{"t":"LSTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-05",1.2714,1.2958,1.2714,1.2714,18987200.0],["1993-03-08",1.2958,1.3447,1.2714,1.2836,6596000.0],["1993-03-09",1.2714,1.3203,1.2714,1.2714,2745600.0],["1993-03-10",1.2714,1.3203,1.2714,1.2714,1514400.0],["1993-03-11",1.2714,1.2958,1.2714,1.2836,5412000.0],["1993-03-12",1.2714,1.2958,1.2714,1.2714,2330400.0],["1993-03-15",1.2714,1.2958,1.2714,1.2714,252800.0],["1993-03-16",1.2714,1.2958,1.2714,1.2836,1011200.0],["1993-03-17",1.2714,1.2958,1.2714,1.2714,643200.0],["1993-03-18",1.2714,1.2958,1.2714,1.2714,800000.0],["1993-03-19",1.2714,1.2958,1.2714,1.2714,3207200.0],["1993-03-22",1.2714,1.2958,1.2714,1.2714,238400.0],["1993-03-23",1.2714,1.2958,1.2714,1.2958,4865600.0],["1993-03-24",1.2958,1.3692,1.2714,1.2958,1416000.0],["1993-03-25",1.2958,1.3447,1.2714,1.2958,1510400.0],["1993-03-26",1.3203,1.3203,1.2714,1.2714,633600.0],["1993-03-29",1.2958,1.2958,1.2714,1.2714,162400.0],["1993-03-30",1.2714,1.2958,1.2714,1.2714,204800.0],["1993-03-31",1.2958,1.3447,1.2714,1.3203,2607200.0],["1993-04-01",1.3203,1.3447,1.2714,1.2958,389600.0],["1993-04-02",1.2958,1.3203,1.2714,1.2714,704800.0],["1993-04-05",1.2714,1.2836,1.2714,1.2714,734400.0],["1993-04-06",1.3203,1.3203,1.2469,1.2714,608000.0],["1993-04-07",1.2469,1.2958,1.2469,1.2469,331200.0],["1993-04-08",1.2469,1.2958,1.2469,1.2469,324800.0],["1993-04-12",1.2469,1.2958,1.2469,1.2469,10400.0],["1993-04-13",1.2958,1.2958,1.2225,1.2714,272800.0],["1993-04-14",1.2225,1.2714,1.198,1.198,777600.0],["1993-04-15",1.198,1.2225,1.198,1.2225,993600.0],["1993-04-16",1.2225,1.2225,1.198,1.2225,333600.0],["1993-04-19",1.198,1.2469,1.198,1.2347,1332000.0],["1993-04-20",1.198,1.2469,1.198,1.2469,336800.0],["1993-04-21",1.198,1.2469,1.198,1.2469,52000.0],["1993-04-22",1.2469,1.2469,1.198,1.198,58400.0],["1993-04-23",1.198,1.2469,1.198,1.2347,326400.0],["1993-04-26",1.2469,1.2469,1.198,1.198,255200.0],["1993-04-27",1.198,1.2469,1.198,1.2225,549600.0],["1993-04-28",1.2469,1.2469,1.198,1.198,39200.0],["1993-04-29",1.2469,1.2469,1.198,1.198,67200.0],["1993-04-30",1.198,1.2469,1.198,1.2103,188800.0],["1993-05-03",1.2225,1.2469,1.198,1.198,64800.0],["1993-05-04",1.2225,1.2958,1.2225,1.2469,154400.0],["1993-05-05",1.2958,1.2958,1.2225,1.2225,288800.0],["1993-05-06",1.2714,1.2714,1.2225,1.2347,454400.0],["1993-05-07",1.2714,1.2714,1.2225,1.2714,117600.0],["1993-05-10",1.2958,1.3447,1.2469,1.2958,1192800.0],["1993-05-11",1.2836,1.2958,1.2469,1.2958,376800.0],["1993-05-12",1.2958,1.2958,1.2469,1.2836,384000.0],["1993-05-13",1.2958,1.2958,1.2469,1.2714,704800.0],["1993-05-14",1.2958,1.3692,1.2714,1.3692,472800.0],["1993-05-17",1.3692,1.3692,1.2958,1.3203,629600.0],["1993-05-18",1.3203,1.3692,1.3203,1.3692,140000.0],["1993-05-19",1.3203,1.3692,1.3203,1.3203,139200.0],["1993-05-20",1.3692,1.3692,1.3203,1.3692,397600.0],["1993-05-21",1.3447,1.467,1.3447,1.4303,754400.0],["1993-05-24",1.467,1.467,1.4181,1.467,512000.0],["1993-05-25",1.467,1.467,1.4181,1.4181,754400.0],["1993-05-26",1.4425,1.467,1.4181,1.4303,2252000.0],["1993-05-27",1.4181,1.467,1.4181,1.4181,116800.0],["1993-05-28",1.4181,1.4425,1.4181,1.4425,558400.0],["1993-06-01",1.4181,1.4425,1.4181,1.4181,131200.0],["1993-06-02",1.4181,1.467,1.4181,1.4181,277600.0],["1993-06-03",1.467,1.467,1.4181,1.4181,48800.0],["1993-06-04",1.4181,1.467,1.4181,1.467,380800.0],["1993-06-07",1.4425,1.467,1.4181,1.4425,517600.0],["1993-06-08",1.4181,1.467,1.4181,1.4181,7200.0],["1993-06-09",1.4181,1.467,1.4181,1.4548,2185600.0],["1993-06-10",1.4548,1.467,1.4181,1.4181,308800.0],["1993-06-11",1.467,1.467,1.4181,1.4181,294400.0],["1993-06-14",1.467,1.467,1.4181,1.4303,747200.0],["1993-06-15",1.467,1.467,1.4181,1.4181,141600.0],["1993-06-16",1.4181,1.467,1.4181,1.467,154400.0],["1993-06-17",1.4181,1.467,1.4181,1.4181,112000.0],["1993-06-18",1.4181,1.467,1.4181,1.4425,39200.0],["1993-06-21",1.467,1.467,1.4181,1.4181,170400.0],["1993-06-22",1.4181,1.467,1.4181,1.4181,148800.0],["1993-06-23",1.4181,1.467,1.4181,1.4303,453600.0],["1993-06-24",1.4181,1.4181,1.3692,1.3936,155200.0],["1993-06-25",1.4181,1.467,1.3936,1.4059,1259200.0],["1993-06-28",1.3936,1.4425,1.3447,1.3447,594400.0],["1993-06-29",1.3936,1.3936,1.3447,1.3936,1453600.0],["1993-06-30",1.3447,1.3936,1.3447,1.3692,1117600.0],["1993-07-01",1.3692,1.3936,1.3692,1.3936,1228800.0],["1993-07-02",1.3936,1.3936,1.3447,1.3814,1240000.0],["1993-07-06",1.3936,1.3936,1.3447,1.3936,566400.0],["1993-07-07",1.3936,1.4181,1.3692,1.4181,123200.0],["1993-07-08",1.4181,1.5403,1.3936,1.5403,504000.0],["1993-07-09",1.4914,1.5648,1.4914,1.4914,298400.0],["1993-07-12",1.4914,1.5648,1.4914,1.4914,42400.0],["1993-07-13",1.5648,1.5648,1.5159,1.5281,22400.0],["1993-07-14",1.4914,1.5648,1.4914,1.4914,152800.0],["1993-07-15",1.5159,1.6504,1.5037,1.5892,448800.0],["1993-07-16",1.6381,1.687,1.5403,1.5648,800000.0],["1993-07-19",1.5526,1.5648,1.5403,1.5648,169600.0],["1993-07-20",1.5403,1.5648,1.5403,1.5648,99200.0],["1993-07-21",1.5403,1.5403,1.5403,1.5403,24000.0],["1993-07-22",1.5648,1.6381,1.5648,1.6137,224800.0],["1993-07-23",1.6137,1.6381,1.6137,1.6381,72000.0],["1993-07-26",1.6137,1.6381,1.6137,1.6137,489600.0],["1993-07-27",1.6137,1.6381,1.6137,1.6381,430400.0],["1993-07-28",1.6381,1.6626,1.6137,1.6504,150400.0],["1993-07-29",1.6259,1.6626,1.6137,1.6381,536000.0],["1993-07-30",1.6137,1.6381,1.5892,1.6015,174400.0],["1993-08-02",1.6137,1.6626,1.6137,1.6626,383200.0],["1993-08-03",1.6137,1.6626,1.6137,1.6626,16000.0],["1993-08-04",1.6137,1.6626,1.6137,1.6626,64000.0],["1993-08-05",1.6626,1.6626,1.6137,1.6137,124800.0],["1993-08-06",1.6626,1.7115,1.6137,1.687,880000.0],["1993-08-09",1.6748,1.7115,1.6626,1.6626,1301600.0],["1993-08-10",1.6626,1.7115,1.6626,1.6993,2254400.0],["1993-08-11",1.687,1.7115,1.6626,1.7115,769600.0],["1993-08-12",1.6626,1.7115,1.6626,1.687,921600.0],["1993-08-13",1.687,1.7359,1.687,1.7359,390400.0],["1993-08-16",1.687,1.7359,1.6137,1.6381,332800.0],["1993-08-17",1.6626,1.6626,1.6137,1.6137,176000.0],["1993-08-18",1.6626,1.687,1.6626,1.687,46400.0],["1993-08-19",1.7115,1.7115,1.6626,1.6993,143200.0],["1993-08-20",1.6626,1.6626,1.5403,1.6137,324800.0],["1993-08-23",1.5892,1.5892,1.5648,1.5892,201600.0],["1993-08-24",1.6137,1.6137,1.5648,1.5648,27200.0],["1993-08-25",1.577,1.5892,1.5648,1.577,260000.0],["1993-08-26",1.6137,1.6137,1.5648,1.6137,14400.0],["1993-08-27",1.5648,1.5648,1.5403,1.5403,50400.0],["1993-08-30",1.6137,1.6137,1.5403,1.577,46400.0],["1993-08-31",1.6137,1.6137,1.5403,1.6137,141600.0],["1993-09-01",1.6137,1.6381,1.5892,1.6137,147200.0],["1993-09-02",1.6626,1.6626,1.6137,1.6626,56000.0],["1993-09-03",1.6626,1.6626,1.6626,1.6626,800.0],["1993-09-07",1.6381,1.6381,1.6381,1.6381,32800.0],["1993-09-08",1.5892,1.6626,1.5892,1.6626,13600.0],["1993-09-09",1.5892,1.5892,1.5892,1.5892,800.0],["1993-09-10",1.5892,1.5892,1.5892,1.5892,0.0],["1993-09-13",1.5892,1.6626,1.5892,1.6381,560800.0],["1993-09-14",1.6381,1.6381,1.6381,1.6381,0.0],["1993-09-15",1.5892,1.6626,1.5892,1.6137,454400.0],["1993-09-16",1.5892,1.6015,1.5892,1.6015,44800.0],["1993-09-17",1.5648,1.6381,1.5648,1.6381,8000.0],["1993-09-20",1.5648,1.6381,1.5648,1.6381,47200.0],["1993-09-21",1.6381,1.6381,1.6381,1.6381,800.0],["1993-09-22",1.5648,1.5648,1.5648,1.5648,2400.0],["1993-09-23",1.6381,1.6381,1.5403,1.5526,112800.0],["1993-09-24",1.5892,1.5892,1.5159,1.5648,42400.0],["1993-09-27",1.4914,1.5648,1.467,1.4914,48800.0],["1993-09-28",1.467,1.4914,1.4425,1.467,944000.0],["1993-09-29",1.467,1.4914,1.467,1.4792,29786400.0],["1993-09-30",1.467,1.5159,1.467,1.4792,2641600.0],["1993-10-01",1.467,1.5159,1.467,1.5037,1083200.0],["1993-10-04",1.467,1.5403,1.467,1.5037,268000.0],["1993-10-05",1.467,1.5159,1.467,1.467,1651200.0],["1993-10-06",1.4914,1.4914,1.467,1.467,493600.0],["1993-10-07",1.4792,1.4914,1.467,1.467,461600.0],["1993-10-08",1.4792,1.4914,1.467,1.4914,444000.0],["1993-10-11",1.4914,1.4914,1.467,1.467,1000000.0],["1993-10-12",1.467,1.4914,1.467,1.467,387200.0],["1993-10-13",1.467,1.4914,1.467,1.467,1215200.0],["1993-10-14",1.4792,1.5403,1.467,1.5159,495200.0],["1993-10-15",1.5281,1.5648,1.5159,1.5403,1249600.0],["1993-10-18",1.5403,1.5648,1.5159,1.5159,1774400.0],["1993-10-19",1.5159,1.6137,1.5159,1.5892,2976800.0],["1993-10-20",1.6381,1.6381,1.5892,1.6015,1652800.0],["1993-10-21",1.5892,1.6381,1.5892,1.5892,596000.0],["1993-10-22",1.6259,1.6626,1.6137,1.6137,349600.0],["1993-10-25",1.6137,1.6626,1.6137,1.6626,498400.0],["1993-10-26",1.6137,1.6626,1.6137,1.6259,406400.0],["1993-10-27",1.6137,1.6626,1.6137,1.6381,380800.0],["1993-10-28",1.6626,1.7115,1.6626,1.6993,696000.0],["1993-10-29",1.6626,1.7115,1.6381,1.6381,1256000.0],["1993-11-01",1.6381,1.7115,1.6381,1.6748,286400.0],["1993-11-02",1.6748,1.7115,1.6626,1.7115,428800.0],["1993-11-03",1.6381,1.6748,1.6381,1.6748,71200.0],["1993-11-04",1.6381,1.6381,1.6381,1.6381,112800.0],["1993-11-05",1.6381,1.7115,1.6381,1.687,634400.0],["1993-11-08",1.6748,1.8826,1.6381,1.846,1076000.0],["1993-11-09",1.8093,1.9804,1.8093,1.8582,2392000.0],["1993-11-10",1.8337,1.8582,1.8093,1.8337,180800.0],["1993-11-11",1.8337,1.8582,1.7848,1.8337,309600.0],["1993-11-12",1.7848,1.8582,1.7848,1.8093,688800.0],["1993-11-15",1.7848,1.8582,1.7848,1.7848,738400.0],["1993-11-16",1.7848,1.8093,1.7848,1.7848,176800.0],["1993-11-17",1.7848,1.8337,1.7848,1.8337,116800.0],["1993-11-18",1.7115,1.7604,1.7115,1.7115,295200.0],["1993-11-19",1.7359,1.7359,1.7115,1.7115,141600.0],["1993-11-22",1.7115,1.7115,1.6504,1.6626,616000.0],["1993-11-23",1.7115,1.7115,1.6381,1.687,973600.0],["1993-11-24",1.687,1.687,1.6381,1.687,65600.0],["1993-11-26",1.687,1.687,1.687,1.687,1600.0],["1993-11-29",1.6626,1.8337,1.6626,1.8093,798400.0],["1993-11-30",1.8215,1.8582,1.7359,1.7726,828800.0],["1993-12-01",1.7359,1.7848,1.7359,1.7604,99200.0],["1993-12-02",1.7848,1.7848,1.7359,1.7848,372800.0],["1993-12-03",1.7604,1.7604,1.7115,1.7115,272800.0],["1993-12-06",1.687,1.7359,1.687,1.7237,162400.0],["1993-12-07",1.6993,1.7604,1.687,1.7604,1036000.0],["1993-12-08",1.7359,1.7604,1.7359,1.7482,430400.0],["1993-12-09",1.7359,1.7604,1.7115,1.7604,281600.0],["1993-12-10",1.7604,1.7604,1.7115,1.7359,1511200.0],["1993-12-13",1.7604,1.7604,1.7115,1.7604,436000.0],["1993-12-14",1.7482,1.7848,1.7359,1.7359,720000.0],["1993-12-15",1.7359,1.7848,1.7359,1.7604,352000.0],["1993-12-16",1.7359,1.8093,1.7359,1.8093,891200.0],["1993-12-17",1.7848,1.8337,1.7604,1.8093,1135200.0],["1993-12-20",1.7604,1.8093,1.7604,1.8093,968800.0],["1993-12-21",1.7604,1.8337,1.7604,1.8093,789600.0],["1993-12-22",1.8093,1.8826,1.8093,1.8826,283200.0],["1993-12-23",1.8826,1.9071,1.8337,1.9071,159200.0],["1993-12-27",1.8337,1.9071,1.8337,1.8582,5600.0],["1993-12-28",1.9071,2.0049,1.8582,1.956,672800.0],["1993-12-29",1.9315,2.0049,1.9071,1.956,1672800.0],["1993-12-30",1.9682,2.0049,1.9315,1.9804,480800.0],["1993-12-31",2.0049,2.1638,1.9315,2.1638,588000.0],["1994-01-03",2.0538,2.0538,1.956,2.0293,165600.0],["1994-01-04",1.9927,2.0293,1.9315,1.9804,324000.0],["1994-01-05",1.9315,2.1516,1.9315,2.1394,688000.0],["1994-01-06",2.176,2.176,1.9315,1.9804,304000.0],["1994-01-07",1.9927,2.1027,1.956,2.0538,407200.0],["1994-01-10",2.0905,2.1027,2.0293,2.0782,625600.0],["1994-01-11",2.1027,2.1271,2.0293,2.1027,480800.0],["1994-01-12",2.0782,2.176,2.0782,2.1516,795200.0],["1994-01-13",2.1516,2.176,2.1027,2.176,672000.0],["1994-01-14",2.1149,2.1271,2.0782,2.0782,109600.0],["1994-01-17",2.1271,2.1271,1.9804,2.0049,223200.0],["1994-01-18",1.956,2.0049,1.9315,1.9315,828000.0],["1994-01-19",1.9315,2.0049,1.9315,1.9438,822400.0],["1994-01-20",1.9438,1.9438,1.9438,1.9438,0.0],["1994-01-21",1.9315,2.0049,1.9315,1.9315,149600.0],["1994-01-24",2.0049,2.0049,1.9315,2.0049,25600.0],["1994-01-25",2.0049,2.0293,1.9804,1.9804,161600.0],["1994-01-26",2.0049,2.0293,1.9804,2.0049,522400.0],["1994-01-27",1.9804,2.0538,1.9804,2.0049,31200.0],["1994-01-28",2.0049,2.0538,2.0049,2.0049,159200.0],["1994-01-31",2.0538,2.1027,2.0049,2.0416,583200.0],["1994-02-01",2.0905,2.0905,2.0293,2.0538,486400.0],["1994-02-02",2.0782,2.0782,2.0293,2.0782,66400.0],["1994-02-03",2.0293,2.0782,2.0293,2.0538,136800.0],["1994-02-04",2.0293,2.0538,2.0293,2.0293,35200.0],["1994-02-07",2.0293,2.0782,2.0293,2.0782,126400.0],["1994-02-08",2.1271,2.1271,2.0538,2.0782,22400.0],["1994-02-09",2.1516,2.2983,2.1516,2.2494,2188000.0],["1994-02-10",2.3227,2.3716,2.2861,2.2983,2516000.0],["1994-02-11",2.3472,2.3472,2.176,2.2005,476000.0],["1994-02-14",2.2005,2.2249,2.1516,2.1516,516000.0],["1994-02-15",2.2127,2.2249,2.2005,2.2249,164800.0],["1994-02-16",2.2249,2.2249,2.1516,2.2249,89600.0],["1994-02-17",2.2249,2.2249,2.1516,2.1516,70400.0],["1994-02-18",2.2249,2.2249,2.1516,2.1516,2061600.0],["1994-02-22",2.2249,2.2249,2.1516,2.176,589600.0],["1994-02-23",2.1638,2.2738,2.1516,2.2616,5506400.0],["1994-02-24",2.2738,2.2983,2.2249,2.2249,136000.0],["1994-02-25",2.2249,2.2249,2.2249,2.2249,0.0],["1994-02-28",2.2249,2.2983,2.2249,2.2983,176800.0],["1994-03-01",2.2249,2.2494,2.2249,2.2494,221600.0],["1994-03-02",2.176,2.2494,2.176,2.176,1501600.0],["1994-03-03",2.176,2.2861,2.176,2.2249,545600.0],["1994-03-04",2.2983,2.3961,2.2249,2.3839,1084000.0],["1994-03-07",2.3227,2.4205,2.3227,2.3961,708800.0],["1994-03-08",2.4205,2.4694,2.3716,2.4572,830400.0],["1994-03-09",2.4572,2.4694,2.4205,2.4205,328000.0],["1994-03-10",2.4694,2.4694,2.4205,2.4205,84000.0],["1994-03-11",2.4205,2.4694,2.3961,2.4205,294400.0],["1994-03-14",2.3961,2.445,2.3716,2.3716,258400.0],["1994-03-15",2.445,2.445,2.3716,2.445,102400.0],["1994-03-16",2.445,2.445,2.3716,2.445,1227200.0],["1994-03-17",2.3716,2.4939,2.3716,2.4572,1668800.0],["1994-03-18",2.445,2.5183,2.445,2.5061,418400.0],["1994-03-21",2.445,2.4939,2.445,2.4817,184000.0],["1994-03-22",2.445,2.5183,2.445,2.4939,36000.0],["1994-03-23",2.5183,2.5183,2.445,2.445,539200.0],["1994-03-24",2.445,2.5183,2.445,2.445,437600.0],["1994-03-25",2.445,2.4694,2.4205,2.4205,326400.0],["1994-03-28",2.4205,2.4694,2.4205,2.4205,551200.0],["1994-03-29",2.4694,2.4694,2.3961,2.4205,109600.0],["1994-03-30",2.3961,2.3961,2.2983,2.3227,731200.0],["1994-03-31",2.3961,2.3961,1.9804,2.2005,3373600.0],["1994-04-04",2.1516,2.2494,2.1516,2.2494,2047200.0],["1994-04-05",2.2983,2.2983,2.2005,2.2738,852000.0],["1994-04-06",2.3472,2.4694,2.3227,2.3594,889600.0],["1994-04-07",2.3227,2.4205,2.3227,2.3227,1192800.0],["1994-04-08",2.3716,2.4205,2.3227,2.4205,322400.0],["1994-04-11",2.4205,2.4205,2.3227,2.4205,1380000.0],["1994-04-12",2.3839,2.3839,2.3472,2.3594,1777600.0],["1994-04-13",2.4205,2.4205,2.3227,2.3961,307200.0],["1994-04-14",2.3227,2.3961,2.3227,2.3961,122400.0],["1994-04-15",2.3227,2.4205,2.3227,2.3472,807200.0],["1994-04-18",2.3472,2.4694,2.3472,2.3716,762400.0],["1994-04-19",2.3716,2.445,2.3716,2.445,696000.0],["1994-04-20",2.4205,2.4694,2.3716,2.4694,1047200.0],["1994-04-21",2.3716,2.4694,2.2983,2.3716,1995200.0],["1994-04-22",2.3227,2.4205,2.3227,2.3472,607200.0],["1994-04-25",2.3227,2.4205,2.3227,2.3227,46400.0],["1994-04-26",2.4205,2.4205,2.3716,2.4205,155200.0],["1994-04-28",2.4205,2.4205,2.3227,2.4205,66400.0],["1994-04-29",2.3472,2.4939,2.3472,2.445,3045600.0],["1994-05-02",2.445,2.4939,2.3961,2.4939,1242400.0],["1994-05-03",2.5428,2.5428,2.445,2.5183,940000.0],["1994-05-04",2.5183,2.665,2.5183,2.6161,1795200.0],["1994-05-05",2.665,2.665,2.6161,2.6528,850400.0],["1994-05-06",2.6406,2.665,2.6406,2.665,446400.0],["1994-05-09",2.665,2.665,2.6406,2.665,1003200.0],["1994-05-10",2.6406,2.665,2.6406,2.665,1278400.0],["1994-05-11",2.6406,2.665,2.6406,2.6406,922400.0],["1994-05-12",2.6406,2.7139,2.6406,2.6773,252800.0],["1994-05-13",2.6773,2.7139,2.6161,2.6161,884000.0],["1994-05-16",2.6161,2.6895,2.5917,2.6161,75200.0],["1994-05-17",2.6161,2.6161,2.4939,2.4939,436800.0],["1994-05-18",2.5183,2.5672,2.4939,2.4939,267200.0],["1994-05-19",2.5306,2.5917,2.4939,2.5183,311200.0],["1994-05-20",2.5183,2.5917,2.5183,2.5917,172000.0],["1994-05-23",2.5917,2.5917,2.5183,2.555,1088800.0],["1994-05-24",2.5917,2.5917,2.555,2.555,374400.0],["1994-05-25",2.5183,2.6161,2.5183,2.5917,467200.0],["1994-05-26",2.6406,2.6406,2.5428,2.5428,86400.0],["1994-05-27",2.5428,2.6406,2.5428,2.5428,6400.0],["1994-05-31",2.5428,2.6284,2.5428,2.5795,144800.0],["1994-06-01",2.5428,2.6406,2.5428,2.6406,207200.0],["1994-06-02",2.6406,2.6406,2.5428,2.5428,400000.0],["1994-06-03",2.5428,2.5917,2.4939,2.4939,144000.0],["1994-06-06",2.5428,2.5672,2.4694,2.5183,108000.0],["1994-06-07",2.4939,2.5672,2.4939,2.5183,251200.0],["1994-06-08",2.5672,2.5672,2.4694,2.5183,1121600.0],["1994-06-09",2.5183,2.5183,2.4939,2.4939,559200.0],["1994-06-10",2.4939,2.5428,2.4939,2.5183,38400.0],["1994-06-13",2.5428,2.5428,2.4939,2.4939,324800.0],["1994-06-14",2.4939,2.5428,2.4939,2.5428,92000.0],["1994-06-15",2.5428,2.7384,2.5306,2.7384,508800.0],["1994-06-16",2.7628,2.7628,2.665,2.7628,696800.0],["1994-06-17",2.7628,2.7628,2.665,2.7384,178400.0],["1994-06-20",2.7628,2.7628,2.665,2.665,1055200.0],["1994-06-21",2.7139,2.7628,2.665,2.7628,124800.0],["1994-06-22",2.7139,2.8117,2.665,2.7628,1807200.0],["1994-06-23",2.7384,2.8117,2.7384,2.7873,314400.0],["1994-06-24",2.7384,2.7628,2.7384,2.7628,159200.0],["1994-06-27",2.7384,2.8117,2.7384,2.7873,698400.0],["1994-06-28",2.7384,2.8117,2.7384,2.8117,358400.0],["1994-06-29",2.7628,2.9095,2.7628,2.8362,2796000.0],["1994-06-30",2.9095,2.9095,2.8362,2.8851,615200.0],["1994-07-01",2.8851,2.8851,2.7873,2.8851,161600.0],["1994-07-05",2.7873,2.8851,2.7873,2.8117,623200.0],["1994-07-06",2.8606,2.8851,2.8117,2.8117,528800.0],["1994-07-07",2.8606,2.8606,2.8117,2.8606,365600.0],["1994-07-08",2.8606,2.934,2.7873,2.9095,449600.0],["1994-07-11",2.8851,2.934,2.8362,2.934,802400.0],["1994-07-12",2.9095,2.9095,2.8362,2.8606,1238400.0],["1994-07-13",2.8851,2.9584,2.8606,2.9584,427200.0],["1994-07-14",2.9584,3.0562,2.9095,3.0562,1060000.0],["1994-07-15",3.0318,3.1051,3.0318,3.1051,869600.0],["1994-07-18",3.1051,3.154,3.0318,3.154,1036800.0],["1994-07-19",3.154,3.154,3.0807,3.154,1232800.0],["1994-07-20",3.0807,3.1296,2.9829,3.0073,1130400.0],["1994-07-21",2.9829,3.0562,2.9829,3.0073,1725600.0],["1994-07-22",3.0562,3.0562,3.0073,3.0318,1022400.0],["1994-07-25",3.0562,3.0562,3.0073,3.0562,687200.0],["1994-07-26",3.0318,3.1296,3.0318,3.0562,197600.0],["1994-07-27",3.0562,3.154,3.0562,3.0807,969600.0],["1994-07-28",3.1174,3.154,3.1051,3.1051,2003200.0],["1994-07-29",3.1051,3.154,3.0807,3.0807,728000.0],["1994-08-01",3.1296,3.1296,3.0562,3.1296,476800.0],["1994-08-02",3.1296,3.1296,3.0562,3.0929,854400.0],["1994-08-03",3.0562,3.1051,3.0073,3.0073,634400.0],["1994-08-04",3.0073,3.0562,2.9829,2.9829,918400.0],["1994-08-05",2.9829,3.0562,2.934,2.9462,784000.0],["1994-08-08",3.0073,3.0073,2.9095,2.9095,316800.0],["1994-08-09",2.9584,2.9584,2.9095,2.9095,186400.0],["1994-08-10",2.9584,3.0318,2.934,2.934,559200.0],["1994-08-11",3.0318,3.0318,2.934,3.0318,364800.0],["1994-08-12",3.0318,3.0318,2.934,3.0318,1369600.0],["1994-08-15",3.0318,3.0562,2.9829,3.0196,572000.0],["1994-08-16",2.9829,3.0562,2.9829,2.9951,307200.0],["1994-08-17",3.0073,3.0318,2.9584,2.9584,301600.0],["1994-08-18",2.9707,3.0318,2.9584,2.9584,245600.0],["1994-08-19",2.9951,3.0318,2.9584,2.9951,401600.0],["1994-08-22",3.0318,3.0318,2.9707,2.9707,1415200.0],["1994-08-23",2.9584,3.0318,2.9584,2.9829,1300000.0],["1994-08-24",2.9584,3.0318,2.9584,2.9936,120800.0],["1994-08-25",3.0318,3.0562,2.9584,3.0073,1185600.0],["1994-08-26",3.0562,3.0562,3.0073,3.0318,112000.0],["1994-08-29",3.0073,3.0562,3.0073,3.0562,226400.0],["1994-08-30",3.0562,3.0562,3.0073,3.0073,200000.0],["1994-08-31",2.9829,3.0807,2.9829,3.0807,352800.0],["1994-09-01",3.0073,3.1051,3.0073,3.1051,227200.0],["1994-09-02",3.0929,3.1785,3.0318,3.0807,224800.0],["1994-09-06",3.1785,3.1785,3.0807,3.1296,88000.0],["1994-09-07",3.1785,3.1785,3.0807,3.0807,66400.0],["1994-09-08",3.0807,3.154,3.0807,3.1051,370400.0],["1994-09-09",3.1785,3.2274,3.1051,3.2274,178400.0],["1994-09-12",3.2274,3.2274,3.154,3.2274,315200.0],["1994-09-13",3.1785,3.2274,3.154,3.2152,272000.0],["1994-09-14",3.2274,3.2274,3.154,3.2274,392000.0],["1994-09-15",3.2274,3.2274,3.1296,3.1296,567200.0],["1994-09-16",3.2029,3.2274,3.1296,3.2274,145600.0],["1994-09-19",3.2274,3.3007,3.2274,3.2274,259200.0],["1994-09-20",3.2274,3.3007,3.2274,3.2274,124000.0],["1994-09-21",3.2274,3.3007,3.2274,3.2396,268800.0],["1994-09-22",3.3007,3.3007,3.2274,3.2518,209600.0],["1994-09-23",3.3007,3.3007,3.2274,3.2641,581600.0],["1994-09-26",3.2274,3.2763,3.154,3.2274,293600.0],["1994-09-27",3.2274,3.2274,3.154,3.2274,246400.0],["1994-09-28",3.1785,3.2518,3.1785,3.2274,446400.0],["1994-09-29",3.2763,3.4719,3.2518,3.3252,1535200.0],["1994-09-30",3.3741,3.3741,3.3007,3.3741,460800.0],["1994-10-03",3.3985,3.5208,3.3252,3.4841,1436000.0],["1994-10-04",3.5208,3.5208,3.4719,3.4719,1540800.0],["1994-10-05",3.4474,3.5208,3.2763,3.2763,996000.0],["1994-10-06",3.2763,3.3496,3.1296,3.2518,791200.0],["1994-10-07",3.2274,3.3252,3.2274,3.2641,232000.0],["1994-10-10",3.3252,3.3252,3.2518,3.2763,190400.0],["1994-10-11",3.2518,3.3252,3.2518,3.3252,1211200.0],["1994-10-12",3.3252,3.3252,3.2518,3.3252,245600.0],["1994-10-13",3.2763,3.3252,3.2763,3.2763,35200.0],["1994-10-14",3.3252,3.3252,3.2763,3.2763,191200.0],["1994-10-17",3.2763,3.3007,3.2274,3.3007,402400.0],["1994-10-18",3.2274,3.3007,3.2274,3.2518,281600.0],["1994-10-19",3.3007,3.3007,3.2274,3.3007,476800.0],["1994-10-20",3.3007,3.3007,3.2274,3.2518,277600.0],["1994-10-21",3.2274,3.2763,3.2274,3.2396,693600.0],["1994-10-24",3.2029,3.2763,3.2029,3.2763,233600.0],["1994-10-25",3.2029,3.2763,3.2029,3.2518,436800.0],["1994-10-26",3.2518,3.2763,3.2274,3.2763,96800.0],["1994-10-27",3.2641,3.2763,3.2274,3.2763,337600.0],["1994-10-28",3.2029,3.2518,3.2029,3.2029,260000.0],["1994-10-31",3.2029,3.2518,3.2029,3.2518,338400.0],["1994-11-01",3.2029,3.2518,3.2029,3.2029,259200.0],["1994-11-02",3.2335,3.2518,3.0318,3.0807,1114400.0],["1994-11-03",3.0318,3.1051,3.0318,3.044,155200.0],["1994-11-04",3.0318,3.1051,3.0073,3.0562,105600.0],["1994-11-07",3.0073,3.0073,2.8117,2.8606,3020800.0],["1994-11-08",2.9095,2.9095,2.8362,2.8912,715200.0],["1994-11-09",2.9095,2.9095,2.8606,2.8851,1052000.0],["1994-11-10",2.9095,2.9095,2.8606,2.8851,195200.0],["1994-11-11",2.8606,2.9095,2.8606,2.8606,125600.0],["1994-11-14",2.8606,3.0073,2.8606,2.9829,292000.0],["1994-11-15",2.9095,3.0562,2.9095,3.0562,1266400.0],["1994-11-16",3.0562,3.2029,3.0318,3.154,977600.0],["1994-11-17",3.2274,3.2274,3.154,3.2274,531200.0],["1994-11-18",3.2274,3.2274,3.1296,3.1296,168000.0],["1994-11-21",3.1296,3.1785,2.9829,2.9951,1476800.0],["1994-11-22",2.9095,2.9584,2.7873,2.7873,904000.0],["1994-11-23",2.7873,2.8362,2.5672,2.6161,642400.0],["1994-11-25",2.6406,2.6406,2.5672,2.6406,194400.0],["1994-11-28",2.5672,2.6406,2.4205,2.5672,1432000.0],["1994-11-29",2.5428,2.5917,2.5183,2.5672,719200.0],["1994-11-30",2.5183,2.5672,2.4694,2.4939,4305600.0],["1994-12-01",2.4939,2.5672,2.4694,2.4694,1226400.0],["1994-12-02",2.4694,2.5183,2.4694,2.4694,211200.0],["1994-12-05",2.5183,2.5428,2.4694,2.5306,1867200.0],["1994-12-06",2.5672,2.6161,2.5672,2.5672,767200.0],["1994-12-07",2.6161,2.6161,2.5672,2.5672,808800.0],["1994-12-08",2.5672,2.6406,2.5672,2.6284,900000.0],["1994-12-09",2.5917,2.6161,2.5672,2.6161,830400.0],["1994-12-12",2.5672,2.6161,2.5672,2.5672,221600.0],["1994-12-13",2.6161,2.6161,2.5183,2.5428,264800.0],["1994-12-14",2.5183,2.5672,2.4694,2.5672,776800.0],["1994-12-15",2.5672,2.6406,2.5428,2.5917,631200.0],["1994-12-16",2.665,2.665,2.5917,2.665,108000.0],["1994-12-19",2.665,2.7873,2.665,2.7873,612800.0],["1994-12-20",2.8606,2.8851,2.8117,2.8362,634400.0],["1994-12-21",2.8851,2.8851,2.8117,2.8117,228800.0],["1994-12-22",2.824,2.9095,2.824,2.9095,960800.0],["1994-12-23",2.934,3.0073,2.9095,3.0073,268000.0],["1994-12-27",3.0073,3.0073,2.934,3.0073,881600.0],["1994-12-28",2.9829,3.0073,2.9584,3.0073,179200.0],["1994-12-29",2.9829,3.1051,2.9584,3.1051,680800.0],["1994-12-30",3.1051,3.2029,3.0807,3.2029,816800.0],["1995-01-03",3.1296,3.2029,3.1296,3.1418,128000.0],["1995-01-04",3.1296,3.154,3.0807,3.0807,351200.0],["1995-01-05",3.0807,3.1051,3.0318,3.0685,193600.0],["1995-01-06",3.0318,3.0562,3.0073,3.0073,497600.0],["1995-01-09",3.0073,3.1296,3.0073,3.1296,518400.0],["1995-01-10",3.0807,3.1785,3.0807,3.154,874400.0],["1995-01-11",3.1051,3.154,3.1051,3.1051,378400.0],["1995-01-12",3.154,3.1785,3.1051,3.1785,447200.0],["1995-01-13",3.1051,3.154,3.0807,3.1296,1806400.0],["1995-01-16",3.1051,3.154,3.0807,3.1051,330400.0],["1995-01-17",3.154,3.154,3.0562,3.0807,184000.0],["1995-01-18",3.1296,3.1296,3.0807,3.0929,738400.0],["1995-01-19",3.1051,3.1296,3.0807,3.1051,61600.0],["1995-01-20",3.0807,3.1296,3.0562,3.1051,1201600.0],["1995-01-23",3.0318,3.1051,3.0318,3.1051,26400.0],["1995-01-24",3.0318,3.154,3.0318,3.154,292000.0],["1995-01-25",3.0807,3.154,3.0807,3.1174,480800.0],["1995-01-26",3.1174,3.154,3.0807,3.0807,135200.0],["1995-01-27",3.1785,3.2518,3.1785,3.1785,1170400.0],["1995-01-30",3.2274,3.313,3.1785,3.2763,767200.0],["1995-01-31",3.3252,3.3252,3.2029,3.2763,556000.0],["1995-02-01",3.2763,3.2763,3.2274,3.2396,769600.0],["1995-02-02",3.2274,3.2763,3.2274,3.2518,150400.0],["1995-02-03",3.2274,3.2763,3.2274,3.2518,44800.0],["1995-02-06",3.2274,3.2641,3.2029,3.2518,1635200.0],["1995-02-07",3.2518,3.2518,3.1785,3.2274,284800.0],["1995-02-08",3.2274,3.2274,3.1785,3.2274,55200.0],["1995-02-09",3.1785,3.2518,3.1785,3.2518,280000.0],["1995-02-10",3.2518,3.2518,3.1785,3.1785,102400.0],["1995-02-13",3.2518,3.3007,3.1785,3.2885,310400.0],["1995-02-14",3.3741,3.5452,3.3496,3.5452,1629600.0],["1995-02-15",3.5697,3.6919,3.4963,3.6675,916800.0],["1995-02-16",3.643,3.6675,3.5697,3.6675,556000.0],["1995-02-17",3.5941,3.6186,3.5697,3.5941,477600.0],["1995-02-21",3.5697,3.5941,3.4963,3.533,909600.0],["1995-02-22",3.4963,3.6186,3.4963,3.5941,431200.0],["1995-02-23",3.5941,3.6186,3.5452,3.6064,1160800.0],["1995-02-24",3.5941,3.6186,3.5697,3.5697,99200.0],["1995-02-27",3.5208,3.533,3.4963,3.4963,62400.0],["1995-02-28",3.4963,3.5697,3.4963,3.5208,365600.0],["1995-03-01",3.5208,3.5697,3.4474,3.4719,572800.0],["1995-03-02",3.5208,3.5452,3.4474,3.5452,208800.0],["1995-03-03",3.5208,3.5697,3.5208,3.5697,277600.0],["1995-03-06",3.4963,3.6186,3.4963,3.6064,434400.0],["1995-03-07",3.6186,3.643,3.5697,3.5697,375200.0],["1995-03-08",3.5208,3.533,3.3252,3.3252,969600.0],["1995-03-09",3.3741,3.3741,3.0807,3.0929,1744800.0],["1995-03-10",3.1051,3.2274,3.1051,3.1907,2325600.0],["1995-03-13",3.2274,3.2274,3.1785,3.1785,51200.0],["1995-03-14",3.2274,3.2274,3.1785,3.2274,108800.0],["1995-03-15",3.2029,3.2274,3.1296,3.1296,500000.0],["1995-03-16",3.0318,3.1296,2.9584,2.9584,1657600.0],["1995-03-17",2.9829,3.0073,2.934,2.9462,2160800.0],["1995-03-20",2.9829,3.154,2.934,3.154,2043200.0],["1995-03-21",3.1296,3.154,3.0807,3.0807,214400.0],["1995-03-22",3.1296,3.1296,2.9462,2.9462,328000.0],["1995-03-23",3.0073,3.0073,2.9462,3.0073,68800.0],["1995-03-24",3.0073,3.0073,2.9462,2.9462,1680000.0],["1995-03-27",2.9951,3.0073,2.9462,3.0073,966400.0],["1995-03-28",2.9462,3.0562,2.9462,3.0562,1504800.0],["1995-03-29",3.0562,3.0562,2.9829,2.9951,1274400.0],["1995-03-30",2.9829,3.0562,2.9829,3.0318,378400.0],["1995-03-31",3.0073,3.0807,3.0073,3.0807,384000.0],["1995-04-03",3.0807,3.154,3.0318,3.1051,1380000.0],["1995-04-04",3.0562,3.154,3.0562,3.1296,365600.0],["1995-04-05",3.154,3.154,3.0318,3.0807,671200.0],["1995-04-06",3.0807,3.1051,3.0318,3.044,59200.0],["1995-04-07",3.0073,3.0807,3.0073,3.0073,114400.0],["1995-04-10",3.0073,3.0562,2.9951,3.0318,2508800.0],["1995-04-11",2.9829,3.0318,2.9829,3.0318,512800.0],["1995-04-12",3.0562,3.0562,2.9829,3.0562,16800.0],["1995-04-13",3.0562,3.0562,2.9829,3.0318,648000.0],["1995-04-17",3.0073,3.0562,2.9829,2.9829,1451200.0],["1995-04-18",3.0318,3.0318,2.934,2.934,1114400.0],["1995-04-19",2.9829,2.9829,2.8606,2.8606,661600.0],["1995-04-20",2.8851,2.9584,2.8851,2.9095,1493600.0],["1995-04-21",2.9584,2.9584,2.8851,2.9095,470400.0],["1995-04-24",2.9095,2.9095,2.6895,2.7751,2263200.0],["1995-04-25",2.8117,2.8362,2.7384,2.824,2156000.0],["1995-04-26",2.8117,2.8362,2.7873,2.8117,2025600.0],["1995-04-27",2.8362,2.8362,2.7873,2.8117,175200.0],["1995-04-28",2.8362,2.8362,2.7873,2.8362,1568000.0],["1995-05-01",2.8851,2.9584,2.8606,2.9584,453600.0],["1995-05-02",2.934,2.9584,2.9095,2.9095,214400.0],["1995-05-03",2.934,2.934,2.8851,2.934,123200.0],["1995-05-04",2.8851,2.934,2.8851,2.8851,966400.0],["1995-05-05",2.8851,2.9218,2.8606,2.9095,848800.0],["1995-05-08",2.9095,2.934,2.8606,2.8606,635200.0],["1995-05-09",2.8606,2.934,2.8606,2.8606,570400.0],["1995-05-10",2.9095,2.9584,2.8606,2.9462,1230400.0],["1995-05-11",2.934,3.0318,2.934,2.9951,1746400.0],["1995-05-12",3.0318,3.044,2.9951,3.0073,638400.0],["1995-05-15",3.044,3.044,2.9951,3.0073,596800.0],["1995-05-16",3.0073,3.1174,2.9951,3.0929,309600.0],["1995-05-17",3.154,3.154,3.0807,3.1051,157600.0],["1995-05-18",3.0562,3.1051,3.0562,3.0562,126400.0],["1995-05-19",3.0318,3.1051,3.0318,3.0807,265600.0],["1995-05-22",3.0807,3.0807,3.0073,3.0196,149600.0],["1995-05-23",3.0073,3.0562,2.9095,2.934,300000.0],["1995-05-24",2.934,3.0073,2.9095,2.9584,412000.0],["1995-05-25",2.9584,2.9707,2.8362,2.9095,300800.0],["1995-05-26",2.8362,2.8362,2.6039,2.6406,725600.0],["1995-05-30",2.6406,2.6406,2.2983,2.4694,6073600.0],["1995-05-31",2.4694,2.5917,2.4694,2.5917,2517600.0],["1995-06-01",2.5917,2.5917,2.5183,2.5428,1227200.0],["1995-06-02",2.5428,2.5917,2.3961,2.3961,2864800.0],["1995-06-05",2.3716,2.445,2.3716,2.3716,2454400.0],["1995-06-06",2.4205,2.4205,2.2983,2.335,1357600.0],["1995-06-07",2.2983,2.3716,2.2616,2.2861,1759200.0],["1995-06-08",2.2494,2.2738,2.0905,2.0966,6652000.0],["1995-06-09",2.1516,2.1516,2.1027,2.1394,4160000.0],["1995-06-12",2.1516,2.1516,2.0782,2.121,2971200.0],["1995-06-13",2.1271,2.2494,2.1271,2.2494,1565600.0],["1995-06-14",2.2494,2.2494,2.2249,2.2372,1083200.0],["1995-06-15",2.2494,2.2494,2.2249,2.2494,700800.0],["1995-06-16",2.2494,2.2494,2.1516,2.1516,1730400.0],["1995-06-19",2.2005,2.2249,2.1516,2.2249,3796800.0],["1995-06-20",2.2494,2.3716,2.2005,2.3472,683200.0],["1995-06-21",2.3472,2.4572,2.335,2.445,2384800.0],["1995-06-22",2.4572,2.5183,2.3961,2.4694,1557600.0],["1995-06-23",2.445,2.4939,2.445,2.4939,491200.0],["1995-06-26",2.4205,2.4694,2.3472,2.3472,1277600.0],["1995-06-27",2.3961,2.3961,2.3472,2.3533,737600.0],["1995-06-28",2.3961,2.3961,2.3472,2.3961,359200.0],["1995-06-29",2.3961,2.5183,2.3961,2.4694,823200.0],["1995-06-30",2.5183,2.5672,2.4694,2.5183,832000.0],["1995-07-03",2.5428,2.5428,2.4939,2.5428,184800.0],["1995-07-05",2.4939,2.5428,2.4694,2.4939,2606400.0],["1995-07-06",2.5183,2.5672,2.5061,2.5428,1290400.0],["1995-07-07",2.555,2.7873,2.5306,2.7384,2287200.0],["1995-07-10",2.8117,2.9584,2.7384,2.8851,6764800.0],["1995-07-11",2.9584,3.0073,2.8851,2.934,1129600.0],["1995-07-12",3.0318,3.1051,2.9829,3.0929,3024000.0],["1995-07-13",3.0562,3.1785,3.0562,3.1174,1120800.0],["1995-07-14",3.1051,3.154,3.0073,3.0807,904800.0],["1995-07-17",3.0807,3.0807,2.9829,3.0562,222400.0],["1995-07-18",2.9829,3.154,2.9829,3.1174,1209600.0],["1995-07-19",3.1296,3.1296,3.0562,3.0807,505600.0],["1995-07-20",3.1296,3.154,3.0562,3.0929,2480800.0],["1995-07-21",3.1296,3.154,3.0318,3.0807,260800.0],["1995-07-24",3.044,3.0807,3.0318,3.044,776000.0],["1995-07-25",3.0318,3.0318,2.9829,3.0073,1183200.0],["1995-07-26",3.0073,3.044,3.0073,3.0073,541600.0],["1995-07-27",3.0318,3.044,3.0073,3.0196,329600.0],["1995-07-28",3.044,3.044,2.934,3.0073,824000.0],["1995-07-31",2.9095,2.9584,2.8606,2.934,1390400.0],["1995-08-01",2.934,2.9829,2.8851,2.9095,280800.0],["1995-08-02",2.8973,2.9584,2.8851,2.8851,884000.0],["1995-08-03",2.8362,2.8362,2.7873,2.8117,216800.0],["1995-08-04",2.7873,2.934,2.7873,2.8606,747200.0],["1995-08-07",2.8484,2.8729,2.824,2.8362,491200.0],["1995-08-08",2.8362,2.8729,2.8117,2.8729,540000.0],["1995-08-09",2.8117,3.0318,2.8117,2.9584,1368000.0],["1995-08-10",3.0073,3.0073,2.9095,2.9218,288800.0],["1995-08-11",2.9095,2.934,2.8606,2.8606,124800.0],["1995-08-14",2.934,2.934,2.8606,2.8606,24000.0],["1995-08-15",2.9095,2.934,2.8606,2.8606,375200.0],["1995-08-16",2.934,2.934,2.8606,2.8606,56000.0],["1995-08-17",2.934,2.934,2.8606,2.934,383200.0],["1995-08-18",2.934,2.934,2.8606,2.9218,293600.0],["1995-08-21",2.8606,2.9218,2.8606,2.9218,81600.0],["1995-08-22",2.8729,2.9218,2.7139,2.7995,1024000.0],["1995-08-23",2.8117,2.8117,2.7384,2.8117,378400.0],["1995-08-24",2.7384,2.8117,2.7384,2.7628,264800.0],["1995-08-25",2.7384,2.8117,2.7384,2.7751,359200.0],["1995-08-28",2.7873,2.8117,2.7384,2.7384,3004000.0],["1995-08-29",2.7384,2.8117,2.7384,2.8117,99200.0],["1995-08-30",2.8117,2.8117,2.7384,2.7628,303200.0],["1995-08-31",2.7384,2.8117,2.7384,2.7384,45600.0],["1995-09-01",2.7995,2.7995,2.7384,2.7995,282400.0],["1995-09-05",2.7506,2.7995,2.6895,2.6895,299200.0],["1995-09-06",2.7506,2.7506,2.6895,2.7384,936800.0],["1995-09-07",2.7139,2.7506,2.6895,2.7139,454400.0],["1995-09-08",2.7384,2.7384,2.6895,2.7139,369600.0],["1995-09-11",2.6895,2.7384,2.6406,2.6528,961600.0],["1995-09-12",2.7139,2.7139,2.6406,2.6406,1700800.0],["1995-09-13",2.6406,2.7139,2.6406,2.7139,74400.0],["1995-09-14",2.6773,2.7139,2.4694,2.4694,1083200.0],["1995-09-15",2.5428,2.5428,2.4389,2.4694,823200.0],["1995-09-18",2.2249,2.2249,2.1271,2.176,14389600.0],["1995-09-19",2.176,2.2249,2.1516,2.2249,2171200.0],["1995-09-20",2.2249,2.2249,2.176,2.2005,1068000.0],["1995-09-21",2.176,2.2249,2.176,2.176,4670400.0],["1995-09-22",2.176,2.2249,2.176,2.2005,2994400.0],["1995-09-25",2.176,2.2372