.0],["2022-09-01",128.4049,129.8214,127.725,129.5098,226300.0],["2022-09-02",130.048,131.0301,127.5645,127.9611,242300.0],["2022-09-06",127.5551,128.6882,126.5258,128.1689,158200.0],["2022-09-07",128.0178,131.1528,127.3379,130.4163,203900.0],["2022-09-08",129.302,130.9451,128.2539,130.8507,147600.0],["2022-09-09",131.5022,132.8053,131.3417,131.9838,188500.0],["2022-09-12",133.523,133.7969,132.5787,133.5797,192800.0],["2022-09-13",131.3039,133.0225,131.2945,131.8044,249400.0],["2022-09-14",131.8894,132.4937,130.0763,131.7666,317800.0],["2022-09-15",131.3322,132.5504,128.8299,129.217,267400.0],["2022-09-16",128.1405,128.3672,125.3643,126.5636,454400.0],["2022-09-19",126.4408,129.9536,126.1576,129.6798,316200.0],["2022-09-20",129.6703,129.6703,126.9224,128.3011,163500.0],["2022-09-21",129.3776,130.4447,127.0735,127.1207,201200.0],["2022-09-22",126.3936,126.9413,122.5503,122.6259,271400.0],["2022-09-23",121.4644,122.0687,119.1414,120.4446,388900.0],["2022-09-26",120.133,122.1821,119.1792,119.6702,292900.0],["2022-09-27",120.6051,120.9545,117.7156,118.6976,467600.0],["2022-09-28",119.6797,121.7382,118.5749,120.7751,294000.0],["2022-09-29",119.9025,120.6423,118.5083,120.5854,245500.0],["2022-09-30",120.6613,121.3441,119.011,119.2386,301100.0],["2022-10-03",120.6612,121.9606,119.4472,120.7181,354000.0],["2022-10-04",122.1598,123.6014,121.4769,123.4686,366700.0],["2022-10-05",122.9186,124.8629,122.5771,123.3928,300400.0],["2022-10-06",122.8142,123.4402,120.4336,120.6518,341900.0],["2022-10-07",119.7318,119.7318,116.6398,117.6452,240100.0],["2022-10-10",117.8823,118.3186,114.2782,116.1277,356500.0],["2022-10-11",115.644,117.9107,115.3974,117.0097,268100.0],["2022-10-12",117.4176,117.9013,116.0613,116.1277,187900.0],["2022-10-13",113.9747,119.0299,113.823,118.2522,270600.0],["2022-10-14",119.7602,119.7792,115.8621,116.1846,346300.0],["2022-10-17",117.7875,120.187,117.7305,119.8551,303200.0],["2022-10-18",121.8753,123.2884,120.7751,123.1177,347000.0],["2022-10-19",123.3453,123.8575,121.3821,123.3074,325200.0],["2022-10-20",123.7152,123.9523,119.9214,120.1396,254100.0],["2022-10-21",120.4621,124.9577,120.2439,124.5594,405700.0],["2022-10-24",125.394,126.9494,124.9767,126.1338,362400.0],["2022-10-25",126.0389,130.0129,125.6691,129.9276,369900.0],["2022-10-26",130.3923,132.3745,129.349,131.189,481400.0],["2022-10-27",132.0426,135.7225,131.3312,132.697,615000.0],["2022-10-28",134.1671,135.2578,132.8772,133.5127,415500.0],["2022-10-31",133.4842,135.2578,132.2512,134.6792,635400.0],["2022-11-01",135.9692,136.2253,134.0154,135.5329,408700.0],["2022-11-02",134.5844,135.8364,131.5304,131.6158,348900.0],["2022-11-03",130.5725,134.224,128.9886,133.5696,261900.0],["2022-11-04",135.163,136.5761,133.0859,135.2388,220200.0],["2022-11-07",135.4096,136.5572,133.8636,136.1114,242900.0],["2022-11-08",136.4908,138.6153,135.8459,138.0083,245500.0],["2022-11-09",136.7184,138.4636,135.6467,136.709,247300.0],["2022-11-10",140.3699,140.3699,136.7089,138.2834,487900.0],["2022-11-11",138.1885,139.1275,137.003,137.9419,252200.0],["2022-11-14",138.0368,140.7398,136.396,138.3877,361800.0],["2022-11-15",138.9947,142.2763,138.8239,140.7683,311300.0],["2022-11-16",140.7493,141.6314,139.4025,140.7588,255000.0],["2022-11-17",139.1749,140.2087,135.8458,138.3118,274300.0],["2022-11-18",140.0664,141.0054,138.7007,140.1138,291800.0],["2022-11-21",140.2466,141.6219,140.0854,141.3184,172800.0],["2022-11-22",142.172,142.2194,139.7819,141.9254,324400.0],["2022-11-23",141.9728,142.9117,140.4363,140.645,826800.0],["2022-11-25",141.3279,142.0677,140.7019,141.271,93700.0],["2022-11-28",140.2087,140.6735,137.6479,138.0368,186700.0],["2022-11-29",137.5815,138.7007,136.9461,137.3254,177100.0],["2022-11-30",137.6953,140.4553,135.4759,140.2561,379300.0],["2022-12-01",141.4227,142.2573,139.2887,140.5312,251800.0],["2022-12-02",139.6871,141.4132,138.8335,140.5881,230300.0],["2022-12-05",139.8768,139.9621,138.3498,139.0326,163400.0],["2022-12-06",139.0421,139.2603,134.7646,136.4054,291600.0],["2022-12-07",136.4054,139.3361,136.4054,139.0706,326600.0],["2022-12-08",139.8293,140.7873,138.5774,140.1992,249500.0],["2022-12-09",140.1423,140.8442,138.0273,138.2454,199100.0],["2022-12-12",138.824,140.2656,137.259,140.057,163100.0],["2022-12-13",142.4091,142.5893,139.687,140.1138,228900.0],["2022-12-14",140.7683,141.7736,138.1411,138.6153,221600.0],["2022-12-15",137.3444,137.3444,134.4042,135.6846,367600.0],["2022-12-16",134.3663,136.1114,133.7403,134.7646,920100.0],["2022-12-19",134.5275,136.0261,132.7065,133.2566,209300.0],["2022-12-20",132.9057,135.6087,132.7255,133.2566,236300.0],["2022-12-21",134.1102,136.8607,133.9205,136.709,292400.0],["2022-12-22",135.6088,137.4772,134.4232,136.5287,362100.0],["2022-12-23",136.5287,138.0083,135.9691,137.572,224800.0],["2022-12-27",138.4161,140.5691,138.179,138.9947,458300.0],["2022-12-28",139.1749,139.8768,135.1251,135.3053,691400.0],["2022-12-29",136.1341,139.0113,135.2671,138.5921,282300.0],["2022-12-30",137.6871,138.2111,136.7343,137.6585,214900.0],["2023-01-03",138.0872,139.7449,136.963,139.2686,268700.0],["2023-01-04",140.307,141.9743,139.6782,141.8219,370900.0],["2023-01-05",141.5932,142.1648,140.7643,141.336,226200.0],["2023-01-06",142.765,147.481,142.765,146.3854,382000.0],["2023-01-09",146.3853,149.1959,146.1281,146.976,401000.0],["2023-01-10",146.8617,148.348,146.0519,147.9002,494000.0],["2023-01-11",148.4147,150.2915,148.186,149.7485,204100.0],["2023-01-12",150.5107,151.4157,149.0816,149.7485,232800.0],["2023-01-13",149.3293,151.2824,144.9944,150.5964,218800.0],["2023-01-17",150.7393,151.8635,149.9009,151.4824,256000.0],["2023-01-18",151.8254,152.2351,148.2622,149.1864,387700.0],["2023-01-19",149.0625,149.1197,146.7569,147.0047,431500.0],["2023-01-20",147.5001,149.5389,146.4997,149.3197,298500.0],["2023-01-23",149.577,150.6917,148.8529,150.4821,365000.0],["2023-01-24",151.1775,152.397,149.577,150.7679,434500.0],["2023-01-25",149.9676,150.9965,148.6243,150.463,966500.0],["2023-01-26",150.7489,153.1783,150.0534,153.1116,334100.0],["2023-01-27",152.559,156.2079,152.5209,155.3885,391200.0],["2023-01-30",155.4838,155.7697,154.2739,155.0932,343800.0],["2023-01-31",155.0932,159.3995,154.7217,158.9803,585700.0],["2023-02-01",158.7231,162.6769,158.0562,161.5527,337100.0],["2023-02-02",161.7432,164.668,161.162,164.0107,333600.0],["2023-02-03",163.4009,166.3639,163.077,166.2496,627000.0],["2023-02-06",164.63,165.7732,163.42,164.3442,347100.0],["2023-02-07",163.6772,165.7065,162.9341,165.4874,437900.0],["2023-02-08",164.5537,165.3349,164.0011,164.1726,330800.0],["2023-02-09",165.4493,166.0304,163.5724,163.8487,194700.0],["2023-02-10",163.8487,164.468,162.9627,164.1917,186200.0],["2023-02-13",163.9154,165.9638,163.9154,165.678,288100.0],["2023-02-14",165.7447,166.3925,164.3727,166.0686,250400.0],["2023-02-15",165.1158,167.8597,165.1158,167.6501,256700.0],["2023-02-16",165.697,167.6787,164.8872,166.1353,441500.0],["2023-02-17",166.0209,168.1741,165.2206,167.9549,601700.0],["2023-02-21",160.7333,164.8205,155.3981,155.6172,918400.0],["2023-02-22",156.7795,157.7227,154.3692,156.2937,743000.0],["2023-02-23",157.132,158.9041,155.5791,158.4468,914900.0],["2023-02-24",157.1988,158.3706,155.0075,158.0658,307700.0],["2023-02-27",159.1804,162.6769,159.0946,160.0759,596500.0],["2023-02-28",160.5428,161.8385,159.5329,159.9902,417700.0],["2023-03-01",159.1137,161.9623,158.9136,161.2002,285600.0],["2023-03-02",160.781,163.7725,160.076,163.7725,318800.0],["2023-03-03",164.4585,165.8876,162.9818,165.2397,276200.0],["2023