,2.176,2.2372,544800.0],["1995-09-26",2.2983,2.2983,2.2249,2.2372,840800.0],["1995-09-27",2.2738,2.3105,2.2494,2.2738,4723200.0],["1995-09-28",2.2983,2.3716,2.2494,2.2983,3708800.0],["1995-09-29",2.3472,2.3961,2.2983,2.3594,1480800.0],["1995-10-02",2.2983,2.445,2.2983,2.3289,2748800.0],["1995-10-03",2.3472,2.3594,2.2983,2.2983,1399200.0],["1995-10-04",2.3472,2.3472,2.2983,2.3227,949600.0],["1995-10-05",2.2983,2.3472,2.2738,2.2738,111200.0],["1995-10-06",2.3472,2.3472,2.2738,2.2738,29600.0],["1995-10-09",2.3472,2.3472,2.2738,2.2861,621600.0],["1995-10-10",2.2494,2.3105,2.2494,2.2494,798400.0],["1995-10-11",2.3105,2.3472,2.2494,2.2494,3150400.0],["1995-10-12",2.3227,2.3227,2.2249,2.2372,3442400.0],["1995-10-13",2.2249,2.2983,2.2249,2.2983,832800.0],["1995-10-16",2.2983,2.2983,2.2249,2.2983,814400.0],["1995-10-17",2.2249,2.2983,2.2249,2.2983,189600.0],["1995-10-18",2.2983,2.2983,2.2005,2.2127,1111200.0],["1995-10-19",2.2494,2.2738,2.176,2.2616,78400.0],["1995-10-20",2.2005,2.445,2.2005,2.3716,2342400.0],["1995-10-23",2.3961,2.3961,2.2983,2.3716,562400.0],["1995-10-24",2.2983,2.3961,2.2983,2.3227,1008800.0],["1995-10-25",2.3961,2.3961,2.3227,2.335,1300800.0],["1995-10-26",2.3716,2.3716,2.3227,2.3227,767200.0],["1995-10-27",2.3716,2.445,2.3227,2.4205,559200.0],["1995-10-30",2.445,2.4694,2.3716,2.445,901600.0],["1995-10-31",2.4939,2.6161,2.4694,2.5672,1129600.0],["1995-11-01",2.665,2.7873,2.6161,2.6773,3197600.0],["1995-11-02",2.7139,2.7384,2.6406,2.6773,2904000.0],["1995-11-03",2.665,2.7873,2.665,2.7506,1014400.0],["1995-11-06",2.7873,2.7873,2.7139,2.7873,248800.0],["1995-11-07",2.7873,2.8117,2.7139,2.7384,1195200.0],["1995-11-08",2.7384,2.8606,2.7384,2.8117,656000.0],["1995-11-09",2.8117,2.8851,2.8117,2.8851,1031200.0],["1995-11-10",2.8851,2.934,2.8851,2.9095,1216800.0],["1995-11-13",2.934,2.9829,2.9095,2.9829,1020000.0],["1995-11-14",2.8362,2.9829,2.7873,2.8606,3213600.0],["1995-11-15",2.7873,2.8606,2.7873,2.7873,466400.0],["1995-11-16",2.7873,2.8606,2.7873,2.8362,104000.0],["1995-11-17",2.7873,2.934,2.7873,2.8973,1310400.0],["1995-11-20",2.8851,2.934,2.8362,2.8362,713600.0],["1995-11-21",2.8362,2.9095,2.824,2.824,588800.0],["1995-11-22",2.8606,2.8606,2.7873,2.7995,780000.0],["1995-11-24",2.7873,2.8362,2.7873,2.8362,17600.0],["1995-11-27",2.7873,2.8484,2.7628,2.7751,373600.0],["1995-11-28",2.8362,2.8362,2.7628,2.7628,493600.0],["1995-11-29",2.8362,2.8362,2.6895,2.6895,362400.0],["1995-11-30",2.6895,2.7873,2.4939,2.5183,697600.0],["1995-12-01",2.5428,2.5672,2.445,2.5672,1004000.0],["1995-12-04",2.5672,2.5672,2.4694,2.4817,1277600.0],["1995-12-05",2.4939,2.4939,2.445,2.445,378400.0],["1995-12-06",2.4817,2.5183,2.445,2.445,1259200.0],["1995-12-07",2.4939,2.4939,2.445,2.4572,529600.0],["1995-12-08",2.445,2.4939,2.445,2.4939,207200.0],["1995-12-11",2.445,2.4939,2.445,2.4694,215200.0],["1995-12-12",2.445,2.4939,2.3227,2.3594,887200.0],["1995-12-13",2.3227,2.4694,2.3227,2.4572,376000.0],["1995-12-14",2.4694,2.5183,2.3961,2.445,532800.0],["1995-12-15",2.445,2.4694,2.4205,2.4205,218400.0],["1995-12-18",2.4205,2.4694,2.4205,2.4694,1571200.0],["1995-12-19",2.445,2.4939,2.4205,2.4694,358400.0],["1995-12-20",2.5428,2.6161,2.5428,2.6161,230400.0],["1995-12-21",2.5917,2.6161,2.5428,2.5795,186400.0],["1995-12-22",2.5428,2.6161,2.5183,2.5183,243200.0],["1995-12-26",2.5245,2.5428,2.4694,2.4694,138400.0],["1995-12-27",2.5428,2.5428,2.4694,2.5061,271200.0],["1995-12-28",2.4694,2.6406,2.4694,2.6161,399200.0],["1995-12-29",2.5917,2.6895,2.5917,2.6161,247200.0],["1996-01-02",2.6161,2.665,2.5917,2.665,422400.0],["1996-01-03",2.5917,2.6406,2.5917,2.5917,325600.0],["1996-01-04",2.6406,2.6406,2.3472,2.4205,1004800.0],["1996-01-05",2.4205,2.4205,2.3227,2.3227,1536000.0],["1996-01-08",2.3227,2.3716,2.3227,2.3227,67200.0],["1996-01-09",2.3716,2.3716,2.3227,2.3716,278400.0],["1996-01-10",2.3472,2.3716,2.2983,2.3105,446400.0],["1996-01-11",2.3716,2.3716,2.2983,2.3472,134400.0],["1996-01-12",2.3472,2.3472,2.2983,2.335,150400.0],["1996-01-15",2.2983,2.3227,2.2494,2.2494,288000.0],["1996-01-16",2.3227,2.3227,2.2249,2.2738,257600.0],["1996-01-17",2.2249,2.2738,2.2249,2.2494,244800.0],["1996-01-18",2.2738,2.2983,2.2249,2.2372,422400.0],["1996-01-19",2.2983,2.4694,2.2311,2.4572,785600.0],["1996-01-22",2.4205,2.4205,2.2983,2.3227,584000.0],["1996-01-23",2.3716,2.3716,2.2983,2.3227,222400.0],["1996-01-24",2.3472,2.3961,2.3472,2.3472,579200.0],["1996-01-25",2.3961,2.4205,2.3472,2.3472,72000.0],["1996-01-26",2.3227,2.3961,2.3227,2.3227,449600.0],["1996-01-29",2.3227,2.445,2.3227,2.445,4802400.0],["1996-01-30",2.445,2.445,2.3961,2.445,551200.0],["1996-01-31",2.445,2.445,2.3961,2.445,103200.0],["1996-02-01",2.445,2.445,2.3961,2.4328,877600.0],["1996-02-02",2.3961,2.5183,2.3961,2.5183,536000.0],["1996-02-05",2.5183,2.5183,2.445,2.445,156800.0],["1996-02-06",2.5183,2.5183,2.3716,2.4328,256800.0],["1996-02-07",2.4083,2.4083,2.2372,2.2861,2897600.0],["1996-02-08",2.2738,2.3227,2.176,2.3227,936800.0],["1996-02-09",2.2494,2.3961,2.1271,2.3716,1773600.0],["1996-02-12",2.2983,2.3716,2.2983,2.3472,244800.0],["1996-02-13",2.3716,2.3961,2.3227,2.3716,292000.0],["1996-02-14",2.3961,2.3961,2.3227,2.335,720000.0],["1996-02-15",2.3227,2.4205,2.3227,2.3716,341600.0],["1996-02-16",2.4205,2.4205,2.3472,2.3961,141600.0],["1996-02-20",2.4205,2.4205,2.3716,2.3716,1046400.0],["1996-02-21",2.4205,2.4205,2.3472,2.3839,2146400.0],["1996-02-22",2.3961,2.3961,2.3472,2.3472,572800.0],["1996-02-23",2.4205,2.4205,2.3227,2.3472,924000.0],["1996-02-26",2.3472,2.4205,2.3227,2.3839,508800.0],["1996-02-27",2.4205,2.4939,2.3716,2.4205,480000.0],["1996-02-28",2.4205,2.4205,2.3716,2.3961,458400.0],["1996-02-29",2.3961,2.4939,2.3961,2.4572,638400.0],["1996-03-01",2.4694,2.4939,2.4205,2.4939,171200.0],["1996-03-04",2.4939,2.4939,2.445,2.445,76000.0],["1996-03-05",2.4939,2.6161,2.445,2.6161,904800.0],["1996-03-06",2.6161,2.6161,2.5428,2.6161,1794400.0],["1996-03-07",2.5917,2.6161,2.5672,2.5917,1255200.0],["1996-03-08",2.5183,2.5672,2.3105,2.3472,2054400.0],["1996-03-11",2.3716,2.445,2.3472,2.4328,309600.0],["1996-03-12",2.4083,2.4694,2.3716,2.4694,1000000.0],["1996-03-13",2.4694,2.4694,2.445,2.445,1218400.0],["1996-03-14",2.4205,2.4694,2.4205,2.445,265600.0],["1996-03-15",2.4205,2.4694,2.3961,2.4205,635200.0],["1996-03-18",2.3961,2.4694,2.3961,2.4205,2680000.0],["1996-03-19",2.4205,2.4694,2.4205,2.4694,1761600.0],["1996-03-20",2.4205,2.4694,2.3716,2.3961,1766400.0],["1996-03-21",2.4328,2.445,2.3961,2.3961,1076000.0],["1996-03-22",2.445,2.445,2.3961,2.3961,1865600.0],["1996-03-25",2.3716,2.445,2.2494,2.3716,1301600.0],["1996-03-26",2.3472,2.5428,2.3227,2.4694,1545600.0],["1996-03-27",2.445,2.4939,2.4205,2.4205,511200.0],["1996-03-28",2.4694,2.4694,2.4205,2.4694,226400.0],["1996-03-29",2.4205,2.4694,2.4205,2.445,572000.0],["1996-04-01",2.4205,2.445,2.4205,2.4205,661600.0],["1996-04-02",2.4694,2.4694,2.4083,2.4083,1013600.0],["1996-04-03",2.4328,2.4694,2.3472,2.3472,387200.0],["1996-04-04",2.4205,2.4205,2.3227,2.3227,255200.0],["1996-04-08",2.2738,2.4205,2.2738,2.4205,345600.0],["1996-04-09",2.3472,2.445,2.3472,2.3839,379200.0],["1996-04-10",2.445,2.445,2.3472,2.445,200000.0],["1996-04-11",2.445,2.445,2.3716,2.445,73600.0],["1996-04-12",2.445,2.4694,2.3716,2.4694,608000.0],["1996-04-15",2.4939,2.6161,2.4694,2.5183,696800.0],["1996-04-16",2.5917,2.7139,2.5428,2.6528,796000.0],["1996-04-17",2.6406,2.8117,2.6406,2.7873,5611200.0],["1996-04-18",2.7384,2.9218,2.7384,2.8606,1466400.0],["1996-04-19",2.9584,2.9951,2.8851,2.8851,1528800.0],["1996-04-22",2.8851,2.8851,2.8117,2.8117,1325600.0],["1996-04-23",2.8117,2.8606,2.8117,2.8362,536000.0],["1996-04-24",2.8117,2.8851,2.8117,2.8484,1538400.0],["1996-04-25",2.8362,2.8851,2.7873,2.8606,941600.0],["1996-04-26",2.7873,2.8362,2.7139,2.7873,187200.0],["1996-04-29",2.7139,2.7873,2.7139,2.7384,52800.0],["1996-04-30",2.7139,2.7628,2.6895,2.6895,83200.0],["1996-05-01",2.7628,2.7628,2.6895,2.7628,16800.0],["1996-05-02",2.7628,2.7628,2.6895,2.7139,389600.0],["1996-05-03",2.6895,2.7628,2.6895,2.6895,107200.0],["1996-05-06",2.6895,2.7628,2.6895,2.7628,139200.0],["1996-05-07",2.6895,2.7628,2.6895,2.7017,24800.0],["1996-05-08",2.6895,2.7628,2.665,2.665,162400.0],["1996-05-09",2.665,2.6895,2.6406,2.6528,1148000.0],["1996-05-10",2.6895,2.7139,2.6406,2.7017,302400.0],["1996-05-13",2.7139,2.7384,2.6528,2.6895,260800.0],["1996-05-14",2.6773,2.7384,2.665,2.7017,1012000.0],["1996-05-15",2.665,2.7139,2.665,2.7139,96800.0],["1996-05-16",2.665,2.7139,2.6406,2.665,395200.0],["1996-05-17",2.665,2.7384,2.665,2.7139,263200.0],["1996-05-20",2.665,2.7628,2.665,2.7384,436800.0],["1996-05-21",2.7384,2.7873,2.7139,2.7873,187200.0],["1996-05-22",2.7873,2.7873,2.7139,2.7873,656800.0],["1996-05-23",2.7139,2.8117,2.7139,2.7384,1038400.0],["1996-05-24",2.8117,2.8117,2.7139,2.8117,173600.0],["1996-05-28",2.7139,2.7873,2.7139,2.7139,227200.0],["1996-05-29",2.7139,2.8117,2.7139,2.7628,111200.0],["1996-05-30",2.7139,2.9584,2.7139,2.9095,1261600.0],["1996-05-31",2.8362,2.9095,2.8362,2.8851,112000.0],["1996-06-03",2.8606,2.8851,2.8362,2.8362,47200.0],["1996-06-04",2.8606,2.8851,2.8362,2.8851,176800.0],["1996-06-05",2.8362,2.8851,2.8362,2.8851,274400.0],["1996-06-06",2.8362,2.9095,2.8362,2.9095,336000.0],["1996-06-07",2.8362,2.8606,2.8362,2.8362,103200.0],["1996-06-10",2.8362,2.8606,2.8362,2.8362,36000.0],["1996-06-11",2.8362,2.8606,2.7873,2.7995,681600.0],["1996-06-12",2.7873,2.8362,2.7628,2.7751,519200.0],["1996-06-13",2.8117,2.8117,2.7628,2.7873,37600.0],["1996-06-14",2.7506,2.8117,2.7384,2.7995,432000.0],["1996-06-17",2.824,2.8851,2.7873,2.8484,672800.0],["1996-06-18",2.8851,2.8851,2.8117,2.8117,57600.0],["1996-06-19",2.8117,2.8484,2.8117,2.8117,32800.0],["1996-06-20",2.8117,2.8606,2.7873,2.824,214400.0],["1996-06-21",2.7873,2.8606,2.7873,2.7873,60800.0],["1996-06-24",2.7873,2.8362,2.7873,2.7873,1292800.0],["1996-06-25",2.7934,2.8117,2.7628,2.7751,2603200.0],["1996-06-26",2.8117,2.8117,2.7628,2.8117,16000.0],["1996-06-27",2.7628,2.9829,2.7628,2.9095,776800.0],["1996-06-28",2.9095,2.934,2.7873,2.8362,472800.0],["1996-07-01",2.8362,2.8362,2.7873,2.7873,352000.0],["1996-07-02",2.7873,2.8362,2.7384,2.7873,49600.0],["1996-07-03",2.7873,2.7873,2.7139,2.7873,44800.0],["1996-07-05",2.7384,2.7384,2.7139,2.7384,13600.0],["1996-07-08",2.6895,2.7139,2.6406,2.6406,204800.0],["1996-07-09",2.6406,2.7139,2.5428,2.5672,839200.0],["1996-07-10",2.665,2.665,2.5183,2.5306,645600.0],["1996-07-11",2.5672,2.5672,2.3839,2.3839,349600.0],["1996-07-12",2.445,2.445,2.2738,2.3961,1947200.0],["1996-07-15",2.4205,2.7139,2.3716,2.6406,3009600.0],["1996-07-16",2.6406,2.6528,2.4694,2.6161,986400.0],["1996-07-17",2.6161,2.7139,2.5183,2.5183,821600.0],["1996-07-18",2.5672,2.5917,2.5183,2.5428,56000.0],["1996-07-19",2.5917,2.6406,2.5428,2.6406,554400.0],["1996-07-22",2.6406,2.6406,2.5917,2.6161,79200.0],["1996-07-23",2.6161,2.6161,2.3716,2.3716,727200.0],["1996-07-24",2.3472,2.4205,2.2983,2.3961,220800.0],["1996-07-25",2.3716,2.445,2.3716,2.445,288000.0],["1996-07-26",2.4694,2.4694,2.3961,2.4694,33600.0],["1996-07-29",2.5672,2.6895,2.4939,2.5428,1064000.0],["1996-07-30",2.5672,2.5672,2.3961,2.4694,1052800.0],["1996-07-31",2.4939,2.5183,2.4205,2.5183,537600.0],["1996-08-01",2.5183,2.5183,2.4694,2.4694,1458400.0],["1996-08-02",2.4939,2.5672,2.445,2.445,1194400.0],["1996-08-05",2.4939,2.5428,2.4694,2.5061,460000.0],["1996-08-06",2.4817,2.5428,2.4694,2.4939,1080000.0],["1996-08-07",2.4939,2.5428,2.4694,2.5061,347200.0],["1996-08-08",2.5061,2.5061,2.4205,2.4205,244800.0],["1996-08-09",2.445,2.445,2.3716,2.3961,657600.0],["1996-08-12",2.3961,2.3961,2.3839,2.3839,805600.0],["1996-08-13",2.3716,2.4205,2.3716,2.3839,886400.0],["1996-08-14",2.3716,2.4205,2.3716,2.3716,102400.0],["1996-08-15",2.3961,2.4205,2.3716,2.3716,1220000.0],["1996-08-16",2.39,2.3961,2.3716,2.3716,63200.0],["1996-08-19",2.4205,2.4694,2.3716,2.4694,1193600.0],["1996-08-20",2.4694,2.5428,2.4205,2.4694,589600.0],["1996-08-21",2.5061,2.5428,2.4939,2.5428,690400.0],["1996-08-22",2.5428,2.5672,2.5183,2.555,353600.0],["1996-08-23",2.5183,2.6406,2.5183,2.6406,732800.0],["1996-08-26",2.6406,2.6895,2.6406,2.6895,264800.0],["1996-08-27",2.6528,2.6895,2.5917,2.5917,1286400.0],["1996-08-28",2.5917,2.6406,2.5917,2.5917,441600.0],["1996-08-29",2.6161,2.6406,2.5672,2.5672,417600.0],["1996-08-30",2.5428,2.6161,2.5428,2.5672,1539200.0],["1996-09-03",2.5917,2.5917,2.5672,2.5795,19200.0],["1996-09-04",2.5917,2.5917,2.5672,2.5672,720800.0],["1996-09-05",2.5672,2.5917,2.5672,2.5672,376800.0],["1996-09-06",2.5672,2.5917,2.5672,2.5917,194400.0],["1996-09-09",2.5917,2.665,2.5672,2.665,785600.0],["1996-09-10",2.665,2.7384,2.6528,2.7384,1576000.0],["1996-09-11",2.665,2.7628,2.665,2.7017,466400.0],["1996-09-12",2.7628,2.8606,2.6895,2.8117,2284800.0],["1996-09-13",2.8117,2.8729,2.7506,2.7751,766400.0],["1996-09-16",2.7506,2.7751,2.7506,2.7506,964800.0],["1996-09-17",2.7567,2.7628,2.7506,2.7506,717600.0],["1996-09-18",2.7506,2.7751,2.7384,2.7628,1430400.0],["1996-09-19",2.7384,2.7873,2.7139,2.7139,235200.0],["1996-09-20",2.7628,2.7873,2.6895,2.6895,1667200.0],["1996-09-23",2.6895,2.7384,2.6895,2.6895,104800.0],["1996-09-24",2.6895,2.7384,2.6895,2.6895,631200.0],["1996-09-25",2.6895,2.7139,2.6895,2.6895,2485600.0],["1996-09-26",2.7139,2.7139,2.6406,2.665,386400.0],["1996-09-27",2.6406,2.665,2.6161,2.6161,196800.0],["1996-09-30",2.665,2.665,2.5672,2.6161,269600.0],["1996-10-01",2.6161,2.6406,2.5672,2.6039,1897600.0],["1996-10-02",2.5672,2.6406,2.5672,2.6406,84800.0],["1996-10-03",2.6406,2.6406,2.5428,2.5428,473600.0],["1996-10-04",2.5428,2.6161,2.5428,2.5428,124000.0],["1996-10-07",2.5428,2.6161,2.5428,2.5856,1346400.0],["1996-10-08",2.5428,2.6161,2.5428,2.5428,52800.0],["1996-10-09",2.6161,2.6161,2.5428,2.5428,1615200.0],["1996-10-10",2.5428,2.6161,2.5428,2.5795,163200.0],["1996-10-11",2.5428,2.6161,2.5428,2.5917,351200.0],["1996-10-14",2.5428,2.6284,2.5428,2.5672,210400.0],["1996-10-15",2.6406,2.6406,2.5672,2.5672,687200.0],["1996-10-16",2.5672,2.6406,2.5183,2.5428,370400.0],["1996-10-17",2.3227,2.4878,2.2249,2.335,11757600.0],["1996-10-18",2.3472,2.3716,2.2738,2.3716,3727200.0],["1996-10-21",2.3961,2.3961,2.3227,2.3227,247200.0],["1996-10-22",2.3227,2.3472,2.3105,2.3472,152000.0],["1996-10-23",2.3472,2.3472,2.2983,2.3472,1856800.0],["1996-10-24",2.3227,2.3716,2.3227,2.3289,58400.0],["1996-10-25",2.335,2.3716,2.3227,2.3472,372000.0],["1996-10-28",2.3227,2.3472,2.3227,2.3227,212800.0],["1996-10-29",2.3227,2.3472,2.3227,2.3227,1156800.0],["1996-10-30",2.3227,2.3472,2.2983,2.3227,102400.0],["1996-10-31",2.3105,2.3472,2.2983,2.3105,182400.0],["1996-11-01",2.2983,2.3472,2.2983,2.3472,308800.0],["1996-11-04",2.3472,2.3472,2.2983,2.2983,57600.0],["1996-11-05",2.3472,2.3472,2.2983,2.3472,67200.0],["1996-11-06",2.2983,2.445,2.2983,2.3472,1000000.0],["1996-11-07",2.2983,2.3472,2.2983,2.3227,929600.0],["1996-11-08",2.3227,2.3472,2.2983,2.3472,35200.0],["1996-11-11",2.3716,2.3716,2.2983,2.3227,44800.0],["1996-11-12",2.3472,2.3716,2.2738,2.2738,513600.0],["1996-11-13",2.2738,2.2738,2.2249,2.2249,325600.0],["1996-11-14",2.2249,2.2738,2.2249,2.2738,152800.0],["1996-11-15",2.2738,2.2738,2.2249,2.2494,142400.0],["1996-11-18",2.2372,2.2372,2.1271,2.1516,287200.0],["1996-11-19",2.1516,2.176,2.1027,2.176,1455200.0],["1996-11-20",2.176,2.176,2.1027,2.1027,587200.0],["1996-11-21",2.1027,2.176,2.1027,2.1271,228000.0],["1996-11-22",2.1271,2.176,2.1027,2.1027,388800.0],["1996-11-25",2.1271,2.176,2.1027,2.176,1256800.0],["1996-11-26",2.176,2.2616,2.1027,2.2616,2397600.0],["1996-11-27",2.2616,2.2616,2.2005,2.2616,152000.0],["1996-11-29",2.2005,2.2616,2.2005,2.2494,319200.0],["1996-12-02",2.2005,2.2616,2.2005,2.2005,228800.0],["1996-12-03",2.2738,2.2738,2.2005,2.2738,86400.0],["1996-12-04",2.2249,2.3716,2.2005,2.3716,1178400.0],["1996-12-05",2.3716,2.3716,2.3227,2.3472,188800.0],["1996-12-06",2.3472,2.3472,2.2494,2.335,464800.0],["1996-12-09",2.3472,2.3839,2.2983,2.3839,1173600.0],["1996-12-10",2.3839,2.3839,2.3472,2.3472,376800.0],["1996-12-11",2.3227,2.3716,2.3227,2.3472,201600.0],["1996-12-12",2.3839,2.4083,2.3594,2.3716,3219200.0],["1996-12-13",2.3472,2.3594,2.2983,2.2983,564800.0],["1996-12-16",2.3227,2.3227,2.2983,2.2983,526400.0],["1996-12-17",2.3105,2.3227,2.2983,2.3105,176000.0],["1996-12-18",2.2861,2.3472,2.2005,2.3472,4408800.0],["1996-12-19",2.3105,2.445,2.2983,2.445,1102400.0],["1996-12-20",2.4205,2.445,2.3961,2.4144,877600.0],["1996-12-23",2.4328,2.4328,2.3961,2.4022,2814400.0],["1996-12-24",2.3961,2.4328,2.3961,2.3961,84800.0],["1996-12-26",2.3961,2.445,2.3961,2.4205,34400.0],["1996-12-27",2.4083,2.4083,2.3227,2.3227,185600.0],["1996-12-30",2.3105,2.3227,2.2738,2.2738,180000.0],["1996-12-31",2.2738,2.2983,2.2249,2.2738,806400.0],["1997-01-02",2.2738,2.3227,2.2127,2.2983,387200.0],["1997-01-03",2.3227,2.3472,2.2738,2.2738,1803200.0],["1997-01-06",2.3472,2.3472,2.2738,2.2738,68000.0],["1997-01-07",2.3105,2.3961,2.2738,2.3961,2485600.0],["1997-01-08",2.3716,2.3961,2.3227,2.3716,188000.0],["1997-01-09",2.3716,2.3961,2.3472,2.3961,182400.0],["1997-01-10",2.3716,2.5917,2.3716,2.5672,5436000.0],["1997-01-13",2.5917,2.5917,2.5183,2.5183,188800.0],["1997-01-14",2.4939,2.5672,2.4939,2.5672,178400.0],["1997-01-15",2.5672,2.5672,2.5183,2.5428,1840800.0],["1997-01-16",2.5183,2.5672,2.5183,2.5183,1312800.0],["1997-01-17",2.5183,2.5672,2.5183,2.5428,101600.0],["1997-01-20",2.4939,2.5672,2.445,2.5183,428800.0],["1997-01-21",2.445,2.5183,2.445,2.445,430400.0],["1997-01-22",2.4939,2.4939,2.445,2.445,73600.0],["1997-01-23",2.445,2.445,2.3961,2.3961,244000.0],["1997-01-24",2.3716,2.4205,2.3472,2.3716,371200.0],["1997-01-27",2.3472,2.3961,2.3227,2.3227,96800.0],["1997-01-28",2.3961,2.3961,2.2249,2.3105,1041600.0],["1997-01-29",2.3227,2.3227,2.2494,2.2494,199200.0],["1997-01-30",2.3105,2.3105,2.28,2.2861,21600.0],["1997-01-31",2.3227,2.3227,2.2494,2.3227,1739200.0],["1997-02-03",2.2861,2.3961,2.2494,2.3472,204800.0],["1997-02-04",2.335,2.3961,2.335,2.3961,496800.0],["1997-02-05",2.3472,2.3961,2.335,2.3961,107200.0],["1997-02-06",2.335,2.3961,2.335,2.335,244800.0],["1997-02-07",2.3227,2.335,2.2861,2.2983,307200.0],["1997-02-10",2.2738,2.2983,2.2249,2.2861,3356800.0],["1997-02-11",2.2494,2.3227,2.2494,2.2494,35200.0],["1997-02-12",2.2372,2.2372,2.1394,2.1516,459200.0],["1997-02-13",2.2249,2.2738,2.176,2.2127,292800.0],["1997-02-14",2.1883,2.2249,2.1638,2.1638,587200.0],["1997-02-18",2.176,2.2249,2.1516,2.1516,676800.0],["1997-02-19",2.2127,2.2127,2.1516,2.1638,1696800.0],["1997-02-20",2.1638,2.2127,2.1516,2.176,945600.0],["1997-02-21",2.2005,2.2005,2.1394,2.2005,3445600.0],["1997-02-24",2.176,2.176,2.1394,2.1394,253600.0],["1997-02-25",2.2005,2.2005,2.1394,2.176,2743200.0],["1997-02-26",2.2005,2.2005,2.1516,2.2005,145600.0],["1997-02-27",2.1699,2.2005,2.1516,2.2005,148000.0],["1997-02-28",2.1516,2.1883,2.1271,2.1883,474400.0],["1997-03-03",2.1394,2.2005,2.1394,2.1394,135200.0],["1997-03-04",2.2005,2.2127,2.176,2.176,1380000.0],["1997-03-05",2.2127,2.2494,2.1883,2.2127,2547200.0],["1997-03-06",2.1883,2.2188,2.1883,2.1944,1274400.0],["1997-03-07",2.2494,2.3227,2.2005,2.2372,3449600.0],["1997-03-10",2.2372,2.3472,2.2372,2.2738,514400.0],["1997-03-11",2.3472,2.3472,2.2738,2.3105,544800.0],["1997-03-12",2.3105,2.3472,2.2983,2.2983,319200.0],["1997-03-13",2.3044,2.3472,2.2738,2.2983,825600.0],["1997-03-14",2.3227,2.3227,2.2738,2.3227,285600.0],["1997-03-17",2.2738,2.3227,2.2494,2.3227,61600.0],["1997-03-18",2.2494,2.3227,2.2494,2.2616,241600.0],["1997-03-19",2.2616,2.3105,2.176,2.2372,198400.0],["1997-03-20",2.2372,2.3227,2.2005,2.2738,589600.0],["1997-03-21",2.2738,2.3227,2.2494,2.3227,298400.0],["1997-03-24",2.2494,2.3227,2.2494,2.2494,103200.0],["1997-03-25",2.2494,2.3961,2.2494,2.3227,248800.0],["1997-03-26",2.3716,2.3961,2.3227,2.335,459200.0],["1997-03-27",2.3594,2.3961,2.2983,2.3716,470400.0],["1997-03-31",2.2983,2.3716,2.2983,2.3227,172800.0],["1997-04-01",2.3716,2.3716,2.2983,2.3227,180800.0],["1997-04-02",2.2983,2.3961,2.2983,2.3961,304800.0],["1997-04-03",2.3961,2.3961,2.3227,2.3472,290400.0],["1997-04-04",2.3716,2.3716,2.2983,2.2983,51200.0],["1997-04-07",2.3716,2.3961,2.3472,2.3472,48800.0],["1997-04-08",2.3472,2.4939,2.3472,2.4205,200000.0],["1997-04-09",2.4205,2.5428,2.4205,2.4694,541600.0],["1997-04-10",2.5183,2.5183,2.445,2.4572,197600.0],["1997-04-11",2.4572,2.5183,2.4205,2.4694,166400.0],["1997-04-14",2.4205,2.4679,2.3839,2.4205,139200.0],["1997-04-15",2.3839,2.4328,2.3839,2.4083,245600.0],["1997-04-16",2.4022,2.4939,2.3839,2.4572,266400.0],["1997-04-17",2.4572,2.5672,2.4328,2.5061,524800.0],["1997-04-18",2.5061,2.7139,2.5061,2.6895,2029600.0],["1997-04-21",2.7139,2.7139,2.6039,2.6161,1132800.0],["1997-04-22",2.6039,2.6284,2.5917,2.6284,737600.0],["1997-04-23",2.6039,2.6284,2.6039,2.6039,413600.0],["1997-04-24",2.61,2.6161,2.6039,2.6039,897600.0],["1997-04-25",2.6039,2.6039,2.4328,2.4572,1109600.0],["1997-04-28",2.4328,2.4817,2.4328,2.4817,208000.0],["1997-04-29",2.4511,2.5061,2.4328,2.4817,477600.0],["1997-04-30",2.4694,2.5061,2.4694,2.5061,345600.0],["1997-05-01",2.4817,2.5061,2.4694,2.4939,729600.0],["1997-05-02",2.5,2.555,2.5,2.5306,242400.0],["1997-05-05",2.5672,2.6284,2.5061,2.5795,387200.0],["1997-05-06",2.5795,2.6284,2.5428,2.5428,133600.0],["1997-05-07",2.5795,2.5795,2.5183,2.5672,444000.0],["1997-05-08",2.5672,2.5672,2.5061,2.5672,16000.0],["1997-05-09",2.5672,2.5672,2.5061,2.5183,101600.0],["1997-05-12",2.5672,2.5917,2.555,2.5917,205600.0],["1997-05-13",2.555,2.6284,2.555,2.6161,528000.0],["1997-05-14",2.5672,2.6284,2.5672,2.5795,431200.0],["1997-05-15",2.5672,2.6161,2.5672,2.6161,24000.0],["1997-05-16",2.6161,2.6284,2.5917,2.5917,57600.0],["1997-05-19",2.6039,2.6039,2.5917,2.5917,13600.0],["1997-05-20",2.5917,2.6284,2.5917,2.5917,91200.0],["1997-05-21",2.5917,2.6284,2.5917,2.5917,9600.0],["1997-05-22",2.6284,2.6284,2.5917,2.6284,29600.0],["1997-05-23",2.6284,2.6528,2.6284,2.6406,99200.0],["1997-05-27",2.6284,2.6406,2.6161,2.6161,101600.0],["1997-05-28",2.6161,2.6406,2.6039,2.6223,342400.0],["1997-05-29",2.6039,2.6284,2.5917,2.5917,220000.0],["1997-05-30",2.5795,2.6284,2.5672,2.6284,149600.0],["1997-06-02",2.6284,2.6284,2.5917,2.6223,52000.0],["1997-06-03",2.6223,2.6406,2.6161,2.6406,465600.0],["1997-06-04",2.6406,2.6773,2.6161,2.6773,304000.0],["1997-06-05",2.6773,2.7384,2.6773,2.7262,162400.0],["1997-06-06",2.7323,2.7323,2.6895,2.7323,56000.0],["1997-06-09",2.7323,2.7873,2.7323,2.7873,375200.0],["1997-06-10",2.7628,2.7751,2.7139,2.7384,369600.0],["1997-06-11",2.7384,2.7384,2.7017,2.7017,211200.0],["1997-06-12",2.7078,2.7139,2.6895,2.7017,97600.0],["1997-06-13",2.6895,2.7873,2.6895,2.7139,115200.0],["1997-06-16",2.7567,2.7873,2.7139,2.7873,233600.0],["1997-06-17",2.7873,2.8362,2.7506,2.8179,309600.0],["1997-06-18",2.7995,2.824,2.7995,2.8117,128800.0],["1997-06-19",2.8179,2.8179,2.7995,2.8117,155200.0],["1997-06-20",2.7995,2.8117,2.7262,2.7262,510400.0],["1997-06-23",2.7262,2.7628,2.7262,2.7262,110400.0],["1997-06-24",2.7628,2.7628,2.7262,2.7384,219200.0],["1997-06-25",2.7262,2.7262,2.5917,2.6284,386400.0],["1997-06-26",2.6284,2.6284,2.5795,2.5917,161600.0],["1997-06-27",2.5795,2.7506,2.5795,2.7139,485600.0],["1997-06-30",2.7506,2.7873,2.7017,2.7506,597600.0],["1997-07-01",2.7262,2.7628,2.6895,2.7445,1066400.0],["1997-07-02",2.7628,2.7628,2.665,2.665,633600.0],["1997-07-03",2.6773,2.6895,2.6528,2.6528,432000.0],["1997-07-07",2.6406,2.6773,2.6406,2.6406,527200.0],["1997-07-08",2.6712,2.6895,2.6406,2.6773,245600.0],["1997-07-09",2.665,2.7017,2.665,2.665,549600.0],["1997-07-10",2.7017,2.7017,2.665,2.6987,324000.0],["1997-07-11",2.6773,2.6895,2.6467,2.665,133600.0],["1997-07-14",2.665,2.7873,2.665,2.7445,636000.0],["1997-07-15",2.7384,2.7506,2.7139,2.7139,62400.0],["1997-07-16",2.7262,2.7873,2.7262,2.7873,361600.0],["1997-07-17",2.7873,2.7873,2.5306,2.5489,4768800.0],["1997-07-18",2.5183,2.5428,2.4694,2.4694,1782400.0],["1997-07-21",2.5183,2.5183,2.2983,2.3105,1394400.0],["1997-07-22",2.3472,2.3594,2.3105,2.335,3432800.0],["1997-07-23",2.335,2.3961,2.335,2.3716,922400.0],["1997-07-24",2.3961,2.5183,2.3472,2.4633,1265600.0],["1997-07-25",2.4572,2.5061,2.4205,2.4328,440800.0],["1997-07-28",2.4817,2.4817,2.4205,2.4205,316800.0],["1997-07-29",2.4328,2.4817,2.4205,2.4817,3259200.0],["1997-07-30",2.4572,2.4817,2.4205,2.4389,887200.0],["1997-07-31",2.4205,2.4817,2.4205,2.445,396800.0],["1997-08-01",2.4328,2.4939,2.4328,2.4694,258400.0],["1997-08-04",2.4939,2.5672,2.4694,2.5428,601600.0],["1997-08-05",2.5672,2.5917,2.5183,2.555,827200.0],["1997-08-06",2.5428,2.5428,2.4694,2.5428,128800.0],["1997-08-07",2.5428,2.555,2.5183,2.5428,236800.0],["1997-08-08",2.5428,2.5428,2.5122,2.5122,195200.0],["1997-08-11",2.5061,2.555,2.4817,2.5061,254400.0],["1997-08-12",2.4694,2.5306,2.4694,2.4939,1011200.0],["1997-08-13",2.4817,2.5306,2.4694,2.4694,617600.0],["1997-08-14",2.4817,2.4939,2.4694,2.4817,33600.0],["1997-08-15",2.4694,2.4939,2.4328,2.445,1108000.0],["1997-08-18",2.4694,2.5183,2.4694,2.5061,227200.0],["1997-08-19",2.4939,2.5306,2.4939,2.5061,205600.0],["1997-08-20",2.5306,2.5306,2.5122,2.5306,220800.0],["1997-08-21",2.5672,2.5917,2.5428,2.5672,804000.0],["1997-08-22",2.5795,2.665,2.5672,2.6528,2254400.0],["1997-08-25",2.6406,2.7873,2.6406,2.665,1080000.0],["1997-08-26",2.7017,2.7017,2.6406,2.6406,130400.0],["1997-08-27",2.7017,2.7506,2.6895,2.7384,1227200.0],["1997-08-28",2.7384,2.7506,2.7017,2.7262,781600.0],["1997-08-29",2.7506,2.7506,2.665,2.6773,582400.0],["1997-09-02",2.7139,2.7262,2.6773,2.6895,47200.0],["1997-09-03",2.7139,2.7262,2.665,2.7262,917600.0],["1997-09-04",2.7017,2.7262,2.6895,2.7139,611200.0],["1997-09-05",2.7139,2.7262,2.6773,2.6956,573600.0],["1997-09-08",2.7017,2.7201,2.6773,2.7078,215200.0],["1997-09-09",2.7262,2.7262,2.6773,2.6834,653600.0],["1997-09-10",2.6956,2.7262,2.6773,2.7017,700800.0],["1997-09-11",2.6773,2.7139,2.6773,2.6956,586400.0],["1997-09-12",2.7139,2.7139,2.6773,2.6895,245600.0],["1997-09-15",2.6773,2.7139,2.6773,2.6895,200000.0],["1997-09-16",2.6773,2.7139,2.6773,2.6773,366400.0],["1997-09-17",2.7078,2.7078,2.6773,2.6895,337600.0],["1997-09-18",2.6773,2.7017,2.665,2.6895,359200.0],["1997-09-19",2.6773,2.7017,2.665,2.665,100800.0],["1997-09-22",2.7017,2.7017,2.6712,2.6712,118400.0],["1997-09-23",2.6895,2.6895,2.665,2.6773,272800.0],["1997-09-24",2.665,2.6895,2.665,2.6834,136000.0],["1997-09-25",2.6895,2.6895,2.6773,2.6834,67200.0],["1997-09-26",2.6773,2.7139,2.6773,2.6773,144000.0],["1997-09-29",2.665,2.665,2.6223,2.6345,564800.0],["1997-09-30",2.6284,2.6345,2.555,2.6161,1276000.0],["1997-10-01",2.4939,2.5917,2.4939,2.5917,646400.0],["1997-10-02",2.5428,2.6161,2.5428,2.5917,80000.0],["1997-10-03",2.5917,2.61,2.5428,2.5672,618400.0],["1997-10-06",2.555,2.6161,2.5428,2.5795,1721600.0],["1997-10-07",2.5672,2.6161,2.555,2.5856,848000.0],["1997-10-08",2.6161,2.6161,2.5428,2.555,1151200.0],["1997-10-09",2.5306,2.5306,2.4817,2.4939,976800.0],["1997-10-10",2.4939,2.5061,2.4328,2.5061,858400.0],["1997-10-13",2.5061,2.5306,2.4817,2.5306,1700800.0],["1997-10-14",2.5306,2.5306,2.4817,2.5306,381600.0],["1997-10-15",2.5306,2.5306,2.5,2.5,1136000.0],["1997-10-16",2.4694,2.5061,2.3105,2.4939,2084000.0],["1997-10-17",2.445,2.4694,2.4083,2.4694,463200.0],["1997-10-20",2.4205,2.5061,2.4205,2.5061,707200.0],["1997-10-21",2.4572,2.4939,2.4328,2.4939,700000.0],["1997-10-22",2.4633,2.4939,2.4633,2.4756,152800.0],["1997-10-23",2.4817,2.4817,2.3839,2.4205,685600.0],["1997-10-24",2.445,2.445,2.4083,2.4328,395200.0],["1997-10-27",2.445,2.445,2.3839,2.3961,808800.0],["1997-10-28",2.3594,2.4083,2.3594,2.4083,656000.0],["1997-10-29",2.3594,2.445,2.3594,2.445,488800.0],["1997-10-30",2.4083,2.4939,2.4083,2.445,387200.0],["1997-10-31",2.445,2.5061,2.445,2.445,269600.0],["1997-11-03",2.445,2.5306,2.445,2.5183,286400.0],["1997-11-04",2.445,2.5061,2.445,2.4817,132000.0],["1997-11-05",2.4694,2.4694,2.4572,2.4572,12800.0],["1997-11-06",2.4572,2.4756,2.445,2.4633,81600.0],["1997-11-07",2.445,2.4633,2.445,2.4572,173600.0],["1997-11-10",2.4694,2.4939,2.445,2.4694,175200.0],["1997-11-11",2.4939,2.5183,2.445,2.5183,411200.0],["1997-11-12",2.5183,2.5183,2.4939,2.4939,1016800.0],["1997-11-13",2.4939,2.5245,2.4939,2.4939,280800.0],["1997-11-14",2.4939,2.5306,2.4939,2.5306,1674400.0],["1997-11-17",2.5306,2.555,2.4939,2.5245,65600.0],["1997-11-18",2.5061,2.5367,2.4939,2.4939,123200.0],["1997-11-19",2.5183,2.5183,2.4817,2.4939,76800.0],["1997-11-20",2.4817,2.5183,2.4817,2.4939,134400.0],["1997-11-21",2.4939,2.5428,2.4939,2.5061,912800.0],["1997-11-24",2.5061,2.555,2.5061,2.5061,1019200.0],["1997-11-25",2.5061,2.5306,2.5061,2.5061,104800.0],["1997-11-26",2.5061,2.555,2.5061,2.555,148800.0],["1997-11-28",2.5061,2.5672,2.5061,2.5367,8000.0],["1997-12-01",2.5061,2.5795,2.5061,2.5795,142400.0],["1997-12-02",2.5672,2.6284,2.5672,2.5917,197600.0],["1997-12-03",2.5734,2.6284,2.5734,2.6284,270400.0],["1997-12-04",2.6406,2.6528,2.6406,2.6528,63200.0],["1997-12-05",2.5917,2.6773,2.5917,2.665,224000.0],["1997-12-08",2.6895,2.6895,2.665,2.6712,60800.0],["1997-12-09",2.6895,2.7628,2.6773,2.7628,170400.0],["1997-12-10",2.7262,2.7506,2.6528,2.6528,1089600.0],["1997-12-11",2.6528,2.7139,2.6528,2.7139,138400.0],["1997-12-12",2.6895,2.7384,2.6834,2.7384,2052800.0],["1997-12-15",2.6773,2.7628,2.6773,2.7262,77600.0],["1997-12-16",2.7262,2.8117,2.7262,2.769,285600.0],["1997-12-17",2.7934,2.7934,2.665,2.665,464800.0],["1997-12-18",2.6406,2.665,2.5672,2.5672,200800.0],["1997-12-19",2.5428,2.5917,2.5183,2.5428,163200.0],["1997-12-22",2.5428,2.5917,2.5428,2.5856,56000.0],["1997-12-23",2.5917,2.5917,2.5183,2.5428,216800.0],["1997-12-24",2.5428,2.5672,2.5183,2.5672,157600.0],["1997-12-26",2.5183,2.5428,2.5183,2.5306,815200.0],["1997-12-29",2.5183,2.6039,2.5183,2.6039,1968800.0],["1997-12-30",2.6039,2.6039,2.555,2.5672,188800.0],["1997-12-31",2.5672,2.6039,2.555,2.5795,71200.0],["1998-01-02",2.5795,2.6039,2.555,2.6039,76000.0],["1998-01-05",2.6039,2.6039,2.555,2.6039,56800.0],["1998-01-06",2.5672,2.5917,2.555,2.5917,216800.0],["1998-01-07",2.5917,2.6161,2.555,2.6161,184800.0],["1998-01-08",2.5672,2.6161,2.555,2.5672,414400.0],["1998-01-09",2.5672,2.5734,2.5611,2.5672,317600.0],["1998-01-12",2.5428,2.5917,2.5183,2.5183,2209600.0],["1998-01-13",2.5428,2.555,2.5183,2.5183,82400.0],["1998-01-14",2.5183,2.5183,2.4939,2.4939,930400.0],["1998-01-15",2.5061,2.5061,2.4939,2.4939,10400.0],["1998-01-16",2.5061,2.5061,2.4939,2.5,259200.0],["1998-01-20",2.4939,2.5061,2.4939,2.5061,427200.0],["1998-01-21",2.4939,2.5061,2.4939,2.4939,15200.0],["1998-01-22",2.5061,2.5183,2.4939,2.5061,884000.0],["1998-01-23",2.5183,2.5183,2.4939,2.5061,166400.0],["1998-01-26",2.4939,2.5,2.4817,2.5,26400.0],["1998-01-27",2.4694,2.555,2.4694,2.555,1128000.0],["1998-01-28",2.555,2.5795,2.5061,2.555,971200.0],["1998-01-29",2.5672,2.6161,2.555,2.6161,464000.0],["1998-01-30",2.555,2.6161,2.555,2.555,166400.0],["1998-02-02",2.6161,2.6161,2.5795,2.5795,812000.0],["1998-02-03",2.6161,2.6161,2.5795,2.6161,60000.0],["1998-02-04",2.6161,2.665,2.5795,2.665,156000.0],["1998-02-05",2.6895,2.7384,2.6773,2.7017,317600.0],["1998-02-06",2.7139,2.7751,2.6773,2.7262,299200.0],["1998-02-09",2.7262,2.7995,2.7262,2.7751,125600.0],["1998-02-10",2.7995,2.8117,2.7506,2.7995,442400.0],["1998-02-11",2.7628,2.7873,2.7017,2.7751,256800.0],["1998-02-12",2.7262,2.9095,2.7262,2.8851,1238400.0],["1998-02-13",2.8851,3.0073,2.8362,2.9584,603200.0],["1998-02-17",2.9462,2.9951,2.9095,2.9095,343200.0],["1998-02-18",2.8851,2.9462,2.8851,2.9462,523200.0],["1998-02-19",2.8973,2.934,2.8973,2.934,140000.0],["1998-02-20",2.9218,2.9462,2.9141,2.9218,620000.0],["1998-02-23",2.9095,2.9462,2.8973,2.934,557600.0],["1998-02-24",2.934,2.934,2.9034,2.934,727200.0],["1998-02-25",2.9095,2.934,2.9095,2.934,139200.0],["1998-02-26",2.934,2.9462,2.9095,2.9462,586400.0],["1998-02-27",2.9095,2.9462,2.9095,2.9095,343200.0],["1998-03-02",2.934,2.9462,2.9095,2.9095,113600.0],["1998-03-03",2.9462,2.9584,2.9095,2.9584,707200.0],["1998-03-04",2.9584,2.9584,2.9218,2.9218,6400.0],["1998-03-05",2.9584,3.0257,2.9218,2.9951,639200.0],["1998-03-06",3.0318,3.0685,3.0073,3.0685,104800.0],["1998-03-09",3.0073,3.044,3.0073,3.044,324000.0],["1998-03-10",3.0073,3.044,3.0073,3.0318,1234400.0],["1998-03-11",3.044,3.1785,3.0318,3.1174,1847200.0],["1998-03-12",3.0807,3.1296,3.0807,3.1174,188000.0],["1998-03-13",3.1296,3.1296,3.044,3.0868,413600.0],["1998-03-16",3.0562,3.1418,3.0562,3.0807,411200.0],["1998-03-17",3.0929,3.1174,3.0807,3.099,165600.0],["1998-03-18",3.1235,3.1235,3.0073,3.0073,276000.0],["1998-03-19",3.0073,3.0593,2.9707,3.0593,188800.0],["1998-03-20",3.0685,3.0685,3.0318,3.0685,392800.0],["1998-03-23",3.0562,3.0562,2.9829,2.9829,499200.0],["1998-03-24",2.9829,3.0318,2.9829,3.0257,178400.0],["1998-03-25",3.044,3.044,3.0196,3.0257,412000.0],["1998-03-26",3.044,3.1418,3.0257,3.1418,704800.0],["1998-03-27",3.1418,3.154,3.1051,3.154,68000.0],["1998-03-30",3.1051,3.154,3.1051,3.1296,456000.0],["1998-03-31",3.154,3.1663,3.1296,3.154,160000.0],["1998-04-01",3.154,3.2029,3.1418,3.1907,492800.0],["1998-04-02",3.1663,3.2641,3.1663,3.1907,1048800.0],["1998-04-03",3.2274,3.2274,3.1907,3.2152,78400.0],["1998-04-06",3.1785,3.2396,3.1296,3.1296,694400.0],["1998-04-07",3.1296,3.1296,3.0685,3.0807,350400.0],["1998-04-08",3.1051,3.1051,3.0685,3.0685,63200.0],["1998-04-09",3.0929,3.1418,3.0746,3.1326,1432800.0],["1998-04-13",3.1174,3.1174,3.0104,3.1051,100800.0],["1998-04-14",3.1296,3.1357,3.1235,3.1357,52800.0],["1998-04-15",3.1357,3.2152,3.0807,3.1907,288000.0],["1998-04-16",3.1785,3.1785,3.154,3.1663,212000.0],["1998-04-17",3.1418,3.154,3.1418,3.1418,8800.0],["1998-04-20",3.1785,3.2641,3.1418,3.2029,299200.0],["1998-04-21",3.2641,3.2641,3.2152,3.2518,59200.0],["1998-04-22",3.2274,3.2518,3.1785,3.2518,308800.0],["1998-04-23",3.2641,3.2885,3.2029,3.2641,474400.0],["1998-04-24",3.313,3.313,3.2152,3.2274,195200.0],["1998-04-27",3.1296,3.1785,3.0929,3.1296,136800.0],["1998-04-28",3.1418,3.1418,3.0929,3.0929,114400.0],["1998-04-29",3.0929,3.1418,3.0929,3.1418,780800.0],["1998-04-30",3.1174,3.2152,3.1174,3.2029,293600.0],["1998-05-01",3.2029,3.2518,3.2029,3.2396,140000.0],["1998-05-04",3.258,3.258,3.2152,3.2274,54400.0],["1998-05-05",3.2274,3.2457,3.2152,3.2274,475200.0],["1998-05-06",3.2641,3.2641,3.2152,3.2579,82400.0],["1998-05-07",3.258,3.2885,3.1907,3.2152,596800.0],["1998-05-08",3.2274,3.2641,3.209,3.2641,360800.0],["1998-05-11",3.1785,3.2641,3.1785,3.2274,114400.0],["1998-05-12",3.1785,3.2396,3.1785,3.209,221600.0],["1998-05-13",3.1785,3.2396,3.1785,3.2396,164000.0],["1998-05-14",3.2396,3.2396,3.1174,3.1174,26400.0],["1998-05-15",3.1051,3.2396,3.1051,3.1113,13600.0],["1998-05-18",3.1663,3.1663,3.0807,3.1051,280800.0],["1998-05-19",3.1051,3.1418,3.1051,3.1174,88800.0],["1998-05-20",3.1418,3.1418,3.0685,3.0685,12800.0],["1998-05-21",3.0929,3.1968,3.0807,3.1571,129600.0],["1998-05-22",3.1174,3.2029,3.1174,3.2029,61600.0],["1998-05-26",3.1235,3.1235,3.0685,3.0929,746400.0],["1998-05-27",3.0318,3.0685,3.0073,3.0318,420800.0],["1998-05-28",3.0807,3.2029,3.0073,3.2029,315200.0],["1998-05-29",3.2152,3.3496,3.1174,3.3068,581600.0],["1998-06-01",3.4108,3.4352,3.368,3.4352,582400.0],["1998-06-02",3.4352,3.4352,3.3741,3.3741,368000.0],["1998-06-03",3.3496,3.3863,3.3496,3.3496,920000.0],["1998-06-04",3.3496,3.3985,3.2885,3.3985,744000.0],["1998-06-05",3.3374,3.4352,3.3374,3.423,210400.0],["1998-06-08",3.3985,3.423,3.3741,3.3741,3612000.0],["1998-06-09",3.3741,3.3985,3.2763,3.3068,83200.0],["1998-06-10",3.2824,3.3619,3.1296,3.154,1287200.0],["1998-06-11",3.154,3.2396,3.1296,3.2396,173600.0],["1998-06-12",3.2518,3.3007,3.1418,3.2274,319200.0],["1998-06-15",3.154,3.2274,3.154,3.1601,513600.0],["1998-06-16",3.1602,3.2274,3.1602,3.1907,338400.0],["1998-06-17",3.1602,3.3496,3.1602,3.3496,457600.0],["1998-06-18",3.3191,3.4108,3.3191,3.4108,438400.0],["1998-06-19",3.3007,3.4108,3.3007,3.3435,242400.0],["1998-06-22",3.2763,3.3496,3.2274,3.3496,56000.0],["1998-06-23",3.3619,3.3863,3.2641,3.3863,132800.0],["1998-06-24",3.3985,3.423,3.3741,3.4169,66400.0],["1998-06-25",3.4169,3.4383,3.4046,3.423,175200.0],["1998-06-26",3.3985,3.4352,3.3252,3.4108,82400.0],["1998-06-29",3.3557,3.4352,3.3557,3.4352,189600.0],["1998-06-30",3.4474,3.4535,3.3557,3.4169,429600.0],["1998-07-01",3.4474,3.4474,3.4169,3.4291,1221600.0],["1998-07-02",3.4474,3.4719,3.4169,3.4474,215200.0],["1998-07-06",3.4719,3.4963,3.4474,3.4719,42400.0],["1998-07-07",3.5208,3.5208,3.423,3.423,389600.0],["1998-07-08",3.3985,3.4474,3.2763,3.3007,490400.0],["1998-07-09",3.3619,3.4719,3.3496,3.4108,976800.0],["1998-07-10",3.3863,3.4108,3.3741,3.3985,303200.0],["1998-07-13",3.3741,3.4108,3.3619,3.4108,52800.0],["1998-07-14",3.3619,3.4108,3.3619,3.3894,50400.0],["1998-07-15",3.3863,3.4719,3.3619,3.3741,210400.0],["1998-07-16",3.5697,3.6308,3.5452,3.6186,355200.0],["1998-07-17",3.6308,3.6308,3.4963,3.4963,257600.0],["1998-07-20",3.5086,3.6064,3.4841,3.6064,306400.0],["1998-07-21",3.6186,3.6369,3.5697,3.5697,1584000.0],["1998-07-22",3.5941,3.6369,3.5941,3.6186,280800.0],["1998-07-23",3.6308,3.643,3.5697,3.588,403200.0],["1998-07-24",3.6064,3.643,3.5575,3.6186,816000.0],["1998-07-27",3.643,3.643,3.5452,3.5452,1024000.0],["1998-07-28",3.5575,3.5575,3.4841,3.4872,348000.0],["1998-07-29",3.5147,3.5269,3.4719,3.5269,348800.0],["1998-07-30",3.478,3.5208,3.423,3.4474,1267200.0],["1998-07-31",3.4474,3.5086,3.4108,3.423,1264800.0],["1998-08-03",3.4597,3.4597,3.4108,3.423,25600.0],["1998-08-04",3.4597,3.5575,3.3619,3.3619,470400.0],["1998-08-05",3.313,3.4597,3.1785,3.4597,604800.0],["1998-08-06",3.4597,3.4658,3.3985,3.4597,246400.0],["1998-08-07",3.4413,3.5575,3.3985,3.4719,208800.0],["1998-08-10",3.4597,3.4963,3.4597,3.4902,60800.0],["1998-08-11",3.3252,3.3252,3.0073,3.1785,376000.0],["1998-08-12",3.1296,3.3741,3.1296,3.3374,324800.0],["1998-08-13",3.3313,3.3741,3.1296,3.2274,369600.0],["1998-08-14",3.2029,3.2457,3.1296,3.1663,469600.0],["1998-08-17",3.1907,3.2763,3.1418,3.2518,132800.0],["1998-08-18",3.2335,3.2518,3.154,3.1663,1867200.0],["1998-08-19",3.154,3.2396,3.1296,3.1632,113600.0],["1998-08-20",3.0807,3.2152,3.0807,3.1418,1668000.0],["1998-08-21",3.0929,3.154,3.0929,3.1296,69600.0],["1998-08-24",3.0929,3.154,3.0685,3.099,145600.0],["1998-08-25",3.0868,3.0868,2.9095,2.937,1023200.0],["1998-08-26",2.8851,2.9218,2.8851,2.8851,2654400.0],["1998-08-27",2.8851,2.9829,2.7139,2.9829,340000.0],["1998-08-28",2.8851,2.934,2.8362,2.934,409600.0],["1998-08-31",2.8362,2.8362,2.6406,2.7995,184800.0],["1998-09-01",2.7384,2.9218,2.7384,2.8362,924000.0],["1998-09-02",2.8606,3.0318,2.8179,2.9218,312800.0],["1998-09-03",2.8484,2.9095,2.6406,2.7628,213600.0],["1998-09-04",2.934,2.934,2.6773,2.6773,70400.0],["1998-09-08",2.9584,3.154,2.9554,3.1082,216800.0],["1998-09-09",3.2029,3.2029,2.9707,3.0562,125600.0],["1998-09-10",2.8362,3.0929,2.7201,2.7873,373600.0],["1998-09-11",2.8362,3.0562,2.8362,3.0257,388800.0],["1998-09-14",2.879,3.1418,2.879,3.1418,611200.0],["1998-09-15",3.1418,3.1418,2.9982,3.0929,217600.0],["1998-09-16",3.044,3.044,2.6528,2.7934,288000.0],["1998-09-17",2.6773,2.9584,2.665,2.9584,385600.0],["1998-09-18",2.9707,2.9707,2.8362,2.9584,655200.0],["1998-09-21",2.8729,2.9584,2.8484,2.8851,230400.0],["1998-09-22",2.9218,2.934,2.8606,2.8606,272800.0],["1998-09-23",2.9095,2.9095,2.8606,2.8606,476000.0],["1998-09-24",2.934,2.934,2.8362,2.8851,460800.0],["1998-09-25",2.8851,2.9095,2.824,2.8851,484000.0],["1998-09-28",2.9248,2.934,2.8362,2.8729,881600.0],["1998-09-29",2.8729,2.8759,2.7384,2.8484,93600.0],["1998-09-30",2.9218,2.9218,2.7262,2.7567,27200.0],["1998-10-01",2.7567,2.9218,2.7567,2.9095,95200.0],["1998-10-02",2.9218,2.9218,2.7262,2.8056,330400.0],["1998-10-05",2.8729,2.8729,2.7384,2.824,167200.0],["1998-10-06",2.7384,2.8484,2.7139,2.7384,188800.0],["1998-10-07",2.7628,2.7628,2.6712,2.7017,260000.0],["1998-10-08",2.6895,2.6895,2.0599,2.4083,492800.0],["1998-10-09",2.3472,2.6039,2.3105,2.3594,482400.0],["1998-10-12",2.445,2.5428,2.3472,2.3472,44800.0],["1998-10-13",2.4083,2.445,2.3319,2.3472,159200.0],["1998-10-14",2.3227,2.4939,2.2983,2.4511,184000.0],["1998-10-15",2.6406,2.9707,2.6406,2.7995,348000.0],["1998-10-16",2.7995,2.9523,2.7995,2.8973,154400.0],["1998-10-19",2.9707,3.1174,2.9462,2.9707,461600.0],["1998-10-20",3.0807,3.1296,2.9829,3.0196,837600.0],["1998-10-21",3.0685,3.0685,2.9584,2.9584,2461600.0],["1998-10-22",2.9584,3.0562,2.9584,3.0562,1133600.0],["1998-10-23",3.0379,3.0501,2.9218,3.0318,840800.0],["1998-10-26",3.0562,3.0562,2.9707,3.0501,242400.0],["1998-10-27",3.0562,3.1296,2.934,3.1296,192800.0],["1998-10-28",3.1296,3.4719,3.1296,3.4291,831200.0],["1998-10-29",3.423,3.4719,3.3741,3.4352,424800.0],["1998-10-30",3.4719,3.4719,3.3863,3.4719,268000.0],["1998-11-02",3.423,3.6064,3.3374,3.3374,261600.0],["1998-11-03",3.5086,3.5086,3.3007,3.4352,256800.0],["1998-11-04",3.4474,3.4474,3.3741,3.4047,134400.0],["1998-11-05",3.4352,3.4719,3.423,3.4597,299200.0],["1998-11-06",3.423,3.6797,3.423,3.6797,269600.0],["1998-11-09",3.5941,3.9242,3.5941,3.7775,843200.0],["1998-11-10",3.7714,3.7775,3.7164,3.7408,360000.0],["1998-11-11",3.6797,3.7164,3.423,3.423,231200.0],["1998-11-12",3.3985,3.5208,3.3863,3.4413,142400.0],["1998-11-13",3.5208,3.5208,3.3863,3.3863,98400.0],["1998-11-16",3.3863,3.4841,3.3863,3.4535,316000.0],["1998-11-17",3.4535,3.5941,3.4383,3.4841,283200.0],["1998-11-18",3.478,3.5208,3.423,3.423,60800.0],["1998-11-19",3.423,3.6736,3.3741,3.6308,348800.0],["1998-11-20",3.478,3.7531,3.478,3.7531,584800.0],["1998-11-23",3.7775,3.8264,3.7408,3.7775,724000.0],["1998-11-24",3.7286,3.8142,3.7286,3.7836,186400.0],["1998-11-25",3.8264,3.9609,3.7286,3.9609,872000.0],["1998-11-27",3.9242,3.9731,3.9242,3.9487,50400.0],["1998-11-30",3.912,4.0098,3.912,4.0098,395200.0],["1998-12-01",4.0098,4.022,3.7775,3.9731,1060800.0],["1998-12-02",3.8631,4.0098,3.8386,3.9853,411200.0],["1998-12-03",3.9853,3.9853,3.8875,3.9731,145600.0],["1998-12-04",3.9273,3.9273,3.8936,3.8998,32800.0],["1998-12-07",3.9731,3.9731,3.802,3.802,268800.0],["1998-12-08",3.8325,3.9976,3.7775,3.9517,593600.0],["1998-12-09",3.8081,3.912,3.6675,3.7225,63200.0],["1998-12-10",3.912,3.9242,3.7225,3.857,64000.0],["1998-12-11",3.8906,3.9364,3.7867,3.7897,116800.0],["1998-12-14",3.7592,3.912,3.7592,3.86,74400.0],["1998-12-15",3.7653,3.9853,3.7653,3.8723,789600.0],["1998-12-16",3.7836,3.857,3.7653,3.7775,79200.0],["1998-12-17",3.8753,4.022,3.7653,3.8386,172800.0],["1998-12-18",3.857,4.0526,3.8386,4.0037,708800.0],["1998-12-21",4.0648,4.401,4.0648,4.3399,1616000.0],["1998-12-22",4.3154,4.3765,3.9853,4.2665,1183200.0],["1998-12-23",4.3521,4.4621,4.3154,4.3521,216000.0],["1998-12-24",4.3521,4.3643,4.2054,4.2176,15200.0],["1998-12-28",4.1565,4.401,3.9242,4.1076,84000.0],["1998-12-29",4.1443,4.1443,4.1076,4.1381,356800.0],["1998-12-30",4.1381,4.1748,4.0342,4.1565,398400.0],["1998-12-31",4.2054,4.3032,3.9853,3.9853,392000.0],["1999-01-04",3.9364,4.4866,3.9364,4.4866,1749600.0],["1999-01-05",4.4132,4.5844,4.291,4.3765,593600.0],["1999-01-06",4.4254,4.5477,4.401,4.401,404000.0],["1999-01-07",4.346,4.4866,4.2054,4.2971,213600.0],["1999-01-08",4.1809,4.4377,4.1809,4.3551,404800.0],["1999-01-11",4.2176,4.4804,4.2176,4.401,752000.0],["1999-01-12",4.4132,4.5232,4.3215,4.3643,1098400.0],["1999-01-13",4.1932,4.5232,4.1932,4.3032,853600.0],["1999-01-14",4.3399,4.3521,4.2054,4.2848,468800.0],["1999-01-15",4.2054,4.3399,4.1932,4.2176,544000.0],["1999-01-19",4.2665,4.401,4.2665,4.3765,434400.0],["1999-01-20",4.401,4.401,4.3032,4.3399,870400.0],["1999-01-21",4.3215,4.3643,4.3215,4.3521,451200.0],["1999-01-22",4.346,4.3521,4.2543,4.346,269600.0],["1999-01-25",4.346,4.3888,4.3032,4.3888,296800.0],["1999-01-26",4.3888,4.3888,4.3032,4.3521,304800.0],["1999-01-27",4.3032,4.3307,4.1076,4.1076,232000.0],["1999-01-28",3.9609,4.2359,3.9609,4.2359,91200.0],["1999-01-29",4.0587,4.3154,3.9976,4.0831,412000.0],["1999-02-01",4.2787,4.2787,4.0831,4.1626,298400.0],["1999-02-02",4.2665,4.2665,4.132,4.132,32800.0],["1999-02-03",4.1076,4.1687,4.1076,4.1076,66400.0],["1999-02-04",4.1076,4.1443,3.8142,3.8142,113600.0],["1999-02-05",3.912,4.0831,3.7653,3.9303,327200.0],["1999-02-08",3.912,4.0587,3.5208,3.8264,448000.0],["1999-02-09",3.8142,3.9609,3.1296,3.423,898400.0],["1999-02-10",3.4108,3.533,3.4108,3.5269,200800.0],["1999-02-11",3.8692,4.0098,3.7164,3.7958,250400.0],["1999-02-12",3.8142,3.8142,3.643,3.7989,1787200.0],["1999-02-16",4.0098,4.0342,3.8142,3.9976,1024800.0],["1999-02-17",3.9976,3.9976,3.7042,3.912,807200.0],["1999-02-18",3.7286,3.7714,3.7042,3.7042,176800.0],["1999-02-19",3.7653,3.8142,3.6308,3.8142,1377600.0],["1999-02-22",3.643,3.8631,3.5452,3.7897,152800.0],["1999-02-23",3.7164,3.8875,3.6919,3.7897,247200.0],["1999-02-24",3.802,3.8142,3.6919,3.6919,11200.0],["1999-02-25",3.802,3.802,3.533,3.6064,139200.0],["1999-02-26",3.6064,3.7164,3.4719,3.6889,163200.0],["1999-03-01",3.8631,3.912,3.7164,3.8127,759200.0],["1999-03-02",3.6736,3.8142,3.6736,3.8142,338400.0],["1999-03-03",3.7469,3.857,3.7469,3.8386,149600.0],["1999-03-04",3.8386,3.8386,3.7164,3.8142,192800.0],["1999-03-05",3.7408,3.8631,3.7408,3.8631,84000.0],["1999-03-08",3.8631,3.8936,3.7958,3.8447,180800.0],["1999-03-09",3.8325,3.8875,3.8081,3.8142,265600.0],["1999-03-10",3.8447,3.8875,3.8142,3.8447,37600.0],["1999-03-11",3.8875,3.9059,3.7531,3.8325,107200.0],["1999-03-12",3.8661,3.8661,3.8264,3.8264,72000.0],["1999-03-15",3.7653,3.9364,3.6919,3.6919,94400.0],["1999-03-16",3.7531,3.7531,3.5941,3.643,89600.0],["1999-03-17",3.643,3.643,3.5941,3.6125,712000.0],["1999-03-18",3.6125,3.6186,3.2152,3.2885,826400.0],["1999-03-19",3.3252,3.3863,3.2763,3.313,532800.0],["1999-03-22",3.3068,3.3496,3.2396,3.2457,265600.0],["1999-03-23",3.3496,3.3496,3.2335,3.2396,381600.0],["1999-03-24",3.2396,3.3374,3.2274,3.2274,774400.0],["1999-03-25",3.2274,3.2763,3.1113,3.1877,263200.0],["1999-03-26",3.099,3.3496,3.099,3.2274,239200.0],["1999-03-29",3.2732,3.3496,3.154,3.2274,238400.0],["1999-03-30",3.2824,3.313,3.206,3.313,177600.0],["1999-03-31",3.313,3.313,3.2396,3.2396,100000.0],["1999-04-01",3.2671,3.3069,3.2029,3.2274,483200.0],["1999-04-05",3.313,3.5086,3.154,3.5086,152000.0],["1999-04-06",3.4719,3.643,3.3863,3.6064,516000.0],["1999-04-07",3.6064,3.6675,3.5575,3.6125,148800.0],["1999-04-08",3.5575,3.5819,3.4719,3.5819,440000.0],["1999-04-09",3.5208,3.5819,3.4474,3.5147,239200.0],["1999-04-12",3.5697,3.8295,3.5208,3.8264,164000.0],["1999-04-13",3.8081,3.912,3.8081,3.857,112800.0],["1999-04-14",3.9364,3.9487,3.8081,3.8081,225600.0],["1999-04-15",3.886,3.8936,3.802,3.8203,176000.0],["1999-04-16",3.802,3.8875,3.423,3.5452,300000.0],["1999-04-19",3.5941,3.8875,3.5941,3.8875,143200.0],["1999-04-20",3.9059,3.9059,3.8081,3.8142,24800.0],["1999-04-21",3.8386,3.9731,3.8142,3.9364,465600.0],["1999-04-22",3.9609,3.9914,3.9303,3.9303,320800.0],["1999-04-23",4.0037,4.0037,3.9242,3.9609,476800.0],["1999-04-26",3.9792,3.9792,3.7286,3.7286,283200.0],["1999-04-27",3.8142,3.8142,3.7653,3.8142,863200.0],["1999-04-28",3.8142,3.8142,3.7653,3.7836,244000.0],["1999-04-29",3.7897,3.7897,3.7653,3.7653,75200.0],["1999-04-30",3.7775,3.8386,3.7653,3.8081,665600.0],["1999-05-03",3.8142,3.8264,3.8081,3.8081,94400.0],["1999-05-04",3.7836,3.8509,3.7408,3.7775,204800.0],["1999-05-05",3.7836,4.1565,3.7836,4.0892,664800.0],["1999-05-06",4.1076,4.1076,3.9609,3.9609,833600.0],["1999-05-07",3.912,4.3154,3.8692,3.8692,197600.0],["1999-05-10",3.9059,4.0709,3.9028,4.0526,151200.0],["1999-05-11",4.0526,4.0831,3.9364,4.0342,200000.0],["1999-05-12",4.0465,4.1076,3.9609,4.0648,193600.0],["1999-05-13",4.0709,4.0709,3.9853,4.0587,58400.0],["1999-05-14",3.9853,4.1443,3.9853,4.0342,107200.0],["1999-05-17",4.0098,4.1687,4.0098,4.0954,157600.0],["1999-05-18",4.1565,4.1565,3.9731,3.9853,96800.0],["1999-05-19",3.9609,4.0342,3.9609,3.9609,46400.0],["1999-05-20",4.0587,4.2176,4.0342,4.0465,290400.0],["1999-05-21",4.1809,4.1809,3.912,3.9364,130400.0],["1999-05-24",3.8264,3.8509,3.6919,3.8509,65600.0],["1999-05-25",3.8509,3.9242,3.7408,3.8264,56800.0],["1999-05-26",3.8264,3.912,3.7164,3.7531,31200.0],["1999-05-27",3.7653,3.802,3.7164,3.7653,56800.0],["1999-05-28",3.802,3.802,3.5697,3.6797,484800.0],["1999-06-01",3.7042,3.8142,3.6675,3.8142,184800.0],["1999-06-02",3.8142,4.0465,3.7775,3.9242,325600.0],["1999-06-03",4.0587,4.0648,3.8998,4.0587,129600.0],["1999-06-04",4.0098,4.3521,3.9181,4.1809,248000.0],["1999-06-07",4.1748,4.2635,4.1565,4.1962,272800.0],["1999-06-08",4.2421,4.2421,4.1565,4.1932,169600.0],["1999-06-09",4.187,4.2543,4.1809,4.2054,220800.0],["1999-06-10",4.2176,4.2787,4.2176,4.2543,649600.0],["1999-06-11",4.2787,4.2787,4.2298,4.2726,91200.0],["1999-06-14",4.3154,4.3154,4.2421,4.2421,111200.0],["1999-06-15",4.2298,4.2787,4.2176,4.2176,179200.0],["1999-06-16",4.2176,4.3154,4.2176,4.2237,556000.0],["1999-06-17",4.2176,4.2787,4.2176,4.2482,108800.0],["1999-06-18",4.3154,4.3154,4.1687,4.1687,204000.0],["1999-06-21",4.2054,4.2421,4.1748,4.2054,265600.0],["1999-06-22",4.1687,4.2054,3.8631,3.9364,334400.0],["1999-06-23",3.9731,3.9731,3.7164,3.8142,259200.0],["1999-06-24",3.7653,3.8386,3.7164,3.802,614400.0],["1999-06-25",3.8203,3.8264,3.7653,3.8142,1968800.0],["1999-06-28",3.8142,3.8264,3.7989,3.7989,276000.0],["1999-06-29",3.8264,3.8264,3.6675,3.6675,383200.0],["1999-06-30",3.7408,3.7408,3.5208,3.53,571200.0],["1999-07-01",3.533,3.6553,3.533,3.6553,483200.0],["1999-07-02",3.6675,3.7531,3.6308,3.7531,93600.0],["1999-07-06",3.7531,3.8875,3.7531,3.802,144000.0],["1999-07-07",3.802,3.8998,3.802,3.8906,231200.0],["1999-07-08",3.8814,3.9976,3.8814,3.9976,280000.0],["1999-07-09",3.9976,4.0556,3.9976,4.0556,204000.0],["1999-07-12",4.0342,4.0954,3.9976,4.0892,88000.0],["1999-07-13",4.0831,4.0831,3.9853,4.0281,150400.0],["1999-07-14",3.9609,3.9609,3.7531,3.9487,696800.0],["1999-07-15",3.8631,4.022,3.8386,3.9853,172000.0],["1999-07-16",3.9181,3.9609,3.912,3.9609,63200.0],["1999-07-19",3.9609,4.0098,3.8875,3.9609,176000.0],["1999-07-20",3.9487,3.9487,3.9028,3.912,312000.0],["1999-07-21",3.912,3.9548,3.912,3.912,119200.0],["1999-07-22",4.1076,4.1076,3.9242,4.0709,972800.0],["1999-07-23",4.0465,4.0465,3.9609,3.9609,212800.0],["1999-07-26",4.0465,4.0465,3.8875,3.9364,718400.0],["1999-07-27",3.8875,3.9364,3.8875,3.9303,96000.0],["1999-07-28",3.9364,4.0587,3.9364,4.0342,95200.0],["1999-07-29",4.0587,4.0587,3.912,3.9487,427200.0],["1999-07-30",3.912,3.9487,3.8998,3.9487,509600.0],["1999-08-02",3.9609,3.9609,3.912,3.9364,36800.0],["1999-08-03",3.9181,3.9487,3.912,3.9425,505600.0],["1999-08-04",3.9487,4.0342,3.9303,3.9884,69600.0],["1999-08-05",4.0342,4.0587,3.9609,4.0098,96000.0],["1999-08-06",4.0587,4.0587,3.912,3.912,20000.0],["1999-08-09",3.9976,3.9976,3.912,3.9487,99200.0],["1999-08-10",3.9487,4.0465,3.912,3.9853,132000.0],["1999-08-11",4.0465,4.0954,3.9242,4.0831,225600.0],["1999-08-12",4.0831,4.1076,4.0098,4.0281,140000.0],["1999-08-13",4.0709,4.0709,4.0098,4.0587,60800.0],["1999-08-16",4.0587,4.0709,4.0465,4.0709,128000.0],["1999-08-17",4.0098,4.0709,4.0098,4.0709,32800.0],["1999-08-18",4.0709,4.1076,4.0098,4.022,97600.0],["1999-08-19",3.9976,4.0709,3.9364,4.0465,36000.0],["1999-08-20",4.0465,4.0709,4.0342,4.0587,58400.0],["1999-08-23",4.0098,4.0709,3.9792,3.9853,599200.0],["1999-08-24",3.9425,4.022,3.8631,3.9914,480000.0],["1999-08-25",4.0342,4.0342,3.9792,3.9792,17600.0],["1999-08-26",3.9487,4.0709,3.9487,4.0098,60800.0],["1999-08-27",3.9487,3.9609,3.912,3.912,137600.0],["1999-08-30",3.9487,3.9487,3.6247,3.7225,118400.0],["1999-08-31",3.7225,3.7897,3.6186,3.6186,270400.0],["1999-09-01",3.6675,3.7286,3.6186,3.7286,108800.0],["1999-09-02",3.6064,3.7286,3.6064,3.7164,93600.0],["1999-09-03",3.7653,3.7897,3.7164,3.7653,103200.0],["1999-09-07",3.7653,3.7653,3.7469,3.7469,24800.0],["1999-09-08",3.7897,3.8509,3.7592,3.8142,80800.0],["1999-09-09",3.8509,3.912,3.8264,3.912,460800.0],["1999-09-10",3.9364,3.9548,3.9059,3.9487,173600.0],["1999-09-13",3.9731,3.9731,3.9655,3.9655,13600.0],["1999-09-14",3.9792,3.9792,3.8509,3.9792,21600.0],["1999-09-15",3.9792,3.9914,3.967,3.967,86400.0],["1999-09-16",3.9792,3.9792,3.8814,3.8875,76800.0],["1999-09-17",3.9609,4.022,3.857,3.857,107200.0],["1999-09-20",3.8386,3.8875,3.8386,3.8447,136000.0],["1999-09-21",3.8631,3.8814,3.8386,3.8509,1331200.0],["1999-09-22",3.8509,3.8753,3.7225,3.7225,90400.0],["1999-09-23",3.7164,3.7653,3.5086,3.533,200000.0],["1999-09-24",3.5819,3.5941,3.4108,3.5697,167200.0],["1999-09-27",3.6308,3.6461,3.5452,3.5452,317600.0],["1999-09-28",3.5819,3.5819,3.5086,3.5819,77600.0],["1999-09-29",3.5269,3.5819,3.2885,3.3741,287200.0],["1999-09-30",3.3863,3.4719,3.2029,3.3985,940000.0],["1999-10-01",3.4749,3.5208,3.3924,3.423,520800.0],["1999-10-04",3.4719,3.5941,3.4719,3.5941,60800.0],["1999-10-05",3.5483,3.5697,3.5391,3.5575,124800.0],["1999-10-06",3.6002,3.6308,3.5697,3.5972,185600.0],["1999-10-07",3.802,3.802,3.6369,3.6858,392000.0],["1999-10-08",3.6858,3.6858,3.3007,3.5452,118400.0],["1999-10-11",3.4658,3.5452,3.4658,3.4719,374400.0],["1999-10-12",3.4933,3.5819,3.4933,3.533,43200.0],["1999-10-13",3.5575,3.5575,3.313,3.313,104000.0],["1999-10-14",3.3649,3.7164,3.3557,3.6186,1723200.0],["1999-10-15",3.6797,3.7164,3.6553,3.7164,1311200.0],["1999-10-18",3.6675,3.7531,3.6675,3.7531,978400.0],["1999-10-19",3.7653,4.1198,3.7469,3.912,684000.0],["1999-10-20",3.912,3.9853,3.8998,3.9639,1075200.0],["1999-10-21",3.9242,3.9242,3.7897,3.7897,512000.0],["1999-10-22",3.8142,3.912,3.7714,3.912,336800.0],["1999-10-25",3.912,4.0098,3.7897,4.0098,544800.0],["1999-10-26",4.022,4.1809,3.9976,4.0648,348000.0],["1999-10-27",4.0342,4.0342,3.8142,3.8631,536000.0],["1999-10-28",3.8998,3.9487,3.8631,3.8967,164800.0],["1999-10-29",3.8998,4.0098,3.8998,3.9609,388800.0],["1999-11-01",3.9517,4.1443,3.9425,4.0098,112800.0],["1999-11-02",4.0465,4.1076,3.9853,4.0098,564800.0],["1999-11-03",4.0465,4.0465,3.8998,3.9731,275200.0],["1999-11-04",3.9853,3.9853,3.9303,3.9364,304800.0],["1999-11-05",3.9853,4.0342,3.9425,4.0342,529600.0],["1999-11-08",4.0281,4.1076,4.022,4.1076,318400.0],["1999-11-09",4.0709,4.132,4.0526,4.077,275200.0],["1999-11-10",4.0403,4.1626,4.0403,4.1565,768800.0],["1999-11-11",4.1687,4.1687,4.1076,4.1076,343200.0],["1999-11-12",4.0954,4.1198,4.0465,4.0465,281600.0],["1999-11-15",4.0587,4.1076,3.9609,3.9731,121600.0],["1999-11-16",3.9853,3.9853,3.9242,3.9364,551200.0],["1999-11-17",3.9242,3.9364,3.912,3.9364,431200.0],["1999-11-18",3.9364,3.9609,3.9242,3.9395,355200.0],["1999-11-19",3.9792,4.0098,3.912,3.9364,752800.0],["1999-11-22",3.9609,3.9609,3.8264,3.8875,646400.0],["1999-11-23",3.8264,3.8509,3.7958,3.8142,300800.0],["1999-11-24",3.802,3.8264,3.5972,3.8249,694400.0],["1999-11-26",3.857,3.857,3.7775,3.8142,571200.0],["1999-11-29",3.8142,3.912,3.7714,3.9059,244800.0],["1999-11-30",3.8936,3.9181,3.8753,3.9181,228000.0],["1999-12-01",3.9364,4.3276,3.9303,4.3032,755200.0],["1999-12-02",4.291,4.3032,4.0587,4.1443,498400.0],["1999-12-03",4.1443,4.2359,4.0281,4.0831,366400.0],["1999-12-06",4.1443,4.3276,4.0709,4.0954,1216800.0],["1999-12-07",4.0709,4.2543,4.0709,4.2054,546400.0],["1999-12-08",4.1993,4.6577,4.1993,4.401,577600.0],["1999-12-09",4.6088,4.6455,4.187,4.291,180000.0],["1999-12-10",4.3093,4.3093,3.912,4.0831,151200.0],["1999-12-13",3.9548,4.0831,3.8631,4.0098,128800.0],["1999-12-14",4.0098,4.0098,3.2335,3.7653,479200.0],["1999-12-15",3.7164,3.7408,3.5575,3.6125,507200.0],["1999-12-16",3.6064,3.7225,3.5697,3.7225,733600.0],["1999-12-17",3.7653,3.9181,3.6919,3.7531,396000.0],["1999-12-20",3.8081,3.912,3.7653,3.8264,435200.0],["1999-12-21",3.8142,3.9609,3.8142,3.912,761600.0],["1999-12-22",3.8142,3.9853,3.8142,3.9242,328000.0],["1999-12-23",3.8814,3.9242,3.7408,3.7408,133600.0],["1999-12-27",3.8631,3.912,3.7225,3.8142,110400.0],["1999-12-28",3.8142,3.9609,3.8142,3.9609,30400.0],["1999-12-29",3.9609,3.9609,3.8264,3.9609,227200.0],["1999-12-30",3.9609,4.0587,3.912,3.9853,168000.0],["1999-12-31",4.1076,4.187,4.0037,4.187,310400.0],["2000-01-03",4.3154,4.3154,3.8875,3.9059,811200.0],["2000-01-04",4.0648,4.0709,3.8753,3.8936,632000.0],["2000-01-05",3.9181,3.9609,3.7775,3.9425,569600.0],["2000-01-06",4.0098,4.0831,3.9731,4.0465,524000.0],["2000-01-07",4.0831,4.4438,4.0098,4.401,666400.0],["2000-01-10",4.4957,4.621,4.4377,4.4682,1840000.0],["2000-01-11",4.4743,4.4988,4.3154,4.3888,733600.0],["2000-01-12",4.3949,4.6944,4.3276,4.6638,779200.0],["2000-01-13",4.6424,4.8044,4.6424,4.78,547200.0],["2000-01-14",4.8044,4.8044,4.6455,4.6699,400800.0],["2000-01-18",4.7677,4.7677,4.511,4.6638,328000.0],["2000-01-19",4.5171,4.5844,4.511,4.5477,500800.0],["2000-01-20",4.5844,4.6333,4.5721,4.6119,200000.0],["2000-01-21",4.6394,4.6516,4.5599,4.5966,440800.0],["2000-01-24",4.5966,4.7433,4.5966,4.6363,129600.0],["2000-01-25",4.6394,4.6394,4.4132,4.4529,408000.0],["2000-01-26",4.4988,4.4988,4.3093,4.4743,481600.0],["2000-01-27",4.401,4.4743,4.3888,4.3888,357600.0],["2000-01-28",4.4499,4.5599,4.2176,4.4957,496000.0],["2000-01-31",4.4438,4.6577,4.4377,4.6088,878400.0],["2000-02-01",4.6699,4.6699,4.5721,4.6088,982400.0],["2000-02-02",4.6088,4.6516,4.5599,4.5844,284000.0],["2000-02-03",4.89,5.0245,4.8411,4.9083,2515200.0],["2000-02-04",5.0245,5.9658,5.0183,5.5012,3583200.0],["2000-02-07",5.5379,5.6724,5.489,5.6724,1551200.0],["2000-02-08",5.6082,6.0575,5.5868,6.0452,1928000.0],["2000-02-09",6.0636,6.2836,6.0575,6.2347,1075200.0],["2000-02-10",6.2836,6.3203,5.6357,5.7824,1604800.0],["2000-02-11",5.6968,5.7457,5.6602,5.6663,555200.0],["2000-02-14",5.6632,5.7091,5.6357,5.6663,472800.0],["2000-02-15",5.7213,6.1614,5.7213,5.8069,566400.0],["2000-02-16",5.7717,5.9658,5.7717,5.7763,606400.0],["2000-02-17",5.8313,5.9046,5.709,5.8557,408800.0],["2000-02-18",5.7763,5.8802,5.7457,5.7457,564800.0],["2000-02-22",5.7213,5.7213,5.6602,5.6602,717600.0],["2000-02-23",5.6602,5.758,5.6602,5.7091,760800.0],["2000-02-24",5.7457,5.7702,5.599,5.6113,1035200.0],["2000-02-25",5.6479,5.6846,5.5685,5.5715,540800.0],["2000-02-28",5.4707,5.5012,5.379,5.434,628000.0],["2000-02-29",5.4829,5.5135,5.3484,5.4951,1360000.0],["2000-03-01",5.4829,5.5364,5.4523,5.5257,257600.0],["2000-03-02",5.4187,5.5135,5.3912,5.4829,1294400.0],["2000-03-03",5.5012,5.5012,5.3545,5.3545,479200.0],["2000-03-06",5.3973,5.5135,5.3668,5.4829,350400.0],["2000-03-07",5.4523,5.4768,5.269,5.269,346400.0],["2000-03-08",5.2323,5.3668,5.1834,5.3301,792000.0],["2000-03-09",5.2567,5.4279,5.2567,5.3729,997600.0],["2000-03-10",5.4768,5.5501,5.1956,5.2384,524800.0],["2000-03-13",5.2323,5.379,5.1559,5.1864,548800.0],["2000-03-14",5.3301,5.4707,5.1895,5.4707,212800.0],["2000-03-15",5.3545,5.5012,5.3423,5.4829,274400.0],["2000-03-16",5.3423,5.8924,5.3423,5.8557,224800.0],["2000-03-17",5.7213,5.7931,5.6357,5.7702,715200.0],["2000-03-20",5.7457,5.7702,5.3362,5.3362,183200.0],["2000-03-21",5.3362,5.3912,5.2812,5.327,299200.0],["2000-03-22",5.3056,5.3056,4.9878,5.1467,280800.0],["2000-03-23",5.1223,5.6235,5.1223,5.5501,767200.0],["2000-03-24",5.5379,5.5501,5.5012,5.5501,318400.0],["2000-03-27",5.5196,5.5746,5.4646,5.5073,351200.0],["2000-03-28",5.4646,5.4707,5.11,5.2323,184800.0],["2000-03-29",5.3301,5.3301,5.1039,5.1039,689600.0],["2000-03-30",5.0978,5.1589,5.0856,5.0978,1282400.0],["2000-03-31",5.1956,5.4646,5.11,5.3545,194400.0],["2000-04-03",5.2812,5.4157,5.2812,5.3912,657600.0],["2000-04-04",5.4768,5.4768,5.3606,5.4187,582400.0],["2000-04-05",5.379,5.5012,5.3545,5.4034,522400.0],["2000-04-06",5.3668,5.6296,5.3668,5.5929,1304000.0],["2000-04-07",5.599,5.599,5.4523,5.5929,464800.0],["2000-04-10",5.5807,5.8252,5.5746,5.7641,293600.0],["2000-04-11",5.6357,6.1736,5.5868,6.0727,317600.0],["2000-04-12",6.1553,6.8215,5.9902,6.6993,317600.0],["2000-04-13",6.6504,6.6565,5.6602,6.033,2212000.0],["2000-04-14",5.8313,6.2103,5.7213,6.085,436800.0],["2000-04-17",6.0208,6.2592,6.0024,6.2592,737600.0],["2000-04-18",6.2103,6.2103,5.9719,6.1614,1168800.0],["2000-04-19",6.1369,6.1614,5.9841,6.0513,100800.0],["2000-04-20",6.0513,6.2592,5.868,6.0391,889600.0],["2000-04-24",6.1614,6.1614,6.0391,6.0544,368000.0],["2000-04-25",6.0147,6.0208,5.9413,5.9566,678400.0],["2000-04-26",5.9169,6.0269,5.5501,5.6724,340800.0],["2000-04-27",5.5318,5.8191,5.4401,5.8191,712800.0],["2000-04-28",5.5746,5.8191,5.4829,5.599,1400000.0],["2000-05-01",5.6113,5.7213,5.4768,5.5868,312800.0],["2000-05-02",5.6907,5.9352,5.5746,5.6724,572800.0],["2000-05-03",5.7396,5.7946,5.4279,5.4768,528800.0],["2000-05-04",5.4859,5.7029,5.4646,5.7029,180000.0],["2000-05-05",5.6663,5.8863,5.6663,5.8619,276000.0],["2000-05-08",5.8374,5.8374,5.6724,5.7396,238400.0],["2000-05-09",5.7518,5.7946,5.6968,5.7091,436000.0],["2000-05-10",5.7029,5.7946,5.7029,5.7457,474400.0],["2000-05-11",5.7457,5.758,5.6968,5.7518,997600.0],["2000-05-12",5.7946,5.9902,5.735,5.7396,260000.0],["2000-05-15",5.7091,5.7091,5.6357,5.6724,178400.0],["2000-05-16",5.9291,5.9322,5.6479,5.654,292000.0],["2000-05-17",5.6357,5.7029,5.379,5.434,274400.0],["2000-05-18",5.4768,5.6235,5.4768,5.5624,1265600.0],["2000-05-19",5.5624,5.5685,5.2201,5.2628,291200.0],["2000-05-22",5.3545,5.3545,5.2323,5.3301,357600.0],["2000-05-23",5.4034,5.4034,5.1345,5.1712,768800.0],["2000-05-24",5.1895,5.2567,5.0856,5.1834,1005600.0],["2000-05-25",5.2323,5.2323,4.9633,4.9878,1137600.0],["2000-05-26",5.0795,5.0917,4.9144,4.9817,896800.0],["2000-05-30",4.9144,5.379,4.9144,5.379,225600.0],["2000-05-31",5.3056,5.3179,5.0367,5.2078,446400.0],["2000-06-01",5.2628,5.324,5.1467,5.324,400800.0],["2000-06-02",5.2384,5.269,5.0856,5.2078,249600.0],["2000-06-05",5.1834,5.2567,4.8411,5.0611,160800.0],["2000-06-06",4.89,5.1345,4.89,5.0764,342400.0],["2000-06-07",5.0642,5.1834,4.9389,4.9389,481600.0],["2000-06-08",5.0367,5.0367,4.9022,4.9267,511200.0],["2000-06-09",4.9817,5.0611,4.9022,4.9756,28800.0],["2000-06-12",4.9267,4.9878,4.89,4.9267,762400.0],["2000-06-13",4.8961,5.0245,4.8961,5.0245,196800.0],["2000-06-14",5.0245,5.0245,4.9389,4.9878,215200.0],["2000-06-15",4.9969,5.0122,4.8289,4.8411,754400.0],["2000-06-16",4.9083,4.9572,4.9083,4.9572,279200.0],["2000-06-19",4.9511,4.9618,4.8655,4.945,385600.0],["2000-06-20",4.89,4.9175,4.89,4.9144,2126400.0],["2000-06-21",4.8961,4.9878,4.8655,4.9756,597600.0],["2000-06-22",5.0061,5.0061,4.89,4.89,506400.0],["2000-06-23",4.9144,4.9144,4.7463,4.7861,767200.0],["2000-06-26",4.7861,4.8289,4.7861,4.8289,132000.0],["2000-06-27",4.8778,4.9205,4.8289,4.89,810400.0],["2000-06-28",4.8778,5.0917,4.8594,4.9878,285600.0],["2000-06-29",4.9511,5.2323,4.9144,5.1956,468000.0],["2000-06-30",5.2445,5.9291,5.2445,5.8252,1683200.0],["2000-07-03",5.7518,5.8191,5.6296,5.6785,401600.0],["2000-07-05",5.6602,5.7152,5.544,5.6235,652800.0],["2000-07-06",5.599,5.6235,5.4584,5.5135,131200.0],["2000-07-07",5.7029,5.7091,5.4768,5.5196,304800.0],["2000-07-10",5.5135,5.5135,5.3912,5.4462,1594400.0],["2000-07-11",5.4768,5.5012,5.4279,5.4646,917600.0],["2000-07-12",5.4768,5.4768,5.4462,5.4523,520800.0],["2000-07-13",5.5257,5.6235,5.4646,5.5318,2063200.0],["2000-07-14",5.544,5.6479,5.544,5.5868,1212800.0],["2000-07-17",5.5746,5.7457,5.5746,5.7274,248000.0],["2000-07-18",5.6724,5.7641,5.6479,5.7029,192800.0],["2000-07-19",5.7457,5.7457,5.5501,5.599,780000.0],["2000-07-20",5.6235,5.7702,5.6113,5.6724,273600.0],["2000-07-21",5.6724,5.7304,5.6113,5.6113,104800.0],["2000-07-24",5.6113,5.7152,5.5501,5.5501,136000.0],["2000-07-25",5.6968,5.6968,5.2628,5.4523,151200.0],["2000-07-26",5.4523,5.4523,5.3423,5.3606,223200.0],["2000-07-27",5.3545,5.3668,5.3056,5.3056,284800.0],["2000-07-28",5.3056,5.3484,5.2812,5.2812,352000.0],["2000-07-31",5.2995,5.4523,5.2995,5.324,327200.0],["2000-08-01",5.324,5.4707,5.3056,5.3545,772000.0],["2000-08-02",5.4401,5.5012,5.2934,5.2934,145600.0],["2000-08-03",5.3301,5.4034,5.2567,5.269,162400.0],["2000-08-04",5.4157,5.4157,5.0734,5.2323,275200.0],["2000-08-07",5.2017,5.4707,5.2017,5.3545,103200.0],["2000-08-08",5.3301,5.4034,5.3056,5.3056,116800.0],["2000-08-09",5.3851,5.3851,5.269,5.269,413600.0],["2000-08-10",5.3484,5.3484,5.2567,5.2812,37600.0],["2000-08-11",5.2201,5.3545,5.1834,5.3545,44800.0],["2000-08-14",5.3545,5.4646,5.3056,5.3056,52800.0],["2000-08-15",5.3179,5.4768,5.3056,5.3179,23200.0],["2000-08-16",5.4646,5.4646,5.3056,5.4157,229600.0],["2000-08-17",5.3056,5.3912,5.3056,5.379,67200.0],["2000-08-18",5.3912,5.3912,5.2812,5.2812,121600.0],["2000-08-21",5.3668,5.3668,5.2812,5.2812,44000.0],["2000-08-22",5.2812,5.324,5.269,5.269,152000.0],["2000-08-23",5.269,5.3179,5.1467,5.1589,313600.0],["2000-08-24",5.269,5.2873,5.269,5.2751,84000.0],["2000-08-25",5.2812,5.2873,5.2139,5.2445,429600.0],["2000-08-28",5.2201,5.2567,4.9878,4.9878,352800.0],["2000-08-29",4.9878,5.0367,4.8411,4.9083,377600.0],["2000-08-30",4.9083,5.1345,4.9083,4.9878,153600.0],["2000-08-31",4.9389,5.1406,4.9389,4.9878,291200.0],["2000-09-01",4.9419,5.0795,4.9389,5.0183,126400.0],["2000-09-05",5.0489,5.1284,4.9022,4.9022,644800.0],["2000-09-06",4.948,4.948,4.8533,4.8778,381600.0],["2000-09-07",4.9083,4.9572,4.8411,4.8839,400800.0],["2000-09-08",4.8655,4.89,4.835,4.835,336000.0],["2000-09-11",4.8044,4.8716,4.8044,4.8166,400800.0],["2000-09-12",4.8166,4.8778,4.8166,4.835,140000.0],["2000-09-13",4.8778,4.8778,4.8105,4.8289,1253600.0],["2000-09-14",4.8289,4.8289,4.4988,4.5966,1752000.0],["2000-09-15",4.566,4.6699,4.4743,4.4743,412000.0],["2000-09-18",4.4743,4.4866,4.2298,4.3826,937600.0],["2000-09-19",4.3704,4.4132,4.3521,4.3888,880800.0],["2000-09-20",4.401,4.4071,4.3582,4.3949,292000.0],["2000-09-21",4.401,4.4988,4.1932,4.4988,157600.0],["2000-09-22",4.3154,4.3643,4.1565,4.3093,748800.0],["2000-09-25",4.2359,4.3276,3.6797,3.7286,360800.0],["2000-09-26",3.7836,4.4132,3.7653,4.3597,2219200.0],["2000-09-27",4.401,4.5477,4.3276,4.401,525600.0],["2000-09-28",4.3399,4.4973,4.3399,4.401,799200.0],["2000-09-29",4.3276,4.4254,4.3276,4.3643,1298400.0],["2000-10-02",4.3521,4.4377,4.3093,4.401,339200.0],["2000-10-03",4.4927,4.5966,4.401,4.4682,585600.0],["2000-10-04",4.5049,4.5049,4.4132,4.4499,143200.0],["2000-10-05",4.4988,4.4988,4.3521,4.3521,200000.0],["2000-10-06",4.3399,4.4377,4.3093,4.3093,156800.0],["2000-10-09",4.4254,4.4254,4.2359,4.2665,72000.0],["2000-10-10",4.3093,4.3399,4.1565,4.1565,278400.0],["2000-10-11",4.3032,4.3032,4.1565,4.2787,119200.0],["2000-10-12",4.2543,4.3154,4.2054,4.2787,544000.0],["2000-10-13",4.2543,4.4499,4.2543,4.3582,648000.0],["2000-10-16",4.3582,4.4499,4.3582,4.4132,236000.0],["2000-10-17",4.4377,4.5477,4.4254,4.4927,288000.0],["2000-10-18",4.401,4.5782,4.401,4.5782,344000.0],["2000-10-19",4.5477,4.5966,4.4499,4.4866,411200.0],["2000-10-20",4.5232,4.5721,4.4927,4.4927,152000.0],["2000-10-23",4.5416,4.5416,4.3399,4.5049,252000.0],["2000-10-24",4.4193,4.5049,4.1076,4.2054,489600.0],["2000-10-25",4.2421,4.4743,4.2237,4.3888,162400.0],["2000-10-26",4.2848,4.4743,4.2848,4.401,255200.0],["2000-10-27",4.3949,4.5171,4.3643,4.4866,92000.0],["2000-10-30",4.4835,4.5293,4.4804,4.511,918400.0],["2000-10-31",4.5049,4.621,4.4988,4.621,1596800.0],["2000-11-01",4.5844,4.7922,4.5844,4.7433,258400.0],["2000-11-02",4.8166,5.11,4.7311,4.89,428800.0],["2000-11-03",4.89,5.2262,4.7188,5.2262,272800.0],["2000-11-06",5.1314,5.1834,4.7188,4.7188,204800.0],["2000-11-07",4.7983,5.0107,4.7922,4.8472,257600.0],["2000-11-08",4.9389,4.9633,4.7188,4.7188,144000.0],["2000-11-09",4.7861,4.9389,4.7433,4.9389,88800.0],["2000-11