-03-06",164.83,165.8875,161.7242,162.6674,425400.0],["2023-03-07",162.4482,163.0675,161.7432,162.2863,408300.0],["2023-03-08",161.9623,163.9059,161.9623,163.6105,209100.0],["2023-03-09",163.963,165.6684,162.9913,163.2294,397200.0],["2023-03-10",162.8579,162.8579,158.3801,158.6564,436800.0],["2023-03-13",156.7033,159.4091,156.3413,157.6465,193800.0],["2023-03-14",160.0855,162.1243,159.0851,161.3907,293400.0],["2023-03-15",157.9323,158.4563,153.1401,155.3123,370100.0],["2023-03-16",153.6356,155.8364,153.2164,155.0932,664100.0],["2023-03-17",154.4263,154.4263,151.873,152.9972,1155800.0],["2023-03-20",153.9024,156.8272,153.9024,156.1698,369600.0],["2023-03-21",158.1419,159.2947,157.1987,159.1804,300700.0],["2023-03-22",158.7898,159.1328,155.1123,155.3505,428400.0],["2023-03-23",155.541,157.6942,154.3787,155.9793,412100.0],["2023-03-24",154.4454,154.9408,151.2347,153.1687,537800.0],["2023-03-27",154.2072,155.8935,153.083,154.6074,351700.0],["2023-03-28",154.9694,157.294,154.8169,157.0749,291600.0],["2023-03-29",157.3988,159.1137,156.7795,158.9803,257400.0],["2023-03-30",160.2715,161.094,159.5829,160.4723,254700.0],["2023-03-31",161.3139,162.2416,160.4819,161.7252,285000.0],["2023-04-03",161.3522,163.1884,160.2523,161.7539,297100.0],["2023-04-04",161.3331,161.3331,154.5714,155.4895,408600.0],["2023-04-05",154.3514,154.8105,150.325,151.9317,465100.0],["2023-04-06",151.7118,151.7118,146.8916,147.4559,733600.0],["2023-04-10",146.6908,152.716,145.7152,152.5917,630900.0],["2023-04-11",153.3759,154.361,152.5152,153.3855,240000.0],["2023-04-12",154.3132,154.6288,152.936,153.2229,371800.0],["2023-04-13",152.7638,153.0029,149.6268,152.5821,329400.0],["2023-04-14",152.1421,154.6861,151.4727,152.0656,243300.0],["2023-04-17",152.4769,153.6054,152.4769,153.1846,225500.0],["2023-04-18",153.9784,154.667,152.6586,154.055,181200.0],["2023-04-19",153.988,153.988,152.0178,153.3377,170500.0],["2023-04-20",152.7256,153.5768,151.9126,152.8212,226600.0],["2023-04-21",153.089,153.2994,150.9754,153.0603,325900.0],["2023-04-24",153.0029,154.667,152.5629,153.7202,332200.0],["2023-04-25",153.2324,153.5863,151.4823,151.4823,507800.0],["2023-04-26",150.6502,152.4195,148.4505,149.2443,1160100.0],["2023-04-27",152.1709,157.2015,149.9616,156.6659,805700.0],["2023-04-28",157.431,162.1555,155.0113,160.4818,835300.0],["2023-05-01",160.2237,164.097,160.2237,163.1789,453900.0],["2023-05-02",163.0928,163.8962,159.8985,162.7581,391800.0],["2023-05-03",163.2363,165.6655,162.4712,162.5477,330800.0],["2023-05-04",162.6337,162.6337,158.7604,159.4012,327500.0],["2023-05-05",161.4669,163.6666,159.9941,163.0258,299200.0],["2023-05-08",163.1884,164.3266,161.553,162.1077,194800.0],["2023-05-09",161.5722,162.6146,160.9888,161.84,214900.0],["2023-05-10",162.672,162.8346,157.9952,160.7592,254800.0],["2023-05-11",160.2619,160.2619,158.7221,159.7454,196200.0],["2023-05-12",160.5584,161.4669,159.2959,160.9887,241300.0],["2023-05-15",160.9887,162.4138,160.1471,162.3277,230800.0],["2023-05-16",161.4574,161.9738,159.3246,160.1376,331800.0],["2023-05-17",160.9887,162.0886,160.1471,161.7443,227300.0],["2023-05-18",161.5339,163.7144,160.8453,162.9684,231700.0],["2023-05-19",164.3553,165.0821,162.3373,162.7772,240600.0],["2023-05-22",163.2459,164.4413,161.8017,163.8101,212100.0],["2023-05-23",163.4371,164.4891,161.5243,162.3659,446900.0],["2023-05-24",162.1077,162.1555,160.2714,161.1991,944300.0],["2023-05-25",161.8112,164.623,160.8931,163.5327,343100.0],["2023-05-26",163.8579,166.7271,163.2362,166.0672,236000.0],["2023-05-30",167.167,168.8503,166.488,167.693,456000.0],["2023-05-31",166.8131,167.7121,162.1077,162.2607,446500.0],["2023-06-01",162.7102,167.8173,162.4424,167.6069,446000.0],["2023-06-02",169.1659,174.3399,169.0702,173.8713,582900.0],["2023-06-05",173.2879,173.3166,169.2902,172.8001,284800.0],["2023-06-06",172.5228,176.5109,171.5855,175.6502,237000.0],["2023-06-07",175.8032,181.2737,174.9998,180.8912,308000.0],["2023-06-08",180.2504,183.3874,179.9922,182.2971,372500.0],["2023-06-09",181.7902,182.4501,179.8392,182.211,231200.0],["2023-06-12",181.8763,184.0282,180.8912,183.6647,261800.0],["2023-06-13",183.9325,187.9206,183.9325,186.7443,338500.0],["2023-06-14",186.8781,186.926,184.5063,186.0748,396300.0],["2023-06-15",184.7358,188.2171,184.7358,187.5381,335000.0],["2023-06-16",187.911,188.657,186.1991,187.385,666000.0],["2023-06-20",186.4956,187.1651,184.7167,185.9696,268600.0],["2023-06-21",184.7359,187.7198,184.3916,186.5626,334700.0],["2023-06-22",186.6199,186.6199,183.9134,184.4681,352700.0],["2023-06-23",183.3491,184.3916,180.5756,181.3215,663900.0],["2023-06-26",181.6372,184.6689,181.5511,183.4734,444900.0],["2023-06-27",183.8656,186.2374,183.4352,185.6253,287400.0],["2023-06-28",187.9971,188.6283,185.5201,185.8357,488600.0],["2023-06-29",185.7685,189.6931,184.9049,189.3572,393800.0],["2023-06-30",190.9501,191.641,189.4052,190.595,370500.0],["2023-07-03",189.5203,190.9213,188.5512,190.9213,121900.0],["2023-07-05",189.2229,189.5108,186.6897,187.0063,340200.0],["2023-07-06",185.7206,186.92,181.5081,185.4711,284600.0],["2023-07-07",185.6246,187.9371,183.6959,185.615,261700.0],["2023-07-10",186.1523,189.3572,186.1044,189.0502,186900.0],["2023-07-11",189.1557,190.3072,188.4553,190.0673,270800.0],["2023-07-12",192.3702,192.6677,190.0385,191.0076,290100.0],["2023-07-13",190.9789,192.351,190.0769,191.7369,158000.0],["2023-07-14",191.6602,192.6965,190.1921,191.7369,328500.0],["2023-07-17",190.8445,195.2393,190.7966,194.4716,255200.0],["2023-07-18",193.7232,200.1042,193.7232,199.3461,468900.0],["2023-07-19",199.8163,200.9582,197.1104,200.5551,461800.0],["2023-07-20",201.5051,202.3303,199.2694,201.5435,330000.0],["2023-07-21",200.7087,201.9657,198.3962,199.4421,428700.0],["2023-07-24",199.6244,201.5627,198.5017,198.5689,394500.0],["2023-07-25",197.523,199.1542,196.8993,197.1008,345500.0],["2023-07-26",196.8609,197.6669,193.9151,195.7094,379100.0],["2023-07-27",200.5456,200.5456,182.4869,189.7603,781200.0],["2023-07-28",191.6985,191.6985,188.484,191.0748,456600.0],["2023-07-31",191.2763,192.9363,189.5108,192.5909,365900.0],["2023-08-01",191.7465,193.5121,191.449,192.044,244000.0],["2023-08-02",190.4319,191.996,189.2997,189.7314,232400.0],["2023-08-03",188.5416,189.1653,186.7185,186.9872,501300.0],["2023-08-04",187.726,187.726,182.9378,183.5712,322800.0],["2023-08-07",184.2812,189.1365,184.0222,189.0214,306100.0],["2023-08-08",186.8816,188.0235,184.1373,186.9104,200600.0],["2023-08-09",186.2291,187.1023,184.1469,184.5115,287200.0],["2023-08-10",184.7034,185.97,181.5657,182.247,195900.0],["2023-08-11",182.1223,183.2257,181.3642,181.6233,155700.0],["2023-08-14",180.6925,183.5904,179.0325,183.0242,243900.0],["2023-08-15",181.9879,182.9474,180.1743,181.3738,270700.0],["2023-08-16",181.3642,182.9091,179.6754,179.9249,319900.0],["2023-08-17",180.2799,181.2395,176.8351,177.0654,216900.0],["2023-08-18",176.6432,178.1017,175.3766,176.5185,266500.0],["2023-08-21",176.5569,178.2841,175.1271,178.2265,206500.0],["2023-08-22",179.3875,179.4739,177.1134,177.9002,238300.0],["2023-08-23",178.025,180.9228,177.5356,180.4046,174700.0],["2023-08-24",179.7905,181.8536,178.0442,178.1113,114100.0],["2023-08-25",179.234,180.2319,177.3149,178.8982,124000.0],["2023-08-28",180.2032,181.3834,178.9078,180.6062,234700.0],["2023-08-29",180.6061,183.3121,179.6274,183.2833,148100.0],["2023-08-30",183.2833,185.3751,183.2737,184.7994,281200.0],["2023-08-31",185.663,187.5245,184.5115,184.6747,302200.0],["2023-09-01",185.4903,187.4285,184.9049,186.3443,168800.0],["2023