-10",4.7861,4.9144,4.7677,4.7677,113600.0],["2000-11-13",4.7922,5.0856,4.7433,5.0245,112000.0],["2000-11-14",5.1589,5.4157,5.11,5.2751,271200.0],["2000-11-15",5.2812,5.2934,5.0489,5.2934,151200.0],["2000-11-16",5.2506,5.2934,5.1895,5.1895,304800.0],["2000-11-17",5.2934,5.2934,5.2567,5.2812,409600.0],["2000-11-20",5.2812,5.2812,5.2017,5.2017,93600.0],["2000-11-21",5.2323,5.2934,5.2078,5.269,232800.0],["2000-11-22",5.2445,5.2812,5.0734,5.2751,109600.0],["2000-11-24",5.2934,5.2934,5.2445,5.2628,23200.0],["2000-11-27",5.2628,5.2934,5.2567,5.2567,390400.0],["2000-11-28",5.2445,5.2812,5.1406,5.1406,61600.0],["2000-11-29",5.2567,5.3056,5.2078,5.2567,98400.0],["2000-11-30",5.1773,5.3056,5.1773,5.2995,473600.0],["2000-12-01",5.2751,5.3056,5.0367,5.1589,368800.0],["2000-12-04",5.269,5.2812,5.0367,5.0856,701600.0],["2000-12-05",5.1834,5.3423,5.11,5.2934,1824800.0],["2000-12-06",5.4554,5.4768,5.1345,5.1345,317600.0],["2000-12-07",5.2812,5.4646,5.1849,5.2812,270400.0],["2000-12-08",5.4768,5.7213,5.4768,5.6663,180800.0],["2000-12-11",5.5257,5.7702,5.5257,5.7091,572800.0],["2000-12-12",5.7702,5.7702,5.6602,5.6602,326400.0],["2000-12-13",5.6602,5.7152,5.4768,5.5073,278400.0],["2000-12-14",5.5501,5.5501,5.1223,5.1834,286400.0],["2000-12-15",5.2567,5.3179,5.1589,5.2812,476800.0],["2000-12-18",5.2201,5.379,5.2201,5.3545,275200.0],["2000-12-19",5.3606,5.434,5.2812,5.3591,382400.0],["2000-12-20",5.3423,5.4523,4.89,5.0856,535200.0],["2000-12-21",4.9572,5.2567,4.9389,5.2567,184000.0],["2000-12-22",5.2445,5.4707,5.2323,5.4707,150400.0],["2000-12-26",5.3301,5.4707,5.3301,5.4523,196000.0],["2000-12-27",5.4768,5.4829,5.4034,5.4462,274400.0],["2000-12-28",5.4401,5.6479,5.4401,5.6174,146400.0],["2000-12-29",5.6724,5.6724,5.4095,5.4218,180000.0],["2001-01-02",5.5929,5.5929,5.4157,5.4768,1054400.0],["2001-01-03",5.599,5.7396,5.4034,5.6663,396800.0],["2001-01-04",5.7274,6.1369,5.7091,5.9536,1088000.0],["2001-01-05",5.9291,5.9902,5.8374,5.9597,1141600.0],["2001-01-08",6.0024,6.3325,5.8558,6.198,449600.0],["2001-01-09",6.2469,6.7604,6.1919,6.5526,1653600.0],["2001-01-10",6.5526,6.577,6.3203,6.4425,1012800.0],["2001-01-11",6.3707,6.5037,6.3692,6.5037,488000.0],["2001-01-12",6.3814,6.4273,6.2469,6.3188,380800.0],["2001-01-16",6.3203,6.4914,6.2164,6.3264,638400.0],["2001-01-17",6.4425,6.5159,6.2164,6.2714,620000.0],["2001-01-18",6.4059,6.5526,6.3203,6.4914,197600.0],["2001-01-19",6.4853,6.4915,6.1797,6.3448,698400.0],["2001-01-22",6.2806,6.357,6.1736,6.2164,561600.0],["2001-01-23",6.2347,6.846,6.2042,6.5526,801600.0],["2001-01-24",6.5526,6.6504,6.5159,6.5281,340800.0],["2001-01-25",6.5342,6.6259,6.5037,6.6076,236800.0],["2001-01-26",6.6015,6.6488,6.5281,6.6137,487200.0],["2001-01-29",6.6198,6.6748,6.5587,6.6259,933600.0],["2001-01-30",6.5892,6.687,6.5526,6.6015,324000.0],["2001-01-31",6.5679,6.6381,6.5159,6.5526,215200.0],["2001-02-01",6.6259,6.6259,6.3386,6.6259,544800.0],["2001-02-02",6.6198,6.6198,6.4426,6.4548,112000.0],["2001-02-05",6.4701,6.4853,6.2836,6.2958,365600.0],["2001-02-06",6.3234,6.357,6.2653,6.357,324000.0],["2001-02-07",6.3081,6.4059,6.3081,6.3509,344000.0],["2001-02-08",6.4303,6.6137,6.3631,6.5037,406400.0],["2001-02-09",6.5037,6.6015,6.2103,6.3448,352800.0],["2001-02-12",6.3447,6.9621,6.3447,6.846,711200.0],["2001-02-13",6.8276,6.9438,6.6504,6.6504,1398400.0],["2001-02-14",6.6626,6.7482,6.5037,6.632,928800.0],["2001-02-15",6.6443,6.9193,6.6076,6.9132,320800.0],["2001-02-16",6.8521,6.8888,6.7237,6.7421,95200.0],["2001-02-20",6.8399,6.8521,6.7314,6.7726,236800.0],["2001-02-21",6.7421,6.8337,6.6504,6.8337,588800.0],["2001-02-22",6.7482,6.8337,6.658,6.7176,298400.0],["2001-02-23",6.603,6.6443,6.4976,6.5892,304000.0],["2001-02-26",6.5892,6.7726,6.5892,6.7421,513600.0],["2001-02-27",6.7482,6.7482,6.4059,6.4242,256000.0],["2001-02-28",6.4303,6.5526,6.4059,6.5098,364800.0],["2001-03-01",6.5526,6.6259,6.5159,6.551,232800.0],["2001-03-02",6.5648,6.7482,6.5648,6.6932,168800.0],["2001-03-05",6.7482,6.7604,6.6259,6.7421,165600.0],["2001-03-06",6.7604,7.0293,6.7604,6.9621,314400.0],["2001-03-07",6.9988,7.1271,6.9132,6.9132,365600.0],["2001-03-08",7.0416,7.0416,6.846,6.846,384000.0],["2001-03-09",6.8246,6.8246,6.6229,6.7359,730400.0],["2001-03-12",6.4089,6.7971,6.4059,6.6626,316800.0],["2001-03-13",6.6748,6.846,6.6381,6.8337,422400.0],["2001-03-14",6.5526,6.687,6.2103,6.2775,487200.0],["2001-03-15",6.4166,6.4166,6.1614,6.1614,368000.0],["2001-03-16",6.2836,6.2958,6.1002,6.1125,276800.0],["2001-03-19",6.0636,6.3081,6.0636,6.2958,371200.0],["2001-03-20",6.2836,6.6076,6.2836,6.3814,360000.0],["2001-03-21",6.4242,6.4242,6.3447,6.3692,70400.0],["2001-03-22",6.3447,6.4976,6.3325,6.4914,340000.0],["2001-03-23",6.3814,6.4548,6.3448,6.4548,194400.0],["2001-03-26",6.4792,6.5831,6.3386,6.5831,386400.0],["2001-03-27",6.577,6.7971,6.4915,6.7466,324800.0],["2001-03-28",6.7359,6.791,6.687,6.7359,248000.0],["2001-03-29",6.7971,6.8643,6.7008,6.8337,432000.0],["2001-03-30",6.8276,6.9254,6.6259,6.6259,407200.0],["2001-04-02",6.6504,6.7482,6.2408,6.357,217600.0],["2001-04-03",6.3081,6.5159,6.3081,6.4914,940800.0],["2001-04-04",6.4487,6.5037,6.302,6.4487,509600.0],["2001-04-05",6.5526,6.577,6.2959,6.4548,360800.0],["2001-04-06",6.5037,6.5037,6.357,6.4181,265600.0],["2001-04-09",6.6983,6.6993,6.5526,6.5848,332000.0],["2001-04-10",6.6171,6.6504,6.5917,6.6504,324000.0],["2001-04-11",6.5917,6.622,6.5037,6.5721,194400.0],["2001-04-12",6.5037,6.6064,6.5037,6.6015,418400.0],["2001-04-16",6.576,6.6875,6.5624,6.6474,204800.0],["2001-04-17",6.6113,6.6895,6.577,6.6895,256800.0],["2001-04-18",6.6269,7.0416,6.6269,6.978,1358400.0],["2001-04-19",6.978,6.978,6.577,6.6504,1257600.0],["2001-04-20",6.6015,6.6357,6.1624,6.3951,314400.0],["2001-04-23",6.3325,6.5526,6.1213,6.3071,297600.0],["2001-04-24",6.269,6.4323,6.269,6.3531,729600.0],["2001-04-25",6.3433,6.577,6.3433,6.4998,868800.0],["2001-04-26",6.5858,6.5858,6.4949,6.5447,224000.0],["2001-04-27",6.5037,6.8352,6.5037,6.7628,434400.0],["2001-04-30",6.845,6.845,6.3814,6.3863,212000.0],["2001-05-01",6.3863,6.6729,6.3863,6.6367,165600.0],["2001-05-02",6.5936,6.8264,6.5536,6.7237,484000.0],["2001-05-03",6.6514,6.7169,6.6406,6.6699,393600.0],["2001-05-04",6.6905,6.6905,6.4851,6.5888,142400.0],["2001-05-07",6.6259,6.6993,6.5095,6.6093,382400.0],["2001-05-08",6.6357,6.6357,6.3472,6.447,524000.0],["2001-05-09",6.3472,6.4303,6.3081,6.3521,230400.0],["2001-05-10",6.3374,6.4792,6.3374,6.3491,324000.0],["2001-05-11",6.3423,6.357,6.3394,6.356,428800.0],["2001-05-14",6.4303,6.4303,6.1438,6.1526,333600.0],["2001-05-15",6.2836,6.4157,6.1526,6.2005,245600.0],["2001-05-16",6.1125,6.357,6.1125,6.313,273600.0],["2001-05-17",6.3139,6.4548,6.2836,6.3511,132800.0],["2001-05-18",6.3716,6.3716,6.2543,6.357,145600.0],["2001-05-21",6.3531,6.3609,6.3032,6.3452,210400.0],["2001-05-22",6.3531,6.5516,6.2592,6.357,354400.0],["2001-05-23",6.358,6.5271,6.3443,6.3814,217600.0],["2001-05-24",6.357,6.4792,6.2592,6.3482,430400.0],["2001-05-25",6.2836,6.6015,6.2836,6.4069,373600.0],["2001-05-29",6.4059,6.5281,6.4049,6.4108,203200.0],["2001-05-30",6.3814,6.4958,6.3814,6.4186,379200.0],["2001-05-31",6.444,6.6005,6.4293,6.4939,337600.0],["2001-06-01",6.4939,6.5516,6.4499,6.4499,270400.0],["2001-06-04",6.4861,6.6699,6.445,6.665,403200.0],["2001-06-05",6.6817,6.8381,6.577,6.7482,370400.0],["2001-06-06",6.6562,7.0416,6.6513,6.8362,492000.0],["2001-06-07",6.846,6.9565,6.8069,6.9565,454400.0],["2001-06-08",6.9555,6.9555,6.7971,6.8274,371200.0],["2001-06-11",6.7433,6.9311,6.7188,6.8675,235200.0],["2001-06-12",6.89,6.9536,6.8059,6.9066,191200.0],["2001-06-13",6.9526,6.9526,6.9047,6.9174,837600.0],["2001-06-14",6.846,6.934,6.6318,6.757,721600.0],["2001-06-15",6.8558,6.9242,6.6895,6.8391,1524000.0],["2001-06-18",6.8802,6.8802,6.4059,6.4059,232000.0],["2001-06-19",6.5428,6.5927,6.4548,6.4548,175200.0],["2001-06-20",6.5379,6.6602,6.4548,6.6602,174400.0],["2001-06-21",6.6504,6.7912,6.5545,6.7912,70400.0],["2001-06-22",6.7961,6.7961,6.489,6.5359,172800.0],["2001-06-25",6.4792,6.6504,6.357,6.6504,281600.0],["2001-06-26",6.4176,6.5819,6.4059,6.5311,337600.0],["2001-06-27",6.5624,6.6005,6.4763,6.577,136800.0],["2001-06-28",6.6015,6.8372,6.5467,6.6895,816000.0],["2001-06-29",6.6435,6.7883,6.577,6.6523,804800.0],["2001-07-02",6.6993,6.846,6.1956,6.4694,1157600.0],["2001-07-03",6.4499,6.6699,6.4401,6.6465,144000.0],["2001-07-05",6.6504,6.8421,6.621,6.8411,100000.0],["2001-07-06",6.6846,6.7296,6.6455,6.6709,58400.0],["2001-07-09",6.6592,6.7051,6.6474,6.7051,36000.0],["2001-07-10",6.6602,6.845,6.6602,6.7139,130400.0],["2001-07-11",6.8205,6.9927,6.6709,6.9281,179200.0],["2001-07-12",6.8215,7.2861,6.7785,7.2616,543200.0],["2001-07-13",7.2176,7.5227,7.2176,7.5227,1120800.0],["2001-07-16",7.5384,7.6812,7.4973,7.6812,272800.0],["2001-07-17",7.6274,7.9355,7.4337,7.7809,3033600.0],["2001-07-18",7.7007,7.7174,7.4377,7.5433,286400.0],["2001-07-19",7.5227,7.5824,7.1785,7.3936,316000.0],["2001-07-20",7.3105,7.8719,7.3105,7.4826,646400.0],["2001-07-23",7.5394,7.823,7.1443,7.3252,1196000.0],["2001-07-24",7.335,7.3516,6.9946,7.0416,243200.0],["2001-07-25",7.1364,7.2274,7.0025,7.0161,497600.0],["2001-07-26",7.1922,7.3399,7.0064,7.2958,350400.0],["2001-07-27",7.335,7.3995,7.2812,7.3389,1964800.0],["2001-07-30",7.3839,7.6137,7.3301,7.5257,600800.0],["2001-07-31",7.3839,7.5355,7.3594,7.4328,792000.0],["2001-08-01",7.3663,7.4817,7.2518,7.2763,501600.0],["2001-08-02",7.5306,7.5306,7.2665,7.4924,373600.0],["2001-08-03",7.4807,7.5267,7.4328,7.4699,2608800.0],["2001-08-06",7.4797,7.5306,7.3545,7.4807,1412000.0],["2001-08-07",7.5276,7.5863,7.3692,7.5462,1140800.0],["2001-08-08",7.5384,7.6968,7.4914,7.51,380000.0],["2001-08-09",7.5306,7.6401,7.4817,7.5286,795200.0],["2001-08-10",7.511,7.5941,7.4337,7.4347,685600.0],["2001-08-13",7.4963,7.6117,7.4768,7.5306,211200.0],["2001-08-14",7.6264,7.6264,7.3741,7.377,376800.0],["2001-08-15",7.4328,7.467,7.3702,7.4328,184800.0],["2001-08-16",7.5071,7.5071,7.4484,7.5012,1048000.0],["2001-08-17",7.51,7.5795,7.5003,7.5218,575200.0],["2001-08-20",7.5051,7.6039,7.4924,7.5971,96800.0],["2001-08-21",7.557,7.6401,7.5403,7.5403,227200.0],["2001-08-22",7.6401,7.6401,7.511,7.6333,903200.0],["2001-08-23",7.6391,7.6391,7.5257,7.5257,524800.0],["2001-08-24",7.5081,7.6401,7.4425,7.6401,464800.0],["2001-08-27",7.6381,7.6411,7.5003,7.5003,194400.0],["2001-08-28",7.6186,7.6186,7.4279,7.4533,2036000.0],["2001-08-29",7.5306,7.6225,7.3105,7.6196,144800.0],["2001-08-30",7.5785,7.6284,7.379,7.6284,132800.0],["2001-08-31",7.5394,7.6381,7.2372,7.2636,332000.0],["2001-09-04",7.3741,7.5071,7.2822,7.4386,306400.0],["2001-09-05",7.4954,7.5472,7.4142,7.4259,353600.0],["2001-09-06",7.4132,7.4993,7.4132,7.4132,65600.0],["2001-09-07",7.3839,7.4445,7.335,7.4132,268800.0],["2001-09-10",7.4328,7.4328,7.2734,7.3056,617600.0],["2001-09-17",7.2861,7.3839,7.022,7.0611,203200.0],["2001-09-18",7.0426,7.1384,6.5545,6.6504,960000.0],["2001-09-19",6.6602,6.755,6.2044,6.5223,1014400.0],["2001-09-20",6.3775,6.445,6.0782,6.0968,506400.0],["2001-09-21",5.9912,5.9912,5.8973,5.956,557600.0],["2001-09-24",6.0831,6.2562,6.0831,6.1614,1196800.0],["2001-09-25",6.1418,6.2044,5.868,6.1154,1248800.0],["2001-09-26",6.1125,6.2005,5.8924,6.1056,810400.0],["2001-09-27",5.999,6.0313,5.8934,6.0059,379200.0],["2001-09-28",6.044,6.4284,6.043,6.2592,580800.0],["2001-10-01",6.357,6.358,5.9169,6.1633,464800.0],["2001-10-02",6.1115,6.3619,6.0685,6.2005,164000.0],["2001-10-03",6.2396,6.3325,6.0665,6.2318,206400.0],["2001-10-04",6.357,6.5467,6.3208,6.5027,471200.0],["2001-10-05",6.4029,6.5633,6.3198,6.4176,170400.0],["2001-10-08",6.401,6.4743,6.313,6.3756,270400.0],["2001-10-09",6.3677,6.3677,6.0098,6.0636,491200.0],["2001-10-10",6.179,6.179,6.0636,6.0998,641600.0],["2001-10-11",6.2103,6.6142,6.2103,6.6142,1461600.0],["2001-10-12",6.6171,6.6171,6.4254,6.6103,394400.0],["2001-10-15",6.6103,6.8929,6.5663,6.8822,385600.0],["2001-10-16",6.8939,6.9496,6.7472,6.9496,286400.0],["2001-10-17",6.9643,7.0054,6.3628,6.6249,1476800.0],["2001-10-18",6.6504,6.7364,6.4166,6.5653,672000.0],["2001-10-19",6.5672,6.6406,6.3619,6.6191,155200.0],["2001-10-22",6.4558,6.7599,6.4558,6.6738,156000.0],["2001-10-23",6.7844,6.846,6.6523,6.846,90400.0],["2001-10-24",6.846,6.9594,6.754,6.9095,184800.0],["2001-10-25",6.8372,7.1247,6.7785,7.111,392000.0],["2001-10-26",7.1012,7.1443,6.9976,7.024,144800.0],["2001-10-29",6.9976,7.0161,6.935,6.9418,210400.0],["2001-10-30",6.9408,7.0279,6.8176,6.9105,286400.0],["2001-10-31",6.8567,7.0259,6.8567,7.0093,381600.0],["2001-11-01",6.9712,7.0122,6.933,7.0122,159200.0],["2001-11-02",7.0308,7.0318,6.9467,6.9927,39200.0],["2001-11-05",7.0308,7.0768,6.934,7.0064,410400.0],["2001-11-06",7.023,7.0768,6.9291,7.0308,299200.0],["2001-11-07",7.0318,7.0758,6.9878,7.0093,339200.0],["2001-11-08",7.0367,7.1746,7.0279,7.0856,156000.0],["2001-11-09",7.0484,7.1091,7.0337,7.0826,208800.0],["2001-11-12",7.0161,7.0416,6.9203,7.0064,170400.0],["2001-11-13",7.065,7.1394,7.0641,7.0993,216800.0],["2001-11-14",7.0729,7.3741,7.0729,7.2469,258400.0],["2001-11-15",7.2714,7.4034,7.2714,7.3682,579200.0],["2001-11-16",7.3741,7.3917,7.288,7.3682,225600.0],["2001-11-19",7.3936,7.4132,7.3183,7.4122,111200.0],["2001-11-20",7.3262,7.376,7.3262,7.3594,425600.0],["2001-11-21",7.3066,7.3086,7.1071,7.1071,306400.0],["2001-11-23",7.2293,7.2616,7.1804,7.245,129600.0],["2001-11-26",7.2782,7.3027,7.2176,7.2509,416800.0],["2001-11-27",7.2675,7.2675,7.1795,7.2069,102400.0],["2001-11-28",7.2616,7.2616,7.1179,7.1179,31200.0],["2001-11-29",7.1149,7.1208,6.9438,7.0553,264000.0],["2001-11-30",7.068,7.1081,6.7873,6.7873,566400.0],["2001-12-03",6.7893,6.9457,6.7746,6.8753,400000.0],["2001-12-04",6.8626,7.0875,6.8626,7.0797,400000.0],["2001-12-05",7.1091,7.1276,7.0758,7.1149,716000.0],["2001-12-06",7.0905,7.1374,6.9995,7.0543,1356000.0],["2001-12-07",7.0905,7.0905,7.0171,7.068,1353600.0],["2001-12-10",6.978,7.2078,6.978,7.1648,389600.0],["2001-12-11",7.1609,7.2274,7.0709,7.0709,359200.0],["2001-12-12",7.1834,7.1853,7.0729,7.1286,351200.0],["2001-12-13",7.0269,7.2362,7.0171,7.1286,212000.0],["2001-12-14",7.1452,7.247,7.0602,7.1051,169600.0],["2001-12-17",7.1032,7.3056,7.1032,7.3056,756800.0],["2001-12-18",7.2284,7.3614,7.2274,7.3252,786400.0],["2001-12-19",7.3223,7.4171,7.2636,7.3428,633600.0],["2001-12-20",7.287,7.3829,7.287,7.3154,245600.0],["2001-12-21",7.334,7.334,7.0465,7.0523,919200.0],["2001-12-24",7.0523,7.1394,6.9535,7.1394,109600.0],["2001-12-26",7.0025,7.1051,7.0025,7.0738,381600.0],["2001-12-27",7.0562,7.1042,7.0073,7.069,274400.0],["2001-12-28",7.1443,7.1922,7.0562,7.0954,440000.0],["2001-12-31",7.1394,7.2479,7.0514,7.0914,559200.0],["2002-01-02",7.0406,7.1306,7.0269,7.0465,799200.0],["2002-01-03",7.1296,7.3888,7.1296,7.3888,349600.0],["2002-01-04",7.4005,7.4005,7.2401,7.3125,488000.0],["2002-01-07",7.2538,7.3702,7.2538,7.334,282400.0],["2002-01-08",7.3829,7.6792,7.334,7.6792,184000.0],["2002-01-09",7.6284,7.6558,7.468,7.5003,663200.0],["2002-01-10",7.4875,7.5404,7.4377,7.4533,301600.0],["2002-01-11",7.5472,7.5472,7.3428,7.4856,174400.0],["2002-01-14",7.4895,7.5198,7.3966,7.4465,503200.0],["2002-01-15",7.4768,7.4768,7.3291,7.4562,118400.0],["2002-01-16",7.4553,7.4797,7.3301,7.3985,375200.0],["2002-01-17",7.468,7.6919,7.468,7.645,508000.0],["2002-01-18",7.5394,7.8132,7.5394,7.7721,1636000.0],["2002-01-22",7.8073,7.9599,7.7359,7.7633,741600.0],["2002-01-23",7.7408,7.8866,7.7408,7.8416,774400.0],["2002-01-24",7.8465,8.0176,7.8367,7.9687,848000.0],["2002-01-25",7.9902,8.2054,7.9355,8.1037,324000.0],["2002-01-28",8.1056,8.2963,8.091,8.2161,442400.0],["2002-01-29",8.2377,8.2377,8.0401,8.1545,831200.0],["2002-01-30",8.1232,8.2983,8.0734,8.2709,516800.0],["2002-01-31",8.313,8.5056,8.312,8.49,538400.0],["2002-02-01",8.3042,8.5418,8.3042,8.4783,816800.0],["2002-02-04",8.5428,8.5428,8.3384,8.3863,611200.0],["2002-02-05",8.3198,8.3863,8.2826,8.3286,717600.0],["2002-02-06",8.3423,8.3863,8.177,8.3599,441600.0],["2002-02-07",8.2494,8.2983,7.8034,7.8034,951200.0],["2002-02-08",7.8396,7.9384,7.824,7.9218,316800.0],["2002-02-11",7.8259,7.9218,7.7897,7.8005,474400.0],["2002-02-12",7.8328,7.9218,7.7399,7.8181,383200.0],["2002-02-13",7.7751,7.8406,7.7751,7.8191,248800.0],["2002-02-14",7.824,7.8386,7.7154,7.824,286400.0],["2002-02-15",7.8093,7.8289,7.7125,7.8034,1301600.0],["2002-02-19",7.8318,7.8318,7.5159,7.7164,334400.0],["2002-02-20",7.7262,7.7936,7.5589,7.7232,721600.0],["2002-02-21",7.6479,7.7526,7.5355,7.5756,1013600.0],["2002-02-22",7.5355,7.8191,7.5257,7.8191,712800.0],["2002-02-25",7.8191,8.0753,7.8191,8.0323,398400.0],["2002-02-26",7.9853,8.1829,7.9853,8.1418,302400.0],["2002-02-27",8.1819,8.3188,8.1418,8.3179,250400.0],["2002-02-28",8.3169,8.3345,8.0313,8.047,677600.0],["2002-03-01",8.0293,8.3619,8.0293,8.3443,381600.0],["2002-03-04",8.313,8.6797,8.313,8.6797,1052800.0],["2002-03-05",8.6846,8.7335,8.4616,8.7042,437600.0],["2002-03-06",8.6797,8.7022,8.6181,8.6455,380000.0],["2002-03-07",8.6171,8.7003,8.5848,8.6337,390400.0],["2002-03-08",8.5985,8.665,8.5721,8.6005,637600.0],["2002-03-11",8.5731,8.7188,8.5721,8.6504,812800.0],["2002-03-12",8.6553,8.7257,8.5848,8.7012,328000.0],["2002-03-13",8.7286,9.1345,8.7012,9.1149,846400.0],["2002-03-14",9.0944,9.1716,9.066,9.0758,793600.0],["2002-03-15",8.9154,9.2323,8.9135,9.2323,506400.0],["2002-03-18",9.1306,9.2176,9.0562,9.0641,603200.0],["2002-03-19",9.066,9.0856,8.7374,8.799,2156800.0],["2002-03-20",8.7814,8.9477,8.6064,8.9477,668800.0],["2002-03-21",8.8655,9.0504,8.6993,9.0465,1036000.0],["2002-03-22",9.0249,9.246,9.0073,9.1834,433600.0],["2002-03-25",9.1482,9.2333,9.1061,9.1139,361600.0],["2002-03-26",9.1051,9.246,9.0846,9.2323,298400.0],["2002-03-27",9.2176,9.3037,9.1198,9.1775,255200.0],["2002-03-28",9.1814,9.2078,9.065,9.0758,272800.0],["2002-04-01",9.0504,9.0504,8.8303,8.9095,423200.0],["2002-04-02",8.8704,8.8704,8.7384,8.7941,463200.0],["2002-04-03",8.7775,8.8333,8.7775,8.8117,185600.0],["2002-04-04",8.7804,8.8558,8.7042,8.8166,298400.0],["2002-04-05",8.8333,9.0044,8.8333,8.9927,196800.0],["2002-04-08",8.7452,9.0787,8.7051,8.9937,393600.0],["2002-04-09",9.0465,9.291,8.978,9.2323,345600.0],["2002-04-10",9.291,9.335,9.1707,9.2861,610400.0],["2002-04-11",9.289,9.2959,9.1296,9.1795,484000.0],["2002-04-12",9.2303,9.3888,9.1355,9.3741,344800.0],["2002-04-15",9.3007,9.3702,9.1619,9.1707,917600.0],["2002-04-16",9.1531,9.4249,9.1531,9.4132,420800.0],["2002-04-17",9.3682,9.4514,9.3633,9.4201,235200.0],["2002-04-18",9.4269,9.7281,9.4113,9.6558,710400.0],["2002-04-19",9.7213,9.8279,9.5247,9.5492,981600.0],["2002-04-22",9.6039,9.6039,9.3663,9.5687,729600.0],["2002-04-23",9.5355,9.5775,9.3888,9.5462,580000.0],["2002-04-24",9.4866,9.5892,9.4601,9.4719,925600.0],["2002-04-25",9.4494,9.5716,9.4494,9.5716,288000.0],["2002-04-26",9.467,9.6421,9.467,9.6069,244000.0],["2002-04-29",9.6098,9.6959,9.4738,9.5032,240800.0],["2002-04-30",9.5834,9.6714,9.5364,9.5746,299200.0],["2002-05-01",9.5257,9.8034,9.4533,9.7506,513600.0],["2002-05-02",9.6851,9.8924,9.6724,9.8885,317600.0],["2002-05-03",9.8875,10.1819,9.8768,10.1037,356000.0],["2002-05-06",10.0479,10.0528,9.8308,9.9003,323200.0],["2002-05-07",9.8289,9.9893,9.5844,9.5844,368800.0],["2002-05-08",9.5971,9.8083,9.5756,9.8044,885600.0],["2002-05-09",9.7995,9.8699,9.7565,9.868,326400.0],["2002-05-10",9.7839,9.8905,9.7076,9.779,611200.0],["2002-05-13",9.8044,9.8191,9.7301,9.78,278400.0],["2002-05-14",9.8289,10.0088,9.7985,9.9756,378400.0],["2002-05-15",9.9374,10.2494,9.8787,10.1712,391200.0],["2002-05-16",10.1712,10.3002,9.9902,10.1888,298400.0],["2002-05-17",10.0245,10.1516,9.9756,10.0929,158400.0],["2002-05-20",10.0245,10.0254,9.8396,9.9169,272800.0],["2002-05-21",9.8494,9.9756,9.779,9.7995,171200.0],["2002-05-22",9.78,9.8347,9.6342,9.6587,456800.0],["2002-05-23",9.6333,9.6919,9.4866,9.5619,555200.0],["2002-05-24",9.4866,9.6822,9.4592,9.5697,541600.0],["2002-05-28",9.5716,10.2631,9.511,10.2455,1332000.0],["2002-05-29",10.1712,10.4646,10.0782,10.2445,943200.0],["2002-05-30",10.1721,10.4861,10.1721,10.4714,462400.0],["2002-05-31",10.489,10.489,10.2201,10.3775,785600.0],["2002-06-03",10.1966,10.3286,10.1712,10.1956,1152000.0],["2002-06-04",10.269,10.3139,10.1741,10.2474,559200.0],["2002-06-05",10.1712,10.3276,10.1712,10.267,316000.0],["2002-06-06",10.2113,10.3179,10.1692,10.2641,337600.0],["2002-06-07",10.2641,10.313,10.2005,10.2934,680000.0],["2002-06-10",10.2142,10.534,10.2142,10.3619,388000.0],["2002-06-11",10.4294,10.4303,10.3042,10.3042,351200.0],["2002-06-12",10.2856,10.2866,10.1888,10.269,788800.0],["2002-06-13",10.2445,10.5428,10.2445,10.5115,315200.0],["2002-06-14",10.401,10.5135,10.3032,10.4792,184000.0],["2002-06-17",10.4646,10.7531,10.3971,10.7315,342400.0],["2002-06-18",10.5672,10.758,10.4841,10.5545,363200.0],["2002-06-19",10.5848,10.7873,10.4841,10.532,557600.0],["2002-06-20",10.533,10.6748,10.4792,10.6181,468000.0],["2002-06-21",10.5624,10.757,10.5037,10.6807,364800.0],["2002-06-24",10.6836,10.7208,10.536,10.6161,457600.0],["2002-06-25",10.5242,10.7364,10.5242,10.6993,736000.0],["2002-06-26",10.5467,10.6553,10.3423,10.4479,432800.0],["2002-06-27",10.4646,10.5868,10.3668,10.4743,372000.0],["2002-06-28",10.5643,10.757,10.3433,10.4499,895200.0],["2002-07-01",10.6484,10.6866,10.5418,10.5624,760800.0],["2002-07-02",10.5858,10.6602,10.4646,10.5281,688000.0],["2002-07-03",10.6445,10.6455,10.4157,10.4871,526400.0],["2002-07-05",10.6836,10.6915,10.5428,10.6602,151200.0],["2002-07-08",10.5633,10.7335,10.3814,10.3971,1142400.0],["2002-07-09",10.4205,10.5379,10.4205,10.4646,1085600.0],["2002-07-10",10.5379,10.5624,10.4303,10.4646,838400.0],["2002-07-11",10.4284,10.5047,9.6822,9.8768,1064800.0],["2002-07-12",9.9756,10.0489,9.602,9.7027,546400.0],["2002-07-15",9.6822,9.7311,9.0259,9.1932,1147200.0],["2002-07-16",9.2939,9.3839,9.0631,9.2518,756000.0],["2002-07-17",9.3399,9.3467,9.0474,9.2323,496800.0],["2002-07-18",9.0543,9.4768,9.0494,9.335,1072000.0],["2002-07-19",9.2323,9.467,9.0993,9.0993,660000.0],["2002-07-22",9.0954,9.2029,8.8685,8.9438,1086400.0],["2002-07-23",8.9447,9.021,8.6289,8.7521,595200.0],["2002-07-24",8.6259,9.066,8.3834,9.0367,937600.0],["2002-07-25",9.0787,9.6567,9.0386,9.3936,509600.0],["2002-07-26",9.423,9.8875,9.423,9.6626,516800.0],["2002-07-29",9.6587,10.4577,9.6587,10.3961,664000.0],["2002-07-30",10.3951,10.5712,10.0166,10.3805,489600.0],["2002-07-31",10.3658,10.3658,9.7408,9.7614,570400.0],["2002-08-01",9.78,9.9267,9.5169,9.6509,568000.0],["2002-08-02",9.6812,9.8778,9.5355,9.6734,336000.0],["2002-08-05",9.6783,9.824,9.4142,9.4171,432000.0],["2002-08-06",9.3888,9.9071,9.3888,9.8719,290400.0],["2002-08-07",9.8113,9.9325,9.5501,9.9325,294400.0],["2002-08-08",9.7966,10.1653,9.7819,10.1624,168000.0],["2002-08-09",10.0518,10.4626,10.0391,10.4391,348800.0],["2002-08-12",10.4577,10.5614,10.3257,10.5418,241600.0],["2002-08-13",10.5624,10.7716,10.089,10.2338,552000.0],["2002-08-14",10.2337,10.5663,9.8817,10.5643,302000.0],["2002-08-15",10.4939,11.0474,10.4939,10.6602,402000.0],["2002-08-16",10.6347,10.8225,10.5624,10.758,300000.0],["2002-08-19",10.7873,11.1785,10.6973,10.7169,344400.0],["2002-08-20",10.6523,10.7188,10.2005,10.3257,610800.0],["2002-08-21",10.2866,10.3179,10.1125,10.2866,550800.0],["2002-08-22",10.2866,10.3257,9.9286,9.9384,977200.0],["2002-08-23",10.0069,10.0069,9.7311,9.8191,260400.0],["2002-08-26",9.8875,9.8875,9.7291,9.776,422800.0],["2002-08-27",9.7897,9.9462,9.7604,9.7702,369600.0],["2002-08-28",9.8249,9.8249,9.6998,9.7624,486800.0],["2002-08-29",9.5941,9.776,9.1932,9.7487,789200.0],["2002-08-30",9.7017,10.0049,9.6548,9.9071,275600.0],["2002-09-03",9.9091,10.1496,9.8113,9.8249,368800.0],["2002-09-04",9.8152,9.9267,9.735,9.9267,361200.0],["2002-09-05",9.8621,9.8954,9.5335,9.5335,234800.0],["2002-09-06",9.5355,10.2025,9.5355,10.1672,502400.0],["2002-09-09",10.0929,10.2201,9.8699,10.1203,183600.0],["2002-09-10",10.1692,10.2122,10.0636,10.1712,351600.0],["2002-09-11",10.1712,10.4059,10.0734,10.0831,180400.0],["2002-09-12",10.089,10.2514,9.9775,10.0734,232000.0],["2002-09-13",10.0734,10.2396,10.0734,10.1614,178400.0],["2002-09-16",10.2122,10.4919,10.1242,10.3218,165600.0],["2002-09-17",10.2298,10.3218,10.132,10.1438,192800.0],["2002-09-18",10.1281,10.267,10.0538,10.1281,377600.0],["2002-09-19",10.0342,10.3531,9.9462,10.0088,226800.0],["2002-09-20",9.9462,10.0225,9.7917,9.8465,588000.0],["2002-09-23",9.7995,9.8269,9.6822,9.7174,315200.0],["2002-09-24",9.7389,9.8602,9.4103,9.555,328800.0],["2002-09-25",9.5746,9.6646,9.2225,9.424,798000.0],["2002-09-26",9.4377,9.868,9.4357,9.8289,687600.0],["2002-09-27",9.8093,9.8758,9.5863,9.6411,667200.0],["2002-09-30",9.7135,9.7135,9.3888,9.5883,291200.0],["2002-10-01",9.6587,10.0518,9.5628,10.0245,563600.0],["2002-10-02",9.9756,10.2181,9.9756,10.0597,452400.0],["2002-10-03",10.1223,10.2866,10.0929,10.177,400000.0],["2002-10-04",10.1712,10.2768,10.0303,10.0871,298000.0],["2002-10-07",10.0929,10.1027,9.8993,9.9756,349200.0],["2002-10-08",9.9951,10.6249,9.9912,10.4665,466000.0],["2002-10-09",10.4646,10.5037,9.6411,9.8054,396800.0],["2002-10-10",9.5844,10.5487,9.5159,10.4039,350000.0],["2002-10-11",10.5252,10.6113,10.3726,10.5819,448400.0],["2002-10-14",10.5584,10.9262,10.4,10.758,697200.0],["2002-10-15",10.9047,11.022,10.8049,10.8049,340800.0],["2002-10-16",10.8558,10.8558,10.4567,10.535,192000.0],["2002-10-17",10.6289,10.8558,10.2357,10.2944,661200.0],["2002-10-18",10.0694,10.0694,8.0724,8.8411,7708400.0],["2002-10-21",8.845,9.4709,8.845,9.3516,1909200.0],["2002-10-22",9.2812,9.3242,9.0954,9.1932,810400.0],["2002-10-23",9.1149,9.2479,9.0738,9.2049,517600.0],["2002-10-24",9.2342,9.3203,8.9976,9.156,1784000.0],["2002-10-25",9.1364,9.1971,9.0308,9.1971,1436400.0],["2002-10-28",9.1736,9.2421,8.9858,9.1051,466400.0],["2002-10-29",9.1912,9.2205,9.023,9.1443,595200.0],["2002-10-30",9.1325,9.3888,9.1169,9.3301,568800.0],["2002-10-31",9.3066,9.6117,9.3066,9.5335,681200.0],["2002-11-01",9.5355,9.7291,9.4592,9.6039,498400.0],["2002-11-04",9.5726,9.6822,9.5726,9.6724,410800.0],["2002-11-05",9.6411,9.7311,9.6411,9.643,348000.0],["2002-11-06",9.6919,9.7213,9.5531,9.6567,434400.0],["2002-11-07",9.6411,9.7584,9.6117,9.6606,697600.0],["2002-11-08",9.5452,9.78,9.5355,9.7174,666000.0],["2002-11-11",9.7154,9.7976,9.6352,9.7624,421600.0],["2002-11-12",9.7584,9.8269,9.7095,9.78,556000.0],["2002-11-13",9.7995,9.9971,9.7115,9.9032,302800.0],["2002-11-14",9.8328,9.9951,9.7897,9.9951,294000.0],["2002-11-15",9.9971,10.044,9.9286,9.9521,215600.0],["2002-11-18",9.8993,10.0421,9.7408,9.78,290400.0],["2002-11-19",9.7526,9.8758,9.6822,9.7604,392800.0],["2002-11-20",9.7604,10.0714,9.7428,9.9756,292400.0],["2002-11-21",9.9717,10.2103,9.9619,10.1242,512800.0],["2002-11-22",10.0988,10.134,10.0499,10.0636,306000.0],["2002-11-25",10.0831,10.1359,10.0636,10.1086,331600.0],["2002-11-26",10.1047,10.1614,10.0147,10.0479,298400.0],["2002-11-27",10.0831,10.4059,10.0831,10.3648,304000.0],["2002-11-29",10.3335,10.4782,10.2318,10.2318,141200.0],["2002-12-02",10.2298,10.3941,10.0871,10.3922,209600.0],["2002-12-03",10.3902,10.4117,10.3198,10.357,252400.0],["2002-12-04",10.3511,10.3746,10.3159,10.3433,237200.0],["2002-12-05",10.3648,10.4215,10.3042,10.3198,218000.0],["2002-12-06",10.3296,10.3511,10.2905,10.3511,280800.0],["2002-12-09",10.3159,10.4078,10.3061,10.357,220000.0],["2002-12-10",10.3511,10.6367,10.3276,10.5976,378800.0],["2002-12-11",10.6367,10.7032,10.5408,10.6073,167200.0],["2002-12-12",10.6152,10.6602,10.5545,10.58,448400.0],["2002-12-13",10.5624,10.7814,10.5624,10.7462,467600.0],["2002-12-16",10.6465,10.7736,10.6465,10.7736,720400.0],["2002-12-17",10.6856,10.7169,10.4783,10.621,843200.0],["2002-12-18",10.6171,10.6328,10.5624,10.6015,631600.0],["2002-12-19",10.6562,10.9536,10.5917,10.9105,302400.0],["2002-12-20",10.9516,11.4543,10.889,11.4484,773200.0],["2002-12-23",11.3408,11.7262,11.3408,11.3624,1029600.0],["2002-12-24",11.3545,11.4191,11.1981,11.2782,304000.0],["2002-12-26",11.2215,11.3213,11.1511,11.2861,280000.0],["2002-12-27",11.3056,11.3467,11.2039,11.2098,318800.0],["2002-12-30",11.2059,11.3643,11.2059,11.3174,384400.0],["2002-12-31",11.3839,11.5208,11.3252,11.4152,556400.0],["2003-01-02",11.5325,11.5345,11.3545,11.4406,982800.0],["2003-01-03",11.4445,11.4778,11.2665,11.29,347600.0],["2003-01-06",11.2313,11.5247,11.2294,11.4152,495600.0],["2003-01-07",11.4562,11.468,11.1589,11.2352,253200.0],["2003-01-08",11.2157,11.2743,11.1276,11.2078,327200.0],["2003-01-09",11.2548,11.5188,11.2489,11.4406,340800.0],["2003-01-10",11.4426,11.4602,11.2372,11.3545,269200.0],["2003-01-13",11.4328,11.4328,10.9496,10.9731,286400.0],["2003-01-14",10.9751,11.0514,10.8968,10.9536,326000.0],["2003-01-15",10.9457,11.2939,10.8812,11.2098,440400.0],["2003-01-16",11.2059,11.3917,11.2059,11.2978,164000.0],["2003-01-17",11.1981,11.3272,11.1981,11.247,343200.0],["2003-01-21",11.1511,11.1648,10.8773,11.0044,457600.0],["2003-01-22",10.9242,11.0279,10.7873,10.8577,405200.0],["2003-01-23",10.844,10.934,10.8401,10.8753,275200.0],["2003-01-24",10.8694,10.8694,10.5878,10.6523,370800.0],["2003-01-27",10.5702,10.6621,10.2905,10.3648,555600.0],["2003-01-28",10.3765,10.4313,10.267,10.3726,342400.0],["2003-01-29",10.3648,10.3961,10.1242,10.2435,545200.0],["2003-01-30",10.2846,10.2846,9.9892,10.0323,313600.0],["2003-01-31",9.9892,10.2044,9.9834,10.1223,435200.0],["2003-02-03",10.2044,10.222,10.0401,10.1281,150800.0],["2003-02-04",10.1868,10.2279,10.0205,10.179,462000.0],["2003-02-05",10.1907,10.3511,10.179,10.2924,110400.0],["2003-02-06",10.3179,10.9985,10.3179,10.8714,887200.0],["2003-02-07",10.8694,10.9301,10.3394,10.3394,612400.0],["2003-02-10",10.3668,10.49,10.224,10.49,411200.0],["2003-02-11",10.5232,10.711,10.4176,10.4352,234800.0],["2003-02-12",10.445,10.4939,10.2905,10.2905,331200.0],["2003-02-13",10.312,10.5076,10.2807,10.4743,452400.0],["2003-02-14",10.4939,10.5624,10.3804,10.445,568800.0],["2003-02-18",10.4646,10.8166,10.4646,10.7364,381600.0],["2003-02-19",10.6602,10.8734,10.6602,10.8401,402000.0],["2003-02-20",10.8401,11.0161,10.801,10.8988,326400.0],["2003-02-21",10.8871,11.0983,10.7443,10.7462,252800.0],["2003-02-24",10.7932,10.8069,10.0577,10.0577,608800.0],["2003-02-25",10.0421,10.5135,10.0421,10.3981,381600.0],["2003-02-26",10.4313,10.4587,10.2396,10.2396,209600.0],["2003-02-27",10.2396,10.6113,10.2396,10.6054,427600.0],["2003-02-28",10.6093,10.8616,10.5858,10.5995,174400.0],["2003-03-03",10.58,10.6406,10.355,10.5956,325200.0],["2003-03-04",10.5976,10.7247,10.578,10.6484,194400.0],["2003-03-05",10.6406,10.7971,10.6073,10.756,244800.0],["2003-03-06",10.7971,10.8871,10.6719,10.8851,335600.0],["2003-03-07",10.8518,10.8518,10.6113,10.6269,431200.0],["2003-03-10",10.6308,10.6856,10.2044,10.2357,396800.0],["2003-03-11",10.2377,10.4254,10.2298,10.2709,295600.0],["2003-03-12",10.2709,10.2905,10.1203,10.2514,1250800.0],["2003-03-13",10.269,10.4059,10.269,10.3922,614000.0],["2003-03-14",10.4059,10.9731,10.3883,10.8753,460800.0],["2003-03-17",10.7638,10.9536,10.758,10.9086,793600.0],["2003-03-18",10.9653,11.2215,10.8558,11.2059,751200.0],["2003-03-19",11.2274,11.4269,11.0905,11.3937,413600.0],["2003-03-20",11.3291,11.6479,11.1844,11.5697,340000.0],["2003-03-21",11.6597,12.0685,11.4778,11.8318,1120800.0],["2003-03-24",11.7555,11.7927,11.5227,11.5932,441600.0],["2003-03-25",11.5873,11.7125,11.4973,11.687,477200.0],["2003-03-26",11.6871,11.6968,11.5286,11.5286,373200.0],["2003-03-27",11.5677,11.5893,11.5012,11.5501,331200.0],["2003-03-28",11.4915,11.4973,11.1883,11.3428,277200.0],["2003-03-31",11.2959,11.3448,11.1237,11.247,466000.0],["2003-04-01",11.243,11.4523,10.9712,11.3448,443600.0],["2003-04-02",11.3448,11.8083,11.29,11.7653,698400.0],["2003-04-03",11.8044,11.8044,11.5169,11.5364,386800.0],["2003-04-04",11.6479,11.7849,11.5384,11.6734,512400.0],["2003-04-07",11.736,11.8357,11.6518,11.7516,746800.0],["2003-04-08",11.7849,11.9472,11.736,11.8161,536000.0],["2003-04-09",11.7496,12.0939,11.7496,11.9159,484400.0],["2003-04-10",11.9707,12.1174,11.867,11.9746,274000.0],["2003-04-11",12.0137,12.1487,11.9668,12.0685,420400.0],["2003-04-14",12.1037,12.1761,12.0235,12.0919,534800.0],["2003-04-15",12.1565,12.399,12.1565,12.3619,1229200.0],["2003-04-16",12.3227,12.4558,12.2778,12.3247,825600.0],["2003-04-17",12.4205,12.4597,11.9609,12.0587,778400.0],["2003-04-21",12.0587,12.0587,11.7438,11.8416,1087200.0],["2003-04-22",11.8416,12.0176,11.8044,11.9022,1436800.0],["2003-04-23",11.9315,12.0235,11.8807,11.9179,533200.0],["2003-04-24",11.9237,12.2015,11.9139,12.0978,456400.0],["2003-04-25",12.0998,12.4401,12.0998,12.1682,580000.0],["2003-04-28",12.1311,12.356,12.1272,12.178,291200.0],["2003-04-29",12.0489,12.3364,12.0489,12.1115,214800.0],["2003-04-30",12.0313,12.3032,12.0039,12.1526,236000.0],["2003-05-01",12.2719,12.2719,11.9805,12.0274,303200.0],["2003-05-02",12.1487,12.2954,11.9707,12.1369,410800.0],["2003-05-05",12.2778,12.3521,12.043,12.1232,290800.0],["2003-05-06",12.043,12.2171,12.043,12.1271,340000.0],["2003-05-07",12.0782,12.221,11.8846,11.8885,268800.0],["2003-05-08",11.8905,11.8905,11.734,11.8318,275600.0],["2003-05-09",11.734,11.8318,11.6382,11.7614,244400.0],["2003-05-12",11.7359,11.8377,11.6401,11.7927,332800.0],["2003-05-13",11.7457,11.8318,11.5501,11.6714,265200.0],["2003-05-14",11.4719,11.6714,11.2567,11.2567,411600.0],["2003-05-15",11.1981,11.3428,10.8714,10.9457,977200.0],["2003-05-16",10.8225,10.9144,10.758,10.7638,2986000.0],["2003-05-19",10.934,10.934,10.7188,10.758,1174400.0],["2003-05-20",10.7775,10.9516,10.7384,10.9281,802800.0],["2003-05-21",11.022,11.7633,11.0064,11.6968,2708000.0],["2003-05-22",11.7164,11.8357,11.6479,11.7731,1368400.0],["2003-05-23",11.6284,11.779,11.5814,11.6186,654800.0],["2003-05-27",11.5951,11.9648,11.5951,11.9413,1175600.0],["2003-05-28",11.9511,12.0841,11.8338,11.9863,306000.0],["2003-05-29",12.0293,12.2641,11.9315,12.2641,838800.0],["2003-05-30",12.2249,12.6337,12.1995,12.5262,472800.0],["2003-06-02",12.491,12.7315,12.4049,12.6435,298000.0],["2003-06-03",12.4147,12.6553,12.3697,12.6494,371600.0],["2003-06-04",12.6416,12.9076,12.5418,12.7883,541600.0],["2003-06-05",12.4851,12.5125,12.1174,12.4206,1355200.0],["2003-06-06",12.3716,12.6025,11.8768,11.8827,672000.0],["2003-06-09",11.8298,12.1663,11.8298,11.9433,736800.0],["2003-06-10",11.9316,12.1213,11.9316,12.0763,294000.0],["2003-06-11",12.1271,12.624,12.0313,12.6044,980000.0],["2003-06-12",12.6161,12.7726,12.4753,12.7237,507200.0],["2003-06-13",12.6161,12.6416,12.3619,12.4714,257600.0],["2003-06-16",12.4714,12.8606,12.4264,12.5399,362000.0],["2003-06-17",12.6846,12.7179,12.5614,12.6846,337200.0],["2003-06-18",12.6944,12.6944,12.3306,12.3443,316400.0],["2003-06-19",12.2934,12.5672,12.18,12.1839,217200.0],["2003-06-20",12.1839,12.3521,12.0411,12.1369,262000.0],["2003-06-23",12.1369,12.2289,11.8553,11.9335,185200.0],["2003-06-24",12.0763,12.0763,11.8514,11.9765,154000.0],["2003-06-25",11.9159,12.1604,11.8807,12.1389,385600.0],["2003-06-26",12.1663,12.2406,12.0411,12.2406,236000.0],["2003-06-27",12.0978,12.7433,12.0978,12.536,386800.0],["2003-06-30",12.5653,12.71,12.2328,12.2367,459600.0],["2003-07-01",12.2934,12.534,12.2034,12.4734,323200.0],["2003-07-02",12.5164,12.9291,12.5047,12.8763,349600.0],["2003-07-03",12.7981,12.978,12.7746,12.7981,111600.0],["2003-07-07",12.8606,12.9095,12.7257,12.8,203200.0],["2003-07-08",13.1051,13.2812,12.7844,12.89,753200.0],["2003-07-09",12.9369,12.9369,12.7883,12.9076,367600.0],["2003-07-10",12.7257,12.9095,12.6807,12.6807,421200.0],["2003-07-11",12.8078,12.8078,12.6748,12.755,142800.0],["2003-07-14",12.7296,12.8998,12.7296,12.8704,187600.0],["2003-07-15",12.9291,13.0934,12.8724,12.9389,213200.0],["2003-07-16",12.8822,13.1051,12.8117,12.9154,270800.0],["2003-07-17",12.4792,12.8098,12.1291,12.2269,890800.0],["2003-07-18",11.824,12.0685,11.4426,11.9707,1638400.0],["2003-07-21",12.0098,12.0822,11.9316,12.0215,496400.0],["2003-07-22",11.9355,12.1976,11.9355,12.1741,402800.0],["2003-07-23",12.0528,12.2034,12.0528,12.1956,556000.0],["2003-07-24",12.0294,12.2465,12.0196,12.0196,545200.0],["2003-07-25",12.0626,12.2289,12.0313,12.1271,189600.0],["2003-07-28",12.178,12.225,11.9824,12.0078,264800.0],["2003-07-29",11.9609,12.3423,11.9316,12.3051,476400.0],["2003-07-30",12.2875,12.2875,12.1056,12.2073,379600.0],["2003-07-31",12.3071,12.5496,12.2562,12.5144,316400.0],["2003-08-01",12.5262,12.5262,11.7868,11.8259,734400.0],["2003-08-04",11.7653,11.8748,11.7477,11.7477,315600.0],["2003-08-05",11.7594,12.2171,11.7594,11.8807,394800.0],["2003-08-06",11.8338,12.1056,11.8338,11.9589,416400.0],["2003-08-07",12.0078,12.1076,11.9492,12.0743,380800.0],["2003-08-08",12.0782,12.3716,12.0548,12.2758,356400.0],["2003-08-11",12.2758,12.3169,11.9824,12.1252,306000.0],["2003-08-12",12.1271,12.178,11.9765,12.1213,340000.0],["2003-08-13",12.2328,12.4479,12.0919,12.4127,247600.0],["2003-08-14",12.2973,12.3853,12.1448,12.2054,206400.0],["2003-08-15",12.2582,12.356,12.1467,12.1604,112800.0],["2003-08-18",12.3208,12.3521,12.225,12.313,314000.0],["2003-08-19",12.354,12.3658,12.2562,12.3227,407600.0],["2003-08-20",12.3716,12.3716,12.2445,12.3208,270400.0],["2003-08-21",12.3521,12.3717,12.2719,12.3012,206400.0],["2003-08-22",12.3032,12.3208,11.9081,11.9139,304000.0],["2003-08-25",11.9863,12.0587,11.9042,11.9531,144800.0],["2003-08-26",11.912,12.1506,11.8142,11.9707,182800.0],["2003-08-27",11.957,12.1663,11.9413,12.1213,143200.0],["2003-08-28",12.0294,12.2113,12.0,12.1095,623200.0],["2003-08-29",12.225,12.225,12.0528,12.0606,120400.0],["2003-09-02",12.0626,12.1819,12.0098,12.1311,454000.0],["2003-09-03",12.1291,12.1291,11.9746,12.0098,206400.0],["2003-09-04",11.9707,12.0822,11.955,12.0822,201200.0],["2003-09-05",11.8944,12.0489,11.7653,11.777,314800.0],["2003-09-08",11.7379,12.2249,11.6773,12.1721,785200.0],["2003-09-09",12.1213,12.2093,12.0509,12.0646,906800.0],["2003-09-10",12.1721,12.1721,11.8435,11.9003,1981200.0],["2003-09-11",11.7653,12.2915,11.7653,12.2895,498400.0],["2003-09-12",12.0098,12.2582,11.9315,12.0998,418400.0],["2003-09-15",12.3227,12.8783,12.2973,12.8098,978400.0],["2003-09-16",12.8098,13.0738,12.7765,13.0191,713200.0],["2003-09-17",12.933,12.933,12.5927,12.757,349600.0],["2003-09-18",12.5966,12.8724,12.5672,12.8117,594800.0],["2003-09-19",12.7629,12.843,12.6846,12.7668,808800.0],["2003-09-22",12.6729,12.8939,12.5203,12.89,396000.0],["2003-09-23",12.8978,13.2323,12.7746,12.8685,444400.0],["2003-09-24",12.8665,12.9311,12.4382,12.4382,266400.0],["2003-09-25",12.4831,12.5066,12.0802,12.0802,444000.0],["2003-09-26",12.0743,12.3012,12.0509,12.1858,413200.0],["2003-09-29",12.1408,12.2602,12.0606,12.0782,450000.0],["2003-09-30",12.1272,12.1761,11.9355,12.0117,606800.0],["2003-10-01",11.9413,12.4401,11.9413,12.3736,424000.0],["2003-10-02",12.3227,12.532,12.2738,12.2895,406800.0],["2003-10-03",12.3228,12.7472,12.313,12.6357,342000.0],["2003-10-06",12.7315,12.7315,12.3227,12.3677,343600.0],["2003-10-07",12.3599,12.489,12.3404,12.4421,348000.0],["2003-10-08",12.4303,12.491,12.2269,12.3071,286000.0],["2003-10-09",12.3912,12.6592,12.311,12.534,293200.0],["2003-10-10",12.6161,12.6161,12.2054,12.313,268800.0],["2003-10-13",12.2054,12.7531,12.18,12.5399,214000.0],["2003-10-14",12.7139,12.7531,12.4303,12.5633,595600.0],["2003-10-15",12.446,12.7707,12.446,12.665,432000.0],["2003-10-16",12.8039,13.0562,12.622,12.9584,676400.0],["2003-10-17",12.9819,13.1736,12.8509,12.9311,506800.0],["2003-10-20",13.1775,13.2186,12.9095,13.1443,376000.0],["2003-10-21",13.1051,13.7761,13.1051,13.4924,491600.0],["2003-10-22",13.4474,13.5609,13.3457,13.4025,237600.0],["2003-10-23",13.3379,13.4963,13.2988,13.3985,147200.0],["2003-10-24",13.2988,13.6861,13.2831,13.5981,252800.0],["2003-10-27",13.6919,13.9736,13.5941,13.7897,386800.0],["2003-10-28",13.7878,14.179,13.7017,14.1496,942400.0],["2003-10-29",14.132,14.357,14.089,14.2298,505200.0],["2003-10-30",14.3922,14.5193,14.1105,14.136,407200.0],["2003-10-31",14.1907,14.3472,14.0831,14.2826,300400.0],["2003-11-03",14.2866,14.7971,14.2103,14.7071,446400.0],["2003-11-04",14.5897,14.7677,14.4509,14.5076,697600.0],["2003-11-05",14.6699,14.8225,14.3785,14.7971,300800.0],["2003-11-06",14.7853,14.7873,14.5154,14.6269,390400.0],["2003-11-07",14.6191,14.9047,14.5604,14.7228,290000.0],["2003-11-10",14.621,14.758,14.2416,14.2572,524000.0],["2003-11-11",14.2298,14.3218,14.0695,14.2514,355600.0],["2003-11-12",14.1985,14.6132,14.1985,14.5721,178400.0],["2003-11-13",14.5408,14.6113,14.443,14.5272,260800.0],["2003-11-14",14.5291,14.6582,14.2709,14.3883,510600.0],["2003-11-17",14.1536,14.3961,13.4611,13.7702,646000.0],["2003-11-18",13.7467,13.7506,13.3047,13.4768,501800.0],["2003-11-19",13.4729,13.6137,13.2655,13.3555,540400.0],["2003-11-20",13.2616,13.3868,13.1052,13.3399,362800.0],["2003-11-21",13.2538,13.5237,13.1834,13.289,701800.0],["2003-11-24",13.4963,13.9501,13.3007,13.9267,351600.0],["2003-11-25",13.9071,14.1223,13.9071,14.0714,352400.0],["2003-11-26",13.958,14.1575,13.7976,13.868,450600.0],["2003-11-28",14.0792,14.1027,13.8171,14.0831,171000.0],["2003-12-01",14.1809,14.2553,13.8993,13.9853,186000.0],["2003-12-02",14.0362,14.2396,13.8875,14.1614,301600.0],["2003-12-03",14.2083,14.2709,13.8093,13.8523,213600.0],["2003-12-04",14.0831,14.3139,13.7937,14.1731,299600.0],["2003-12-05",14.224,14.4548,14.091,14.2005,410200.0],["2003-12-08",14.4313,14.4939,13.9853,14.4509,347200.0],["2003-12-09",14.5095,15.1355,14.49,14.936,803600.0],["2003-12-10",15.022,15.022,14.7834,14.8655,275400.0],["2003-12-11",14.9399,15.1785,14.7677,15.1746,225200.0],["2003-12-12",15.1981,15.4132,14.9673,15.1902,309800.0],["2003-12-15",15.4328,15.6284,15.0611,15.1628,406800.0],["2003-12-16",14.4822,15.0142,14.3374,14.5487,638400.0],["2003-12-17",14.6269,14.7834,14.4587,14.6739,445000.0],["2003-12-18",14.7873,14.8421,14.447,14.7795,338200.0],["2003-12-19",14.8812,15.0181,14.5526,14.8069,603200.0],["2003-12-22",14.9242,15.0259,14.8069,14.9242,169800.0],["2003-12-23",15.022,15.1472,14.8655,15.1316,422600.0],["2003-12-24",15.1003,15.1198,14.8734,14.9242,101000.0],["2003-12-26",14.9516,15.0572,14.8695,15.0181,61400.0],["2003-12-29",15.1003,15.3741,14.9672,15.2176,300600.0],["2003-12-30",15.2137,15.4445,15.1355,15.2841,186200.0],["2003-12-31",15.2059,15.2802,14.8694,14.8812,390600.0],["2004-01-02",14.889,15.0533,14.7247,14.7521,386000.0],["2004-01-05",14.3179,14.8264,14.2435,14.5917,779000.0],["2004-01-06",14.7638,14.8577,14.4626,14.6739,233800.0],["2004-01-07",14.8225,15.2763,14.6347,15.2763,282600.0],["2004-01-08",15.2567,15.3858,15.0651,15.3858,236600.0],["2004-01-09",15.4719,15.4719,15.0611,15.1276,182400.0],["2004-01-12",15.2919,15.5423,15.2685,15.5032,338400.0],["2004-01-13",15.5032,15.5032,15.1276,15.468,206800.0],["2004-01-14",15.5032,15.5149,15.3584,15.4523,211400.0],["2004-01-15",15.5501,15.5501,15.065,15.1589,205400.0],["2004-01-16",15.3154,15.3389,14.6386,14.6504,542800.0],["2004-01-20",14.8851,14.8851,14.4783,14.6073,443600.0],["2004-01-21",14.5135,15.1003,14.4861,14.9594,371800.0],["2004-01-22",14.8029,15.1668,14.5408,14.5408,264800.0],["2004-01-23",14.5174,14.8655,14.4743,14.8616,310400.0],["2004-01-26",15.2567,15.7457,14.6152,14.7521,660600.0],["2004-01-27",14.7443,14.9007,14.2005,14.2044,391800.0],["2004-01-28",14.7325,15.3193,14.5017,14.8147,1008200.0],["2004-01-29",14.576,15.1902,14.4743,14.5213,335800.0],["2004-01-30",14.4743,14.7051,13.9462,14.0088,510800.0],["2004-02-02",14.4078,14.4822,13.8602,13.9501,591000.0],["2004-02-03",14.0831,14.1223,13.8367,13.9423,480200.0],["2004-02-04",13.9853,13.9853,13.4494,13.4494,403600.0],["2004-02-05",13.6919,13.7311,13.4494,13.5941,404600.0],["2004-02-06",13.7702,14.0401,13.4768,13.9893,476200.0],["2004-02-09",14.0792,14.1614,13.868,13.9071,473000.0],["2004-02-10",13.9071,14.0401,13.6646,13.8367,577200.0],["2004-02-11",13.7115,13.8562,13.5355,13.8171,594600.0],["2004-02-12",13.7741,14.1457,13.7311,14.1105,365200.0],["2004-02-13",14.0831,14.1536,13.5276,13.5276,573000.0],["2004-02-17",14.2787,14.4548,14.0479,14.1496,695600.0],["2004-02-18",14.0597,14.1536,13.6372,13.7154,569000.0],["2004-02-19",14.0088,14.0088,13.4533,13.4807,243400.0],["2004-02-20",13.5668,13.692,13.4377,13.512,214200.0],["2004-02-23",13.5003,13.5902,13.3047,13.3047,337000.0],["2004-02-24",13.465,13.7584,13.3007,13.6724,461200.0],["2004-02-25",13.7272,13.7741,13.6411,13.6802,305800.0],["2004-02-26",13.6919,13.868,13.6919,13.8289,365200.0],["2004-02-27",13.8875,13.9814,13.6685,13.9619,462400.0],["2004-03-01",13.9853,14.0479,13.6959,14.0479,213200.0],["2004-03-02",13.8719,14.1144,13.5941,13.6059,516200.0],["2004-03-03",13.5941,13.8328,13.3633,13.5003,324200.0],["2004-03-04",13.7741,13.7858,13.3399,13.5433,348800.0],["2004-03-05",13.6176,13.9032,13.5276,13.5981,387600.0],["2004-03-08",13.8093,14.8616,13.4416,14.7325,2088400.0],["2004-03-09",15.1824,16.0157,14.8695,15.4484,2288600.0],["2004-03-10",15.3702,15.7418,15.0611,15.6245,909600.0],["2004-03-11",15.511,16.3286,15.4406,15.8279,1180400.0],["2004-03-12",15.824,16.1721,15.7692,16.1252,563000.0],["2004-03-15",16.0391,16.1252,15.4954,15.7184,625600.0],["2004-03-16",15.4915,15.867,15.4523,15.5775,515400.0],["2004-03-17",15.6206,16.0783,15.5462,15.7809,584200.0],["2004-03-18",15.5501,15.8318,15.4719,15.6479,440800.0],["2004-03-19",15.8318,15.9805,15.0611,15.2254,474400.0],["2004-03-22",15.3154,15.4406,15.0729,15.1746,300200.0],["2004-03-23",15.2567,15.8787,15.2567,15.4836,415600.0],["2004-03-24",15.4367,15.6518,15.4367,15.5188,422400.0],["2004-03-25",15.6675,15.9022,15.5658,15.8944,381600.0],["2004-03-26",15.9413,16.0978,15.824,15.9335,303200.0],["2004-03-29",15.9609,16.2152,15.8514,16.2152,269200.0],["2004-03-30",16.2152,16.2269,16.0391,16.1604,299400.0],["2004-03-31",16.133,16.2113,15.9726,16.0196,270600.0],["2004-04-01",16.1526,16.4069,16.0196,16.3247,242800.0],["2004-04-02",16.4499,16.8215,16.4264,16.7433,309200.0],["2004-04-05",16.669,16.8059,16.5281,16.6416,257400.0],["2004-04-06",16.5751,16.7863,16.4929,16.6377,279800.0],["2004-04-07",16.6729,16.6729,16.3716,16.5555,266400.0],["2004-04-08",16.7237,16.8685,16.4499,16.7042,241200.0],["2004-04-12",16.6259,16.9115,16.6259,16.7981,267000.0],["2004-04-13",16.8998,16.9976,16.7902,16.8959,410400.0],["2004-04-14",16.8646,17.1032,16.665,17.0993,383600.0],["2004-04-15",17.2127,17.2871,16.7746,16.935,649000.0],["2004-04-16",16.7824,17.4044,16.7668,17.1032,529600.0],["2004-04-19",16.9467,17.4631,16.9467,17.3301,264400.0],["2004-04-20",17.2518,17.643,17.1932,17.2636,341000.0],["2004-04-21",17.2127,17.6,17.0093,17.5805,195800.0],["2004-04-22",17.557,17.8934,17.5452,17.8699,275400.0],["2004-04-23",17.9169,17.9716,17.4553,17.7604,221200.0],["2004-04-26",17.5883,18.1164,17.4396,17.9012,376000.0],["2004-04-27",17.9951,18.1751,17.8073,17.9716,301000.0],["2004-04-28",17.7878,17.9482,17.5648,17.6626,565000.0],["2004-04-29",17.6587,17.9404,17.4122,17.514,523000.0],["2004-04-30",17.4083,17.8934,17.1893,17.6391,608600.0],["2004-05-03",17.4944,18.2885,17.4944,18.0929,888600.0],["2004-05-04",18.2338,18.2338,17.8191,17.9638,308200.0],["2004-05-05",18.1125,18.1125,17.8152,17.8582,163400.0],["2004-05-06",17.7995,17.9208,17.4044,17.823,337800.0],["2004-05-07",17.7995,17.9677,17.4279,17.4279,324800.0],["2004-05-10",17.3536,17.3575,16.9584,17.1462,419400.0],["2004-05-11",17.2127,17.3418,17.1149,17.2362,200400.0],["2004-05-12",17.2832,17.291,16.9585,17.291,321200.0],["2004-05-13",17.2284,17.7604,17.2284,17.5296,428800.0],["2004-05-14",17.6548,17.7291,17.3927,17.5335,211400.0],["2004-05-17",17.2323,17.5726,17.0758,17.4553,350400.0],["2004-05-18",17.4866,17.6743,17.4083,17.6509,152800.0],["2004-05-19",17.6783,17.8582,17.3418,17.5257,249200.0],["2004-05-20",17.3731,17.6391,17.2479,17.5061,355200.0],["2004-05-21",17.6078,17.8191,17.2166,17.8191,327200.0],["2004-05-24",17.8347,18.4294,17.733,18.3159,764200.0],["2004-05-25",18.2338,19.4582,18.1477,19.4543,602400.0],["2004-05-26",19.4074,19.4621,18.8401,18.9653,442000.0],["2004-05-27",18.9731,19.0592,18.5272,18.7775,436200.0],["2004-05-28",18.7736,19.1844,18.7384,19.0201,220800.0],["2004-06-01",19.0709,19.2352,18.7854,19.0122,708400.0],["2004-06-02",18.8753,19.3682,18.8753,19.3213,264400.0],["2004-06-03",19.2665,19.3995,18.7462,18.758,278600.0],["2004-06-04",18.7032,19.1413,18.6836,18.977,412800.0],["2004-06-07",19.114,19.3409,18.8049,19.2196,290800.0],["2004-06-08",19.2665,19.4895,19.1022,19.4699,433600.0],["2004-06-09",19.4074,19.5521,19.1179,19.4269,652200.0],["2004-06-10",19.3643,19.8025,19.3643,19.7555,696200.0],["2004-06-14",19.7907,19.7907,19.2978,19.3095,442200.0],["2004-06-15",19.4973,19.6734,19.3448,19.4856,332400.0],["2004-06-16",19.6382,19.7673,19.4895,19.732,283800.0],["2004-06-17",19.8064,19.8299,19.3995,19.4269,372800.0],["2004-06-18",19.3565,19.5208,19.2782,19.4973,438000.0],["2004-06-21",19.3721,19.8142,19.3487,19.7477,248600.0],["2004-06-22",19.6929,19.7986,19.5365,19.6343,355600.0],["2004-06-23",19.6343,20.3541,19.4973,20.3345,359600.0],["2004-06-24",20.4284,20.4284,19.8846,19.9902,174800.0],["2004-06-25",20.0763,20.4284,19.9668,20.1154,593800.0],["2004-06-28",20.4988,20.8978,20.3853,20.5809,355600.0],["2004-06-29",20.3814,20.8235,20.1154,20.6474,278200.0],["2004-06-30",20.7296,20.8078,20.3267,20.6827,252600.0],["2004-07-01",20.8548,20.8548,20.5849,20.6827,492400.0],["2004-07-02",20.7922,20.7922,20.5849,20.6905,227200.0],["2004-07-06",20.8157,20.8509,20.2445,20.577,401800.0],["2004-07-07",20.6866,20.7765,20.354,20.4518,418800.0],["2004-07-08",20.3423,20.5379,19.7673,19.8103,388600.0],["2004-07-09",19.7555,20.0333,19.6773,19.9276,229800.0],["2004-07-12",19.7673,20.358,19.7555,20.2132,257400.0],["2004-07-13",20.1467,20.5849,20.1467,20.4988,221800.0],["2004-07-14",20.5575,20.5653,20.1663,20.4166,363400.0],["2004-07-15",20.7296,20.7687,20.3228,20.4323,542800.0],["2004-07-16",20.577,20.7687,20.3032,20.4166,476400.0],["2004-07-19",20.7257,20.8509,20.5457,20.6748,501400.0],["2004-07-20",20.6944,20.8978,20.6866,20.7335,763600.0],["2004-07-21",20.6005,20.8665,19.9668,19.9941,736000.0],["2004-07-22",19.9511,20.0411,19.4621,19.5638,621600.0],["2004-07-23",19.603,19.8494,19.1296,19.4308,483200.0],["2004-07-26",19.423,19.5795,18.8949,19.0631,703200.0],["2004-07-27",18.8675,19.4308,18.8558,19.3408,940000.0],["2004-07-28",19.1531,19.5443,19.0435,19.2744,951400.0],["2004-07-29",19.4934,19.7164,19.1687,19.6734,604200.0],["2004-07-30",19.6734,19.7242,19.3917,19.4856,386000.0],["2004-08-02",19.29,19.6616,19.1726,19.6108,440400.0],["2004-08-03",19.7164,19.732,19.38,19.6029,485400.0],["2004-08-04",19.4699,19.6499,19.1413,19.4621,383200.0],["2004-08-05",19.3448,19.4621,18.6289,18.7775,559200.0],["2004-08-06",18.621,18.6875,18.1047,18.3159,575600.0],["2004-08-09",18.3003,18.8088,18.2377,18.7228,667400.0],["2004-08-10",18.6602,19.3565,18.6602,19.29,534600.0],["2004-08-11",19.3252,20.3658,19.1883,20.0841,1375200.0],["2004-08-12",19.9511,20.3267,19.736,19.7829,1016200.0],["2004-08-13",20.0215,20.0215,19.4034,19.5951,383800.0],["2004-08-16",19.8533,20.2993,19.6303,20.2054,378000.0],["2004-08-17",20.3345,20.3619,19.869,19.9707,452800.0],["2004-08-18",20.3032,20.577,19.912,20.577,443000.0],["2004-08-19",20.2171,20.401,19.8768,20.1037,316200.0],["2004-08-20",20.3775,20.6748,20.0333,20.6514,262800.0],["2004-08-23",20.6553,20.6553,20.1741,20.178,271800.0],["2004-08-24",20.4479,20.5066,19.8963,20.1623,347000.0],["2004-08-25",19.9511,20.3384,19.8885,20.2132,329200.0],["2004-08-26",20.3697,20.3697,19.599,19.7985,366200.0],["2004-08-27",19.6968,20.3697,19.6968,20.3228,198000.0],["2004-08-30",20.0724,20.4166,19.8142,20.2641,317600.0],["2004-08-31",20.1311,20.6944,20.1311,20.5301,331600.0],["2004-09-01",20.6357,21.1873,20.4401,20.7257,609400.0],["2004-09-02",20.7922,20.9995,20.6357,20.8704,470800.0],["2004-09-03",20.7061,20.9682,20.7061,20.8704,320000.0],["2004-09-07",21.1951,21.4103,21.1169,21.2577,539400.0],["2004-09-08",21.3008,21.5042,21.1834,21.3907,389200.0],["2004-09-09",21.4377,21.5824,21.3203,21.5785,482600.0],["2004-09-10",21.6098,21.6098,21.2225,21.4494,467600.0],["2004-09-13",21.4729,21.7076,21.4181,21.5433,251400.0],["2004-09-14",21.4572,21.7115,21.2655,21.4416,176400.0],["2004-09-15",21.3399,21.6215,21.2968,21.5707,174000.0],["2004-09-16",21.5159,21.6802,21.1482,21.6685,176600.0],["2004-09-17",21.6411,22.1145,21.5081,21.7898,371000.0],["2004-09-20",22.2514,22.2514,21.4964,21.8523,271800.0],["2004-09-21",21.9541,22.2905,21.3985,22.2866,251000.0],["2004-09-22",22.3687,22.3687,21.6372,21.735,494400.0],["2004-09-23",21.6137,21.9619,21.422,21.469,176000.0],["2004-09-24",21.5159,21.7741,21.4377,21.5629,316000.0],["2004-09-27",21.4729,21.7428,21.2225,21.4964,325200.0],["2004-09-28",21.6294,22.3374,21.3751,22.2435,396400.0],["2004-09-29",22.2944,22.846,22.1027,22.846,483200.0],["2004-09-30",22.8655,23.0846,22.7912,22.9555,375000.0],["2004-10-01",23.069,23.0885,22.8851,23.0807,366200.0],["2004-10-04",23.155,23.3506,22.8069,22.9829,286600.0],["2004-10-05",23.1785,23.2098,22.889,23.022,223000.0],["2004-10-06",22.936,23.1981,22.936,23.1824,247400.0],["2004-10-07",23.0963,23.2606,22.9125,22.9633,189000.0],["2004-10-08",22.8382,23.1589,22.7677,22.8616,218600.0],["2004-10-11",23.2059,23.2567,22.7912,22.9633,257200.0],["2004-10-12",22.6817,23.1198,22.5917,22.9946,226600.0],["2004-10-13",23.1355,23.3311,22.6152,22.6699,520000.0],["2004-10-14",23.2411,23.9335,22.9829,23.7027,1534600.0],["2004-10-15",23.8318,25.0758,23.7027,24.8215,929400.0],["2004-10-18",24.9389,25.1189,24.6455,24.9311,557000.0],["2004-10-19",25.1658,25.3536,24.7511,24.9741,566000.0],["2004-10-20",25.3692,25.6822,24.9624,25.6822,684800.0],["2004-10-21",25.7409,25.956,25.5609,25.913,518000.0],["2004-10-22",25.7213,26.0734,25.6822,25.9678,672200.0],["2004-10-25",26.1125,26.1125,25.5101,25.9169,590200.0],["2004-10-26",25.7291,26.8362,25.69,26.6563,866800.0],["2004-10-27",26.7267,26.7619,26.1516,26.3902,477600.0],["2004-10-28",26.4841,26.4841,26.0264,26.3472,297400.0],["2004-10-29",26.3472,26.7462,26.3159,26.578,306200.0],["2004-11-01",26.6015,26.8284,26.3159,26.5428,328600.0],["2004-11-02",26.5624,26.5858,25.8582,26.2259,518000.0],["2004-11-03",26.4802,26.7932,26.265,26.6328,330400.0],["2004-11-04",26.6993,27.2,26.4059,27.2,373200.0],["2004-11-05",27.2274,27.6577,26.9105,27.2274,307200.0],["2004-11-08",27.3409,27.3409,26.9614,27.2118,286000.0],["2004-11-09",27.3252,27.599,26.844,27.1648,331400.0],["2004-11-10",27.2509,27.2509,26.7971,27.157,258200.0],["2004-11-11",26.8949,27.8338,26.8832,27.7712,171400.0],["2004-11-12",27.8338,27.8729,27.1179,27.7712,190800.0],["2004-11-15",27.3878,27.4387,26.4489,26.7619,621800.0],["2004-11-16",26.5506,26.9223,26.0147,26.136,491800.0],["2004-11-17",26.222,26.8714,25.8817,25.9756,501000.0],["2004-11-18",25.8504,26.3472,25.7213,26.1321,335200.0],["2004-11-19",26.1281,26.2964,25.6783,26.1164,357000.0],["2004-11-22",25.9169,27.4543,25.823,27.3526,612600.0],["2004-11-23",27.423,27.423,26.848,27.3291,243600.0],["2004-11-24",27.0983,27.423,27.0905,27.3057,122800.0],["2004-11-26",27.4817,27.4817,27.1492,27.1492,47200.0],["2004-11-29",27.3839,27.7986,27.1922,27.7047,233400.0],["2004-11-30",27.8729,28.0724,27.5795,27.5834,298800.0],["2004-12-01",28.0646,28.1193,27.3995,27.4347,349800.0],["2004-12-02",27.5521,27.689,26.9927,27.1101,225000.0],["2004-12-03",27.3096,27.3487,26.758,26.8088,271200.0],["2004-12-06",27.3761,28.0607,26.6836,27.5912,684800.0],["2004-12-07",27.9394,28.0098,27.0435,27.1687,596400.0],["2004-12-08",27.333,28.4049,27.2352,28.2836,706400.0],["2004-12-09",28.2836,28.2836,27.5991,27.6303,506600.0],["2004-12-10",27.9707,27.9707,27.2665,27.5091,437400.0],["2004-12-13",27.247,28.0098,27.247,27.9511,427800.0],["2004-12-14",28.1115,28.358,28.1037,28.358,415600.0],["2004-12-15",28.4597,28.6905,28.0059,28.4753,439600.0],["2004-12-16",28.6592,28.8313,27.7946,27.8572,392600.0],["2004-12-17",27.8612,28.2211,27.8377,28.0646,296600.0],["2004-12-20",28.1663,28.5575,28.0098,28.4988,337400.0],["2004-12-21",28.7531,29.1247,28.2641,29.0035,335200.0],["2004-12-22",29.0778,29.3164,28.6709,29.0191,206200.0],["2004-12-23",29.2656,29.336,29.0269,29.2108,189800.0],["2004-12-27",29.3399,29.3399,28.5888,28.5888,447800.0],["2004-12-28",28.6748,29.692,28.6748,29.559,294200.0],["2004-12-29",29.692,29.692,29.0269,29.0973,312600.0],["2004-12-30",28.9565,29.3986,28.7061,28.7061,409200.0],["2004-12-31",28.9369,29.1834,28.5457,28.8078,223600.0],["2005-01-03",29.4103,29.4729,28.9487,29.3282,485200.0],["2005-01-04",29.3321,29.3399,28.0372,28.3071,716000.0],["2005-01-05",27.9824,28.3619,27.6969,27.8416,640000.0],["2005-01-06",28.0568,28.7766,27.8612,28.4167,529200.0],["2005-01-07",28.6436,28.7218,27.9785,28.1076,650400.0],["2005-01-10",28.2758,30.1849,27.8533,29.2069,1066800.0],["2005-01-11",29.2225,30.0831,28.9956,29.2225,678800.0],["2005-01-12",28.9956,29.3712,28.6201,28.9017,552300.0],["2005-01-13",28.9487,29.0973,28.2915,28.5731,341400.0],["2005-01-14",28.7922,29.6216,28.714,29.4025,385900.0],["2005-01-18",29.7311,30.0597,29.3164,29.8797,241800.0],["2005-01-19",30.0832,30.0832,28.8939,29.0504,510100.0],["2005-01-20",28.9487,29.3321,28.5575,28.5888,421000.0],["2005-01-21",28.534,29.2225,28.3071,28.3854,266500.0],["2005-01-24",28.1741,28.6357,27.9237,27.9629,352300.0],["2005-01-25",28.2289,28.401,27.6969,28.268,449100.0],["2005-01-26",28.2445,28.5418,27.9394,28.4792,285700.0],["2005-01-27",27.1883,27.1883,22.8851,24.8333,4533000.0],["2005-01-28",25.9521,26.5624,25.7017,26.4685,1620400.0],["2005-01-31",26.4841,27.3135,26.4059,27.2118,787800.0],["2005-02-01",27.0475,27.4308,26.6406,27.3683,622500.0],["2005-02-02",27.2665,27.8846,27.1805,27.5951,531600.0],["2005-02-03",27.4621,27.9081,27.3682,27.736,473000.0],["2005-02-04",27.9081,27.9394,27.3761,27.5795,481300.0],["2005-02-07",27.7673,28.0255,27.2587,27.9863,456000.0],["2005-02-08",28.0489,28.4636,27.822,28.4479,557900.0],["2005-02-09",28.4949,28.5105,28.0333,28.1741,698500.0],["2005-02-10",28.088,28.7922,28.088,28.5966,522700.0],["2005-02-11",28.714,29.2147,28.4792,28.8548,391200.0],["2005-02-14",28.7296,28.9096,27.7125,28.1819,588300.0],["2005-02-15",28.2993,28.2993,27.5795,27.8846,566600.0],["2005-02-16",27.8533,28.1663,27.6343,27.9942,389600.0],["2005-02-17",28.1976,28.1976,27.0788,27.1492,359800.0],["2005-02-18",27.3448,27.6577,27.1648,27.4621,267200.0],["2005-02-22",27.4543,27.4543,26.1086,26.1086,663800.0],["2005-02-23",26.5702,27.2587,26.132,26.6563,381000.0],["2005-02-24",26.4372,27.3135,26.4372,27.3135,258200.0],["2005-02-25",27.3213,27.7907,26.9066,27.7751,526800.0],["2005-02-28",27.6734,28.1506,27.2352,27.5247,401200.0],["2005-03-01",27.4152,27.9707,27.4152,27.5951,441400.0],["2005-03-02",27.4699,28.088,27.4699,27.7125,257800.0],["2005-03-03",28.0176,28.0881,27.3369,27.5169,349100.0],["2005-03-04",27.8064,28.3775,27.5169,28.3306,505600.0],["2005-03-07",28.3306,30.4665,28.0333,29.9893,1064600.0],["2005-03-08",30.4196,30.7091,29.6528,29.7389,812400.0],["2005-03-09",29.7311,29.8876,28.9487,29.3634,445900.0],["2005-03-10",29.2773,29.7233,28.5262,28.6435,473700.0],["2005-03-11",28.6436,29.0113,28.4088,28.7844,425500.0],["2005-03-14",28.7687,29.1052,28.5105,28.8078,340700.0],["2005-03-15",28.9643,29.0269,28.5731,28.5966,308000.0],["2005-03-16",28.3932,28.5575,27.869,28.0411,386100.0],["2005-03-17",28.0881,28.7218,27.7751,28.3541,338800.0],["2005-03-18",28.2289,28.6983,27.6968,28.0411,428000.0],["2005-03-21",27.822,28.088,27.5091,27.9942,194300.0],["2005-03-22",27.8924,28.3932,27.4543,27.5247,158000.0],["2005-03-23",27.4387,27.4465,26.1634,26.3746,481500.0],["2005-03-24",26.6641,26.8206,26.2885,26.3902,480500.0],["2005-03-28",26.4059,27.1022,26.3746,26.8362,345400.0],["2005-03-29",26.7658,26.9379,25.7017,25.8113,422100.0],["2005-03-30",25.8269,26.3824,25.8269,25.999,482200.0],["2005-03-31",26.0147,26.1242,25.2871,25.6235,486200.0],["2005-04-01",25.7487,25.9443,24.9585,24.9663,527900.0],["2005-04-04",24.6064,25.3184,24.4656,25.201,600700.0],["2005-04-05",25.334,25.7721,25.1149,25.514,356000.0],["2005-04-06",25.4279,26.1946,25.4279,25.6078,403500.0],["2005-04-07",25.4983,25.7096,25.1071,25.2714,583300.0],["2005-04-08",25.0367,25.0367,23.5267,24.2074,1257900.0],["2005-04-11",24.2621,25.999,24.1839,25.9365,919500.0],["2005-04-12",25.7017,26.0538,25.2167,25.6705,717400.0],["2005-04-13",25.5452,25.6235,24.7316,25.021,638800.0],["2005-04-14",25.8034,25.8034,24.1448,24.1761,1023600.0],["2005-04-15",23.9335,25.3653,23.9101,24.4186,943400.0],["2005-04-18",24.2465,25.3105,23.9805,25.1384,892400.0],["2005-04-19",25.0367,25.7487,25.0367,25.7096,370600.0],["2005-04-20",25.866,25.9912,25.2401,25.4279,444600.0],["2005-04-21",25.4983,26.0929,25.4827,25.9443,636500.0],["2005-04-22",25.7252,25.9677,24.9193,25.2323,709100.0],["2005-04-25",25.2949,25.5687,24.9663,25.4201,290700.0],["2005-04-26",25.1854,25.5766,24.3012,24.4108,351200.0],["2005-04-27",24.3247,24.3247,22.8303,23.9805,1089900.0],["2005-04-28",23.7223,24.1761,23.3311,23.3937,350500.0],["2005-04-29",23.4484,24.1682,23.4484,23.9805,585300.0],["2005-05-02",24.1056,24.6611,23.957,24.4968,551900.0],["2005-05-03",24.1448,24.7785,24.1448,24.5281,392500.0],["2005-05-04",24.403,25.1384,24.3325,25.0915,872400.0],["2005-05-05",24.9037,25.7174,24.9037,25.3888,584700.0],["2005-05-06",25.3888,25.9052,25.3888,25.7643,571100.0],["2005-05-09",25.8426,26.0773,25.4279,25.8347,315500.0],["2005-05-10",25.4905,25.647,24.7237,24.935,330400.0],["2005-05-11",25.2714,25.7096,24.9585,25.6157,316400.0],["2005-05-12",25.6157,25.78,24.489,24.8724,537200.0],["2005-05-13",24.8411,25.021,24.1369,24.5986,273200.0],["2005-05-16",24.5281,25.5687,24.5203,25.5609,426700.0],["2005-05-17",25.2479,26.1555,25.2479,26.1086,272200.0],["2005-05-18",25.9991,27.4465,25.9991,27.3761,507300.0],["2005-05-19",27.8611,28.0489,27.0553,27.5325,609800.0],["2005-05-20",27.603,27.603,27.0162,27.3369,229600.0],["2005-05-23",27.1883,27.7047,27.0474,27.5404,498900.0],["2005-05-24",27.1805,27.556,26.8675,27.3917,422400.0],["2005-05-25",27.0866,27.5326,26.8519,26.977,373200.0],["2005-05-26",27.0709,27.6577,26.4607,26.7501,828700.0],["2005-05-27",26.5937,27.0709,26.312,26.7971,284400.0],["2005-05-31",27.0553,27.0553,26.2572,26.4137,258800.0],["2005-06-01",26.2103,27.2039,26.2103,27.2039,545600.0],["2005-06-02",26.8832,27.4465,26.8519,27.3839,535900.0],["2005-06-03",27.157,27.6186,26.5858,26.9066,357200.0],["2005-06-06",26.8753,26.9692,26.3277,26.6093,240400.0],["2005-06-07",26.7267,27.0553,26.2572,26.2572,235500.0],["2005-06-08",24.6612,25.0132,24.3325,24.7159,1199000.0],["2005-06-09",24.6377,24.7707,24.3169,24.6377,529800.0],["2005-06-10",24.7942,24.9115,24.3951,24.6377,484900.0],["2005-06-13",24.3951,24.802,24.2152,24.3717,508900.0],["2005-06-14",24.2856,24.356,23.2528,23.6127,963800.0],["2005-06-15",23.7458,23.8553,23.3154,23.6127,594700.0],["2005-06-16",23.6049,24.0431,23.5032,24.0274,636000.0],["2005-06-17",24.1213,24.3247,23.7066,24.1056,922500.0],["2005-06-20",23.8788,24.2387,23.7614,23.7614,354900.0],["2005-06-21",23.6988,24.0587,23.378,23.5501,404000.0],["2005-06-22",23.4876,23.7223,23.2372,23.6675,389700.0],["2005-06-23",23.4641,23.4641,22.1888,22.2357,901800.0],["2005-06-24",22.1027,22.134,20.9291,21.5863,3561900.0],["2005-06-27",21.4768,22.0792,21.4768,21.6411,724700.0],["2005-06-28",21.6959,22.666,21.6098,22.4235,929400.0],["2005-06-29",23.2294,23.6988,22.9946,23.5501,1197700.0],["2005-06-30",23.4093,24.1369,23.4093,23.6127,813100.0],["2005-07-01",23.6127,23.8396,23.1902,23.6675,409700.0],["2005-07-05",23.4876,23.91,23.0807,23.8396,269900.0],["2005-07-06",23.8162,23.9648,23.425,23.4328,220300.0],["2005-07-07",23.2685,23.7692,23.0651,23.5501,229900.0],["2005-07-08",23.4719,24.7237,23.4719,24.5125,408700.0],["2005-07-11",24.3717,25.201,24.3717,24.7472,447800.0],["2005-07-12",25.2714,25.2714,24.3091,24.3091,358900.0],["2005-07-13",24.3717,25.1384,24.2621,24.9976,463200.0],["2005-07-14",24.8568,25.9052,24.4108,25.4983,1488600.0],["2005-07-15",25.514,25.8347,25.1932,25.8269,543000.0],["2005-07-18",25.9208,25.9834,25.1306,25.7565,447400.0],["2005-07-19",25.7017,25.913,25.5061,25.8347,377600.0],["2005-07-20",25.8191,26.9927,25.6626,26.9301,644000.0],["2005-07-21",26.8128,27.2587,26.4059,27.0553,513000.0],["2005-07-22",26.9536,27.3526,26.4528,26.6406,439900.0],["2005-07-25",26.5702,26.6641,25.78,25.8582,313100.0],["2005-07-26",25.8817,25.9756,25.6,25.7017,273000.0],["2005-07-27",25.6704,26.1086,25.4514,25.9208,299300.0],["2005-07-28",25.9756,26.1712,25.6,26.1242,270000.0],["2005-07-29",25.866,26.2416,25.8504,26.0695,239800.0],["2005-08-01",25.8191,26.0538,25.5374,25.8035,605700.0],["2005-08-02",25.8191,26.0616,25.514,26.0147,308400.0],["2005-08-03",25.9677,26.132,25.8269,25.9443,286000.0],["2005-08-04",26.0069,26.0069,25.201,25.3731,281000.0],["2005-08-05",25.3184,25.3731,25.021,25.0915,297800.0],["2005-08-08",25.4279,25.6,24.9897,25.5218,314100.0],["2005-08-09",25.6078,25.9208,25.4122,25.733,426400.0],["2005-08-10",25.7565,26.2572,25.6235,25.9286,240100.0],["2005-08-11",25.9365,26.2103,25.8895,26.1868,204200.0],["2005-08-12",25.9991,26.1399,25.8035,25.8895,119800.0],["2005-08-15",26.0109,26.0735,25.5881,25.9482,144500.0],["2005-08-16",25.9169,26.0657,25.4158,25.4628,126800.0],["2005-08-17",25.4471,25.682,25.2514,25.5802,103300.0],["2005-08-18",25.3923,25.9717,25.0556,25.8699,192000.0],["2005-08-19",25.8386,26.0344,25.6664,25.8386,134400.0],["2005-08-22",26.0187,26.0344,25.6742,25.7133,266700.0],["2005-08-23",25.6977,25.6977,24.8207,25.2435,332900.0],["2005-08-24",25.1496,25.9561,24.8912,25.3923,304500.0],["2005-08-25",25.3297,25.776,25.3297,25.6742,176300.0],["2005-08-26",25.6664,25.6664,24.8207,25.3532,287100.0],["2005-08-29",25.2905,26.1205,24.7738,26.003,1081300.0],["2005-08-30",26.5511,27.4985,26.3476,27.0601,1037400.0],["2005-08-31",26.9505,28.7592,26.9505,28.4381,842800.0],["2005-09-01",28.767,29.4404,28.3442,29.3307,743300.0],["2005-09-02",29.6205,29.7144,28.9079,28.9393,333000.0],["2005-09-06",29.2759,29.2759,28.4773,28.7983,389800.0],["2005-09-07",28.6574,29.7535,28.6574,29.5343,563400.0],["2005-09-08",29.4639,29.7144,28.9001,29.0097,447800.0],["2005-09-09",28.5869,28.6182,28.2189,28.4694,362300.0],["2005-09-12",28.1876,29.0332,28.1876,28.4616,324600.0],["2005-09-13",28.2894,28.5713,28.1406,28.2737,234900.0],["2005-09-14",28.2659,28.6731,28.031,28.1876,450800.0],["2005-09-15",28.1798,30.1999,27.9997,29.6439,1172900.0],["2005-09-16",30.8967,31.6484,30.6853,31.1786,1626500.0],["2005-09-19",30.4426,30.4426,29.1663,29.7927,1228000.0],["2005-09-20",29.871,29.871,28.5791,28.7513,687700.0],["2005-09-21",28.7592,29.8475,28.7592,29.7535,940100.0],["2005-09-22",29.918,29.918,29.2368,29.4325,435700.0],["2005-09-23",29.4325,29.5578,28.8688,29.4325,350900.0],["2005-09-26",29.4247,30.0511,29.2994,29.9415,390500.0],["2005-09-27",29.8788,30.0041,29.3699,29.7692,315500.0],["2005-09-28",29.6596,30.3878,29.6596,30.2781,225500.0],["2005-09-29",30.4191,30.7636,29.7849,30.6853,392000.0],["2005-09-30",30.607,31.5544,30.4974,31.343,470000.0],["2005-10-03",31.3195,31.5623,30.8967,31.3039,278200.0],["2005-10-04",31.3195,31.8128,30.928,30.9594,309900.0],["2005-10-05",30.8811,31.2256,30.6149,30.6305,295300.0],["2005-10-06",30.8419,31.3195,30.2938,30.6775,210300.0],["2005-10-07",30.654,31.3196,30.654,30.9985,235200.0],["2005-10-10",31.2569,31.5779,30.6697,31.0455,440800.0],["2005-10-11",31.1864,31.