-09-05",185.1928,185.2024,176.7296,178.6199,317200.0],["2023-09-06",179.2628,182.9379,177.6891,178.6391,277400.0],["2023-09-07",177.9962,179.5315,171.8455,173.4095,517000.0],["2023-09-08",173.1985,174.1292,171.8551,173.0257,273500.0],["2023-09-11",173.6303,175.0696,172.3924,173.803,236300.0],["2023-09-12",172.9969,175.6357,172.6899,175.0888,238800.0],["2023-09-13",175.1847,175.5781,171.0491,171.7016,454700.0],["2023-09-14",173.4287,174.6473,172.8722,173.707,427900.0],["2023-09-15",173.6207,174.206,172.1238,173.8701,699800.0],["2023-09-18",174.5706,175.6357,173.5247,173.707,321900.0],["2023-09-19",173.4863,174.3403,171.5096,173.2176,320000.0],["2023-09-20",174.2827,176.2978,172.4596,172.498,213400.0],["2023-09-21",171.6632,171.7591,169.485,169.5138,171400.0],["2023-09-22",169.5234,171.0395,169.437,169.6481,180700.0],["2023-09-25",169.1588,172.7475,169.1588,172.4692,225300.0],["2023-09-26",171.4233,172.2677,170.6652,170.8092,245600.0],["2023-09-27",169.2355,173.2944,169.2355,173.0257,380400.0],["2023-09-28",173.2665,178.3317,173.0161,177.388,338600.0],["2023-09-29",178.8998,179.362,174.2294,175.0576,372300.0],["2023-10-02",175.1635,175.5583,171.4657,172.265,181900.0],["2023-10-03",171.0902,173.2087,171.0709,172.9968,327000.0],["2023-10-04",172.8427,174.605,172.0724,174.0753,242300.0],["2023-10-05",174.3065,175.5583,172.4576,173.9405,228200.0],["2023-10-06",173.6324,178.6687,173.5842,177.5131,210900.0],["2023-10-09",176.165,178.5243,174.0272,177.8791,201500.0],["2023-10-10",178.8228,180.768,178.0332,178.6013,182200.0],["2023-10-11",179.1117,181.0087,178.8613,180.7391,153100.0],["2023-10-12",181.548,181.548,177.0894,177.7154,244700.0],["2023-10-13",178.2354,178.2354,175.5005,176.5213,231800.0],["2023-10-16",177.9369,180.0265,176.0302,178.4761,504400.0],["2023-10-17",178.4183,183.2717,177.7443,181.2784,284900.0],["2023-10-18",179.3524,179.3524,168.8368,169.3761,459300.0],["2023-10-19",169.2798,171.7354,167.2768,167.8257,285300.0],["2023-10-20",167.7775,169.0101,164.7249,165.4375,358400.0],["2023-10-23",165.4279,167.065,164.3879,164.7442,237100.0],["2023-10-24",166.6605,166.7953,160.2087,161.7783,556300.0],["2023-10-25",161.3931,162.2694,157.9264,158.3886,908300.0],["2023-10-26",159.2938,163.2324,158.5331,161.8938,681200.0],["2023-10-27",169.4724,170.2235,162.5486,166.2753,802500.0],["2023-10-30",166.5257,169.3857,165.0524,168.1146,383700.0],["2023-10-31",169.7516,170.9265,167.0361,168.3264,576000.0],["2023-11-01",168.4324,169.9731,166.4872,169.7324,326400.0],["2023-11-02",171.9087,174.2487,171.8605,173.8154,220600.0],["2023-11-03",175.7894,179.2561,175.7894,177.128,260700.0],["2023-11-06",177.4169,178.0139,175.2791,176.1265,240000.0],["2023-11-07",175.4813,175.4813,173.0065,173.6805,264100.0],["2023-11-08",174.4798,176.6946,173.9598,175.8857,318600.0],["2023-11-09",177.4072,178.1487,176.4442,177.2435,230600.0],["2023-11-10",177.7154,180.7198,177.1954,180.402,242400.0],["2023-11-13",180.3731,182.3183,179.0635,182.0487,242700.0],["2023-11-14",184.7932,188.4621,183.8495,187.7302,458600.0],["2023-11-15",188.5584,190.6673,187.6917,188.4139,374300.0],["2023-11-16",188.1346,190.0798,186.825,187.4413,261700.0],["2023-11-17",188.4717,189.0784,183.1561,187.9613,227500.0],["2023-11-20",187.528,189.2228,186.748,187.8458,228400.0],["2023-11-21",187.605,189.4539,187.1139,188.4236,186000.0],["2023-11-22",189.2228,189.7139,186.9406,187.1621,158500.0],["2023-11-24",186.5361,188.9147,185.6117,188.5872,79200.0],["2023-11-27",187.4413,190.3783,187.1139,189.6658,228100.0],["2023-11-28",189.6561,189.9835,186.6131,186.7865,177700.0],["2023-11-29",188.5584,189.7525,187.3739,188.5391,207100.0],["2023-11-30",189.3673,190.831,187.9132,190.725,235400.0],["2023-12-01",190.9754,194.6539,190.7924,194.2976,183600.0],["2023-12-04",192.7761,196.9072,192.7761,196.6954,223700.0],["2023-12-05",195.4821,196.8302,194.3362,195.5495,190900.0],["2023-12-06",196.185,198.785,195.0969,195.3376,237000.0],["2023-12-07",195.6362,197.1866,194.9717,197.1673,151400.0],["2023-12-08",196.9939,199.7673,196.8399,199.1414,685000.0],["2023-12-11",199.2184,201.0576,198.0436,200.5473,207200.0],["2023-12-12",200.9999,201.0288,198.6888,198.9488,322600.0],["2023-12-13",198.8043,202.0399,197.0421,201.6162,369100.0],["2023-12-14",203.0221,209.6569,202.271,208.4629,672300.0],["2023-12-15",209.4066,210.2829,207.5095,208.434,757000.0],["2023-12-18",208.3858,210.0132,205.911,209.8399,513900.0],["2023-12-19",211.1784,211.8429,206.9992,208.0006,429200.0],["2023-12-20",207.7888,210.3791,206.3347,206.4502,247900.0],["2023-12-21",208.6265,208.9251,206.7199,208.5399,135400.0],["2023-12-22",209.657,211.2362,207.7118,210.2733,128300.0],["2023-12-26",210.6007,212.8251,210.4947,211.6985,159800.0],["2023-12-27",211.6599,212.9503,211.5251,212.2955,131600.0],["2023-12-28",212.2955,212.4114,211.0396,211.6772,128500.0],["2023-12-29",211.5129,212.566,209.8513,210.0831,178400.0],["2024-01-02",208.5664,209.7257,205.2238,206.47,268400.0],["2024-01-03",204.364,205.417,202.2869,202.5381,318700.0],["2024-01-04",202.8086,205.8518,202.8086,204.9919,289700.0],["2024-01-05",204.3543,206.3154,203.1757,204.0645,314600.0],["2024-01-08",203.0211,205.2141,201.6493,205.0112,245900.0],["2024-01-09",202.3932,203.7457,201.3305,203.1854,210500.0],["2024-01-10",203.3593,204.1805,201.1566,202.0937,215300.0],["2024-01-11",202.4898,203.6201,200.2485,203.2723,197300.0],["2024-01-12",204.1515,206.6923,203.9486,205.2431,203000.0],["2024-01-16",204.0355,205.5426,201.4368,205.417,180400.0],["2024-01-17",203.6587,205.1851,203.0115,203.3496,165400.0],["2024-01-18",204.5475,208.2862,204.5475,208.1703,210900.0],["2024-01-19",209.0591,213.3292,207.4941,213.2326,350600.0],["2024-01-22",213.8895,216.0149,213.8895,215.7057,252200.0],["2024-01-23",217.3674,217.3674,213.136,215.1261,213100.0],["2024-01-24",215.5511,217.8504,211.6289,212.5273,185900.0],["2024-01-25",214.9329,216.353,213.9378,215.3193,274500.0],["2024-01-26",216.1501,218.1403,214.9232,216.4496,278700.0],["2024-01-29",216.7395,218.2852,214.5851,218.0823,199200.0],["2024-01-30",217.6959,219.8985,215.783,219.3092,191600.0],["2024-01-31",219.4252,220.4395,214.4015,214.6817,783600.0],["2024-02-01",216.4013,219.3382,214.4691,218.1402,297700.0],["2024-02-02",217.5896,220.3526,214.7107,218.8165,235400.0],["2024-02-05",216.7008,216.7008,214.0634,215.0681,237600.0],["2024-02-06",214.7396,216.7105,214.7396,216.1791,232900.0],["2024-02-07",217.5316,220.6327,216.9616,219.145,311600.0],["2024-02-08",219.9951,222.7291,219.2706,222.2944,221200.0],["2024-02-09",222.6808,224.7482,221.7534,223.7628,308100.0],["2024-02-12",223.2411,226.265,222.7774,223.8304,249900.0],["2024-02-13",219.3382,222.5069,217.6186,219.5411,364600.0],["2024-02-14",220.7487,224.4584,220.7487,223.6952,401100.0],["2024-02-15",231.2402,242.5723,230.4094,241.3261,742500.0],["2024-02-16",240.7465,244.3982,238.0994,241.4227,454600.0],["2024-02-20",240.3311,241.4227,235.6842,238.6114,380500.0],["2024-02-21",239.1041,239.1041,235.4427,238.1091,196200.0],["2024-02-22",239.5871,241.5193,238.0994,240.0992,378200.0],["2024-02-23",240.5629,242.0024,238.6887,241.5483,208600.0],["2024-02-26",240.3407,244.8812,240.2924,244.6397,215800.0],["2024-02-27",244.9392,245.1807,242.128,244.9392,210500.0],["2024-02-28",244.6784,248.0113,244.6784,247.8664,252800.0],["2024-02-29",249.3542,250.2527,246.997,247.8954,268400.0],["2024-03-01",247.8761,249.1127,244.0118,245.5672,233400.0],["2024-03-04",247.1419,248.3881,246.2821,246.6395,180600.0],["2024-03-05",246.0792,246.0792,242.8911,244.3016,236600.0],["2024-03-06",245.7894,247.8181,244.9199,245.7121,175200.0],["2024-03-07",247.4414,248.2142,244.5431,246.4946,197000.0],["2024-03-08",247.2578,250.0594,244.3403,245.799,162000.0],["2024-03-11",245.7507,245.7507,242.3791,244.205,173500.0],["2024-03-12",243.7316,245.5672,243.0457,243.9635,179000.0],["2024-03-13",244.5818,244.5818,239.5002,240.331,630900.0],["2024-03-14",240.8044,241.5386,237.1333,238.4086,579800.0],["2024-03-15",238.5728,242.0313,238.5728,239.9833,897200.0],["2024-03-18",239.5871,242.9684,239.5871,240.4856,249200.0],["2024-03-19",240.0992,243.9635,240.0702,243.5094,194500.0],["2024-03-20",243.5481,247.3158,242.2149,247.3061,201500.0],["2024-03-21",248.2722,252.2718,247.8181,248.3302,256300.0],["2024-03-22",249.0354,249.3542,246.4463,249.2866,323400.0],["2024-03-25",249.0354,250.2043,247.1805,247.3641,262100.0],["2024-03-26",247.3834,248.8905,244.4272,244.4272,283300.0],["2024-03-27",245.3282,250.55,244.7857,250.3078,384400.0],["2024-03-28",250.2206,250.4822,247.2561,247.4692,247900.0],["2024-04-01",247.6242,247.6242,243.8944,244.7566,181700.0],["2024-04-02",245.0569,245.0569,239.777,241.4336,285700.0],["2024-04-03",240.2129,244.9407,240.2129,242.2474,238800.0],["2024-04-04",244.805,245.5025,238.9535,239.2247,141800.0],["2024-04-05",240.1548,243.0903,239.3313,240.2323,256900.0],["2024-04-08",241.1236,242.3637,238.0331,238.8469,205500.0],["2024-04-09",238.7791,241.0849,235.059,237.1128,206100.0],["2024-04-10",233.6639,236.0955,231.3969,234.0417,155500.0],["2024-04-11",234.5067,236.299,233.4411,234.9911,157200.0],["2024-04-12",233.0729,233.5961,229.4399,231.1547,217900.0],["2024-04-15",233.5282,235.4561,231.4163,231.426,198200.0],["2024-04-16",230.5831,234.6133,230.2828,232.0363,270800.0],["2024-04-17",232.8113,232.8113,228.3065,229.2268,238600.0],["2024-04-18",230.4862,233.722,228.9362,231.4744,291100.0],["2024-04-19",231.3775,233.3248,229.5659,230.9222,214600.0],["2024-04-22",231.2128,231.7747,227.4927,227.8221,262900.0],["2024-04-23",229.2268,233.3248,228.4227,232.2882,175100.0],["2024-04-24",231.9007,235.0783,229.1105,230.1956,309100.0],["2024-04-25",225.8747,226.4076,215.1017,220.8176,746800.0],["2024-04-26",219.9457,222.823,218.57,222.7649,482700.0],["2024-04-29",223.2203,224.6638,216.5162,218.105,414000.0],["2024-04-30",217.3106,217.9112,211.8175,212.6797,426500.0],["2024-05-01",212.5829,215.654,210.7034,212.486,403900.0],["2024-05-02",214.5786,215.6637,211.4494,215.6152,237900.0],["2024-05-03",216.9522,218.2503,214.7142,215.9737,199200.0],["2024-05-06",217.9791,220.1589,217.485,220.1589,198200.0],["2024-05-07",219.4807,224.1116,219.471,221.6217,389600.0],["2024-05-08",221.0986,222.3871,219.7132,222.2999,180500.0],["2024-05-09",222.9781,224.5281,222.7843,223.9372,119000.0],["2024-05-10",223.9372,231.0094,223.9372,230.6412,736700.0],["2024-05-13",230.7672,231.0288,224.1988,224.4313,275800.0],["2024-05-14",225.2257,225.8941,221.4958,223.4625,245500.0],["2024-05-15",225.4873,225.4873,221.4474,221.8446,238600.0],["2024-05-16",221.0986,221.9705,218.4732,221.1374,271200.0],["2024-05-17",221.2439,221.3795,218.0275,219.8876,282300.0],["2024-05-20",219.8392,221.6217,218.9866,220.6529,163600.0],["2024-05-21",219.9845,219.9845,217.3106,218.0081,241200.0],["2024-05-22",218.1341,221.8543,218.1341,220.0329,293100.0],["2024-05-23",213.1351,215.1017,195.6968,199.1554,1046500.0],["2024-05-24",199.5816,199.5816,195.1736,196.1521,600200.0],["2024-05-28",196.1812,197.8862,192.5482,193.1488,534200.0],["2024-05-29",192.8485,193.1295,188.9346,190.3587,452000.0],["2024-05-30",190.5525,192.8485,190.4071,190.8043,669600.0],["2024-05-31",191.1628,193.6429,188.8958,190.2328,673300.0],["2024-06-03",191.3081,192.3738,185.1659,186.1541,366900.0],["2024-06-04",186.0572,187.4233,183.6934,184.0518,398500.0],["2024-06-05",185.2532,186.6482,183.0346,184.1972,480500.0],["2024-06-06",183.4512,185.3791,183.2768,183.3931,303200.0],["2024-06-07",182.4049,183.8581,181.3586,181.5426,265400.0],["2024-06-10",180.6223,183.2671,179.2079,182.9958,411300.0],["2024-06-11",181.4361,181.8817,179.2854,179.2951,774300.0],["2024-06-12",182.7633,186.3963,180.8161,183.6643,854700.0],["2024-06-13",182.589,182.6665,178.4425,180.9905,364000.0],["2024-06-14",179.2951,179.2951,167.6114,176.5534,1003700.0],["2024-06-17",176.0205,179.8957,175.5943,178.7041,399400.0],["2024-06-18",178.8979,180.7579,177.2703,179.1691,331300.0],["2024-06-20",178.1906,181.3489,176.7665,180.6611,436500.0],["2024-06-21",181.4264,182.5696,178.9269,182.0464,1075000.0],["2024-06-24",182.2111,185.5922,181.0195,182.7536,295400.0],["2024-06-25",181.3198,181.7461,178.1422,179.4016,246000.0],["2024-06-26",178.5006,181.252,176.5727,181.0098,217900.0],["2024-06-27",180.9032,181.9302,179.4404,181.2714,448800.0],["2024-06-28",182.2147,185.1224,181.5437,183.4498,1239700.0],["2024-07-01",183.4498,183.9457,179.0541,179.414,262500.0],["2024-07-02",179.414,181.3103,179.414,180.2892,271300.0],["2024-07-03",181.534,182.3898,179.5209,180.5615,138400.0],["2024-07-05",180.0072,180.0072,177.5954,179.6376,222200.0],["2024-07-08",180.2406,181.6701,180.1141,181.1255,332800.0],["2024-07-09",180.5615,181.4659,179.8224,181.0088,283800.0],["2024-07-10",180.7171,183.1775,179.9488,183.0024,277700.0],["2024-07-11",184.1791,190.2572,184.1791,188.8179,324700.0],["2024-07-12",190.2085,194.4778,188.2344,191.5117,384300.0],["2024-07-15",192.562,197.4633,192.2605,194.8862,395700.0],["2024-07-16",196.413,204.932,196.413,204.3485,369900.0],["2024-07-17",202.316,205.1945,200.7892,203.2399,425400.0],["2024-07-18",201.0907,206.7408,198.9998,199.8362,329300.0],["2024-07-19",199.3596,200.0209,194.0596,196.3741,347500.0],["2024-07-22",197.5703,199.8654,194.5361,199.5153,249000.0],["2024-07-23",199.4861,202.1896,197.9398,201.5477,316000.0],["2024-07-24",199.3596,199.982,191.5506,191.9785,380300.0],["2024-07-25",193.1066,203.5122,192.6106,200.8184,415300.0],["2024-07-26",203.4441,206.5463,202.9481,204.5722,267900.0],["2024-07-29",203.0648,205.3502,201.9756,202.316,233800.0],["2024-07-30",204.1637,206.7019,202.4132,205.6613,406500.0],["2024-07-31",205.2918,209.0164,197.0549,199.7584,1261600.0],["2024-08-01",201.042,202.987,190.9087,193.3205,581900.0],["2024-08-02",189.6056,190.8407,185.5017,190.4517,344100.0],["2024-08-05",185.5406,188.4775,181.7868,185.5017,298500.0],["2024-08-06",185.7448,188.9735,184.1597,185.4822,304900.0],["2024-08-07",187.1452,190.9379,181.1158,181.8744,389900.0],["2024-08-08",184.714,185.6281,182.6523,183.8777,178100.0],["2024-08-09",183.5859,185.2683,181.4951,184.432,212500.0],["2024-08-12",184.432,184.432,182.205,182.6426,222200.0],["2024-08-13",183.0608,185.56,181.4951,185.3461,137800.0],["2024-08-14",185.5017,185.9685,182.8177,183.9555,174200.0],["2024-08-15",187.4272,190.121,186.0074,186.9896,198000.0],["2024-08-16",187.3786,188.8082,186.3964,188.1372,242700.0],["2024-08-19",188.5845,190.4808,188.1858,189.5084,154300.0],["2024-08-20",188.8081,190.0237,186.5423,187.4564,136700.0],["2024-08-21",187.8162,191.2685,187.8065,190.9185,135600.0],["2024-08-22",190.51,191.8131,189.236,190.0335,84300.0],["2024-08-23",191.0741,195.2849,190.2669,192.5328,135000.0],["2024-08-26",194.0304,195.6253,192.3966,192.6009,159300.0],["2024-08-27",191.2102,192.0855,189.1388,190.1308,148100.0],["2024-08-28",189.9849,191.7742,188.2344,189.0513,175600.0],["2024-08-29",190.7823,191.4241,187.9718,188.001,204500.0],["2024-08-30",188.9832,190.1016,185.3169,188.283,462500.0],["2024-09-03",186.7951,187.9427,180.2892,181.6312,293500.0],["2024-09-04",177.965,177.965,169.232,171.0506,578500.