4448,31.1081,31.3196,746500.0],["2005-10-12",31.4761,31.4761,29.5343,30.0276,638800.0],["2005-10-13",29.7536,29.7536,28.2659,28.8923,959900.0],["2005-10-14",29.5578,30.4426,29.3621,30.1999,526300.0],["2005-10-17",30.38,30.6618,29.9023,30.2234,272300.0],["2005-10-18",30.1216,30.2468,29.0019,29.0489,368600.0],["2005-10-19",28.9001,29.918,28.3598,29.7222,388500.0],["2005-10-20",29.6361,30.5366,29.3464,29.55,243300.0],["2005-10-21",29.6674,30.0668,29.2211,29.6831,253900.0],["2005-10-24",29.7614,30.5287,29.503,30.3251,417800.0],["2005-10-25",30.333,30.8028,29.8553,30.5052,387600.0],["2005-10-26",30.5131,30.6305,29.6518,29.824,264400.0],["2005-10-27",29.8632,29.8632,28.5243,28.6809,374000.0],["2005-10-28",28.8296,29.7066,28.5086,29.0175,617000.0],["2005-10-31",29.3229,30.2782,29.1507,30.1607,369700.0],["2005-11-01",29.9885,30.5757,29.9885,30.4817,349600.0],["2005-11-02",30.4504,31.5623,30.3408,31.343,453900.0],["2005-11-03",31.3587,32.5958,31.1629,32.0869,435700.0],["2005-11-04",32.3139,32.494,30.5209,31.2021,793200.0],["2005-11-07",31.437,32.3218,31.2491,32.3061,516300.0],["2005-11-08",32.122,32.1612,31.3385,31.5657,590400.0],["2005-11-09",31.6832,32.2238,31.4717,32.2238,287300.0],["2005-11-10",32.2317,33.164,31.7381,32.7566,745700.0],["2005-11-11",33.1013,33.7751,32.9211,33.4539,399700.0],["2005-11-14",33.5792,33.5792,32.9054,33.3207,541300.0],["2005-11-15",33.3364,33.4226,32.4119,32.7644,371700.0],["2005-11-16",32.7644,33.2972,32.2317,32.5215,309700.0],["2005-11-17",31.7302,32.9054,31.7302,32.6861,463000.0],["2005-11-18",32.9055,33.7124,32.6861,33.6968,398200.0],["2005-11-21",33.7046,33.7359,33.1013,33.2815,386600.0],["2005-11-22",34.0807,34.0807,33.2894,33.5714,745200.0],["2005-11-23",33.7359,34.0023,33.4617,33.8848,181800.0],["2005-11-25",33.9945,34.2765,33.8613,34.0023,60600.0],["2005-11-28",34.1198,34.206,32.8506,32.9289,348100.0],["2005-11-29",33.258,33.6576,33.0386,33.446,394300.0],["2005-11-30",33.4774,34.0728,33.1875,33.7203,485200.0],["2005-12-01",34.0023,34.1981,33.446,33.5322,294400.0],["2005-12-02",33.6576,33.6576,32.7252,32.8428,362000.0],["2005-12-05",32.9838,34.2765,32.216,33.8769,1086400.0],["2005-12-06",34.0493,34.8249,33.7202,34.4724,776200.0],["2005-12-07",34.8406,34.8641,33.7438,34.4802,499300.0],["2005-12-08",34.6682,34.8641,34.0728,34.159,335800.0],["2005-12-09",34.3,34.5115,34.0493,34.1825,299300.0],["2005-12-12",34.1433,34.7779,33.8848,34.1903,379200.0],["2005-12-13",34.159,34.1747,33.6027,33.9631,324500.0],["2005-12-14",33.9474,34.4724,33.8613,34.2138,259000.0],["2005-12-15",34.4332,34.4332,33.5479,34.2217,276800.0],["2005-12-16",34.4332,34.4332,33.9083,33.924,180100.0],["2005-12-19",34.0728,34.0806,33.0778,33.2893,203400.0],["2005-12-20",33.2972,34.1825,33.258,33.8926,314300.0],["2005-12-21",33.9945,34.7544,33.7359,34.253,455500.0],["2005-12-22",34.3705,34.3705,33.7986,34.0963,297300.0],["2005-12-23",34.1825,34.2138,33.5322,33.9631,212100.0],["2005-12-27",34.159,34.159,32.9289,33.1562,220400.0],["2005-12-28",32.6234,33.3128,32.357,33.2502,403600.0],["2005-12-29",32.9995,33.8143,32.9681,33.3207,314300.0],["2005-12-30",33.1013,33.2658,32.5137,32.7018,205900.0],["2006-01-03",32.9995,33.2893,31.5657,32.7488,428100.0],["2006-01-04",32.7879,33.5009,32.5137,33.1953,446600.0],["2006-01-05",33.2424,33.5949,32.8036,32.8036,392200.0],["2006-01-06",33.117,33.117,32.0358,32.1925,583700.0],["2006-01-09",32.2395,32.6939,32.122,32.5921,330400.0],["2006-01-10",32.7096,32.9054,32.122,32.7566,398500.0],["2006-01-11",32.8976,33.0308,32.028,32.5294,271800.0],["2006-01-12",32.6156,32.6156,32.0044,32.1455,273100.0],["2006-01-13",32.028,32.7801,32.0045,32.31,477000.0],["2006-01-17",32.357,32.5764,31.6284,31.6676,446400.0],["2006-01-18",31.5422,31.9261,30.9938,31.0408,964600.0],["2006-01-19",31.2445,31.8243,31.0016,31.7224,622400.0],["2006-01-20",31.7146,32.4589,31.7146,32.0593,480300.0],["2006-01-23",32.2317,32.2787,30.3357,31.1035,665400.0],["2006-01-24",31.2288,32.5215,31.2288,32.263,570500.0],["2006-01-25",32.4981,32.5529,31.2915,31.3386,487700.0],["2006-01-26",31.3699,32.4354,31.3699,32.3727,399500.0],["2006-01-27",32.5529,32.5529,31.3934,31.7929,414400.0],["2006-01-30",31.9574,33.0935,31.8321,32.9054,334600.0],["2006-01-31",32.9916,33.3755,32.357,33.1405,397500.0],["2006-02-01",33.2815,33.6654,32.8898,33.4069,545700.0],["2006-02-02",34.2373,34.9424,33.4382,34.8014,1638500.0],["2006-02-03",34.919,34.919,34.0885,34.5272,554000.0],["2006-02-06",34.6918,34.8014,33.9161,34.1747,513400.0],["2006-02-07",34.2765,34.2765,32.9054,33.0151,430900.0],["2006-02-08",33.2502,33.4147,32.6077,33.2658,554500.0],["2006-02-09",33.4382,33.8769,33.1248,33.1875,288900.0],["2006-02-10",33.3404,33.8578,32.6584,33.7088,334900.0],["2006-02-13",33.7559,33.8107,32.9719,33.3247,293100.0],["2006-02-14",33.3247,34.4927,32.7211,34.0929,325300.0],["2006-02-15",33.9361,34.5006,33.3168,34.4849,445100.0],["2006-02-16",34.5319,34.8847,34.3046,34.3516,570300.0],["2006-02-17",34.5006,34.6182,33.4971,34.2105,304500.0],["2006-02-21",34.3908,34.8063,34.2262,34.6103,332000.0],["2006-02-22",34.6652,34.6966,33.9283,34.6338,368600.0],["2006-02-23",34.7279,35.0728,34.4143,34.9004,345500.0],["2006-02-24",34.9082,35.0572,33.9518,34.9004,501400.0],["2006-02-27",35.0023,35.7392,34.4222,35.5432,687900.0],["2006-02-28",35.7627,36.6329,35.3786,36.5231,816800.0],["2006-03-01",36.5231,37.1502,36.4525,36.9699,565200.0],["2006-03-02",36.8445,36.9934,36.0449,36.4133,479100.0],["2006-03-03",36.4369,36.4525,35.8489,35.9038,336600.0],["2006-03-06",36.0606,36.2095,35.2688,35.8646,440500.0],["2006-03-07",35.9038,35.9038,34.7358,35.0964,332900.0],["2006-03-08",35.0023,35.4413,34.5084,35.1356,470300.0],["2006-03-09",35.2845,35.7862,35.1277,35.2453,260800.0],["2006-03-10",35.1355,35.8254,35.0728,35.6059,277500.0],["2006-03-13",35.8254,36.1782,35.6059,35.6294,257300.0],["2006-03-14",35.5354,36.0998,35.2296,35.9822,445500.0],["2006-03-15",36.1311,36.8367,36.0057,36.6172,476200.0],["2006-03-16",36.7191,36.7975,36.0371,36.6564,361600.0],["2006-03-17",36.5074,36.6407,36.2566,36.6407,379100.0],["2006-03-20",36.5858,37.7068,36.4369,37.6049,610700.0],["2006-03-21",37.3933,37.6912,37.0405,37.3933,373300.0],["2006-03-22",37.2365,37.2443,35.8097,36.6407,910200.0],["2006-03-23",35.99,36.0606,34.9004,35.5432,730500.0],["2006-03-24",35.5118,36.2566,34.9317,35.7549,611800.0],["2006-03-27",35.747,35.747,34.822,35.018,495400.0],["2006-03-28",34.8769,34.9239,33.5207,33.8813,1008900.0],["2006-03-29",33.8656,34.4065,33.5128,34.2967,783800.0],["2006-03-30",34.3124,35.0023,34.3124,34.7279,637800.0],["2006-03-31",34.8847,35.112,34.2576,34.5868,409000.0],["2006-04-03",34.5868,35.4178,34.3673,34.4457,518700.0],["2006-04-04",34.5633,34.7044,33.9989,34.1008,501100.0],["2006-04-05",34.1008,34.6338,34.0067,34.5555,464500.0],["2006-04-06",34.4065,34.6339,34.0302,34.5476,309000.0],["2006-04-07",34.6339,35.0964,34.1008,34.5476,405700.0],["2006-04-10",34.6495,34.9866,34.1556,34.43,593200.0],["2006-04-11",34.5319,34.6339,33.4109,33.6618,630400.0],["2006-04-12",33.552,33.944,32.7681,33.8342,466600.0],["2006-04-13",33.8264,34.5555,33.8264,34.336,336100.0],["2006-04-17",34.0459,34.5162,34.0459,34.4143,574400.0],["2006-04-18",34.6574,35.2061,34.5006,35.2061,515500.0],["2006-04-19",35.2845,36.0292,35.2767,35.8568,814700.0],["2006-04-20",36.3114,37.017,35.2767,36.186,952800.0],["2006-04-21",36.4525,36.5466,35.5824,35.896,562400.0],["2006-04-24",35.6686,35.794,34.6103,34.9866,621200.0],["2006-04-25",35.261,35.2688,34.5084,35.0023,375200.0],["2006-04-26",34.9788,35.4726,34.5319,34.5319,379000.0],["2006-04-27",34.5162,34.5946,33.4423,33.7715,488500.0],["2006-04-28",33.6382,33.8107,33.2463,33.309,354200.0],["2006-05-01",33.1287,33.5128,32.9484,33.3404,555400.0],["2006-05-02",33.3717,34.1948,33.3717,34.0616,544800.0],["2006-05-03",34.0067,34.1243,33.5755,33.9048,480800.0],["2006-05-04",34.1557,35.1512,34.1557,34.9239,463900.0],["2006-05-05",35.2767,35.457,34.9239,35.4178,561600.0],["2006-05-08",35.4923,35.4923,35.1472,35.257,507500.0],["2006-05-09",35.3746,35.5786,34.8726,35.5707,410300.0],["2006-05-10",35.3668,35.4923,34.4883,35.0687,492200.0],["2006-05-11",34.9432,35.1001,34.3706,34.8177,598000.0],["2006-05-12",35.0217,35.0217,33.8451,33.9863,389900.0],["2006-05-15",34.0412,34.5903,33.8059,34.3863,494600.0],["2006-05-16",34.4177,34.9432,34.1981,34.551,836900.0],["2006-05-17",34.3236,34.504,33.4922,33.5471,580500.0],["2006-05-18",33.5549,34.3079,33.1863,33.1863,588600.0],["2006-05-19",33.5078,33.5471,32.5274,32.8647,488200.0],["2006-05-22",32.6215,33.4059,31.8058,33.1157,565100.0],["2006-05-23",34.4648,34.7079,33.8059,34.002,1205800.0],["2006-05-24",33.9236,34.402,33.3902,34.2295,704900.0],["2006-05-25",34.2295,35.2335,33.8059,34.3001,781900.0],["2006-05-26",34.6687,34.8805,33.649,33.8765,485700.0],["2006-05-30",33.8765,33.8765,33.2098,33.2647,333000.0],["2006-05-31",34.1118,34.8962,33.5471,34.6609,1243300.0],["2006-06-01",34.8648,35.5786,34.6844,35.4531,758500.0],["2006-06-02",35.6962,36.2296,35.3668,36.1668,542700.0],["2006-06-05",36.3864,36.4178,35.1785,35.2334,438600.0],["2006-06-06",35.1393,35.4138,34.1588,35.0765,679900.0],["2006-06-07",35.3589,35.6884,34.802,34.802,351400.0],["2006-06-08",34.6295,35.0452,33.5863,34.8883,795500.0],["2006-06-09",35.1864,35.6648,34.7628,34.8491,398300.0],["2006-06-12",35.0766,35.2177,33.9941,34.1353,363300.0],["2006-06-13",34.1196,34.6138,33.6255,33.9079,422300.0],["2006-06-14",33.8373,34.402,33.5628,34.0412,570400.0],["2006-06-15",34.2373,35.0923,34.1981,34.9197,372100.0],["2006-06-16",34.904,35.1001,34.551,34.8491,286000.0],["2006-06-19",34.802,35.0609,34.4412,34.7707,392100.0],["2006-06-20",34.6373,35.6413,34.5589,35.4295,489800.0],["2006-06-21",35.4531,36.0727,35.1001,35.6962,400500.0],["2006-06-22",35.6884,35.9472,35.1315,35.806,378600.0],["2006-06-23",35.6099,36.2217,35.4217,36.0099,359800.0],["2006-06-26",36.0806,36.159,35.0766,35.4217,457200.0],["2006-06-27",35.2962,35.4217,34.5432,34.6765,432400.0],["2006-06-28",35.0687,35.1629,34.3079,34.6138,300200.0],["2006-06-29",34.8099,35.8688,34.7707,35.7355,482900.0],["2006-06-30",35.9943,37.3983,35.9708,37.0453,566100.0],["2006-07-03",37.3983,38.4415,37.2571,38.3709,455500.0],["2006-07-05",38.2062,38.2062,36.9826,37.7591,578700.0],["2006-07-06",38.0807,38.167,37.414,37.6728,375600.0],["2006-07-07",37.7748,37.7748,37.0532,37.2649,458600.0],["2006-07-10",37.2649,37.3355,36.5119,36.7629,332500.0],["2006-07-11",36.6296,36.8571,35.555,35.9864,590900.0],["2006-07-12",35.9237,36.3315,35.6884,35.704,311700.0],["2006-07-13",35.6335,35.8531,34.0412,34.4491,633000.0],["2006-07-14",34.4491,34.5589,32.6372,33.6177,807900.0],["2006-07-17",33.3353,34.0883,33.0215,33.1392,554200.0],["2006-07-18",32.9823,33.8137,32.6294,33.5157,707600.0],["2006-07-19",33.3275,34.0177,32.9823,34.0177,524500.0],["2006-07-20",34.1197,35.2492,30.8018,31.3744,1212800.0],["2006-07-21",31.6881,34.5903,30.9116,34.2608,2343700.0],["2006-07-24",34.151,34.3863,33.4216,34.2295,724100.0],["2006-07-25",33.6647,34.1197,33.2255,34.002,1228600.0],["2006-07-26",33.7275,33.7275,32.0333,32.1744,1915200.0],["2006-07-27",32.5588,32.7549,31.594,31.9078,1308900.0],["2006-07-28",32.2215,33.4529,31.8842,33.2804,704900.0],["2006-07-31",32.9431,33.7667,32.7,33.4843,689100.0],["2006-08-01",33.0608,33.249,32.3548,32.8725,620800.0],["2006-08-02",33.202,34.2216,32.5745,34.1197,651700.0],["2006-08-03",33.7432,35.3354,33.4137,35.0295,1055200.0],["2006-08-04",35.4295,36.7159,34.5746,34.9511,564900.0],["2006-08-07",34.8177,35.0217,34.355,34.7314,450900.0],["2006-08-08",35.2102,35.4614,34.08,34.3155,359300.0],["2006-08-09",34.394,34.8492,32.3768,32.7064,732600.0],["2006-08-10",32.8399,33.8367,32.3768,33.6797,455700.0],["2006-08-11",33.3422,33.6247,32.2433,32.3925,426600.0],["2006-08-14",32.573,33.1617,32.2983,32.4867,416100.0],["2006-08-15",32.8713,34.2134,32.4474,34.1035,352200.0],["2006-08-16",34.2212,35.2809,34.2212,35.1945,476700.0],["2006-08-17",34.9355,35.5399,34.9355,35.3201,469200.0],["2006-08-18",35.4457,35.4457,34.5431,34.9591,310000.0],["2006-08-21",34.6216,34.7707,33.8367,33.978,333700.0],["2006-08-22",33.8681,34.6215,33.3186,33.6875,425100.0],["2006-08-23",33.6012,33.9466,33.2716,33.5384,265600.0],["2006-08-24",34.6687,34.7236,32.9654,33.2088,801300.0],["2006-08-25",33.0675,33.7111,32.887,33.4364,323500.0],["2006-08-28",33.4364,34.9669,33.4364,34.5038,707700.0],["2006-08-29",34.1663,35.1082,33.9309,35.0454,766800.0],["2006-08-30",35.116,35.1553,34.1977,34.4096,344300.0],["2006-08-31",34.5902,34.5902,33.4992,33.5149,575800.0],["2006-09-01",33.7503,33.7896,33.2166,33.7111,448200.0],["2006-09-05",33.5934,33.8524,33.2166,33.7346,433700.0],["2006-09-06",33.3186,33.5149,32.73,32.7614,448500.0],["2006-09-07",32.7457,33.7817,32.73,33.1538,314400.0],["2006-09-08",33.0361,33.4128,32.3061,32.3689,417000.0],["2006-09-11",32.3689,32.4474,31.3957,32.2669,1003500.0],["2006-09-12",32.4003,34.2291,32.2983,34.1585,575500.0],["2006-09-13",34.2605,34.5352,33.9073,34.4881,363300.0],["2006-09-14",34.4567,34.5352,33.5541,33.8838,668000.0],["2006-09-15",34.237,34.4724,33.6012,33.7425,625300.0],["2006-09-18",33.9701,34.08,33.4992,33.8916,466400.0],["2006-09-19",33.719,33.7975,32.7221,33.3501,659500.0],["2006-09-20",33.5855,34.2605,33.4756,34.0172,578100.0],["2006-09-21",33.8053,34.6294,33.8053,34.3782,844500.0],["2006-09-22",34.237,34.237,32.8085,32.887,797700.0],["2006-09-25",33.0753,33.2637,32.259,32.9968,465300.0],["2006-09-26",33.0989,34.1428,33.0047,34.0721,514300.0],["2006-09-27",33.8288,34.653,33.7033,34.5431,637300.0],["2006-09-28",34.5352,34.8178,33.5463,33.6718,1500500.0],["2006-09-29",33.5541,33.7503,32.9733,33.5149,572500.0],["2006-10-02",33.5149,33.8838,33.1146,33.5541,616900.0],["2006-10-03",33.8131,35.0297,33.4128,34.2998,825000.0],["2006-10-04",33.9544,34.8413,33.2245,34.2919,1002600.0],["2006-10-05",34.4175,35.3044,33.9466,35.1396,522600.0],["2006-10-06",34.8021,34.9748,34.339,34.5823,429100.0],["2006-10-09",34.6059,35.1317,34.1899,34.9983,303900.0],["2006-10-10",35.1318,36.105,35.1318,35.7911,483200.0],["2006-10-11",35.5163,35.5477,34.7707,34.8492,495900.0],["2006-10-12",35.0376,35.3594,34.7315,35.3201,480100.0],["2006-10-13",35.3201,35.4928,34.7,35.0768,662400.0],["2006-10-16",35.2024,36.4974,34.9277,36.419,873700.0],["2006-10-17",36.105,36.105,34.5117,34.6137,1398800.0],["2006-10-18",34.5745,34.7628,32.887,33.1617,1359400.0],["2006-10-19",32.3297,36.1678,32.1021,35.4928,2653500.0],["2006-10-20",36.0422,36.6387,35.0611,36.576,1370000.0],["2006-10-23",36.3169,36.8271,35.4222,35.8381,1397500.0],["2006-10-24",35.5948,36.4346,35.3515,36.419,754500.0],["2006-10-25",36.4425,37.3294,36.2855,36.9527,1005700.0],["2006-10-26",37.2667,37.3687,36.4582,36.8821,549800.0],["2006-10-27",36.3405,36.8114,35.9716,36.4347,468600.0],["2006-10-30",36.3248,37.1332,36.0187,36.8742,501200.0],["2006-10-31",36.5681,37.0861,36.2698,36.4504,563300.0],["2006-11-01",36.4818,36.8742,35.7518,35.9559,506900.0],["2006-11-02",35.0611,35.4614,34.6137,34.9669,958800.0],["2006-11-03",34.7785,35.4535,33.7503,34.857,1082400.0],["2006-11-06",35.3672,36.2855,35.328,35.7361,528300.0],["2006-11-07",35.532,36.3797,35.0925,35.9166,600600.0],["2006-11-08",35.3668,35.9795,35.2098,35.791,408800.0],["2006-11-09",35.846,35.8852,35.1548,35.4611,353100.0],["2006-11-10",35.4611,36.1287,35.2019,36.0737,359500.0],["2006-11-13",36.168,36.223,35.6889,36.0109,560300.0],["2006-11-14",35.6574,36.4978,35.5396,36.325,406000.0],["2006-11-15",36.325,36.8827,36.325,36.8827,681200.0],["2006-11-16",36.812,37.4717,36.325,37.3461,389900.0],["2006-11-17",37.511,37.511,36.7649,36.8906,381200.0],["2006-11-20",36.8984,37.1419,36.5057,37.0398,371100.0],["2006-11-21",36.9534,36.9534,36.3015,36.38,507000.0],["2006-11-22",36.3251,36.7021,36.2858,36.6785,306700.0],["2006-11-24",36.3957,36.6156,36.3486,36.4586,81000.0],["2006-11-27",36.5528,36.6157,36.2387,36.3408,278100.0],["2006-11-28",36.3329,36.3329,35.5711,35.9402,377100.0],["2006-11-29",35.9245,36.0266,35.1705,35.4218,538900.0],["2006-11-30",35.4847,35.5318,35.0998,35.3747,359800.0],["2006-12-01",35.1155,35.3983,34.5972,34.9663,404600.0],["2006-12-04",35.1862,35.3511,32.5315,33.097,3074600.0],["2006-12-05",32.83,33.2855,32.5944,33.1913,1394000.0],["2006-12-06",33.529,33.529,32.7043,33.0106,850700.0],["2006-12-07",32.8457,33.3562,32.83,32.885,621100.0],["2006-12-08",32.9085,32.9871,32.0053,32.0839,758000.0],["2006-12-11",32.2017,32.2331,31.5419,31.5733,863200.0],["2006-12-12",31.6519,31.6519,30.5366,30.7408,1424600.0],["2006-12-13",30.7408,30.9372,30.3795,30.568,738100.0],["2006-12-14",30.5052,31.2592,30.5052,30.9057,706800.0],["2006-12-15",30.8665,31.1806,30.3717,30.3952,763300.0],["2006-12-18",30.4345,30.7487,29.9947,30.1282,613500.0],["2006-12-19",29.8926,30.2067,29.7433,30.0418,781700.0],["2006-12-20",30.3088,30.4109,29.6727,30.2067,982800.0],["2006-12-21",30.4031,30.4973,29.7512,29.924,547500.0],["2006-12-22",29.9711,30.0104,29.6884,29.7276,354100.0],["2006-12-26",29.7669,29.869,29.6491,29.7748,342400.0],["2006-12-27",29.8454,30.3952,29.7276,30.1596,522600.0],["2006-12-28",30.0261,30.7408,30.0261,30.3638,552700.0],["2006-12-29",30.3246,30.4424,29.9633,29.9868,312000.0],["2007-01-03",30.246,31.6519,30.246,31.4791,1887200.0],["2007-01-04",31.487,32.2881,31.1414,32.1703,1087100.0],["2007-01-05",32.0053,32.0839,30.8743,31.055,717000.0],["2007-01-08",30.9843,31.377,30.8194,31.1571,681900.0],["2007-01-09",31.11,31.7147,31.11,31.5655,497500.0],["2007-01-10",31.4084,31.5419,31.0236,31.4163,346800.0],["2007-01-11",31.5105,31.9189,31.5027,31.8954,366300.0],["2007-01-12",31.8011,32.2017,31.5733,32.1624,860800.0],["2007-01-16",32.2488,32.5158,31.7461,32.4059,435000.0],["2007-01-17",32.2959,32.4059,31.9346,32.0053,749600.0],["2007-01-18",31.9503,32.0053,31.5184,31.6519,742700.0],["2007-01-19",31.7697,32.1859,31.6048,31.9582,455200.0],["2007-01-22",32.2488,32.3902,31.3377,31.7383,408300.0],["2007-01-23",31.6047,31.7068,31.2277,31.5419,480400.0],["2007-01-24",31.0628,31.7147,31.0157,31.5105,285200.0],["2007-01-25",31.432,31.5733,31.0236,31.1021,305000.0],["2007-01-26",31.2356,31.3063,30.678,30.9136,326800.0],["2007-01-29",30.7958,31.2199,30.5916,30.9215,637600.0],["2007-01-30",30.9529,31.5733,30.8193,31.432,1102600.0],["2007-01-31",31.5655,33.9531,31.4162,33.2148,2302700.0],["2007-02-01",33.1599,36.6078,32.9949,35.9166,2266200.0],["2007-02-02",35.5553,35.9166,35.1941,35.6967,1130000.0],["2007-02-05",35.5868,35.6182,34.9977,35.2098,453700.0],["2007-02-06",35.0684,35.359,34.8563,35.2726,416000.0],["2007-02-07",35.2176,35.7517,34.9506,35.736,541600.0],["2007-02-08",35.6103,35.736,35.1155,35.1548,486900.0],["2007-02-09",35.477,35.705,34.9662,35.4377,571700.0],["2007-02-12",35.2884,35.7207,34.9819,35.6657,510000.0],["2007-02-13",35.6028,35.7364,35.0683,35.6892,440000.0],["2007-02-14",35.7521,36.5931,35.5713,36.4201,410700.0],["2007-02-15",36.5066,36.9074,36.035,36.8996,662300.0],["2007-02-16",37.0567,37.4104,36.8052,37.3868,499300.0],["2007-02-20",37.1353,38.0785,37.0882,38.047,740500.0],["2007-02-21",37.8191,37.992,37.2375,37.3318,882200.0],["2007-02-22",37.2611,37.7248,37.2375,37.4104,290400.0],["2007-02-23",37.4104,37.5991,36.7817,37.3397,267000.0],["2007-02-26",37.4576,37.4576,36.035,36.3101,414600.0],["2007-02-27",35.7285,35.9957,34.8247,35.4063,631700.0],["2007-02-28",35.5556,35.76,34.864,35.1233,537100.0],["2007-03-01",34.4946,35.7285,33.5358,34.6282,618500.0],["2007-03-02",34.416,34.9976,34.0466,34.0859,460200.0],["2007-03-05",33.5829,33.748,33.2529,33.4179,787800.0],["2007-03-06",33.3943,34.1566,33.3078,34.0073,914600.0],["2007-03-07",34.0466,34.2903,33.6537,33.858,613600.0],["2007-03-08",34.0623,34.0623,33.5829,33.6458,464800.0],["2007-03-09",33.8501,34.023,33.5436,33.7165,443400.0],["2007-03-12",33.6301,34.2903,33.3864,33.5515,401300.0],["2007-03-13",33.3236,33.3471,32.7263,32.7263,682100.0],["2007-03-14",32.852,32.9306,32.0739,32.797,823700.0],["2007-03-15",32.5927,33.6851,32.5927,33.5908,601100.0],["2007-03-16",33.465,35.0605,33.465,34.5889,1198100.0],["2007-03-19",34.4239,34.6989,34.0623,34.3924,579500.0],["2007-03-20",34.306,35.5399,34.1095,35.5399,583300.0],["2007-03-21",35.4692,36.0429,35.1234,35.9643,578000.0],["2007-03-22",35.7207,36.318,35.5871,36.2079,527000.0],["2007-03-23",36.1529,37.0017,35.8936,36.986,632000.0],["2007-03-26",37.1196,37.1196,36.5066,36.6481,504100.0],["2007-03-27",36.7188,36.7188,36.0508,36.3023,308600.0],["2007-03-28",36.035,36.6009,35.8071,36.2708,477600.0],["2007-03-29",36.5302,36.5302,35.8307,36.1529,546300.0],["2007-03-30",36.3101,36.7031,35.8386,36.0272,442500.0],["2007-04-02",35.9565,36.4594,35.6657,35.87,541300.0],["2007-04-03",36.1372,36.6638,35.8228,36.3494,675400.0],["2007-04-04",36.1765,36.5066,35.9957,36.3809,342800.0],["2007-04-05",36.4595,36.766,36.1058,36.6166,238900.0],["2007-04-09",36.6952,37.6698,36.6952,36.931,499900.0],["2007-04-10",37.1039,37.1904,36.821,36.9703,245600.0],["2007-04-11",36.8603,37.1275,36.4909,36.9546,367300.0],["2007-04-12",36.7817,37.434,36.2079,37.434,422200.0],["2007-04-13",37.3397,37.7169,37.2296,37.7169,393600.0],["2007-04-16",37.7248,37.9291,37.5755,37.7484,482900.0],["2007-04-17",37.6541,37.7719,36.9467,37.1432,510400.0],["2007-04-18",37.4104,37.6305,36.5459,36.876,1192400.0],["2007-04-19",36.6245,38.6522,36.4752,38.5579,1325500.0],["2007-04-20",38.8487,40.4756,38.7465,40.1455,874800.0],["2007-04-23",40.1533,40.2869,39.4617,39.5324,503500.0],["2007-04-24",39.446,39.611,38.7701,39.2731,490300.0],["2007-04-25",39.5324,40.6327,39.5324,39.7289,754300.0],["2007-04-26",39.8547,39.8547,39.2967,39.611,524100.0],["2007-04-27",39.2888,39.3753,38.3693,39.2259,547400.0],["2007-04-30",39.0923,39.1631,37.8427,37.9684,808100.0],["2007-05-01",38.2357,38.5815,37.7248,38.3142,545600.0],["2007-05-02",38.4557,39.3045,38.1964,38.9902,443000.0],["2007-05-03",39.2181,39.5875,39.0059,39.3753,752700.0],["2007-05-04",39.4224,39.556,38.8015,39.0687,563200.0],["2007-05-07",39.2181,39.3202,38.8958,39.2967,459700.0],["2007-05-08",39.2652,40.2246,38.7619,40.0359,519900.0],["2007-05-09",39.9572,40.0831,39.5562,40.0437,426100.0],["2007-05-10",40.0516,40.0516,38.9664,39.4775,593500.0],["2007-05-11",39.7056,39.7764,39.1708,39.4068,274500.0],["2007-05-14",39.6663,39.6741,38.4238,38.6282,416800.0],["2007-05-15",38.6125,39.5326,38.5417,39.0057,380600.0],["2007-05-16",39.2495,39.8157,38.8091,39.5483,377400.0],["2007-05-17",39.3674,39.5876,38.927,39.0843,253200.0],["2007-05-18",39.2102,39.2102,38.6833,38.9192,349600.0],["2007-05-21",39.0686,39.9966,38.9349,39.7842,422800.0],["2007-05-22",39.7842,40.2089,39.5404,39.9258,529600.0],["2007-05-23",39.8786,41.0425,39.8707,40.2875,738700.0],["2007-05-24",40.4133,40.9088,38.8484,39.0529,938600.0],["2007-05-25",39.1158,39.1315,37.7553,37.8025,820000.0],["2007-05-29",37.9834,38.5653,37.6373,38.4395,553000.0],["2007-05-30",38.4159,38.7934,38.3608,38.5574,606600.0],["2007-05-31",38.4867,38.9271,38.1564,38.2665,561200.0],["2007-06-01",38.4709,39.1787,38.2979,38.9192,629300.0],["2007-06-04",38.872,38.9742,38.3608,38.4867,343200.0],["2007-06-05",38.3373,38.5417,37.6845,38.1328,518400.0],["2007-06-06",37.9126,38.0935,36.7015,37.0947,779600.0],["2007-06-07",36.961,37.2048,36.4184,36.5678,775500.0],["2007-06-08",36.6308,37.5823,36.5049,37.5666,511100.0],["2007-06-11",37.3149,37.5587,36.9453,37.0004,302900.0],["2007-06-12",36.8352,37.0633,36.3319,36.3476,392100.0],["2007-06-13",36.4971,37.0082,36.3555,36.8431,476400.0],["2007-06-14",36.9296,37.7081,36.906,37.0161,554900.0],["2007-06-15",37.1812,37.9047,36.8824,36.9689,609500.0],["2007-06-18",37.1262,37.2048,36.387,36.8274,527100.0],["2007-06-19",36.7802,36.8116,36.4027,36.5128,548000.0],["2007-06-20",36.5285,36.7959,35.8679,36.0173,704200.0],["2007-06-21",35.9466,36.1982,35.6714,36.0488,600300.0],["2007-06-22",35.9151,36.2769,35.5534,35.6635,964300.0],["2007-06-25",35.9387,36.9374,35.8915,36.5128,980100.0],["2007-06-26",36.5364,36.961,36.3791,36.5757,694400.0],["2007-06-27",36.7173,37.8104,36.6465,37.5902,736600.0],["2007-06-28",37.4171,38.2114,37.2441,37.9755,582500.0],["2007-06-29",38.1878,38.4395,37.7081,37.944,656200.0],["2007-07-02",38.1092,38.3058,37.5194,37.834,517100.0],["2007-07-03",37.889,38.4473,37.8418,38.3608,178200.0],["2007-07-05",38.4709,39.0686,38.2036,38.6204,386200.0],["2007-07-06",38.526,38.5417,38.0856,38.1878,308300.0],["2007-07-09",38.1485,38.9035,38.1485,38.7698,429400.0],["2007-07-10",38.6282,38.6282,37.8575,38.0069,767200.0],["2007-07-11",37.9205,39.3203,37.8733,39.3124,495100.0],["2007-07-12",39.3203,39.9179,39.1944,39.6427,586700.0],["2007-07-13",39.6269,40.3504,39.2416,40.0595,479400.0],["2007-07-16",39.9101,40.4448,39.4303,39.509,382500.0],["2007-07-17",39.3753,39.6584,38.9742,39.218,390800.0],["2007-07-18",39.3124,40.1539,38.7305,39.3124,760000.0],["2007-07-19",38.7698,39.6663,38.6125,39.2967,909400.0],["2007-07-20",39.0922,39.1473,37.9519,37.9519,916600.0],["2007-07-23",38.0148,38.2901,36.8116,37.1262,708100.0],["2007-07-24",37.0554,37.4958,36.0803,37.2363,666500.0],["2007-07-25",37.252,37.37,36.3398,36.8588,793400.0],["2007-07-26",36.5285,36.9532,36.1746,36.7408,1036300.0],["2007-07-27",36.6386,36.8431,36.1196,36.1432,671000.0],["2007-07-30",36.096,36.5993,35.6713,36.0724,688800.0],["2007-07-31",36.4027,36.8824,35.7342,35.75,626800.0],["2007-08-01",35.7736,36.0567,35.0108,35.923,630700.0],["2007-08-02",36.0016,36.8509,35.1209,35.6006,649600.0],["2007-08-03",35.6006,35.6006,33.9019,33.9884,841600.0],["2007-08-06",34.0356,35.0186,33.3986,35.0186,782400.0],["2007-08-07",34.9872,35.0186,33.5087,34.0513,979100.0],["2007-08-08",34.3489,35.8129,33.4988,33.853,1260900.0],["2007-08-09",33.2548,33.5145,31.4051,32.2237,2106300.0],["2007-08-10",31.8774,36.1119,31.2556,34.6873,1764500.0],["2007-08-13",35.2855,35.2855,34.16,34.3646,830600.0],["2007-08-14",34.3646,34.5692,33.4358,33.5224,437100.0],["2007-08-15",33.4516,33.8923,33.2705,33.3886,837700.0],["2007-08-16",33.2312,33.2548,32.4834,33.0187,572900.0],["2007-08-17",34.2151,37.088,34.2151,35.0573,876800.0],["2007-08-20",35.3091,35.3091,34.2151,34.7818,498300.0],["2007-08-21",34.7818,34.9707,33.365,33.6483,450400.0],["2007-08-22",34.0025,35.0336,33.9553,34.829,617300.0],["2007-08-23",34.8683,35.0021,33.4043,34.0104,316500.0],["2007-08-24",33.8687,34.7975,33.853,34.7739,237800.0],["2007-08-27",34.7975,35.2619,34.341,34.4591,933500.0],["2007-08-28",34.1049,34.1285,32.9714,33.0895,902500.0],["2007-08-29",33.4122,33.7507,33.3335,33.6169,506700.0],["2007-08-30",33.4831,34.2623,33.0265,33.3335,429100.0],["2007-08-31",33.9002,34.3174,33.4752,33.853,366800.0],["2007-09-04",33.8766,34.1442,33.4122,33.6719,506700.0],["2007-09-05",33.4988,33.7507,32.9478,33.7507,637600.0],["2007-09-06",33.8058,34.0183,33.1131,33.3886,386600.0],["2007-09-07",32.9557,33.2942,32.3182,32.5307,731000.0],["2007-09-10",32.7353,32.7353,32.1529,32.3181,609200.0],["2007-09-11",32.4598,32.9163,32.2788,32.7196,531000.0],["2007-09-12",32.6566,33.1053,32.2552,33.0344,404200.0],["2007-09-13",33.1525,33.6169,32.633,33.4752,310500.0],["2007-09-14",33.121,33.2469,32.6172,33.0816,647400.0],["2007-09-17",33.0816,33.9081,32.6251,33.5933,391500.0],["2007-09-18",33.6483,34.9156,32.9321,34.7581,629000.0],["2007-09-19",34.7818,34.8369,33.5618,34.2702,587900.0],["2007-09-20",34.1914,34.1914,33.2076,33.3729,436600.0],["2007-09-21",33.4988,33.6641,32.8376,32.8849,364000.0],["2007-09-24",32.9006,33.428,32.4992,32.9793,488800.0],["2007-09-25",32.9164,32.9793,32.3575,32.8376,360900.0],["2007-09-26",32.8613,34.16,32.6173,33.9711,463600.0],["2007-09-27",34.0104,34.2465,33.1997,33.2942,401700.0],["2007-09-28",33.365,33.4831,32.7747,33.0344,367700.0],["2007-10-01",31.8774,32.9478,31.6649,32.8062,784400.0],["2007-10-02",32.696,33.7743,32.6015,33.7271,507800.0],["2007-10-03",33.6483,33.8373,32.5464,32.9951,430100.0],["2007-10-04",32.9714,32.9872,32.3182,32.5464,270100.0],["2007-10-05",32.7511,35.254,32.7432,34.8605,1242600.0],["2007-10-08",35.3799,35.3799,33.8845,34.1285,421600.0],["2007-10-09",34.3803,35.0258,33.9947,34.5692,430000.0],["2007-10-10",34.404,34.4276,32.8849,33.4201,906300.0],["2007-10-11",33.4516,33.5854,32.5779,32.8455,465900.0],["2007-10-12",32.7904,33.2784,32.0348,32.9478,672300.0],["2007-10-15",32.8849,33.8451,32.633,33.4594,605500.0],["2007-10-16",33.2469,33.6798,32.9006,33.0266,661500.0],["2007-10-17",33.0502,34.034,32.9006,33.4516,431200.0],["2007-10-18",31.5153,33.1446,31.4996,32.4205,1245000.0],["2007-10-19",32.389,33.1131,32.2001,32.3496,1038300.0],["2007-10-22",32.1135,33.0502,31.7042,32.7117,836000.0],["2007-10-23",33.1682,34.0498,32.3339,33.9868,720200.0],["2007-10-24",33.8372,34.034,32.3732,33.2548,818300.0],["2007-10-25",33.4043,33.4043,32.389,32.8219,689900.0],["2007-10-26",32.9242,33.2391,32.0269,32.8298,596500.0],["2007-10-29",33.0187,33.2076,32.2631,32.3654,579900.0],["2007-10-30",32.3182,32.94,32.0978,32.696,448200.0],["2007-10-31",33.0029,33.2076,32.1293,33.1289,629800.0],["2007-11-01",32.6487,32.8849,32.1056,32.2788,703400.0],["2007-11-02",32.4598,33.1682,32.2552,32.8376,521900.0],["2007-11-05",32.4126,32.9006,31.8852,32.4362,460700.0],["2007-11-06",32.633,32.8219,32.2316,32.7904,459700.0],["2007-11-07",32.5604,32.5604,31.875,32.0089,692600.0],["2007-11-08",32.135,32.844,31.9065,32.6549,662300.0],["2007-11-09",32.1507,32.7731,31.9065,31.9459,668800.0],["2007-11-12",32.0562,33.2537,31.5126,32.2295,804600.0],["2007-11-13",32.4422,32.7258,31.9065,32.6076,624900.0],["2007-11-14",32.6785,33.2143,32.1507,32.4501,592800.0],["2007-11-15",32.261,32.8046,31.8434,32.1428,678300.0],["2007-11-16",32.0247,32.0325,29.6376,30.1418,1568000.0],["2007-11-19",29.9291,30.709,29.5509,30.5593,1159400.0],["2007-11-20",30.4963,30.7878,29.8188,30.1418,633100.0],["2007-11-21",29.8897,30.2678,29.6061,29.7951,720000.0],["2007-11-23",29.677,30.3072,29.5982,29.9133,158700.0],["2007-11-26",30.0315,30.4254,28.9364,29.031,514500.0],["2007-11-27",29.1649,29.5903,28.7552,28.9207,715200.0],["2007-11-28",29.1807,30.906,29.1019,30.8193,513800.0],["2007-11-29",30.5278,30.7169,30.0315,30.1654,401300.0],["2007-11-30",30.5672,31.4653,30.5278,31.3393,815900.0],["2007-12-03",31.3629,33.3167,30.4333,33.0016,2508500.0],["2007-12-04",33.0882,34.2305,32.521,33.8918,1970100.0],["2007-12-05",33.8918,34.4669,33.3324,33.7185,904300.0],["2007-12-06",33.8366,34.9947,33.5688,34.782,831900.0],["2007-12-07",34.5378,35.4359,33.9312,34.2463,1202800.0],["2007-12-10",34.5142,35.3965,34.4511,35.1602,970200.0],["2007-12-11",35.0971,35.3807,33.5373,33.7421,631200.0],["2007-12-12",34.262,35.2311,32.9543,33.4663,580800.0],["2007-12-13",33.2851,34.1281,32.97,33.8918,658900.0],["2007-12-14",33.8209,33.8524,32.8282,32.8991,695600.0],["2007-12-17",32.7652,33.3088,32.3398,32.3634,515700.0],["2007-12-18",32.7258,32.8282,31.7804,32.7337,486600.0],["2007-12-19",32.7652,32.7731,32.0089,32.198,359700.0],["2007-12-20",32.3792,32.5289,31.938,32.4737,393400.0],["2007-12-21",32.5525,33.4427,32.5131,32.8282,767600.0],["2007-12-24",32.8519,33.7578,32.7258,33.6397,118300.0],["2007-12-26",33.4821,33.7263,32.907,33.2458,268600.0],["2007-12-27",33.1197,33.3403,32.7337,33.23,423600.0],["2007-12-28",33.4112,34.396,33.3403,33.7657,521100.0],["2007-12-31",33.8051,33.8051,32.9779,33.2064,432900.0],["2008-01-02",33.0803,33.4585,32.0956,32.6549,632000.0],["2008-01-03",32.5525,32.5998,31.5835,31.678,489500.0],["2008-01-04",31.5126,31.5126,30.1575,30.3151,547400.0],["2008-01-07",31.938,31.938,30.5987,31.5677,1146600.0],["2008-01-08",31.5362,32.0089,30.2442,30.3072,558000.0],["2008-01-09",30.3703,30.6302,29.4564,30.5751,729100.0],["2008-01-10",30.1891,32.3319,29.9763,31.7883,959500.0],["2008-01-11",31.4653,31.7962,30.8508,31.2683,572100.0],["2008-01-14",31.4653,32.4186,31.3786,32.1586,501000.0],["2008-01-15",31.8198,32.3319,31.5441,32.1192,720700.0],["2008-01-16",31.8592,32.9306,31.8119,32.7652,717100.0],["2008-01-17",32.907,33.3639,32.0089,32.1034,1057600.0],["2008-01-18",32.324,32.7416,31.2053,31.8829,848600.0],["2008-01-22",30.7326,32.1428,30.4096,31.7174,1417500.0],["2008-01-23",30.8587,34.7741,30.6854,34.4354,1797600.0],["2008-01-24",34.6796,35.6171,34.522,35.2783,1256700.0],["2008-01-25",35.3414,36.0346,34.7111,35.0577,769000.0],["2008-01-28",34.5535,35.9401,34.459,35.8219,575700.0],["2008-01-29",35.4674,36.7988,35.4674,36.1922,646000.0],["2008-01-30",36.3891,38.3981,36.2395,37.5,1056500.0],["2008-01-31",37.3661,40.5488,37.0667,39.4144,1732000.0],["2008-02-01",37.7915,38.9338,36.9012,36.9249,1310500.0],["2008-02-04",37.1376,38.9259,36.7594,38.1381,1774600.0],["2008-02-05",37.4133,38.4847,37.1848,37.823,1011600.0],["2008-02-06",38.2471,38.4758,37.435,37.6085,878800.0],["2008-02-07",37.1354,38.2393,36.5835,38.0895,1275800.0],["2008-02-08",38.0895,38.1052,36.7018,37.1355,743800.0],["2008-02-11",36.7649,37.577,36.623,37.3326,658600.0],["2008-02-12",37.7268,37.9791,37.0172,37.3641,478800.0],["2008-02-13",37.7583,38.0973,36.3076,36.5441,927600.0],["2008-02-14",36.6308,37.4587,36.1657,36.2524,624000.0],["2008-02-15",36.1263,36.4968,35.3457,36.0159,538500.0],["2008-02-19",36.6387,36.9068,35.8818,36.8358,989000.0],["2008-02-20",36.5126,36.962,36.2603,36.4416,701000.0],["2008-02-21",36.6939,37.4114,36.4653,36.7255,580700.0],["2008-02-22",36.7176,36.9699,35.7793,36.4337,485500.0],["2008-02-25",36.1814,37.2064,36.0632,36.9857,432100.0],["2008-02-26",36.9857,38.0737,36.5362,38.0737,535000.0],["2008-02-27",37.711,38.0579,37.1591,37.845,587700.0],["2008-02-28",37.7031,38.1131,37.4193,37.7583,852700.0],["2008-02-29",37.2143,37.8608,36.3864,36.5678,652000.0],["2008-03-03",36.6624,38.0816,36.0868,37.1276,1053200.0],["2008-03-04",