0],["2024-09-05",170.613,170.6616,167.4232,169.6599,372300.0],["2024-09-06",170.1461,172.1689,167.1801,170.2434,361500.0],["2024-09-09",171.7508,173.4818,169.1445,169.6502,372200.0],["2024-09-10",169.6307,169.7961,167.2773,168.5318,366900.0],["2024-09-11",168.736,171.741,164.8461,171.1381,284900.0],["2024-09-12",172.2662,173.0831,169.6696,171.7216,215700.0],["2024-09-13",172.7135,175.5337,172.2273,173.8708,345000.0],["2024-09-16",174.9697,179.6571,174.7946,179.2486,391000.0],["2024-09-17",179.9877,182.0105,178.3442,179.4431,190200.0],["2024-09-18",179.7154,181.9619,177.0216,177.5468,186600.0],["2024-09-19",181.7868,183.0121,179.9099,182.662,218200.0],["2024-09-20",182.3703,182.4967,178.2859,180.3475,767600.0],["2024-09-23",181.3881,182.6231,180.0169,182.1272,217500.0],["2024-09-24",183.3136,185.0544,183.158,184.5681,222400.0],["2024-09-25",184.7724,185.3267,182.3022,182.3217,236000.0],["2024-09-26",184.9863,188.9832,184.607,188.2733,195700.0],["2024-09-27",189.6347,192.2994,187.1063,188.069,211300.0],["2024-09-30",188.1179,188.1179,185.3556,187.4249,206600.0],["2024-10-01",187.4249,188.7719,183.0228,185.1507,208900.0],["2024-10-02",185.3068,188.3912,184.7212,187.4834,206500.0],["2024-10-03",185.5898,186.195,182.6909,185.0042,191600.0],["2024-10-04",188.0984,188.0984,183.9989,186.9173,261200.0],["2024-10-07",185.5996,187.2004,184.6236,186.4683,225400.0],["2024-10-08",185.6289,185.7948,183.0618,184.9456,254300.0],["2024-10-09",185.3556,188.5083,185.0042,186.8392,185600.0],["2024-10-10",185.0042,186.1462,184.3405,185.3947,167300.0],["2024-10-11",183.3742,189.9822,183.3742,189.6796,177300.0],["2024-10-14",189.6796,190.4507,188.3326,188.9378,192800.0],["2024-10-15",187.7372,190.7338,187.3078,187.6006,338600.0],["2024-10-16",188.6742,191.7,187.8348,190.0505,204600.0],["2024-10-17",190.8216,193.74,189.6698,193.4765,248900.0],["2024-10-18",195.7702,198.5228,194.394,198.2397,391400.0],["2024-10-21",197.4589,198.9522,193.5839,195.2236,327900.0],["2024-10-22",193.8864,193.8864,189.7772,191.0851,201800.0],["2024-10-23",190.968,191.866,187.4346,189.1232,246900.0],["2024-10-24",189.6015,190.07,187.3956,189.0549,150400.0],["2024-10-25",190.9094,191.8953,188.6254,189.0744,167700.0],["2024-10-28",190.9875,192.8421,189.826,191.1534,250400.0],["2024-10-29",190.1286,192.9689,188.684,192.3638,211600.0],["2024-10-30",191.5048,196.6682,191.5048,192.5395,481400.0],["2024-10-31",194.1207,203.3836,186.9368,187.9519,624200.0],["2024-11-01",188.1472,197.4393,188.1472,196.922,356700.0],["2024-11-04",195.78,196.8635,193.3106,194.0426,347600.0],["2024-11-05",192.5492,199.2841,192.5492,198.9132,258300.0],["2024-11-06",211.6802,216.8436,208.9081,213.1736,769000.0],["2024-11-07",213.8178,215.0086,210.2356,211.8949,284600.0],["2024-11-08",211.0555,212.7148,207.7564,208.5372,231800.0],["2024-11-11",210.6651,213.32,209.6988,213.0565,247200.0],["2024-11-12",211.0067,211.8461,208.8886,209.406,159600.0],["2024-11-13",209.3865,211.3776,205.1991,205.4919,232500.0],["2024-11-14",205.1308,208.2444,201.2753,202.5442,273200.0],["2024-11-15",201.9488,203.8326,200.5627,201.1679,175000.0],["2024-11-18",200.9727,203.1689,198.7375,202.1147,248900.0],["2024-11-19",199.5086,200.797,198.0347,198.8937,262200.0],["2024-11-20",198.025,198.9522,196.2485,198.3275,210700.0],["2024-11-21",199.6062,204.5842,197.5077,203.5202,307800.0],["2024-11-22",204.2426,208.8691,202.4173,208.4104,418600.0],["2024-11-25",210.2551,217.195,210.2551,214.6767,385300.0],["2024-11-26",214.2863,214.2863,210.421,210.9676,203800.0],["2024-11-27",212.588,213.7397,209.484,211.4362,152100.0],["2024-11-29",213.3005,214.5986,211.8266,213.2517,108100.0],["2024-12-02",214.052,214.052,210.6553,212.3342,126400.0],["2024-12-03",213.0857,213.0857,207.8345,208.7227,159900.0],["2024-12-04",208.8594,211.6997,208.1956,210.9091,236200.0],["2024-12-05",210.3527,212.627,206.4387,206.9267,343600.0],["2024-12-06",207.4929,208.0395,203.042,204.8965,249000.0],["2024-12-09",207.2489,208.8789,202.7004,203.0908,363700.0],["2024-12-10",202.427,205.5505,198.9034,203.9985,365900.0],["2024-12-11",204.9356,207.1415,203.2567,204.0766,413100.0],["2024-12-12",205.4041,206.712,202.1245,202.6613,228600.0],["2024-12-13",201.2167,201.2167,196.678,198.923,207700.0],["2024-12-16",198.6106,203.2567,196.4243,197.5663,327800.0],["2024-12-17",196.5706,199.6062,193.9352,194.3842,287900.0],["2024-12-18",194.6673,195.6434,185.9705,186.9954,288300.0],["2024-12-19",187.3761,190.2164,184.6919,185.3458,358200.0],["2024-12-20",185.2287,189.2013,184.2429,185.2092,1242800.0],["2024-12-23",185.3556,186.4293,184.2429,185.0237,336600.0],["2024-12-24",184.5454,186.683,183.501,185.4532,203300.0],["2024-12-26",185.3946,187.3175,184.36,186.3219,275000.0],["2024-12-27",184.8871,187.2492,183.9793,185.3166,176400.0],["2024-12-30",184.4381,185.0628,180.9438,183.7353,210800.0],["2024-12-31",185.2837,186.4107,182.9906,183.7157,186400.0],["2025-01-02",184.7643,187.0868,180.8346,181.0894,165000.0],["2025-01-03",181.4912,183.9901,180.2564,182.4221,297900.0],["2025-01-06",182.9121,185.1171,181.4618,181.6676,195000.0],["2025-01-07",183.0689,184.5781,181.3246,181.7754,260000.0],["2025-01-08",180.6582,182.4712,178.8747,181.7362,348400.0],["2025-01-10",178.8747,179.6684,176.7971,176.8951,244500.0],["2025-01-13",176.1601,183.1179,173.279,182.7161,366600.0],["2025-01-14",182.9612,187.3612,182.9612,187.3024,204300.0],["2025-01-15",191.6437,193.8193,187.9884,188.253,189500.0],["2025-01-16",188.0668,192.3493,187.7728,190.2521,250400.0],["2025-01-17",191.2811,192.6041,189.3212,190.4285,455800.0],["2025-01-21",192.5453,197.3962,192.5453,195.397,230100.0],["2025-01-22",194.7894,195.9164,193.4469,194.6424,189400.0],["2025-01-23",194.956,196.2398,193.5449,194.6424,233500.0],["2025-01-24",193.4371,194.2309,192.1631,193.3195,200100.0],["2025-01-27",192.5257,195.3872,191.2811,193.1333,193700.0],["2025-01-28",192.7021,193.633,190.2913,192.2219,147900.0],["2025-01-29",191.4085,193.3783,190.8107,191.5359,142800.0],["2025-01-30",193.3195,197.5922,193.3195,196.2888,190700.0],["2025-01-31",195.5636,197.112,193.3195,194.7992,477500.0],["2025-02-03",190.5952,191.6437,185.1955,188.6058,399700.0],["2025-02-04",188.155,190.6049,188.155,189.5074,234100.0],["2025-02-05",189.5956,189.5956,185.2151,188.2628,228400.0],["2025-02-06",189.6054,190.7323,187.7924,189.3702,235800.0],["2025-02-07",189.3408,190.36,186.5282,187.42,198200.0],["2025-02-10",190.7519,190.7519,188.1256,189.135,256100.0],["2025-02-11",188.645,191.3693,188.3804,189.625,184200.0],["2025-02-12",186.5675,190.5363,185.4013,190.115,331600.0],["2025-02-13",213.5069,215.9471,204.4128,209.5282,881500.0],["2025-02-14",211.1942,212.282,208.0681,209.538,595300.0],["2025-02-18",210.5964,213.4383,208.4797,212.4681,357300.0],["2025-02-19",212.4682,212.8798,209.2245,211.5764,317800.0],["2025-02-20",209.4498,210.7532,206.8137,207.4017,203400.0],["2025-02-21",208.5385,208.6364,202.1294,203.1192,301100.0],["2025-02-24",203.8836,205.1772,200.4733,203.3152,228900.0],["2025-02-25",202.9428,205.3045,202.051,203.6386,164300.0],["2025-02-26",203.9816,205.6181,202.247,203.6092,195900.0],["2025-02-27",203.5504,204.9028,200.9927,201.1691,186600.0],["2025-02-28",200.8359,202.737,197.9744,202.5508,457400.0],["2025-03-03",203.4622,204.8538,195.5146,196.2986,373400.0],["2025-03-04",192.7707,196.0928,189.4584,189.7328,312800.0],["2025-03-05",190.0856,193.9271,188.0178,191.8985,397300.0],["2025-03-06",193.9368,193.9564,188.4294,192.0455,338200.0],["2025-03-07",190.9675,197.896,190.36,197.6314,339400.0],["2025-03-10",196.2398,200.5419,192.0749,193.6527,302300.0],["2025-03-11",193.9467,196.867,190.3306,193.5645,353800.0],["2025-03-12",195.397,196.6122,186.587,186.6557,486500.0],["2025-03-13",186.4107,187.9002,180.7366,181.2364,544500.0],["2025-03-14",183.6471,186.8908,181.305,186.685,363200.0],["2025-03-17",185.4797,188.1256,185.0093,187.1554,387400.0],["2025-03-18",186.5969,187.9296,185.6169,186.7831,391800.0],["2025-03-19",186.7634,191.9475,186.7634,190.4874,393500.0],["2025-03-20",188.9096,191.3987,187.665,190.1835,429900.0],["2025-03-21",188.155,189.8504,186.783,188.1746,1036900.0],["2025-03-24",190.6638,194.3387,190.1444,193.5841,297600.0],["2025-03-25",194.2407,195.4558,190.2032,192.4179,334500.0],["2025-03-26",193.2117,195.838,192.6629,193.3097,319000.0],["2025-03-27",191.4183,192.5649,188.3608,190.9577,257300.0],["2025-03-28",190.0267,191.7907,185.4307,186.4792,278200.0],["2025-03-31",184.4722,187.8173,182.9964,186.1054,250200.0],["2025-04-01",185.1019,189.175,184.3443,189.116,350200.0],["2025-04-02",186.7351,192.0282,185.3577,191.6346,211500.0],["2025-04-03",182.3569,183.1047,176.3554,176.5325,403300.0],["2025-04-04",167.3827,172.5381,165.5724,169.2422,459600.0],["2025-04-07",165.2576,173.2169,158.5083,165.9955,492500.0],["2025-04-08",170.1079,175.5585,162.0797,164.4803,381700.0],["2025-04-09",162.8668,183.4096,160.2104,181.619,499100.0],["2025-04-10",177.0244,178.3526,169.1339,174.063,305700.0],["2025-04-11",174.309,179.2381,171.9281,178.2051,226700.0],["2025-04-14",179.7103,182.2487,174.4762,177.0441,217900.0],["2025-04-15",177.6541,180.5958,176.0799,177.1917,157600.0],["2025-04-16",177.1031,177.9886,172.9021,174.4271,260300.0],["2025-04-17",174.9682,177.4672,173.6597,174.5156,236400.0],["2025-04-21",173.9351,173.9351,166.9498,169.4783,332600.0],["2025-04-22",171.9674,175.6569,170.4621,174.1418,363700.0],["2025-04-23",178.9036,182.9177,176.5916,178.0772,288000.0],["2025-04-24",179.9563,184.6788,178.7167,183.3309,215600.0],["2025-04-25",181.8748,184.0098,181.7469,182.7603,238400.0],["2025-04-28",183.2227,185.6823,179.6907,181.2353,382100.0],["2025-04-29",179.6415,182.4356,179.2184,181.0287,574600.0],["2025-04-30",167.2745,176.4538,167.2646,173.3547,888900.0],["2025-05-01",173.0693,177.9689,173.0497,174.7714,536400.0],["2025-05-02",178.1952,181.2944,177.0048,180.5368,415200.0],["2025-05-05",179.5037,182.0421,178.5789,179.8186,285800.0],["2025-05-06",178.4215,180.0055,176.808,177.5557,303400.0],["2025-05-07",178.2346,180.5171,177.2606,178.5494,380400.0],["2025-05-08",180.7926,186.0857,178.9626,184.1869,361300.0],["2025-05-09",184.1869,186.7351,182.3766,182.8784,287700.0],["2025-05-12",191.2608,195.3339,190.5032,191.7429,383500.0],["2025-05-13",192.5988,194.3599,191.7724,192.4119,214500.0],["2025-05-14",192.402,193.7106,191.4379,192.5988,393200.0],["2025-05-15",192.589,195.1863,192.5398,194.7239,504500.0],["2025-05-16",194.3402,199.8793,193.9467,199.7317,634800.0],["2025-05-19",196.7703,199.0332,196.3571,198.1969,381100.0],["2025-05-20",198.6593,200.1843,196.9278,197.8231,265800.0],["2025-05-21",195.7865,196.2391,191.2313,191.2313,269800.0],["2025-05-22",190.9263,194.2418,189.116,191.2706,205500.0],["2025-05-23",187.7386,189.6374,187.7386,188.4273,268000.0],["2025-05-27",191.1919,193.6417,189.5095,193.1006,350100.0],["2025-05-28",192.9038,193.5433,189.1062,189.3324,217800.0],["2025-05-29",190.6705,192.4315,189.539,192.1758,303100.0],["2025-05-30",191.2116,192.7562,189.9621,190.4638,552700.0],["2025-06-02",189.6571,189.6571,185.6036,187.6796,303900.0],["2025-06-03",187.9452,191.6838,187.9452,191.428,304500.0],["2025-06-04",191.615,193.0514,191.1526,192.2151,214300.0],["2025-06-05",193.0711,196.6818,191.733,195.5209,462000.0],["2025-06-06",197.4098,198.8955,196.4949,198.1871,312900.0],["2025-06-09",199.3874,201.6896,197.6952,199.7121,299500.0],["2025-06-10",200.4991,201.8864,197.9903,200.7549,291700.0],["2025-06-11",201.9651,201.9651,199.6235,200.3614,442300.0],["2025-06-12",199.23,202.3094,198.0789,201.0698,410300.0],["2025-06-13",199.0234,200.9615,197.3311,198.0198,448000.0],["2025-06-16",198.8069,202.9194,198.8069,201.1288,384300.0],["2025-06-17",199.8104,200.6565,196.1013,197.0163,298100.0],["2025-06-18",197.0655,199.7612,196.3374,197.8329,287700.0],["2025-06-20",199.3382,199.3874,195.9144,197.951,707500.0],["2025-06-23",196.8589,203.7754,196.0817,203.3917,260800.0],["2025-06-24",203.5491,205.7824,202.4373,202.7915,291900.0],["2025-06-25",203.3425,204.9757,201.119,203.4704,530100.0],["2025-06-26",203.4802,208.242,203.4802,207.9666,313000.0],["2025-06-27",208.0256,210.9083,204.6805,205.8907,1389900.0],["2025-06-30",206.5127,206.5127,203.4321,204.7058,343100.0],["2025-07-01",204.143,211.8644,202.7705,207.5692,504600.0],["2025-07-02",207.4902,211.7656,206.9669,211.1535,488000.0],["2025-07-03",211.1535,214.6389,211.1535,213.5528,257400.0],["2025-07-07",211.5583,216.9593,211.0251,214.9747,599900.0],["2025-07-08",213.8194,218.2133,213.8194,216.5643,540900.0],["2025-07-09",217.0778,217.8381,214.3625,217.6998,284900.0],["2025-07-10",218.8847,222.4097,218.3219,220.6521,330700.0],["2025-07-11",219.487,220.4941,216.9,219.9708,259800.0],["2025-07-14",219.9709,220.6225,217.3345,220.0104,253300.0],["2025-07-15",220.8496,221.916,216.6137,216.752,219500.0],["2025-07-16",217.1173,217.9368,211.3608,216.0608,324700.0],["2025-07-17",217.2259,220.7706,217.1765,219.9708,292400.0],["2025-07-18",221.7679,221.7679,217.8381,219.1809,203700.0],["2025-07-21",218.9144,220.7608,215.3499,215.4684,512900.0],["2025-07-22",215.4684,220.9286,215.4387,220.4942,337300.0],["2025-07-23",221.7086,223.9401,218.9538,222.7454,222500.0],["2025-07-24",222.4097,223.328,220.6818,221.0668,195300.0],["2025-07-25",222.1628,224.9275,220.2671,224.8485,246200.0],["2025-07-28",225.4805,225.7668,223.1305,224.0883,402200.0],["2025-07-29",224.4832,224.4832,220.6423,221.2545,235500.0],["2025-07-30",221.6,221.6,217.0087,220.5139,439700.0],["2025-07-31",227.0998,241.2195,225.905,240.4296,1040200.0],["2025-08-01",235.6309,238.5437,229.0746,238.0993,518000.0],["2025-08-04",240.5579,242.1575,237.7636,240.7653,425600.0],["2025-08-05",242.5031,243.7176,238.6523,242.4834,463400.0],["2025-08-06",242.1871,242.5821,236.243,238.8794,365300.0],["2025-08-07",239.9359,240.8739,236.4405,238.2672,233800.0],["2025-08-08",239.847,240.1827,235.6111,236.4504,270300.0],["2025-08-11",236.4504,236.5392,233.1821,235.2063,419300.0],["2025-08-12",237.3291,240.0247,235.7,239.0571,192400.0],["2025-08-13",240.2123,242.5031,237.9512,242.355,366500.0],["2025-08-14",241.7033,241.7033,239.3336,240.5382,237800.0],["2025-08-15",240.864,240.864,234.0214,234.2781,290800.0],["2025-08-18",235.2162,235.6309,230.4964,235.0977,277600.0],["2025-08-19",235.068,238.2178,234.6533,237.7142,188200.0],["2025-08-20",237.7044,238.672,233.5376,235.6901,223100.0],["2025-08-21",235.2853,236.6281,234.5744,235.1174,248800.0],["2025-08-22",236.7762,243.0264,235.9863,242.1575,187700.0],["2025-08-25",241.802,244.1027,241.802,242.7302,300900.0],["2025-08-26",242.5623,245.4258,242.3254,243.1844,258100.0],["2025-08-27",241.4367,246.0478,241.4367,244.6358,241900.0],["2025-08-28",244.5568,244.5568,241.6638,242.4438,214200.0],["2025-08-29",243.7077,244.2508,237.2995,239.5705,263200.0],["2025-09-02",236.6775,239.9062,235.3445,238.909,266900.0],["2025-09-03",240.0939,240.2815,235.9666,237.813,236000.0],["2025-09-04",237.6254,241.0418,235.6605,240.9035,313700.0],["2025-09-05",241.0418,243.4214,237.7439,241.2392,215000.0],["2025-09-08",242.0687,243.0857,238.5239,240.1729,335400.0],["2025-09-09",239.0