36.8989,37.4193,36.2682,37.301,1189800.0],["2008-03-05",37.5375,38.5783,37.3483,38.2629,804300.0],["2008-03-06",37.9239,38.2629,37.1512,37.577,466600.0],["2008-03-07",37.238,38.0895,36.7964,37.2616,794900.0],["2008-03-10",37.1276,37.3483,36.0868,36.142,507800.0],["2008-03-11",37.1039,37.9397,36.4732,37.9397,619800.0],["2008-03-12",37.8372,38.2314,37.1276,37.4351,519300.0],["2008-03-13",37.2379,38.9962,36.7964,38.5152,570600.0],["2008-03-14",38.8306,38.8306,37.0487,37.4508,700000.0],["2008-03-17",37.1591,38.0579,35.8266,37.845,809100.0],["2008-03-18",38.6335,38.9646,37.7504,38.9489,1050900.0],["2008-03-19",39.0277,39.8161,38.4837,38.7596,808000.0],["2008-03-20",38.736,40.7544,38.3575,40.4705,871700.0],["2008-03-24",41.3536,42.7649,41.2196,41.7478,1577400.0],["2008-03-25",41.5901,42.5047,41.2195,41.464,741100.0],["2008-03-26",41.2274,41.3851,40.029,40.3759,585400.0],["2008-03-27",40.6992,41.7715,40.3365,41.4246,1044100.0],["2008-03-28",41.7636,42.4101,41.1959,41.5192,640200.0],["2008-03-31",41.2905,41.5113,40.2813,41.125,881700.0],["2008-04-01",41.2038,42.8516,40.92,42.6545,667600.0],["2008-04-02",42.8674,43.1197,41.6769,42.4811,663200.0],["2008-04-03",42.418,43.2774,42.0395,43.0961,489300.0],["2008-04-04",43.0882,43.3562,42.0711,42.1657,649600.0],["2008-04-07",42.2051,42.8674,42.079,42.6151,573700.0],["2008-04-08",42.1499,42.5678,41.5822,42.2918,543100.0],["2008-04-09",42.0317,42.079,39.7058,40.1157,1003700.0],["2008-04-10",39.9817,40.4942,39.6506,40.2813,574300.0],["2008-04-11",39.9344,40.3286,39.4456,39.6821,403700.0],["2008-04-14",39.5402,40.2419,39.0987,39.8792,386400.0],["2008-04-15",40.2104,41.0225,40.1552,40.6598,860500.0],["2008-04-16",40.7307,42.2761,40.5573,42.1815,841200.0],["2008-04-17",40.8569,41.7557,38.4049,40.4075,1813800.0],["2008-04-18",41.0382,41.803,40.7544,41.393,850000.0],["2008-04-21",41.1171,41.2748,40.3996,40.4548,842300.0],["2008-04-22",40.5415,40.9436,39.4298,39.8556,679800.0],["2008-04-23",39.7373,40.1158,39.0277,39.3115,737000.0],["2008-04-24",39.3115,40.6834,38.6729,40.3759,624300.0],["2008-04-25",40.3523,40.7938,39.6269,40.5652,532900.0],["2008-04-28",40.7701,41.8582,40.6755,41.5901,685700.0],["2008-04-29",41.6374,41.9292,40.6677,41.3221,616100.0],["2008-04-30",41.1801,41.8582,40.8727,40.9673,449700.0],["2008-05-01",41.0934,42.6861,40.644,42.5284,975200.0],["2008-05-02",42.5757,42.5757,41.2984,41.9292,660900.0],["2008-05-05",42.1341,42.7412,41.5113,42.5284,592700.0],["2008-05-06",42.213,43.2143,41.9449,42.9068,512000.0],["2008-05-07",43.1025,43.2761,41.1142,41.1221,662800.0],["2008-05-08",41.2878,41.8401,40.6645,41.4456,448500.0],["2008-05-09",41.0511,41.1616,40.4909,40.8696,443900.0],["2008-05-12",40.7513,41.564,40.3884,41.3983,614400.0],["2008-05-13",41.2642,41.9111,40.7671,41.6034,617400.0],["2008-05-14",41.8164,43.0236,41.8164,42.5975,623400.0],["2008-05-15",42.4476,43.0946,41.9427,42.9763,437200.0],["2008-05-16",43.0788,43.3076,41.5245,42.424,540900.0],["2008-05-19",42.2346,43.9309,42.132,42.6764,575600.0],["2008-05-20",42.2425,42.4319,41.6192,41.9821,603000.0],["2008-05-21",42.0926,42.5975,40.6803,40.7986,584700.0],["2008-05-22",40.8539,41.6902,40.3331,41.0353,752300.0],["2008-05-23",40.8696,40.8696,40.2306,40.5225,601500.0],["2008-05-27",40.6487,42.1241,40.5541,41.9663,729700.0],["2008-05-28",42.2898,43.3234,42.0452,43.134,812200.0],["2008-05-29",43.3392,44.1913,42.8737,43.9467,772300.0],["2008-05-30",44.1124,44.9014,43.4812,43.9625,835800.0],["2008-06-02",43.6153,43.9309,43.2051,43.6074,535400.0],["2008-06-03",43.7889,44.9724,43.7889,44.7515,738300.0],["2008-06-04",44.3885,45.5563,44.1834,45.1144,557700.0],["2008-06-05",45.0276,45.7377,45.0276,45.7062,463600.0],["2008-06-06",45.3511,45.3511,43.5049,43.5443,642600.0],["2008-06-09",43.9309,44.2702,43.4654,44.1361,380400.0],["2008-06-10",42.8737,44.0493,42.6922,43.6311,648500.0],["2008-06-11",43.7731,43.7731,41.5955,41.7691,693900.0],["2008-06-12",42.2267,43.134,41.9506,42.424,495400.0],["2008-06-13",42.6764,43.5443,42.5818,43.4654,711600.0],["2008-06-16",43.5049,43.7652,42.779,43.0946,491300.0],["2008-06-17",43.5206,43.6863,42.4003,42.4871,735400.0],["2008-06-18",42.1399,42.9526,41.8874,42.7396,869200.0],["2008-06-19",44.5779,46.716,44.0414,46.4162,2152400.0],["2008-06-20",46.0849,46.2742,45.1933,45.8008,1286000.0],["2008-06-23",45.8008,46.2032,42.9526,43.1577,1540300.0],["2008-06-24",42.7317,42.921,40.7513,41.7612,1480100.0],["2008-06-25",42.2741,44.4517,42.2741,43.3234,872400.0],["2008-06-26",43.9704,43.9704,42.3135,42.4319,739100.0],["2008-06-27",42.2583,43.1183,41.5718,42.6922,843700.0],["2008-06-30",43.3865,44.0808,42.0926,43.568,691500.0],["2008-07-01",43.134,43.3865,41.4377,42.8106,1189900.0],["2008-07-02",42.4161,42.9999,40.5619,40.5619,760800.0],["2008-07-03",40.554,41.3509,40.2385,40.6408,455600.0],["2008-07-07",41.1063,41.777,40.2937,40.9485,822600.0],["2008-07-08",41.6665,43.3155,40.7276,43.0946,702500.0],["2008-07-09",43.1971,44.4201,42.6054,43.205,720800.0],["2008-07-10",43.063,43.3155,41.8085,42.0531,585000.0],["2008-07-11",41.5087,42.5818,40.5304,42.061,780100.0],["2008-07-14",42.7553,42.8737,40.6961,41.2089,588800.0],["2008-07-15",40.8618,41.2878,39.4021,40.0018,1257900.0],["2008-07-16",40.7118,43.0867,40.2937,43.0315,1357200.0],["2008-07-17",41.1143,41.7849,39.5363,40.4357,2107100.0],["2008-07-18",40.4357,41.4219,39.8282,40.633,1094300.0],["2008-07-21",41.2405,41.2405,39.41,39.7572,1100600.0],["2008-07-22",39.3311,41.7376,39.2996,41.706,944100.0],["2008-07-23",41.1853,41.1853,38.9919,39.9781,1639900.0],["2008-07-24",39.5757,39.5757,37.3744,37.8478,1428300.0],["2008-07-25",38.479,38.7473,37.6269,38.2502,557300.0],["2008-07-28",37.9267,38.2265,37.3586,37.6348,625900.0],["2008-07-29",38.0451,39.7651,38.0451,39.5047,695700.0],["2008-07-30",39.3074,40.8302,38.9208,39.5441,776200.0],["2008-07-31",39.2917,40.1122,39.2286,39.9071,501700.0],["2008-08-01",40.0412,40.5304,39.1575,39.2838,732900.0],["2008-08-04",39.2601,39.5521,38.6921,39.0392,737800.0],["2008-08-05",39.4258,40.8065,39.1891,40.704,781700.0],["2008-08-06",40.0333,40.7276,39.7808,40.0491,739700.0],["2008-08-07",39.599,40.2386,38.9357,39.4095,639100.0],["2008-08-08",39.7254,42.4732,39.5911,42.2521,782000.0],["2008-08-11",41.8968,43.5866,41.123,42.5048,791000.0],["2008-08-12",42.0547,42.3153,41.0756,41.4072,506400.0],["2008-08-13",41.4072,41.4151,39.8675,41.1704,570500.0],["2008-08-14",40.8703,41.8573,40.5702,41.6915,631700.0],["2008-08-15",41.6836,42.1021,41.0993,41.5494,379300.0],["2008-08-18",41.8415,41.881,40.4913,40.8545,524100.0],["2008-08-19",40.5229,40.5387,39.2358,39.3463,546600.0],["2008-08-20",39.2595,39.8675,38.7226,38.9121,550300.0],["2008-08-21",38.8489,39.0858,38.1619,38.8094,491200.0],["2008-08-22",39.0463,39.5832,38.8252,39.4016,383600.0],["2008-08-25",39.1647,39.4332,37.3328,38.691,849500.0],["2008-08-26",38.3514,38.7147,37.2697,37.8698,1012400.0],["2008-08-27",37.9803,38.3514,37.2776,38.083,761100.0],["2008-08-28",38.3199,39.8912,38.1698,39.757,589600.0],["2008-08-29",39.449,39.7254,38.6989,38.7068,494400.0],["2008-09-02",39.828,40.6808,39.0858,39.0937,715300.0],["2008-09-03",39.1963,40.1123,38.991,39.6148,563700.0],["2008-09-04",39.0305,39.8912,38.8015,38.9358,762400.0],["2008-09-05",38.5567,39.1016,37.8698,38.5488,603300.0],["2008-09-08",39.5595,40.515,38.4462,39.0463,669800.0],["2008-09-09",38.8568,39.3069,37.4513,37.5065,692600.0],["2008-09-10",38.0119,39.3858,37.4987,38.9594,723700.0],["2008-09-11",38.2093,39.6227,37.3486,39.2595,638900.0],["2008-09-12",38.8963,40.5624,38.5173,40.4439,746800.0],["2008-09-15",38.8015,42.2679,38.6357,41.3204,1110600.0],["2008-09-16",41.2177,42.0152,40.8308,41.3757,885000.0],["2008-09-17",40.7518,40.8545,38.9042,39.8833,1392800.0],["2008-09-18",39.9543,40.894,37.8698,40.0254,1022700.0],["2008-09-19",39.3226,40.9492,37.854,39.1252,1095100.0],["2008-09-22",38.9752,38.9752,36.4327,36.8986,847400.0],["2008-09-23",37.3723,37.5066,35.5404,36.2827,805000.0],["2008-09-24",36.0379,36.2906,34.5218,36.0695,1315000.0],["2008-09-25",36.0063,36.1721,35.0745,35.6352,1458200.0],["2008-09-26",34.5376,35.7141,34.1428,34.6324,883200.0],["2008-09-29",34.506,34.506,32.3267,33.4006,1465000.0],["2008-09-30",35.4062,36.1169,33.827,34.7903,846400.0],["2008-10-01",35.0429,35.0429,33.9928,34.3086,1040300.0],["2008-10-02",33.8112,34.1507,29.5473,29.7052,1628800.0],["2008-10-03",29.9973,31.4186,29.9973,30.4395,1081100.0],["2008-10-06",29.6736,31.7345,28.5208,31.5766,1349000.0],["2008-10-07",31.5845,32.1609,29.2472,29.413,1394200.0],["2008-10-08",28.7103,31.0712,27.7075,30.179,1085300.0],["2008-10-09",30.1553,31.8924,28.3549,28.5918,1505800.0],["2008-10-10",27.7628,30.7949,26.3178,29.9737,1204600.0],["2008-10-13",30.7949,31.8135,30.0526,31.6003,674700.0],["2008-10-14",32.7689,33.9533,30.8185,31.1107,1319400.0],["2008-10-15",30.1395,30.8501,28.2681,28.5208,688200.0],["2008-10-16",29.6104,30.9844,26.9573,29.3341,1529800.0],["2008-10-17",28.3786,29.8157,28.2286,28.5681,904600.0],["2008-10-20",29.0182,30.3606,28.426,29.6973,584300.0],["2008-10-21",28.5682,30.25,28.5682,28.884,467900.0],["2008-10-22",28.2523,30.0842,26.3888,27.06,1436900.0],["2008-10-23",26.6494,27.1232,24.1779,25.0939,1575000.0],["2008-10-24",23.6883,25.7413,23.0646,25.3465,1256200.0],["2008-10-27",25.2518,26.1441,24.2016,25.3386,967000.0],["2008-10-28",25.7808,26.4283,24.17,26.2862,875800.0],["2008-10-29",26.0493,27.8733,25.6545,26.4757,646700.0],["2008-10-30",27.2346,28.1912,26.5547,28.0884,849100.0],["2008-10-31",28.1675,31.2823,27.6694,30.5075,1384700.0],["2008-11-03",30.3573,31.5589,29.8039,30.5154,622000.0],["2008-11-04",30.8316,31.4641,29.8988,30.7289,547000.0],["2008-11-05",30.0174,30.7526,28.0963,28.2544,974300.0],["2008-11-06",28.1833,28.2149,26.618,26.6496,691200.0],["2008-11-07",27.1714,27.8591,26.7445,27.1318,818700.0],["2008-11-10",27.6062,28.3809,27.2188,27.5825,859100.0],["2008-11-11",27.3137,27.3137,25.2978,25.527,1383000.0],["2008-11-12",26.365,26.871,25.4005,25.4717,1087600.0],["2008-11-13",25.6851,27.2425,24.7523,27.1872,662200.0],["2008-11-14",26.1199,27.116,25.6851,26.0251,622400.0],["2008-11-17",25.8511,26.0804,24.8629,25.1317,516600.0],["2008-11-18",25.0606,25.8195,24.5072,25.0052,699000.0],["2008-11-19",24.7207,25.2266,23.3451,23.851,1094000.0],["2008-11-20",23.1712,24.8076,21.6612,23.2897,1186600.0],["2008-11-21",23.1474,23.5348,21.6375,23.3372,1627800.0],["2008-11-24",23.7957,25.2978,22.9103,24.6969,779700.0],["2008-11-25",25.029,25.4243,23.7799,24.5072,890900.0],["2008-11-26",24.0961,25.6298,24.0566,25.4875,538000.0],["2008-11-28",25.1475,25.4796,24.8471,25.4084,112400.0],["2008-12-01",24.7997,25.448,23.3056,23.3925,586100.0],["2008-12-02",23.519,24.1752,22.9419,23.938,803100.0],["2008-12-03",23.4004,24.9815,22.9577,24.8629,507500.0],["2008-12-04",24.7048,25.7088,24.1594,24.9815,829800.0],["2008-12-05",23.685,24.7602,22.1593,24.6653,2507000.0],["2008-12-08",24.942,28.792,24.7839,28.0252,1690700.0],["2008-12-09",27.4006,27.5113,26.0883,26.9579,1356000.0],["2008-12-10",27.3216,27.5983,26.4678,26.7761,654400.0],["2008-12-11",26.2938,26.531,24.942,24.9815,1038400.0],["2008-12-12",25.5349,26.2306,24.6021,25.7563,707100.0],["2008-12-15",25.7642,26.3492,25.0527,25.2819,631600.0],["2008-12-16",25.6772,26.618,25.5903,26.4203,485500.0],["2008-12-17",26.033,28.7446,25.8353,28.3651,794200.0],["2008-12-18",28.373,28.626,27.5192,28.0884,1519600.0],["2008-12-19",28.1596,28.6813,27.4164,27.6062,1066500.0],["2008-12-22",27.8354,28.0173,26.4124,26.9026,566300.0],["2008-12-23",27.2346,28.0489,26.4836,27.6457,763500.0],["2008-12-24",27.4955,28.2702,27.4955,28.0647,163700.0],["2008-12-26",28.3256,28.4125,27.6931,28.3888,239800.0],["2008-12-29",28.1675,28.4046,27.7327,28.3414,502600.0],["2008-12-30",28.3414,29.2505,28.0331,29.2189,503900.0],["2008-12-31",29.2505,30.8633,28.6813,30.381,645500.0],["2009-01-02",30.7526,31.7487,30.5787,31.5669,489100.0],["2009-01-05",31.6696,31.6696,30.0727,30.6024,587500.0],["2009-01-06",31.0609,31.5827,30.4996,31.4562,805600.0],["2009-01-07",30.887,31.3613,30.0095,30.1043,567000.0],["2009-01-08",29.9936,30.1043,29.211,29.6853,391400.0],["2009-01-09",29.962,29.962,28.4205,28.5232,359100.0],["2009-01-12",28.6971,28.8236,26.8156,27.1872,782400.0],["2009-01-13",27.0133,27.5904,26.7208,27.1872,392400.0],["2009-01-14",26.5785,26.7445,25.867,26.2148,638800.0],["2009-01-15",27.0053,27.535,25.7958,27.2741,694500.0],["2009-01-16",27.4164,27.4718,26.1041,26.9342,6882300.0],["2009-01-20",26.8552,27.0765,25.0448,25.2187,1107100.0],["2009-01-21",25.8828,26.3018,25.1871,26.2069,894800.0],["2009-01-22",25.7484,26.1911,25.2345,25.8037,652200.0],["2009-01-23",25.4638,26.0251,24.5467,24.7523,1058600.0],["2009-01-26",25.0606,25.361,24.3412,24.7286,814100.0],["2009-01-27",24.5942,25.2978,24.0961,24.5942,1056100.0],["2009-01-28",24.7918,25.8828,24.7681,25.448,1268200.0],["2009-01-29",24.855,27.1397,24.5625,27.0054,2052300.0],["2009-01-30",27.1555,29.2031,27.1555,28.3572,2660700.0],["2009-02-02",27.8987,28.3019,27.0765,27.6299,1348800.0],["2009-02-03",27.6694,28.6734,27.6141,28.4995,889000.0],["2009-02-04",28.5945,29.0535,28.2937,28.3808,790700.0],["2009-02-05",28.1671,29.5679,27.8584,28.9585,733600.0],["2009-02-06",28.9902,30.1853,28.9902,29.9637,640100.0],["2009-02-09",30.027,30.3831,29.7025,30.0428,344200.0],["2009-02-10",29.7025,30.3752,28.2383,28.547,553000.0],["2009-02-11",29.1801,29.1801,27.4073,27.8901,590400.0],["2009-02-12",27.5498,28.1908,27.162,28.0959,876700.0],["2009-02-13",27.8822,28.3096,27.3124,27.439,454000.0],["2009-02-17",26.5842,26.7188,25.7532,26.4418,915300.0],["2009-02-18",26.4576,26.695,25.7216,26.1252,788100.0],["2009-02-19",26.4339,27.2253,26.0698,26.1489,539900.0],["2009-02-20",25.8799,26.9087,25.5712,26.7583,1338700.0],["2009-02-23",26.8296,27.1936,25.8165,25.9432,707600.0],["2009-02-24",26.0698,26.9879,25.5633,26.8217,545100.0],["2009-02-25",26.7267,26.7267,25.5791,26.0223,723600.0],["2009-02-26",26.1964,26.5921,25.1201,25.1201,681700.0],["2009-02-27",24.6215,25.5633,24.5423,25.0488,1070200.0],["2009-03-02",24.5344,24.8114,22.7458,22.8882,1654000.0],["2009-03-03",22.912,23.4739,22.6112,22.8407,877300.0],["2009-03-04",23.189,23.9725,23.0307,23.7034,659600.0],["2009-03-05",23.189,23.2286,21.8198,22.3421,1033800.0],["2009-03-06",22.2393,22.8487,21.7486,22.0018,1437500.0],["2009-03-09",21.7565,22.7854,21.5349,21.7327,680000.0],["2009-03-10",22.1918,23.2365,21.9543,22.6587,1131100.0],["2009-03-11",22.7141,23.6401,22.4213,23.284,880700.0],["2009-03-12",23.1811,23.7192,22.1047,23.648,970500.0],["2009-03-13",23.6559,24.0596,23.284,24.0279,699200.0],["2009-03-16",24.0516,26.3864,23.9013,25.3813,1324300.0],["2009-03-17",25.2784,25.8878,24.8985,25.8403,704000.0],["2009-03-18",25.8957,26.8058,25.1834,26.513,540500.0],["2009-03-19",26.6475,27.1066,26.2993,26.3151,466700.0],["2009-03-20",26.3785,26.3864,24.8035,25.0093,529100.0],["2009-03-23",25.3259,26.7425,24.9935,26.5921,720900.0],["2009-03-24",26.1806,26.2518,25.4921,25.5554,523100.0],["2009-03-25",25.6424,27.0274,25.2151,26.0698,528700.0],["2009-03-26",25.9748,28.6736,25.9748,28.5549,1218500.0],["2009-03-27",28.2542,28.2542,26.9166,26.9879,880000.0],["2009-03-30",26.4101,26.5763,25.6029,26.1173,639300.0],["2009-03-31",26.2677,27.0512,25.6029,26.4893,578700.0],["2009-04-01",26.0619,27.5339,25.8086,27.0512,794100.0],["2009-04-02",27.6527,29.3068,27.6527,28.5153,1067400.0],["2009-04-03",28.4758,28.7607,27.7397,28.5549,548600.0],["2009-04-06",28.4045,28.452,27.7397,28.3016,425200.0],["2009-04-07",27.6843,27.7002,26.1648,26.5842,859300.0],["2009-04-08",26.9562,27.162,26.3547,27.1462,529200.0],["2009-04-09",27.4706,29.0773,27.4627,28.7211,708100.0],["2009-04-13",26.6713,27.803,26.6713,27.5181,948600.0],["2009-04-14",27.4627,28.5945,26.5763,27.9692,577500.0],["2009-04-15",28.452,28.452,27.2332,27.7872,696700.0],["2009-04-16",26.2756,27.534,25.9353,27.2649,1759100.0],["2009-04-17",27.2095,27.2807,26.6713,27.0433,1001500.0],["2009-04-20",26.7109,26.8929,25.9748,26.1806,756000.0],["2009-04-21",26.054,27.1382,25.9827,27.0591,639100.0],["2009-04-22",26.7821,28.6578,26.6317,28.0167,728300.0],["2009-04-23",27.9455,28.0642,26.9641,27.6685,683800.0],["2009-04-24",27.9138,28.2937,27.5498,28.0246,555500.0],["2009-04-27",27.716,27.716,26.6792,26.8375,515100.0],["2009-04-28",26.6317,27.0828,26.2123,26.6713,828500.0],["2009-04-29",26.8929,28.0959,26.6792,27.5814,739100.0],["2009-04-30",27.6764,28.7923,27.4865,28.1829,760200.0],["2009-05-01",28.0009,28.5786,27.5023,28.0009,495800.0],["2009-05-04",28.4441,30.4148,28.2067,30.3435,848200.0],["2009-05-05",30.1692,30.7793,29.3136,29.781,597000.0],["2009-05-06",30.1455,31.2626,29.7256,31.1913,698000.0],["2009-05-07",31.5082,32.9976,30.1613,30.4465,924900.0],["2009-05-08",30.8347,30.9694,29.7731,29.9949,795900.0],["2009-05-11",29.7097,30.0346,29.1789,29.6226,550500.0],["2009-05-12",29.8523,30.0108,28.1569,28.6877,1014900.0],["2009-05-13",28.4104,28.7273,27.2696,27.3963,1089100.0],["2009-05-14",27.3726,28.0301,27.3013,27.7528,1023700.0],["2009-05-15",27.5627,28.6957,27.5627,27.7291,782900.0],["2009-05-18",28.0777,28.7273,27.8242,28.7273,478600.0],["2009-05-19",28.6402,29.4087,28.5689,28.7986,679800.0],["2009-05-20",28.8779,29.5513,27.9905,28.1648,883700.0],["2009-05-21",27.9588,28.2361,27.0715,27.4993,624300.0],["2009-05-22",27.7053,27.8875,27.333,27.4201,598800.0],["2009-05-26",27.0794,28.3074,27.024,28.2203,619900.0],["2009-05-27",28.1173,28.9729,27.8321,27.9747,752600.0],["2009-05-28",28.4263,28.6481,27.5469,28.4342,763700.0],["2009-05-29",28.4342,30.1851,28.2361,30.1059,1158300.0],["2009-06-01",30.4228,31.4369,30.1059,31.1041,660600.0],["2009-06-02",30.8902,31.6745,30.6129,30.9219,498500.0],["2009-06-03",30.708,30.9853,30.193,30.4782,313200.0],["2009-06-04",30.4782,30.8585,30.1059,30.6763,314200.0],["2009-06-05",30.8981,31.4527,30.4307,30.6288,260100.0],["2009-06-08",30.3277,30.8189,29.8999,30.7397,432300.0],["2009-06-09",30.6921,31.4448,30.5337,31.2863,226400.0],["2009-06-10",31.6112,31.8726,30.3832,30.8268,371100.0],["2009-06-11",31.0566,31.2229,30.7476,30.7714,289400.0],["2009-06-12",30.8506,31.0962,29.1393,29.5354,733600.0],["2009-06-15",29.48,29.6622,28.2995,28.5372,491800.0],["2009-06-16",28.8065,29.0205,27.9668,28.0777,629000.0],["2009-06-17",28.2916,28.9412,27.5231,28.347,609800.0],["2009-06-18",28.4025,28.9809,27.8321,28.4659,439100.0],["2009-06-19",28.8224,28.8382,27.9271,28.0222,511100.0],["2009-06-22",28.5926,28.5926,26.7704,26.7704,506500.0],["2009-06-23",26.9923,27.3488,26.5961,27.1032,536800.0],["2009-06-24",27.6499,28.1728,27.3409,27.4756,363400.0],["2009-06-25",27.2933,28.4263,27.0636,28.3312,798200.0],["2009-06-26",28.1173,28.8224,27.7925,28.5134,511700.0],["2009-06-29",28.458,28.9729,27.9192,28.4104,402700.0],["2009-06-30",28.2757,28.6956,27.8955,28.5055,432200.0],["2009-07-01",28.4025,29.3453,28.4025,28.4896,559000.0],["2009-07-02",28.5372,28.5372,27.4756,27.5152,456100.0],["2009-07-06",27.333,27.6974,26.7388,27.6102,657200.0],["2009-07-07",27.4597,27.9351,26.9289,26.9448,542600.0],["2009-07-08",27.1111,27.3646,26.3902,27.1903,479000.0],["2009-07-09",27.3884,27.84,27.2379,27.2933,421900.0],["2009-07-10",27.0557,27.6895,27.016,27.5865,293200.0],["2009-07-13",27.5152,27.8162,26.5803,27.8162,430000.0],["2009-07-14",27.8796,28.0698,27.2617,27.6815,810700.0],["2009-07-15",27.7212,27.8558,26.9606,27.2379,1074900.0],["2009-07-16",26.3189,27.7132,26.3189,27.1745,2628100.0],["2009-07-17",26.9447,27.4518,26.715,26.8814,1006800.0],["2009-07-20",27.0636,27.2458,26.6754,26.8417,981700.0],["2009-07-21",27.1032,27.1428,26.5962,27.0557,984900.0],["2009-07-22",27.1903,27.9984,26.9527,27.8004,791100.0],["2009-07-23",27.7608,29.2265,27.4122,29.1155,990100.0],["2009-07-24",28.9492,29.3928,28.4659,29.0046,522300.0],["2009-07-27",28.8382,29.4008,28.5293,28.8541,460200.0],["2009-07-28",28.6164,28.9809,28.2045,28.4421,377200.0],["2009-07-29",28.2044,28.5134,27.84,28.2995,356000.0],["2009-07-30",28.6481,29.1631,28.5451,28.8145,545800.0],["2009-07-31",28.656,29.3136,28.5847,29.0601,607900.0],["2009-08-03",29.3374,29.7652,29.0125,29.7256,729600.0],["2009-08-04",29.4404,29.7256,29.2978,29.6701,399500.0],["2009-08-05",29.0205,29.6226,28.8858,29.1552,445300.0],["2009-08-06",29.3178,29.3178,28.4849,28.7149,371200.0],["2009-08-07",28.9608,29.8413,28.9529,29.7302,603000.0],["2009-08-10",29.5874,30.0317,29.2305,29.7699,521400.0],["2009-08-11",29.8413,30.0317,29.6588,29.8889,481500.0],["2009-08-12",29.6271,30.5393,29.6271,30.2617,456200.0],["2009-08-13",29.7461,30.4283,29.7302,30.1189,419300.0],["2009-08-14",30.0872,30.1189,29.0322,29.3336,413000.0],["2009-08-17",28.9767,29.2384,28.0565,28.2231,423200.0],["2009-08-18",28.4373,28.8973,28.1279,28.4769,458300.0],["2009-08-19",28.3024,29.0163,28.2469,28.707,315300.0],["2009-08-20",28.7466,28.826,28.2786,28.4769,421600.0],["2009-08-21",28.5721,29.294,28.3738,29.2146,448000.0],["2009-08-24",29.1909,29.4288,28.9767,29.1512,328300.0],["2009-08-25",29.3574,29.9999,29.0322,29.3654,507200.0],["2009-08-26",29.294,29.6271,28.6277,28.8736,884900.0],["2009-08-27",28.6594,28.8736,27.6916,28.0883,877900.0],["2009-08-28",28.2152,28.5166,27.3109,27.5171,915400.0],["2009-08-31",27.2871,27.7472,27.0967,27.6599,724300.0],["2009-09-01",27.4299,28.358,27.3188,27.9851,721300.0],["2009-09-02",28.0883,28.5563,27.9375,28.2945,537100.0],["2009-09-03",28.4849,28.7387,27.8741,28.7387,547400.0],["2009-09-04",28.6277,29.2305,28.5166,29.1353,267300.0],["2009-09-08",29.2622,29.7699,28.9449,29.3416,561100.0],["2009-09-09",29.2702,29.8016,29.1908,29.3891,485600.0],["2009-09-10",29.4605,29.7223,29.2305,29.7223,410000.0],["2009-09-11",29.9841,30.6107,29.9841,30.5711,518000.0],["2009-09-14",30.3014,30.8646,30.3014,30.7218,406400.0],["2009-09-15",30.5949,30.8646,30.0317,30.2221,678600.0],["2009-09-16",30.3807,30.6187,30.0396,30.3014,434000.0],["2009-09-17",30.1665,30.8487,29.9048,30.1348,416800.0],["2009-09-18",30.2697,30.817,30.1269,30.1507,481900.0],["2009-09-21",29.9523,30.3648,29.7302,29.9682,433700.0],["2009-09-22",30.111,30.3331,29.9444,30.1507,355300.0],["2009-09-23",30.23,30.4521,29.8889,29.8889,273200.0],["2009-09-24",30.0237,30.2538,29.3416,29.6033,426000.0],["2009-09-25",29.6906,29.7699,29.2464,29.5954,466700.0],["2009-09-28",29.7144,29.873,29.4764,29.5399,391300.0],["2009-09-29",29.6747,29.9206,29.4209,29.7223,509800.0],["2009-09-30",29.7461,30.4362,29.4685,30.1903,585800.0],["2009-10-01",30.0555,30.8249,29.762,29.762,638000.0],["2009-10-02",29.5081,29.9048,29.3098,29.3574,556900.0],["2009-10-05",29.5399,29.7858,29.286,29.6509,604500.0],["2009-10-06",29.7461,30.4759,29.6509,29.9841,891800.0],["2009-10-07",29.9761,30.1348,29.6509,29.8334,936300.0],["2009-10-08",29.8334,30.2934,29.6509,30.1982,785600.0],["2009-10-09",30.0634,30.5235,29.9206,30.4997,256400.0],["2009-10-12",30.6662,30.9121,30.0951,30.1665,673200.0],["2009-10-13",30.0475,30.1189,29.5081,29.7302,853300.0],["2009-10-14",30.0475,30.7456,29.8334,30.7139,1033800.0],["2009-10-15",30.5393,30.6266,29.4605,29.7382,1441300.0],["2009-10-16",29.4685,29.7302,29.3574,29.4685,734300.0],["2009-10-19",29.413,29.643,29.0798,29.5081,1079000.0],["2009-10-20",29.4209,29.7461,29.286,29.6509,839900.0],["2009-10-21",29.6271,29.9603,29.0243,29.0322,597400.0],["2009-10-22",29.1195,29.3971,28.7784,29.3019,953300.0],["2009-10-23",29.3257,29.4129,28.8339,29.0639,803400.0],["2009-10-26",29.0322,29.6192,28.6197,28.7149,459200.0],["2009-10-27",28.8735,29.0798,28.3817,28.5245,490400.0],["2009-10-28",28.6197,28.7625,28.2231,28.239,496900.0],["2009-10-29",28.3224,28.783,28.2191,28.4177,389700.0],["2009-10-30",28.235,28.4812,27.7585,27.9888,563400.0],["2009-11-02",28.0047,28.6639,27.3534,27.7108,762700.0],["2009-11-03",27.5202,28.3383,27.5202,28.3144,597500.0],["2009-11-04",28.378,28.5924,27.9809,27.9809,378100.0],["2009-11-05",28.1,28.6321,27.9967,28.6321,341000.0],["2009-11-06",28.4971,28.9657,28.1635,28.7671,289900.0],["2009-11-09",28.926,29.2913,28.7353,29.2595,246000.0],["2009-11-10",29.0213,29.2596,28.8148,28.9657,326500.0],["2009-11-11",29.1643,29.5693,29.0769,29.5137,518400.0],["2009-11-12",29.4184,29.4978,29.0531,29.1484,376300.0],["2009-11-13",29.3628,29.5693,29.1404,29.5217,363700.0],["2009-11-16",29.5296,30.292,29.5296,30.1173,310100.0],["2009-11-17",29.9823,30.2762,29.8552,30.2762,365000.0],["2009-11-18",30.1173,30.4191,29.9426,30.308,546500.0],["2009-11-19",30.1809,30.3,29.3469,29.7758,364900.0],["2009-11-20",29.5058,29.7599,29.4422,29.609,288600.0],["2009-11-23",29.9029,30.4033,29.7599,29.9029,306200.0],["2009-11-24",29.9029,30.022,29.4422,29.8076,484500.0],["2009-11-25",29.9505,30.03,29.7043,29.9823,305400.0],["2009-11-27",29.474,29.9744,29.1325,29.7202,208000.0],["2009-11-30",29.7202,29.8791,29.3469,29.6408,800500.0],["2009-12-01",29.9108,30.3397,29.8155,29.9029,740400.0],["2009-12-02",29.9664,30.1888,29.8155,30.157,297400.0],["2009-12-03",30.2285,30.3794,30.0617,30.1332,461800.0],["2009-12-04",30.3715,31.1578,30.2206,30.848,493500.0],["2009-12-07",30.6177,30.9195,30.2762,30.4191,439000.0],["2009-12-08",30.3238,30.6971,29.9664,30.5145,266000.0],["2009-12-09",30.4906,30.6812,30.2365,30.5542,185500.0],["2009-12-10",30.7209,30.9354,30.3079,30.4032,168100.0],["2009-12-11",30.5224,30.5939,30.1173,30.3794,200100.0],["2009-12-14",30.4986,30.9592,30.2682,30.848,364000.0],["2009-12-15",30.848,31.0704,30.6495,30.848,312600.0],["2009-12-16",31.0307,31.3007,30.8401,30.9989,216300.0],["2009-12-17",30.6812,31.3484,30.3318,31.126,461900.0],["2009-12-18",31.3643,31.7058,30.7765,30.8163,888200.0],["2009-12-21",30.9195,31.4913,30.9195,31.1736,202600.0],["2009-12-22",31.1816,31.3325,30.856,31.3246,259500.0],["2009-12-23",31.396,31.674,30.8083,31.5311,284500.0],["2009-12-24",31.5231,31.7693,31.404,31.5549,148500.0],["2009-12-28",31.6899,31.6899,31.0387,31.261,191200.0],["2009-12-29",31.2849,31.7693,31.1737,31.6661,214900.0],["2009-12-30",31.6502,31.7376,31.3007,31.4914,151700.0],["2009-12-31",30.6971,30.9751,30.3635,30.7924,449100.0],["2010-01-04",30.9116,31.5628,30.6574,31.1657,552300.0],["2010-01-05",31.2134,31.261,30.5542,31.1578,540600.0],["2010-01-06",31.0625,31.4993,30.9989,31.0069,446200.0],["2010-01-07",30.9751,31.0625,30.578,30.856,335800.0],["2010-01-08",30.8957,31.5946,30.7368,31.4278,293700.0],["2010-01-11",31.4993,31.7455,31.0466,31.5231,233000.0],["2010-01-12",31.3722,31.4993,30.856,30.9672,231600.0],["2010-01-13",30.9513,31.1419,30.5542,31.1181,357500.0],["2010-01-14",31.1816,31.8011,31.0863,31.7376,381900.0],["2010-01-15",31.6979,31.7296,31.0784,31.3405,317700.0],["2010-01-19",31.4199,31.7455,31.2769,31.5787,422500.0],["2010-01-20",31.404,31.6423,30.9195,31.5628,479100.0],["2010-01-21",31.5787,32.0235,30.7924,30.991,415100.0],["2010-01-22",31.0625,31.1419,30.3477,30.4191,328500.0],["2010-01-25",30.6971,30.8401,30.3079,30.6654,243900.0],["2010-01-26",30.6654,31.2293,30.6098,30.721,207500.0],["2010-01-27",30.4668,31.1896,30.4668,31.0942,539500.0],["2010-01-28",30.2047,30.2047,29.3866,29.609,1053500.0],["2010-01-29",29.7282,29.8552,28.8227,28.8227,861700.0],["2010-02-01",29.061,29.5455,28.8704,29.1881,466600.0],["2010-02-02",29.2993,29.2993,28.1079,28.3938,1616000.0],["2010-02-03",28.1752,28.9386,27.9525,28.8909,600400.0],["2010-02-04",28.5887,28.8272,28.2626,28.3103,360500.0],["2010-02-05",28.199,28.374,27.7219,28.3103,637100.0],["2010-02-08",28.2626,28.4535,27.8332,28.0002,328700.0],["2010-02-09",28.366,28.6921,28.0956,28.5091,383300.0],["2010-02-10",28.366,28.6921,28.1672,28.5489,287000.0],["2010-02-11",28.4217,28.8829,28.2865,28.867,792600.0],["2010-02-12",28.6762,29.2646,28.5489,29.2487,498400.0],["2010-02-16",29.2726,29.5509,29.1692,29.5509,341800.0],["2010-02-17",29.71,30.3382,29.71,30.0519,795700.0],["2010-02-18",30.1155,30.1871,29.7656,30.1076,443900.0],["2010-02-19",30.195,30.7756,30.0121,30.6483,431500.0],["2010-02-22",30.6961,31.1255,30.6802,30.8949,605300.0],["2010-02-23",30.8948,31.0459,30.4098,30.871,854200.0],["2010-02-24",30.8312,31.2607,30.8312,31.0937,471900.0],["2010-02-25",30.8233,31.3482,30.6086,31.3402,513300.0],["2010-02-26",31.3402,31.7935,31.2368,31.7219,665000.0],["2010-03-01",31.8014,32.1672,30.8153,31.0141,1665400.0],["2010-03-02",31.2368,31.3879,30.8233,31.0141,1421900.0],["2010-03-03",31.0936,31.4276,30.7278,31.2686,643600.0],["2010-03-04",31.2766,31.4038,30.9426,30.9664,561500.0],["2010-03-05",31.1255,31.4754,30.9664,31.2607,711100.0],["2010-03-08",31.2129,31.4754,31.038,31.4277,608400.0],["2010-03-09",31.2686,32.0798,31.2448,32.04,709400.0],["2010-03-10",32.1116,32.1116,31.5311,31.6185,847200.0],["2010-03-11",31.4595,31.9843,31.4277,31.9525,940400.0],["2010-03-12",31.9366,32.0241,31.6185,31.9764,365500.0],["2010-03-15",32.032,32.032,31.6583,31.9525,327800.0],["2010-03-16",31.9525,32.4456,31.9128,32.3899,717000.0],["2010-03-17",32.533,32.9068,32.3581,32.708,767600.0],["2010-03-18",32.6523,33.0897,32.5251,32.9068,397700.0],["2010-03-19",33.0499,33.3044,32.867,33.0102,728500.0],["2010-03-22",32.875,33.2487,32.875,33.1772,565100.0],["2010-03-23",33.0897,33.6146,33.0181,33.5748,559700.0],["2010-03-24",33.5589,33.7179,32.8988,32.9545,681300.0],["2010-03-25",33.3044,33.4635,32.7239,32.7478,596800.0],["2010-03-26",32.9147,33.1772,32.7239,32.9227,431900.0],["2010-03-29",33.0976,33.5271,32.9307,33.0897,403400.0],["2010-03-30",33.1295,33.3203,33.0659,33.2329,296000.0],["2010-03-31",33.2328,33.6464,33.1772,33.3839,544700.0],["2010-04-01",33.6146,33.8054,32.9625,33.1533,500500.0],["2010-04-05",33.2726,33.4873,33.1056,33.3362,530500.0],["2010-04-06",33.1295,33.7259,33.0817,33.4237,443900.0],["2010-04-07",33.2965,33.4873,33.1374,33.4635,601000.0],["2010-04-08",33.4157,33.877,33.1692,33.8054,345500.0],["2010-04-09",33.9247,34.1394,33.7975,34.0042,506100.0],["2010-04-12",33.9645,34.211,33.9247,34.0997,487500.0],["2010-04-13",34.1156,34.2189,33.7895,34.2189,399300.0],["2010-04-14",34.1951,34.4177,33.877,34.37,1184500.0],["2010-04-15",35.5867,36.7637,35.0937,36.1672,2453900.0],["2010-04-16",36.1036,36.1832,35.1414,35.6026,953700.0],["2010-04-19",35.6026,35.8174,34.9585,35.0539,681900.0],["2010-04-20",35.2607,35.2687,34.6643,34.9903,653400.0],["2010-04-21",34.8631,35.7935,34.6643,35.6344,569600.0],["2010-04-22",35.3084,35.9525,34.9824,35.8889,523900.0],["2010-04-23",36.0162,36.2945,35.4834,35.7696,431200.0],["2010-04-26",35.8889,36.1593,35.5867,35.9923,441900.0],["2010-04-27",35.7617,36.1991,35.1891,35.1971,399900.0],["2010-04-28",35.0539,35.6265,35.0539,35.4675,532700.0],["2010-04-29",35.706,36.5092,35.6663,36.3979,472500.0],["2010-04-30",35.9605,36.7001,35.1653,35.1653,412000.0],["2010-05-03",35.3641,36.0162,35.2289,35.9844,352000.0],["2010-05-04",35.463,35.463,34.6829,34.9694,368200.0],["2010-05-05",35.0251,35.5346,34.7465,34.9217,583900.0],["2010-05-06",34.9057,35.0729,32.3346,33.7913,793400.0],["2010-05-07",33.7913,34.3087,33.051,33.6241,956900.0],["2010-05-10",35.4471,35.6142,34.4839,35.0888,621400.0],["2010-05-11",34.7625,35.8769,34.7625,35.5028,493100.0],["2010-05-12",35.7495,36.3704,35.4232,36.1953,507300.0],["2010-05-13",36.1714,36.3386,35.1207,35.3117,540900.0],["2010-05-14",35.0411,35.4789,34.6988,35.0172,565000.0],["2010-05-17",35.1684,35.662,34.4202,35.6222,598900.0],["2010-05-18",36.0281,36.7923,35.2003,35.2958,1095200.0],["2010-05-19",35.3356,35.3993,34.2848,34.8659,695800.0],["2010-05-20",34.245,34.5077,33.0749,33.2659,844200.0],["2010-05-21",32.8043,33.9267,32.4938,33.258,1196200.0],["2010-05-24",33.4092,33.656,32.9794,32.9873,604800.0],["2010-05-25",32.4381,32.8998,31.6102,32.852,762400.0],["2010-05-26",32.8599,33.3535,32.5973,32.6769,628700.0],["2010-05-27",33.1226,33.6241,32.8759,33.6241,499300.0],["2010-05-28",33.4888,33.7913,33.1147,33.3853,394800.0],["2010-06-01",33.1863,33.3853,32.6609,32.6609,403600.0],["2010-06-02",32.1674,33.2022,32.1674,33.1704,889500.0],["2010-06-03",33.3933,33.7515,32.9475,33.6639,676100.0],["2010-06-04",33.25,33.25,31.8809,32.056,802700.0],["2010-06-07",32.056,32.1197,31.045,31.1008,935100.0],["2010-06-08",31.1883,31.8172,30.7982,31.7057,697500.0],["2010-06-09",32.0321,32.4779,31.6261,31.7535,421400.0],["2010-06-10",32.0878,32.661,32.0878,32.4858,291700.0],["2010-06-11",32.0878,32.8043,32.0878,32.6212,231600.0],["2010-06-14",32.86,33.6799,32.6211,33.1306,483200.0],["2010-06-15",33.3694,33.8709,33.1386,33.7913,349500.0],["2010-06-16",33.5286,33.7913,33.457,33.5047,390600.0],["2010-06-17",33.5286,33.7117,32.7167,33.2023,304000.0],["2010-06-18",33.1067,34.1734,32.8838,33.0669,359700.0],["2010-06-21",33.3774,33.6958,32.661,32.8202,178900.0],["2010-06-22",32.8281,33.043,31.8251,31.849,345100.0],["2010-06-23",31.7614,32.1356,31.252,31.9206,583600.0],["2010-06-24",31.7455,32.3744,31.4828,31.9047,404700.0],["2010-06-25",31.9286,32.4221,31.6341,32.2391,565000.0],["2010-06-28",32.2629,32.9634,32.0958,32.4779,610600.0],["2010-06-29",31.9923,31.9923,31.1405,31.3316,436400.0],["2010-06-30",31.3634,31.7773,31.0291,31.037,291200.0],["2010-07-01",31.1007,31.658,30.249,31.5385,631000.0],["2010-07-02",31.7614,31.8172,30.8062,31.1246,381500.0],["2010-07-06",31.4351,31.8172,30.6311,30.9336,463700.0],["2010-07-07",30.9256,31.8888,30.9256,31.8808,334000.0],["2010-07-08",32.1674,32.2311,31.8649,32.1833,305800.0],["2010-07-09",32.2391,32.6848,32.0639,32.645,183300.0],["2010-07-12",32.5814,33.2659,32.4062,32.6212,499700.0],["2010-07-13",33.0749,33.3933,32.7883,32.9634,571400.0],["2010-07-14",33.051,33.3137,32.5813,33.0112,665900.0],["2010-07-15",32.247,32.6371,31.443,32.3983,1377500.0],["2010-07-16",32.255,32.3027,31.6182,31.8172,571900.0],["2010-07-19",31.8809,32.0241,31.3555,31.8411,414800.0],["2010-07-20",31.4828,32.2868,31.0928,32.2709,484