768,239.6001,235.3939,235.9073,247400.0],["2025-09-10",236.4701,239.1657,234.7817,239.1065,284500.0],["2025-09-11",238.3659,243.3917,238.3659,239.7779,334600.0],["2025-09-12",239.0176,242.6512,235.9073,236.1147,214900.0],["2025-09-15",237.1021,237.4279,232.5107,233.4191,299300.0],["2025-09-16",234.2386,234.2485,229.5781,231.0296,261400.0],["2025-09-17",231.2172,236.3615,229.2128,231.3258,343500.0],["2025-09-18",233.2809,237.7735,231.8491,236.7367,417400.0],["2025-09-19",237.4378,237.9907,231.8195,235.2853,916300.0],["2025-09-22",235.3939,236.322,232.4218,235.6111,410000.0],["2025-09-23",236.4109,238.2573,232.9254,233.3105,177800.0],["2025-09-24",233.192,234.3275,230.2002,230.7136,329400.0],["2025-09-25",229.2523,234.0313,228.2254,233.3302,339800.0],["2025-09-26",234.13,236.401,232.412,233.7351,219100.0],["2025-09-29",234.8409,234.8607,230.8519,231.5134,290200.0],["2025-09-30",230.5427,234.3662,230.5427,233.6035,167900.0],["2025-10-01",231.7314,233.1578,229.2351,229.78,421600.0],["2025-10-02",229.3441,231.1469,227.8186,229.4729,267300.0],["2025-10-03",231.7908,239.4973,230.8696,234.1582,404500.0],["2025-10-06",233.6233,236.169,232.7516,234.1483,288100.0],["2025-10-07",234.9011,236.387,230.6021,234.1879,234400.0],["2025-10-08",234.495,239.8143,234.0195,239.6657,351600.0],["2025-10-09",239.9629,239.9629,232.3158,232.8606,318800.0],["2025-10-10",233.4054,235.2577,225.3918,225.7781,358200.0],["2025-10-13",228.2842,231.7314,227.1451,230.721,133700.0],["2025-10-14",228.9875,236.2681,228.9875,234.5643,146900.0],["2025-10-15",236.8921,239.111,234.2375,236.2384,203400.0],["2025-10-16",238.3978,238.5959,234.0393,236.0601,265200.0],["2025-10-17",235.0795,238.5266,232.1771,232.8012,230300.0],["2025-10-20",234.9507,237.5261,233.7521,237.1596,318500.0],["2025-10-21",236.3374,242.7662,236.1195,240.6563,407100.0],["2025-10-22",240.6563,242.2214,236.2681,236.6742,227800.0],["2025-10-23",237.1002,241.0228,236.0601,239.9233,381400.0],["2025-10-24",240.9336,241.1516,237.7341,239.5271,315100.0],["2025-10-27",240.7752,243.2912,238.2393,239.7846,301900.0],["2025-10-28",239.3686,240.3789,236.3077,238.3681,309700.0],["2025-10-29",237.7341,239.537,231.2559,232.296,550800.0],["2025-10-30",227.8286,236.5554,217.9527,233.871,628700.0],["2025-10-31",235.6045,235.6045,229.354,232.2365,587100.0],["2025-11-03",229.1361,230.9983,225.2432,229.6314,417500.0],["2025-11-04",226.9767,229.6314,220.5777,222.9451,589900.0],["2025-11-05",222.9253,228.413,222.9253,226.2139,406900.0],["2025-11-06",225.6394,229.6611,224.1734,224.8569,262900.0],["2025-11-07",224.6984,225.9663,222.3508,224.7479,304400.0],["2025-11-10",226.3328,227.9672,224.5201,225.2729,240600.0],["2025-11-11",225.5602,228.8191,223.9456,228.2149,455500.0],["2025-11-12",229.3936,235.3766,229.3936,233.9799,473100.0],["2025-11-13",231.9691,233.4747,224.7083,224.9956,285600.0],["2025-11-14",225.0055,225.6692,222.7272,223.8564,203800.0],["2025-11-17",222.4201,225.1243,218.3192,218.7649,288700.0],["2025-11-18",217.2791,219.7258,214.1786,218.5569,278300.0],["2025-11-19",218.5569,221.1621,218.3885,219.7258,285300.0],["2025-11-20",223.0343,225.1342,218.2003,223.9158,1308000.0],["2025-11-21",224.1437,228.4229,221.38,226.838,407800.0],["2025-11-24",226.9767,231.1766,225.8276,229.8097,550200.0],["2025-11-25",231.3648,235.6242,229.6908,235.4955,374900.0],["2025-11-26",235.4955,239.8836,235.1686,236.5851,441600.0],["2025-11-28",236.0007,238.9327,235.6837,237.1695,126100.0],["2025-12-01",235.4459,236.6346,233.5738,234.5742,235500.0],["2025-12-02",235.753,238.3483,231.8403,235.1983,154600.0],["2025-12-03",235.6837,239.0813,232.603,238.6851,242100.0],["2025-12-04",237.6747,242.2709,236.387,241.7459,312200.0],["2025-12-05",240.2204,244.4303,240.0917,243.0931,426600.0],["2025-12-08",242.0134,245.0841,238.0115,239.4874,253800.0],["2025-12-09",238.4869,240.7751,235.7827,236.0601,261400.0],["2025-12-10",235.7035,245.4803,235.7035,244.8266,332700.0],["2025-12-11",245.6091,249.1751,243.7567,248.5114,354800.0],["2025-12-12",248.8977,249.6208,240.4483,241.4487,318300.0],["2025-12-15",243.1129,243.1129,237.9025,241.9341,382700.0],["2025-12-16",240.5275,243.0931,238.8138,241.1615,381600.0],["2025-12-17",240.2204,242.6869,238.7643,239.8539,278300.0],["2025-12-18",240.2799,242.8058,238.1502,241.3893,268300.0],["2025-12-19",240.8643,242.7662,239.3983,241.1516,633300.0],["2025-12-22",240.795,244.1034,240.5969,242.1619,175500.0],["2025-12-23",242.053,243.9549,240.9336,243.0733,139600.0],["2025-12-24",243.8756,244.044,241.7756,242.8355,101900.0],["2025-12-26",243.2615,244.1728,241.9044,244.1431,92800.0],["2025-12-29",243.5982,244.777,241.5874,243.0336,147600.0],["2025-12-30",242.5284,244.2124,240.6563,241.0723,179400.0],["2025-12-31",241.5096,242.9605,237.3556,238.1506,305700.0],["2026-01-02",238.1407,245.1071,238.1407,242.245,258300.0],["2026-01-05",241.2512,250.3245,241.2512,245.4649,269000.0],["2026-01-06",243.7555,250.4039,242.4139,250.1456,165300.0],["2026-01-07",250.3642,250.3642,241.9866,244.0239,291100.0],["2026-01-08",243.4276,250.2648,243.4276,249.44,259400.0],["2026-01-09",249.6686,253.4747,248.8139,250.7717,305900.0],["2026-01-12",249.2114,251.1294,244.9878,249.9269,199200.0],["2026-01-13",249.9269,253.4151,249.4499,249.5791,189600.0],["2026-01-14",250.3443,257.2611,250.3443,254.23,345000.0],["2026-01-15",256.317,263.2238,256.317,261.9219,351300.0],["2026-01-16",261.9219,262.4983,259.7654,262.0809,322600.0],["2026-01-20",254.7667,259.2983,251.0002,251.4375,487000.0],["2026-01-21",254.9953,260.7294,253.3754,257.5791,426600.0],["2026-01-22",258.5232,262.3592,257.907,259.5368,292300.0],["2026-01-23",258.384,258.5927,255.7306,257.0325,140100.0],["2026-01-26",257.0325,257.8872,254.707,256.0387,172600.0],["2026-01-27",255.2536,258.2946,253.7232,255.1741,189600.0],["2026-01-28",253.5642,257.6089,251.4971,255.2735,221300.0],["2026-01-29",256.9132,266.4635,254.2598,266.1057,527000.0],["2026-01-30",263.9493,265.6486,261.0275,263.7008,526400.0],["2026-02-02",260.7195,267.2586,258.5927,265.9567,335200.0],["2026-02-03",266.3343,270.9554,264.5356,269.5343,355900.0],["2026-02-04",271.8498,286.4883,270.8759,284.0436,907100.0],["2026-02-05",280.0883,287.502,278.7169,282.8908,537700.0],["2026-02-06",287.4622,299.2684,287.4622,297.0224,860300.0],["2026-02-09",297.1715,298.6721,291.8448,295.7504,738900.0],["2026-02-10",295.5615,296.5454,291.4174,292.2522,495200.0],["2026-02-11",294.7069,296.5851,287.9293,288.6945,772500.0],["2026-02-12",278.9057,308.0733,269.3157,294.2994,1272100.0],["2026-02-13",294.3193,297.718,290.7615,291.8547,569400.0],["2026-02-17",288.138,291.6957,284.7988,285.4846,343000.0],["2026-02-18",286.5082,291.0597,284.9778,287.2436,288600.0],["2026-02-19",286.6473,288.7939,285.0076,286.3293,252500.0],["2026-02-20",285.8324,290.0957,283.6361,284.3517,187000.0],["2026-02-23",284.9678,285.7131,277.5641,279.4225,224100.0],["2026-02-24",281.569,286.21,278.2597,283.2088,226100.0],["2026-02-25",285.7728,286.21,278.1305,285.6336,335800.0],["2026-02-26",293.4945,293.4945,278.2598,283.3877,297400.0],["2026-02-27",281.8075,286.4088,277.6138,285.2659,329700.0],["2026-03-02",280.7939,287.164,275.1492,285.3057,263700.0],["2026-03-03",277.9318,279.7802,273.7977,278.3392,213000.0],["2026-03-04",280.8337,282.2051,276.6299,280.8635,244200.0],["2026-03-05",278.7765,280.6945,271.671,273.2411,468000.0],["2026-03-06",266.6821,268.0337,260.1728,260.4908,314000.0],["2026-03-09",258.0859,266.8213,253.6636,265.1418,334800.0],["2026-03-10",265.589,268.4511,263.343,264.0188,179300.0],["2026-03-11",262.9257,271.2436,259.4772,265.0523,175800.0],["2026-03-12",261.2958,262.4784,258.3841,258.881,216000.0],["2026-03-13",259.0499,263.0747,254.5779,256.8437,181600.0],["2026-03-16",260.2822,265.8076,257.5393,257.6586,172100.0],["2026-03-17",259.9343,262.6672,254.8958,259.1592,270300.0],["2026-03-18",258.3046,263.0946,256.0785,256.6251,363900.0],["2026-03-19",253.2561,257.758,251.5866,255.1741,384200.0],["2026-03-20",254.4884,257.3306,246.717,248.1679,768500.0],["2026-03-23",254.8859,258.5729,250.722,251.1294,428900.0],["2026-03-24",248.635,255.7108,248.0089,253.117,269100.0],["2026-03-25",256.6449,258.5629,251.9344,254.9654,226100.0],["2026-03-26",251.3878,255.3033,248.4064,249.8971,316200.0],["2026-03-27",249.9965,250.7816,244.8686,246.4586,311800.0],["2026-03-30",248.6251,248.6251,241.5891,242.7518,301300.0],["2026-03-31",242.4128,251.7747,241.2463,248.3351,375400.0],["2026-04-01",249.2324,253.3301,248.6541,249.013,389000.0],["2026-04-02",243.4398,250.6182,239.2723,242.9413,510700.0],["2026-04-06",242.5125,243.9183,235.7628,237.3381,639100.0],["2026-04-07",237.3381,241.8944,234.7259,241.3261,906600.0],["2026-04-08",251.9442,255.1546,249.8804,253.6392,656800.0],["2026-04-09",252.1337,257.5674,252.1337,255.344,231400.0],["2026-04-10",255.5335,257.7967,254.6461,255.4936,206700.0],["2026-04-13",255.1147,259.7309,253.4996,259.3719,337000.0],["2026-04-14",259.372,262.1038,254.8655,261.5056,234900.0],["2026-04-15",261.5056,261.5056,253.3002,254.5863,346700.0],["2026-04-16",254.2573,256.0918,250.698,251.7249,271300.0],["2026-04-17",253.9582,265.1845,253.9582,260.6182,350500.0],["2026-04-20",259.7708,261.3161,257.707,258.694,358000.0],["2026-04-21",259.8405,264.4567,258.0758,259.4617,289500.0],["2026-04-22",261.5953,262.5524,256.5305,257.8565,316800.0],["2026-04-23",260.1397,264.6362,259.3321,262.3829,311500.0],["2026-04-24",260.7279,263.4298,258.1556,259.2224,300800.0],["2026-04-27",259.2224,262.8116,255.3042,260.4188,320400.0],["2026-04-28",260.4188,260.4188,255.5335,259.2324,290200.0],["2026-04-29",259.2324,262.8216,253.2603,256.7399,878100.0],["2026-04-30",254.6362,270.1795,254.5265,264.2075,851700.0],["2026-05-01",264.6063,275.8226,263.7289,265.4537,496100.0],["2026-05-04",263.7887,267.029,260.0101,261.2762,417500.0],["2026-05-05",263.2304,269.1327,263.2304,265.8824,281700.0],["2026-05-06",268.8236,276.9792,268.2952,274.0679,369900.0],["2026-05-07",274.1775,275.5833,269.6013,270.3091,347400.0],["2026-05-08",272.8216,272.8216,268.5843,270.2992,287600.0],["2026-05-11",272.0539,273.2104,269.2324,270.4188,274700.0],["2026-05-12",271.685,271.685,264.5863,265.3341,305300.0],["2026-05-13",266.4707,267.2184,263.4099,264.4667,265300.0],["2026-05-14",266.5604,267.9961,263.4497,265.5734,208600.0],["2026-05-15",264.7658,264.7658,259.0529,260.1397,201400.0],["2026-05-18",260.6083,263.1307,258.7937,260.1197,235200.0],["2026-05-19",257.8764,260.9672,252.3231,253.0609,277500.0],["2026-05-20",254.5863,259.9602,251.5454,259.7309,341900.0],["2026-05-21",258.365,260.2792,253.6391,259.3022,305200.0],["2026-05-22",261.1068,263.0409,257.8864,262.6422,268400.0],["2026-05-26",264.706,265.4836,262.0041,264.5165,271200.0],["2026-05-27",264.9153,267.049,261.6451,262.0539,238300.0],["2026-05-28",262.3132,262.3132,254.9054,258.1656,310700.0],["2026-05-29",257.0988,260.04,254.4767,257.7169,432500.0],["2026-06-01",254.0878,255.1746,247.1785,251.4158,276500.0],["2026-06-02",252.5425,255.0649,250.0898,253.5195,316900.0],["2026-06-03",254.2174,263.3301,251.2463,262.034,510000.0],["2026-06-04",264.3869,265.1546,261.5155,263.0509,251200.0],["2026-06-05",262.2932,263.5594,259.4617,261.346,199200.0],["2026-06-08",260.9871,263.7289,259.8406,260.1795,294600.0],["2026-06-09",263.2404,269.1825,259.4118,264.6561,416400.0],["2026-06-10",264.686,266.2812,251.9243,252.4627,373500.0],["2026-06-11",255.7129,258.2752,251.0968,256.9791,372500.0],["2026-06-12",259.6113,262.6322,254.9353,257.4777,312900.0],["2026-06-15",265.1945,267.2583,262.2234,267.0589,432900.0],["2026-06-16",269.6412,275.1845,269.5215,272.7219,457300.0],["2026-06-17",271.0071,278.2453,268.0958,268.7638,589300.0],["2026-06-18",271.4657,277.8665,271.4657,274.4069,686800.0],["2026-06-22",274.1177,276.1217,271.4258,273.9283,290800.0],["2026-06-23",270.04,273.6192,267.4178,268.3051,372500.0],["2026-06-24",268.3052,272.1835,267.0091,268.1058,359500.0],["2026-06-25",270.5883,277.9761,268.1955,272.9014,374400.0],["2026-06-26",272.7917,272.7917,264.5664,265.7628,889800.0],["2026-06-29",263.9881,268.0759,261.8346,263.36,417000.0],["2026-06-30",264.39,266.28,263.41,265.51,335400.0],["2026-07-01",263.53,263.53,255.22,257.97,431300.0],["2026-07-02",259.78,262.66,254.19,258.43,329300.0],["2026-07-06",260.05,263.13,258.43,262.92,308056.343895],["2026-07-07",262.21,262.21,253.495,255.81,234005.258144],["2026-07-08",253.51,255.33,247.52,247.69,321085.312433],["2026-07-09",250.62,251.66,246.29,246.35,358401.284854],["2026-07-10",246.9,252.965,246.9,250.97,212633.717802],["2026-07-13",250.97,254.98,247.89,251.2,266695.576627],["2026-07-14",253.51,256.81,250.43,252.58,209390.257217],["2026-07-15",251.75,254.47,250.22,253.21,173947.630315],["2026-07-16",253.21,260.57,251.85,259.31,287579.976492],["2026-07-17",255.93,258.28,251.76,252.735,315350.822649],["2026-07-20",253.11,254.175,245.09,245.44,247887.032115],["2026-07-21",248.29,250.165,243.73,249.02,560995.947906],["2026-07-22",249.02,251.86,248.455,249.17,258982.079485],["2026-07-23",248.06,252.03,244.61,250.38,286165.5232],["2026-07-24",250.76,254.78,246.0101,251.47,182475.261263],["2026-07-27",250.995,257.69,250.995,256.85,322135.440708],["2026-07-28",258.8,267.9,258.43,267.25,738391.34707],["2026-07-29",263.92,265.535,256.24,257.99,822737.267975],["2026-07-30",266.37,267.27,243.12,250.22,840861.339322],["2026-07-31",254.01,264.08,249.2,261.31,746509.908052],["2026-08-03",263.06,268.48,261.735,267.79,409880.422913],["2026-08-04",270.39,279.605,266.1,277.64,510059.595356],["2026-08-05",279.03,280.02,275.88,279.37,224252.217931],["2026-08-06",281.08,283.3499,277.57,278.91,223684.105127],["2026-08-07",279.31,283.22,277,281.96,272536.1333],["2026-08-10",283.95,285,278.86,280.37,50826.920501],["2026-08-11",283.15,285.97,281.515,284.27,485383.074497],["2026-08-12",285.8,287.95,281.6,286.97,571688.339139],["2026-08-13",286.53,288.41,278.3,284.63,536424.833952],["2026-08-14",284,287.33,281.0601,286.87,317553.800331],["2026-08-17",284.92,288.5,282.97,286.02,923723.302399],["2026-08-18",285.24,286.365,279.17,281.97,537376.132401],["2026-08-19",283.65,284.67,278.69,279.56,426885.690216],["2026-08-20",276.68,281.645,275.595,276.88,303250.59823],["2026-08-21",278.2,283.64,274.49,281.82,396386.108729],["2026-08-24",283.23,285.77,280.2175,282.24,554223.915256],["2026-08-25",286.18,286.18,277.7,280.15,608508.750757],["2026-08-26",280.32,292.5399,280.28,290.12,742719.916725],["2026-08-27",288.82,291.24,286.74,289.73,338589.859372],["2026-08-28",290,292.63,283.335,284.895,345946.794978],["2026-08-31",283.83,285.08,276.98,281.23,302887.104063],["2026-09-01",277.89,278.26,267.87,268.68,458463.919823],["2026-09-02",269,275.225,266.71,272.59,569267.875157],["2026-09-03",274.89,275.3,269.49,273.83,267015.253373],["2026-09-04",274.05,278.6,272.6575,276.44,238045.903611],["2026-09-08",276.83,279.98,273.71,277.05,304837.069291],["2026-09-09",275.09,276.965,268.78,271.52,307962.475114],["2026-09-10",267.15,267.23,247.8,251.06,894183.992289],["2026-09-11",255,257.59,252.32,253.06,377989.004145],["2026-09-14",245.97,253.3,243.62,251.265,411592.981501]]}