100.0],["2010-07-21",32.4381,32.4381,31.2122,31.4192,350300.0],["2010-07-22",31.6978,32.3505,31.6739,31.7535,378400.0],["2010-07-23",31.841,32.2868,31.6818,32.255,437400.0],["2010-07-26",32.4381,32.8202,32.2789,32.7167,245100.0],["2010-07-27",32.7963,33.2341,32.3505,32.5177,326700.0],["2010-07-28",32.3027,32.6371,31.8331,32.3346,463700.0],["2010-07-29",32.5336,32.5813,32.0162,32.3505,444400.0],["2010-07-30",31.9604,33.2659,31.7296,32.2709,293500.0],["2010-08-02",32.6132,32.7803,32.2788,32.7405,502000.0],["2010-08-03",32.5416,32.7087,31.65,31.9764,426200.0],["2010-08-04",32.1674,32.4938,32.0401,32.1993,297700.0],["2010-08-05",31.8247,32.3268,31.6174,32.1913,378500.0],["2010-08-06",31.8565,32.0956,31.5377,32.0239,417700.0],["2010-08-09",32.2072,32.3587,31.9362,32.3188,254000.0],["2010-08-10",32.0877,32.1514,31.6095,31.8645,403500.0],["2010-08-11",31.4341,31.4341,30.3582,30.4777,555700.0],["2010-08-12",29.9596,30.5016,29.593,30.406,666800.0],["2010-08-13",30.2546,30.3502,29.7843,29.872,389000.0],["2010-08-16",29.6887,30.0872,29.4894,29.5691,370300.0],["2010-08-17",29.8242,30.6132,29.6807,30.2227,410800.0],["2010-08-18",30.0234,30.5176,29.7604,30.2864,336500.0],["2010-08-19",30.1828,30.2306,29.2423,29.6648,707200.0],["2010-08-20",29.5213,29.9118,29.1626,29.8401,315500.0],["2010-08-23",29.9517,30.2306,29.5851,29.593,280100.0],["2010-08-24",29.1308,29.1308,28.3577,28.6844,587600.0],["2010-08-25",28.4134,28.8917,27.9751,28.7721,1088500.0],["2010-08-26",28.812,29.1068,28.4294,28.4533,621100.0],["2010-08-27",28.5968,29.338,28.2062,29.2025,611800.0],["2010-08-30",29.0431,29.2105,28.8199,28.8199,389700.0],["2010-08-31",28.7163,28.9793,28.4533,28.6765,429100.0],["2010-09-01",28.8837,29.7684,28.8119,29.6648,702300.0],["2010-09-02",29.6249,29.8879,29.4496,29.8162,368200.0],["2010-09-03",30.0234,30.2705,29.5532,29.6807,338200.0],["2010-09-07",29.9676,30.1111,29.5293,29.7285,446900.0],["2010-09-08",29.8401,30.6451,29.8242,30.135,560100.0],["2010-09-09",30.5255,30.5255,30.0393,30.1031,526800.0],["2010-09-10",30.2545,30.4857,29.9676,30.0394,220000.0],["2010-09-13",30.2386,30.5733,30.2386,30.4378,300800.0],["2010-09-14",30.406,30.7407,30.3342,30.406,235100.0],["2010-09-15",30.406,31.0595,30.3263,30.948,531700.0],["2010-09-16",30.7726,30.9958,30.4219,30.7088,407900.0],["2010-09-17",30.8603,31.1313,30.3661,30.9081,513600.0],["2010-09-20",31.0516,31.1552,30.6371,30.677,463900.0],["2010-09-21",30.6291,30.7407,30.4777,30.5016,408000.0],["2010-09-22",30.4139,30.7965,29.9756,30.2386,504700.0],["2010-09-23",29.9676,30.1987,29.609,29.6488,628200.0],["2010-09-24",30.0553,30.6132,29.7923,30.5335,591800.0],["2010-09-27",30.5734,30.7646,30.3024,30.4299,739300.0],["2010-09-28",30.5494,30.7009,30.1828,30.3821,633700.0],["2010-09-29",30.3741,30.7886,30.2227,30.6451,453000.0],["2010-09-30",30.7965,31.2508,30.5734,30.7806,454900.0],["2010-10-01",31.0276,31.0276,30.1987,30.2466,372100.0],["2010-10-04",30.1031,30.4219,29.6887,29.856,381600.0],["2010-10-05",30.0951,30.8523,30.0473,30.6929,280400.0],["2010-10-06",30.5893,30.8603,30.3502,30.5893,264800.0],["2010-10-07",30.677,30.7248,30.1031,30.2545,335600.0],["2010-10-08",30.2545,30.3422,29.9756,30.135,494900.0],["2010-10-11",30.1988,30.4618,30.1988,30.398,255500.0],["2010-10-12",30.0872,30.3183,29.7445,30.2147,348900.0],["2010-10-13",30.3661,31.458,30.3661,31.0197,693800.0],["2010-10-14",29.6488,30.4857,29.4416,29.8879,1709000.0],["2010-10-15",30.0394,30.3343,29.1866,29.5612,908700.0],["2010-10-18",29.4496,29.8959,29.3141,29.8321,515200.0],["2010-10-19",29.3619,29.6488,29.1866,29.5691,557000.0],["2010-10-20",29.7126,30.0314,29.4257,29.9118,350400.0],["2010-10-21",30.0872,30.2067,29.6807,30.135,654100.0],["2010-10-22",30.2386,30.2625,30.0075,30.0394,474200.0],["2010-10-25",30.2147,30.398,30.127,30.2466,430000.0],["2010-10-26",30.1748,30.4697,30.0154,30.1589,461600.0],["2010-10-27",29.864,30.135,29.8242,30.0075,442700.0],["2010-10-28",30.2309,30.2309,29.8159,29.8558,340800.0],["2010-10-29",29.776,30.1671,29.6962,30.0234,355000.0],["2010-11-01",30.0873,30.3347,29.8638,29.9436,453800.0],["2010-11-02",30.199,30.4065,30.1352,30.2549,300800.0],["2010-11-03",30.2549,30.5901,30.2549,30.5103,444300.0],["2010-11-04",30.8056,31.3961,30.8056,31.2605,608000.0],["2010-11-05",31.2524,31.3961,31.005,31.1886,297900.0],["2010-11-08",31.0529,31.2046,30.8135,31.0529,425900.0],["2010-11-09",31.1647,31.2525,30.3826,30.4863,382400.0],["2010-11-10",30.3985,30.614,30.199,30.3427,460700.0],["2010-11-11",29.8878,30.3586,29.8878,30.3107,405100.0],["2010-11-12",30.1032,30.3347,29.9596,30.2469,385300.0],["2010-11-15",30.3267,30.5023,30.0075,30.0633,215000.0],["2010-11-16",29.9356,30.0234,29.5366,29.9676,314100.0],["2010-11-17",30.0553,30.2229,29.8399,30.1272,397800.0],["2010-11-18",30.3267,30.5821,30.2868,30.3507,388300.0],["2010-11-19",30.2788,30.5422,30.2708,30.5103,197400.0],["2010-11-22",30.3506,30.5023,29.9995,30.0873,481500.0],["2010-11-23",29.8239,29.8558,29.4169,29.4568,681300.0],["2010-11-24",29.7042,30.1192,29.7042,29.9676,383700.0],["2010-11-26",29.7601,29.9995,29.6244,29.7601,108100.0],["2010-11-29",29.6244,29.7042,28.9061,29.1296,1375000.0],["2010-11-30",28.8503,29.0578,28.6109,28.6907,1371600.0],["2010-12-01",29.5286,29.768,29.2174,29.6483,1474000.0],["2010-12-02",29.6723,30.8135,29.6643,30.6938,886400.0],["2010-12-03",30.3905,31.6435,30.1671,31.3562,1040500.0],["2010-12-06",31.2525,31.7153,31.1886,31.5877,619800.0],["2010-12-07",31.7393,31.8191,31.4759,31.5956,811600.0],["2010-12-08",31.6914,31.875,31.3722,31.4201,387700.0],["2010-12-09",31.5557,31.6036,31.1966,31.5717,403200.0],["2010-12-10",31.5557,32.1223,31.436,32.0984,379800.0],["2010-12-13",32.2022,32.2022,31.6435,31.7313,363100.0],["2010-12-14",31.7632,32.0505,31.6595,31.7074,296200.0],["2010-12-15",31.7074,31.9947,31.1647,31.3482,502800.0],["2010-12-16",31.3642,31.8989,31.2445,31.7553,284500.0],["2010-12-17",31.875,32.0426,31.5557,31.7074,509300.0],["2010-12-20",31.9388,31.9388,31.2365,31.428,341600.0],["2010-12-21",31.5797,32.0426,31.4041,31.9388,343300.0],["2010-12-22",31.9388,32.665,31.6355,32.4256,475000.0],["2010-12-23",32.3698,32.6012,32.1224,32.5214,394200.0],["2010-12-27",32.5134,32.6251,32.3219,32.5054,168400.0],["2010-12-28",32.5373,32.7049,32.3937,32.6171,270600.0],["2010-12-29",32.6251,33.088,32.4895,32.697,359900.0],["2010-12-30",32.673,32.8566,32.4655,32.673,135700.0],["2010-12-31",32.6012,32.8965,32.5054,32.673,231600.0],["2011-01-03",32.9843,33.3913,32.7449,32.9524,280500.0],["2011-01-04",33.0082,33.08,32.3538,32.673,258100.0],["2011-01-05",32.5294,32.8247,32.3378,32.6252,236800.0],["2011-01-06",32.5693,33.0322,32.5134,32.9923,313700.0],["2011-01-07",32.9763,33.1439,32.4017,32.8805,373800.0],["2011-01-10",32.8486,33.0242,32.4655,32.9763,307500.0],["2011-01-11",33.7105,34.0617,33.1199,33.3514,624000.0],["2011-01-12",33.6148,33.7025,33.3354,33.4551,347900.0],["2011-01-13",33.4472,33.8223,33.3434,33.7744,302400.0],["2011-01-14",33.6307,33.9499,33.5748,33.6467,328700.0],["2011-01-18",33.6706,34.0377,33.5509,33.9898,393000.0],["2011-01-19",33.9499,33.9499,33.2796,33.503,313400.0],["2011-01-20",33.3195,33.6068,33.1918,33.4152,320700.0],["2011-01-21",33.6068,33.7823,33.112,33.2237,287400.0],["2011-01-24",33.2157,33.503,33.1758,33.3594,225300.0],["2011-01-25",33.2955,33.3753,32.8007,33.088,406600.0],["2011-01-26",33.2317,33.511,32.9364,33.3594,297700.0],["2011-01-27",33.3514,33.6866,33.1918,33.6148,455600.0],["2011-01-28",33.6627,33.6627,32.4655,32.5613,299900.0],["2011-01-31",32.6012,33.0641,32.4575,33.0641,315700.0],["2011-02-01",33.9819,34.2851,32.9444,33.918,1143100.0],["2011-02-02",32.4336,33.8382,32.3378,33.0641,805800.0],["2011-02-03",32.9284,33.9898,32.8725,33.8302,764800.0],["2011-02-04",33.926,34.5724,33.8781,34.3171,516200.0],["2011-02-07",34.4208,34.6443,34.0457,34.2373,261000.0],["2011-02-08",34.2612,34.3809,34.1255,34.1654,124200.0],["2011-02-09",34.0377,34.5086,33.9819,34.5006,353600.0],["2011-02-10",34.4207,34.964,34.3568,34.7403,468200.0],["2011-02-11",34.7962,35.5153,34.7004,35.4594,383600.0],["2011-02-14",35.4834,35.5473,35.02,35.3715,243600.0],["2011-02-15",35.2996,35.5553,34.956,35.3715,302300.0],["2011-02-16",35.3955,36.3782,35.3236,36.0746,620400.0],["2011-02-17",36.0427,36.4742,35.6192,36.2984,402100.0],["2011-02-18",36.3623,36.4821,35.9628,36.2344,329200.0],["2011-02-22",35.819,36.2344,35.1638,35.2517,417800.0],["2011-02-23",35.2197,35.3875,33.9733,34.5965,759100.0],["2011-02-24",34.6045,35.4994,34.205,34.8522,780400.0],["2011-02-25",34.956,35.9228,34.5965,35.6112,648000.0],["2011-02-28",35.6991,36.1545,35.3396,35.5313,441100.0],["2011-03-01",35.7391,35.7391,34.3009,34.5326,470700.0],["2011-03-02",34.5486,35.2916,34.4207,34.9001,431300.0],["2011-03-03",35.2117,36.4342,35.2037,36.2424,460600.0],["2011-03-04",36.0906,36.0906,35.1957,35.3316,819900.0],["2011-03-07",35.5153,35.7231,34.5406,34.8761,467900.0],["2011-03-08",34.956,35.8669,34.9321,35.4994,750800.0],["2011-03-09",35.3875,36.0906,35.0359,35.7151,347600.0],["2011-03-10",35.2117,35.6192,34.5565,35.0759,481300.0],["2011-03-11",34.98,35.1798,34.7643,34.9161,443500.0],["2011-03-14",34.6364,35.1158,34.4207,34.6684,441800.0],["2011-03-15",33.9653,34.9241,33.8454,34.5805,447800.0],["2011-03-16",34.4926,34.8362,34.189,34.189,415100.0],["2011-03-17",34.9401,35.0919,34.4047,34.6924,388500.0],["2011-03-18",35.1558,35.1718,34.4926,34.7084,481500.0],["2011-03-21",35.1398,35.6671,34.98,35.4994,422800.0],["2011-03-22",35.4754,35.6592,35.1558,35.2916,258200.0],["2011-03-23",35.2757,35.4115,34.7963,35.3875,382500.0],["2011-03-24",35.5073,35.7231,35.2037,35.4834,361800.0],["2011-03-25",35.5952,36.0666,35.3875,35.8669,500400.0],["2011-03-28",35.9707,36.1146,35.2277,35.3475,333500.0],["2011-03-29",35.2756,35.5073,34.988,35.4514,232300.0],["2011-03-30",35.6192,36.1465,35.3795,36.0347,208700.0],["2011-03-31",35.9148,36.6259,35.7391,36.4981,310900.0],["2011-04-01",36.6579,37.1932,36.2664,37.1932,556600.0],["2011-04-04",37.377,37.7605,37.2332,37.5448,547500.0],["2011-04-05",37.5048,37.9123,37.2332,37.5208,287200.0],["2011-04-06",37.8244,37.9443,37.4889,37.7445,429500.0],["2011-04-07",37.7845,38.4077,37.7605,38.184,804900.0],["2011-04-08",38.3997,38.3997,37.0894,37.2492,309900.0],["2011-04-11",37.4249,37.6167,37.0175,37.369,204700.0],["2011-04-12",37.0015,37.6566,37.0015,37.385,216100.0],["2011-04-13",37.5608,37.6806,37.1852,37.3051,291500.0],["2011-04-14",37.0254,38.0242,36.9855,37.7126,328600.0],["2011-04-15",37.7445,37.9283,37.5128,37.8244,167000.0],["2011-04-18",37.353,37.6646,36.9775,37.4649,245400.0],["2011-04-19",37.4809,37.9203,37.4809,37.6567,388100.0],["2011-04-20",38.16,38.3837,37.4729,37.8404,423400.0],["2011-04-21",37.9123,38.5275,37.6806,38.0721,307400.0],["2011-04-25",37.7365,37.9762,37.3051,37.9043,501400.0],["2011-04-26",37.9683,38.5995,37.7845,38.152,394300.0],["2011-04-27",38.2639,38.5515,37.7685,38.3198,481500.0],["2011-04-28",38.2399,38.5915,37.8724,38.2559,318300.0],["2011-04-29",38.2159,38.4157,37.7845,37.8724,296000.0],["2011-05-02",38.0242,38.136,37.5288,37.7046,306500.0],["2011-05-03",37.6806,37.9605,37.0247,37.6886,329800.0],["2011-05-04",37.7286,37.9765,37.4486,37.7126,264200.0],["2011-05-05",37.6006,38.2885,37.5926,37.7846,308300.0],["2011-05-06",38.1445,38.1685,37.2567,37.6166,379300.0],["2011-05-09",37.5206,37.5846,37.2327,37.3687,202000.0],["2011-05-10",37.5286,37.7926,37.3047,37.7446,167000.0],["2011-05-11",37.7126,38.0485,37.2807,37.3207,199500.0],["2011-05-12",37.2247,37.6566,36.9527,37.6006,158100.0],["2011-05-13",37.5606,37.7766,36.9447,37.0327,225000.0],["2011-05-16",36.9287,37.0647,36.6328,36.7848,249400.0],["2011-05-17",36.6248,36.6248,36.1289,36.4408,236100.0],["2011-05-18",36.4008,37.6806,36.3608,37.5686,250300.0],["2011-05-19",37.6726,37.9605,37.2327,37.6566,168900.0],["2011-05-20",37.5046,37.6326,37.0247,37.2807,174800.0],["2011-05-23",36.7288,37.0087,36.3368,36.6808,220100.0],["2011-05-24",36.8248,36.9767,36.2649,36.8808,280300.0],["2011-05-25",36.7608,37.1287,36.6008,36.9207,336000.0],["2011-05-26",36.8008,37.7286,36.5368,37.6006,223600.0],["2011-05-27",37.7206,38.3924,37.5126,37.5686,355300.0],["2011-05-31",37.7926,38.1765,37.3207,37.8486,398900.0],["2011-06-01",37.7286,37.9285,36.3928,36.4648,369600.0],["2011-06-02",36.5768,36.9367,36.4488,36.4968,190000.0],["2011-06-03",36.0089,36.0569,35.3131,35.481,621500.0],["2011-06-06",35.377,35.9209,34.9531,35.0171,627200.0],["2011-06-07",35.1451,35.273,34.8091,35.0011,351000.0],["2011-06-08",34.9691,35.0491,34.3772,34.5692,462400.0],["2011-06-09",34.6412,35.3051,34.3372,35.0971,221400.0],["2011-06-10",34.8731,35.0011,34.7052,34.8011,283100.0],["2011-06-13",34.7852,34.9531,34.3052,34.5372,294900.0],["2011-06-14",35.0331,36.2489,34.9291,36.1609,519200.0],["2011-06-15",35.817,36.2169,35.721,35.833,391300.0],["2011-06-16",35.777,36.4728,35.721,35.9449,386000.0],["2011-06-17",36.2409,36.3688,35.8649,36.0569,381400.0],["2011-06-20",35.8569,36.3608,35.8569,36.1289,136300.0],["2011-06-21",36.3129,36.8648,36.1609,36.6328,232200.0],["2011-06-22",36.4248,36.9447,36.1449,36.2089,460300.0],["2011-06-23",35.649,36.3849,35.441,36.3529,272100.0],["2011-06-24",36.3129,36.6408,35.729,35.9849,432100.0],["2011-06-27",36.0409,36.3049,35.785,36.1129,441000.0],["2011-06-28",36.2249,36.5208,36.0089,36.3289,307500.0],["2011-06-29",36.2809,36.8967,36.0569,36.6728,222000.0],["2011-06-30",36.8488,37.4246,36.8488,37.1767,219000.0],["2011-07-01",37.2247,37.9845,37.1367,37.8246,211000.0],["2011-07-05",37.7766,38.1365,37.5206,37.5446,206600.0],["2011-07-06",37.7286,38.7764,37.7126,38.7684,415000.0],["2011-07-07",39.1843,39.3363,38.4964,38.5444,621600.0],["2011-07-08",38.0885,38.3685,37.8806,38.2965,305000.0],["2011-07-11",37.7446,38.0485,37.4886,37.7126,255400.0],["2011-07-12",37.5366,37.9285,37.3287,37.3606,260100.0],["2011-07-13",37.6166,38.1365,37.5686,37.6326,279100.0],["2011-07-14",37.7446,37.9765,36.6728,37.1127,258600.0],["2011-07-15",37.3367,37.4086,36.7528,37.2007,437700.0],["2011-07-18",37.0247,37.3447,36.6328,36.6808,212000.0],["2011-07-19",36.9128,37.2487,36.6568,37.0647,375500.0],["2011-07-20",37.1127,37.4726,36.5448,37.3927,364100.0],["2011-07-21",38.2805,39.7202,37.4406,37.4886,659600.0],["2011-07-22",37.5446,38.1845,37.5446,38.0085,341100.0],["2011-07-25",37.7046,38.4404,37.7046,37.9765,438400.0],["2011-07-26",37.6566,38.0245,36.8807,37.2567,429200.0],["2011-07-27",37.2487,37.2487,36.2968,36.4728,382500.0],["2011-07-28",36.5768,37.2647,36.1449,36.2249,435100.0],["2011-07-29",35.841,36.4328,35.3371,35.8729,381300.0],["2011-08-01",36.2808,36.4488,34.9771,35.1931,637500.0],["2011-08-02",34.9611,35.3851,33.6094,33.6814,785300.0],["2011-08-03",33.8653,34.2892,32.7855,34.2412,888200.0],["2011-08-04",33.7567,34.1251,32.6275,32.6515,531300.0],["2011-08-05",33.2282,33.8929,32.0349,33.4684,910100.0],["2011-08-08",32.4113,32.8277,31.194,31.258,908700.0],["2011-08-09",31.6745,33.1641,31.0338,33.084,960600.0],["2011-08-10",32.2511,32.6836,31.3141,31.4022,800500.0],["2011-08-11",31.6104,32.2271,31.218,31.8346,995400.0],["2011-08-12",32.0829,32.8037,31.8507,32.4433,625100.0],["2011-08-15",32.6756,32.9318,31.6825,32.2831,827800.0],["2011-08-16",32.0429,32.2991,31.5543,31.7866,553800.0],["2011-08-17",31.8907,32.0829,30.7855,31.3862,435100.0],["2011-08-18",30.4251,30.5853,29.5602,30.2009,718900.0],["2011-08-19",29.8645,31.0658,29.6323,29.6803,762800.0],["2011-08-22",30.321,30.3851,29.3439,29.7524,462700.0],["2011-08-23",29.9206,30.7855,29.6323,30.7775,324300.0],["2011-08-24",30.7374,31.4422,30.4411,31.1459,403600.0],["2011-08-25",31.2901,31.4502,30.2569,30.4652,281800.0],["2011-08-26",30.2089,31.6104,29.7524,31.4823,420200.0],["2011-08-29",31.8266,32.5234,31.6104,32.4593,231400.0],["2011-08-30",32.2751,32.8918,31.8026,32.6756,236200.0],["2011-08-31",32.8918,33.2202,32.2351,32.4273,297800.0],["2011-09-01",32.5474,32.9879,32.2911,32.3712,432000.0],["2011-09-02",31.6024,32.139,31.29,31.6024,569400.0],["2011-09-06",30.6013,31.226,30.4571,31.0338,434600.0],["2011-09-07",31.5864,32.4593,31.4823,32.4033,415700.0],["2011-09-08",32.163,32.6035,31.9067,32.0108,254600.0],["2011-09-09",31.6825,32.115,31.1059,31.5784,323400.0],["2011-09-12",31.0258,31.5703,30.5933,31.4022,339800.0],["2011-09-13",31.3782,32.5955,31.3782,32.4113,465900.0],["2011-09-14",32.6115,33.5485,31.9387,33.2121,333000.0],["2011-09-15",33.4764,33.5805,32.7877,33.3883,183300.0],["2011-09-16",33.4444,33.6286,32.9158,33.5004,325200.0],["2011-09-19",32.8758,33.2602,32.5314,32.9799,234000.0],["2011-09-20",33.1321,33.4684,32.1069,32.179,568500.0],["2011-09-21",32.0989,32.187,30.4491,30.4812,370900.0],["2011-09-22",29.5602,30.369,29.368,29.8965,401200.0],["2011-09-23",29.7924,31.0418,29.7764,30.8416,339900.0],["2011-09-26",31.0017,31.6905,30.5613,31.6424,557900.0],["2011-09-27",32.3552,33.2362,31.8667,32.4673,420400.0],["2011-09-28",32.5554,32.8918,31.6024,31.8827,439200.0],["2011-09-29",32.4833,32.8998,31.3701,32.2991,213300.0],["2011-09-30",31.6905,32.4753,31.6104,31.6825,392500.0],["2011-10-03",31.4903,32.4353,31.1299,31.3141,553300.0],["2011-10-04",30.9697,33.1241,30.8416,33.068,561600.0],["2011-10-05",33.084,33.6767,32.8037,32.9959,485600.0],["2011-10-06",32.9158,33.3723,32.4513,33.2682,378100.0],["2011-10-07",33.4844,33.5645,32.4433,32.7076,389100.0],["2011-10-10",33.4124,34.005,33.076,33.8929,368800.0],["2011-10-11",33.7087,34.5736,33.4764,34.5095,295600.0],["2011-10-12",34.958,35.2704,34.6617,34.7818,262500.0],["2011-10-13",34.5576,34.8139,34.013,34.7739,141400.0],["2011-10-14",35.2944,35.6388,34.7738,35.6308,262400.0],["2011-10-17",35.4145,35.9111,34.3974,34.5336,248000.0],["2011-10-18",34.6857,35.7349,34.005,35.4386,312200.0],["2011-10-19",35.4306,36.0392,34.3654,34.6858,285000.0],["2011-10-20",35.0061,35.0621,34.3253,34.9901,216900.0],["2011-10-21",35.3905,35.831,35.0702,35.3985,321900.0],["2011-10-24",36.3756,37.0643,35.791,36.6479,669500.0],["2011-10-25",35.5667,36.2875,34.7498,35.5988,447700.0],["2011-10-26",36.0152,36.0873,34.6777,35.5427,448200.0],["2011-10-27",36.5838,37.2085,36.0232,36.6239,367800.0],["2011-10-28",36.5358,36.8001,36.2394,36.4717,342300.0],["2011-10-31",36.1674,36.3516,35.6788,35.7429,470900.0],["2011-11-01",34.8299,35.4866,34.3013,34.9981,406600.0],["2011-11-02",35.5827,35.7829,34.6777,35.3024,237300.0],["2011-11-03",35.831,36.3596,35.2463,36.0953,509100.0],["2011-11-04",35.8988,36.6045,35.2493,36.0752,236800.0],["2011-11-07",36.0833,36.1073,35.2092,36.0351,261400.0],["2011-11-08",36.2196,36.4441,35.4658,36.2917,499800.0],["2011-11-09",35.4017,36.1634,35.0489,35.5861,298700.0],["2011-11-10",36.0031,36.3799,35.562,35.8026,184800.0],["2011-11-11",36.1875,36.821,35.8587,36.7247,260300.0],["2011-11-14",36.5243,36.845,36.2757,36.4842,184600.0],["2011-11-15",36.2677,37.3422,36.2677,37.2139,307000.0],["2011-11-16",36.8851,37.2139,36.5243,36.5884,221400.0],["2011-11-17",36.5644,37.3021,36.412,36.6365,298100.0],["2011-11-18",36.7809,36.9412,36.3799,36.6846,263400.0],["2011-11-21",36.1073,36.5002,35.3135,36.0191,310900.0],["2011-11-22",35.987,36.0672,35.3696,35.7866,298500.0],["2011-11-23",35.4658,35.4658,34.5918,35.1531,287000.0],["2011-11-25",35.1852,35.1852,34.7522,34.9206,112100.0],["2011-11-28",35.4097,35.8026,34.8083,35.1611,348400.0],["2011-11-29",35.1932,35.8587,34.8965,35.7144,237200.0],["2011-11-30",36.9252,37.1016,36.5724,37.1016,344900.0],["2011-12-01",36.9011,37.3181,36.4361,36.4441,180600.0],["2011-12-02",36.7969,37.1417,36.6285,36.821,159800.0],["2011-12-05",37.3582,37.9355,36.9412,37.1898,378900.0],["2011-12-06",37.1658,37.5106,36.6285,37.3742,200600.0],["2011-12-07",37.0775,37.5827,36.7809,37.4063,172700.0],["2011-12-08",37.0054,37.3582,36.3078,36.5644,479200.0],["2011-12-09",36.7087,37.7992,36.5002,37.719,243100.0],["2011-12-12",37.3502,37.8473,37.2379,37.4464,295600.0],["2011-12-13",37.7671,38.4487,37.27,37.5106,502900.0],["2011-12-14",37.3903,37.6789,36.837,36.837,465300.0],["2011-12-15",37.254,37.687,36.9733,37.2058,214800.0],["2011-12-16",37.3983,38.0558,37.3822,37.6469,465700.0],["2011-12-19",37.8473,38.1921,36.6847,36.7809,217200.0],["2011-12-20",37.4304,38.4567,37.4223,38.4006,253500.0],["2011-12-21",38.2402,38.6412,38.0398,38.4808,235200.0],["2011-12-22",38.5209,38.8657,38.152,38.4567,176000.0],["2011-12-23",38.4567,38.593,38.2402,38.5048,110300.0],["2011-12-27",38.3204,39.0421,38.2883,38.8336,111200.0],["2011-12-28",38.8416,38.8416,38.1119,38.3365,117800.0],["2011-12-29",38.3365,38.8737,38.1921,38.7133,118900.0],["2011-12-30",38.6251,38.8657,38.3605,38.4246,122200.0],["2012-01-03",39.1223,39.1864,37.9917,38.0398,348100.0],["2012-01-04",38.0478,38.16,37.8233,37.9997,276800.0],["2012-01-05",37.8794,38.3044,37.27,37.7752,351400.0],["2012-01-06",37.8072,38.0317,37.5827,37.6709,188600.0],["2012-01-09",37.8393,37.8553,37.4544,37.6228,237100.0],["2012-01-10",37.8634,38.6893,37.727,38.569,360300.0],["2012-01-11",38.5209,39.2746,38.3445,39.2586,255900.0],["2012-01-12",39.3708,39.419,38.9539,39.2025,209100.0],["2012-01-13",38.9138,39.1223,38.5209,39.1223,121900.0],["2012-01-17",39.2826,39.3789,38.8496,39.2345,114200.0],["2012-01-18",39.3869,39.6114,38.9699,39.1784,223400.0],["2012-01-19",39.2105,39.7958,38.9859,39.7156,260300.0],["2012-01-20",39.6034,39.7156,39.3067,39.6996,135700.0],["2012-01-23",39.7557,39.8038,39.0822,39.5553,146300.0],["2012-01-24",39.2345,40.1166,38.994,39.9802,250700.0],["2012-01-25",39.9241,40.7901,39.7317,40.6458,289000.0],["2012-01-26",40.9184,41.5358,40.9184,41.2712,400600.0],["2012-01-27",41.183,41.3594,40.7821,41.3354,319500.0],["2012-01-30",40.9826,41.0066,40.6217,40.7741,276100.0],["2012-01-31",41.0066,41.1349,40.2529,41.0146,256500.0],["2012-02-01",41.175,41.8325,40.7901,41.6401,351200.0],["2012-02-02",42.025,42.4981,41.0467,41.3835,416300.0],["2012-02-03",42.049,42.2976,41.7764,41.7924,271100.0],["2012-02-06",41.5679,42.1452,41.183,41.7684,281700.0],["2012-02-07",41.6962,41.8405,41.3915,41.6882,301400.0],["2012-02-08",41.7042,41.8084,40.9906,41.5759,233100.0],["2012-02-09",41.616,42.2655,41.4075,41.9769,270000.0],["2012-02-10",41.6641,41.8085,41.159,41.4797,187700.0],["2012-02-13",41.7523,42.3377,41.7523,42.2735,255700.0],["2012-02-14",42.2014,42.2816,41.7363,41.9528,115400.0],["2012-02-15",42.1334,42.2939,41.3789,41.5876,209600.0],["2012-02-16",41.7321,43.3294,41.4511,43.0645,366400.0],["2012-02-17",43.3133,43.4899,42.6872,42.7916,389200.0],["2012-02-21",42.7836,42.9441,41.6518,42.1013,532100.0],["2012-02-22",42.0451,42.4545,41.5635,41.708,484300.0],["2012-02-23",41.8203,42.6391,41.2986,42.6311,288200.0],["2012-02-24",42.8237,43.0806,42.3983,42.5428,350300.0],["2012-02-27",42.1896,42.912,41.9327,42.7435,307600.0],["2012-02-28",42.7033,43.2652,42.5026,43.1207,428200.0],["2012-02-29",43.1287,43.49,42.896,43.3936,472200.0],["2012-03-01",43.8431,44.702,43.3455,44.4211,669400.0],["2012-03-02",43.9635,43.9876,43.3856,43.5702,718800.0],["2012-03-05",43.4177,43.811,43.1609,43.7548,341600.0],["2012-03-06",43.3455,43.6746,43.0083,43.5943,392300.0],["2012-03-07",43.7869,43.7869,43.201,43.5943,339400.0],["2012-03-08",43.9876,44.5174,43.7067,44.397,414400.0],["2012-03-09",44.5495,45.1515,44.116,45.0632,353800.0],["2012-03-12",45.0793,45.2478,44.6378,44.983,172900.0],["2012-03-13",45.296,45.6412,44.9107,45.6331,316500.0],["2012-03-14",45.4726,45.7455,44.9348,45.3923,230400.0],["2012-03-15",45.4004,47.0459,45.3281,46.5964,420500.0],["2012-03-16",46.5161,46.6044,45.9703,46.1629,455200.0],["2012-03-19",46.1148,46.8292,45.9462,46.2191,344900.0],["2012-03-20",45.9783,46.1148,45.5288,46.0746,148100.0],["2012-03-21",46.0505,46.9014,45.8499,46.8693,319300.0],["2012-03-22",46.3315,46.3315,45.6412,46.2914,181400.0],["2012-03-23",46.2593,46.3315,45.5047,46.0506,300400.0],["2012-03-26",46.5161,46.7248,46.2673,46.5001,351800.0],["2012-03-27",46.6205,46.7248,46.3074,46.6766,179900.0],["2012-03-28",46.7489,46.7489,46.0265,46.6606,229600.0],["2012-03-29",46.4278,46.8372,46.0265,46.6847,311800.0],["2012-03-30",46.9656,46.9656,46.2191,46.3315,190500.0],["2012-04-02",46.3315,47.375,46.0746,47.0539,397000.0],["2012-04-03",46.9977,47.367,46.9977,47.2225,254100.0],["2012-04-04",46.8452,46.8934,46.0987,46.4278,468000.0],["2012-04-05",46.195,46.7649,46.195,46.5081,170400.0],["2012-04-09",45.8659,46.2031,45.5449,46.0586,157000.0],["2012-04-10",45.9783,45.9783,44.5335,44.9589,424800.0],["2012-04-11",45.4245,45.6332,45.1435,45.288,259500.0],["2012-04-12",45.3442,45.9462,45.3442,45.6813,314600.0],["2012-04-13",45.577,45.8579,45.1756,45.1917,202400.0],["2012-04-16",45.4886,45.9943,45.0391,45.6652,165400.0],["2012-04-17",46.0666,46.5081,46.0024,46.3636,247100.0],["2012-04-18",46.2352,46.2673,45.6572,45.6893,454300.0],["2012-04-19",45.7134,45.8739,44.686,45.0713,320800.0],["2012-04-20",45.1034,45.8338,45.0231,45.585,236700.0],["2012-04-23",45.1596,45.3843,44.6298,45.3362,209600.0],["2012-04-24",45.4164,45.585,44.397,45.296,182100.0],["2012-04-25",45.6091,46.3074,45.4566,46.0987,444200.0],["2012-04-26",45.898,46.0666,42.8558,43.1287,1102000.0],["2012-04-27",43.7067,43.8993,42.4063,43.498,697500.0],["2012-04-30",43.498,43.7227,42.8077,42.9762,640000.0],["2012-05-01",42.8558,43.6585,42.3421,43.2973,773800.0],["2012-05-02",42.9602,44.702,42.9602,44.405,373000.0],["2012-05-03",44.3087,44.999,44.0438,44.0839,414300.0],["2012-05-04",43.9635,44.0759,43.1368,43.498,281600.0],["2012-05-07",43.3053,43.8512,43.0565,43.4819,300000.0],["2012-05-08",43.1083,43.6386,42.7065,43.6386,480000.0],["2012-05-09",43.1726,43.9439,43.044,43.7511,438200.0],["2012-05-10",43.952,44.1609,43.3895,43.5261,350000.0],["2012-05-11",43.6466,44.0484,43.3976,43.5422,221800.0],["2012-05-14",43.277,43.952,42.7387,43.1887,305900.0],["2012-05-15",43.1003,44.0966,42.7065,43.8877,255000.0],["2012-05-16",43.96,44.7153,43.8877,44.41,337300.0],["2012-05-17",44.4582,44.7073,42.586,42.6262,457700.0],["2012-05-18",42.9235,43.1726,42.1762,42.3209,253400.0],["2012-05-21",42.345,43.1003,41.8548,43.044,483900.0],["2012-05-22",43.1244,43.494,42.4816,42.6262,323100.0],["2012-05-23",42.4173,43.5502,42.1682,43.4377,272000.0],["2012-05-24",43.3976,43.8716,43.269,43.6868,273700.0],["2012-05-25",43.7591,44.1046,42.9476,43.0761,345400.0],["2012-05-29",43.6708,43.719,43.2208,43.486,305500.0],["2012-05-30",43.2128,43.4779,42.3691,42.4173,218400.0],["2012-05-31",42.361,42.5539,41.4531,42.345,390800.0],["2012-06-01",41.678,41.6861,40.9388,40.9549,405400.0],["2012-06-04",41.3406,41.3406,40.1755,41.0754,495200.0],["2012-06-05",40.9308,41.2924,40.5853,40.7058,436200.0],["2012-06-06",41.1236,42.6101,40.8826,42.1843,534400.0],["2012-06-07",42.6664,42.8994,41.654,41.6861,293500.0],["2012-06-08",41.6539,42.2003,41.3647,41.9914,181800.0],["2012-06-11",42.2566,42.4494,41.7102,41.8066,229700.0],["2012-06-12",41.0433,41.5334,40.7942,41.1879,623700.0],["2012-06-13",40.9629,41.6861,40.8022,41.0352,450200.0],["2012-06-14",41.0031,41.654,40.8022,41.3486,270500.0],["2012-06-15",41.4611,41.6218,41.1397,41.3004,353600.0],["2012-06-18",41.1799,42.2244,40.9951,42.0798,311400.0],["2012-06-19",42.0396,42.8431,41.8548,42.5378,345400.0],["2012-06-20",42.4494,42.4896,41.7263,41.9512,308100.0],["2012-06-21",41.9995,42.0637,40.4487,40.6174,290600.0],["2012-06-22",40.6094,40.6656,40.1594,40.2398,610700.0],["2012-06-25",39.7095,39.9505,38.8899,39.38,611400.0],["2012-06-26",39.3639,39.9585,39.1309,39.8621,445600.0],["2012-06-27",39.8541,40.1755,39.6371,39.8862,259600.0],["2012-06-28",39.605,40.1835,39.2515,40.1032,283600.0],["2012-06-29",40.7861,41.6218,40.6737,41.5575,423600.0],["2012-07-02",41.5977,42.3128,40.7781,41.662,668200.0],["2012-07-03",41.7022,42.2325,41.6218,42.0798,267000.0],["2012-07-05",41.9432,42.7628,41.8227,42.6021,341700.0],["2012-07-06",42.3289,42.4655,41.9673,42.0878,371700.0],["2012-07-09",41.9593,42.2084,41.6459,41.678,398800.0],["2012-07-10",41.8307,42.0798,40.2719,40.4326,422400.0],["2012-07-11",40.3844,40.4969,39.1229,39.6291,669300.0],["2012-07-12",39.5889,40.1996,39.0827,39.8702,448300.0],["2012-07-13",39.8702,41.0754,39.8702,40.8344,260900.0],["2012-07-16",40.5531,40.5933,39.9987,40.1112,145300.0],["2012-07-17",39.6291,39.8541,38.2631,38.6408,787800.0],["2012-07-18",38.5604,39.4925,38.3997,39.147,416800.0],["2012-07-19",39.2514,39.9184,38.8175,39.613,445300.0],["2012-07-20",39.4443,39.5648,38.9943,39.0747,276000.0],["2012-07-23",38.681,38.922,37.8935,38.7854,265500.0],["2012-07-24",38.7292,38.8417,37.9176,38.3676,437400.0],["2012-07-25",38.4078,38.7533,38.1667,38.4078,389800.0],["2012-07-26",38.9702,40.746,38.4479,38.7372,540600.0],["2012-07-27",38.7533,40.2799,38.7533,39.9987,302400.0],["2012-07-30",39.9023,40.979,39.9023,40.1996,355200.0],["2012-07-31",40.2317,40.6013,39.5889,39.7014,345800.0],["2012-08-01",39.9023,39.9184,39.0506,39.1631,398400.0],["2012-08-02",38.9059,39.7255,38.7693,39.6612,320400.0],["2012-08-03",40.1996,40.7781,39.7657,40.4246,308300.0],["2012-08-06",40.4808,40.6817,40.2719,40.3121,157800.0],["2012-08-07",40.3603,40.9549,40.3603,40.6496,274500.0],["2012-08-08",40.4246,40.987,40.063,40.1514,332700.0],["2012-08-09",39.9905,40.3525,39.2262,39.3067,476200.0],["2012-08-10",38.7838,39.3147,38.7838,39.0734,454000.0],["2012-08-13",39.1619,39.3952,38.4941,39.1216,283300.0],["2012-08-14",39.3952,39.6285,39.0492,39.4595,350400.0],["2012-08-15",39.4113,39.9664,39.2906,39.8779,154700.0],["2012-08-16",39.902,40.2479,39.7572,40.2399,278800.0],["2012-08-17",40.4812,41.0444,40.2721,40.8271,445500.0],["2012-08-20",40.7547,41.0202,40.4651,40.6904,272300.0],["2012-08-21",40.7306,40.9639,40.1353,40.3284,250900.0],["2012-08-22",40.3042,40.3042,39.8135,39.8537,170200.0],["2012-08-23",39.7733,39.9342,39.1136,39.8698,203100.0],["2012-08-24",39.6606,40.1996,39.5078,39.6687,169800.0],["2012-08-27",39.894,39.894,39.2745,39.3147,180500.0],["2012-08-28",39.371,39.9503,39.371,39.8376,354800.0],["2012-08-29",39.9422,40.6421,39.6043,40.087,324800.0],["2012-08-30",39.7813,40.1996,37.9954,38.3654,1664300.0],["2012-08-31",38.462,39.2826,37.6495,38.0276,924500.0],["2012-09-04",37.9471,38.5907,37.5851,38.0919,730600.0],["2012-09-05",38.0678,38.7436,37.9793,38.5022,546400.0],["2012-09-06",38.5987,39.1297,38.3252,38.8884,285500.0],["2012-09-07",38.8803,39.1056,37.0139,38.9929,276800.0],["2012-09-10",38.8723,39.2262,37.8265,39.0895,181100.0],["2012-09-11",39.0332,39.4032,38.9608,39.1619,349100.0],["2012-09-12",39.178,39.9503,39.178,39.9181,354600.0],["2012-09-13",39.8055,40.0388,39.2906,39.8135,179400.0],["2012-09-14",39.5721,40.1514,39.1377,39.733,246600.0],["2012-09-17",39.5319,39.6043,38.9447,38.9688,304700.0],["2012-09-18",38.8481,38.9608,38.3494,38.4379,310000.0],["2012-09-19",38.4539,39.3871,38.3333,39.0814,296900.0],["2012-09-20",38.8079,38.8079,38.3654,38.4057,221500.0],["2012-09-21",38.6711,38.8159,37.9149,37.9954,403500.0],["2012-09-24",37.9793,38.6551,37.5449,38.6068,282600.0],["2012-09-25",38.6309,38.9768,38.1724,38.3011,322800.0],["2012-09-26",38.3333,38.5344,37.9712,38.5183,265100.0],["2012-09-27",38.5505,38.832,38.2206,38.6148,202700.0],["2012-09-28",38.5987,38.6148,37.9632,38.0356,246000.0],["2012-10-01",38.0356,38.3011,37.2794,37.7701,521600.0],["2012-10-02",38.0678,38.1804,37.4322,38.1643,274800.0],["2012-10-03",38.4459,38.9608,38.0517,38.4298,294100.0],["2012-10-04",38.647,38.9286,38.1804,38.9205,204300.0],["2012-10-05",38.9688,39.6446,38.9688,39.3871,226000.0],["2012-10-08",39.2584,39.6365,38.9688,39.4998,279700.0],["2012-10-09",39.4112,39.4836,38.7918,38.8079,183600.0],["2012-10-10",38.9125,39.532,38.8401,39.2665,356700.0],["2012-10-11",39.3952,39.5963,38.8642,39.0171,279200.0],["2012-10-12",39.2986,40.0227,38.6711,38.7194,372100.0],["2012-10-15",37.6575,39.0573,37.6495,38.9044,365000.0],["2012-10-16",38.9366,39.1458,38.5826,38.9286,305300.0],["2012-10-17",39.0251,39.7009,38.5987,39.6446,260600.0],["2012-10-18",39.6606,40.1675,39.4998,39.91,329900.0],["2012-10-19",39.7009,39.894,38.7918,39.0332,339900.0],["2012-10-22",38.8481,39.3389,37.8908,38.0758,215100.0],["2012-10-23",37.8989,38.8401,37.3518,38.7999,380500.0],["2012-10-24",38.9205,38.9527,37.7782,38.1241,351100.0],["2012-10-25",37.7138,38.6309,37.5127,38.6068,383400.0],["2012-10-26",38.4942,39.3067,38.3333,38.7194,451300.0],["2012-10-31",39.0171,41.6879,38.5263,40.7065,744700.0],["2012-11-01",40.7306,41.3742,40.3364,41.3742,487300.0],["2012-11-02",41.4305,41.4949,40.7387,40.7387,415800.0],["2012-11-05",40.7869,40.9076,40.4812,40.6421,321700.0],["2012-11-06",40.7226,41.9695,40.6421,41.7925,519800.0],["2012-11-07",41.3581,41.6879,40.7145,41.519,398800.0],["2012-11-08",41.6237,41.6398,40.5042,40.5686,287400.0],["2012-11-09",40.48,40.9391,40.0854,40.182,271500.0],["2012-11-12",40.2626,40.7055,40.1095,40.5203,211300.0],["2012-11-13",40.4559,40.9955,40.2223,40.4317,143100.0],["2012-11-14",40.5122,40.5364,39.739,40.0612,684100.0],["2012-11-15",40.1337,40.2787,39.586,40.1901,653500.0],["2012-11-16",40.0934,40.625,39.1672,39.8035,281400.0],["2012-11-19",40.0612,40.3189,39.8276,40.182,151300.0],["2012-11-20",40.5042,40.5042,39.7632,40.0129,212100.0],["2012-11-21",40.029,40.5847,39.5377,40.48,230600.0],["2012-11-23",40.5928,40.8183,40.2303,40.6814,76900.0],["2012-11-26",40.5203,41.1646,40.4075,40.7136,292300.0],["2012-11-27",40.7136,41.0116,40.2706,40.5283,314700.0],["2012-11-28",40.4961,40.6975,39.8035,40.6411,505900.0],["2012-11-29",40.6733,40.9552,40.4075,40.9149,343800.0],["2012-11-30",41.0438,41.0599,40.633,40.7297,374100.0],["2012-12-03",41.0116,41.1565,39.7712,40.1498,474900.0],["2012-12-04",40.0129,40.2867,39.4652,39.6665,416800.0],["2012-12-05",39.8598,39.9807,39.5055,39.7551,562700.0],["2012-12-06",39.7874,40.1901,38.8289,39.4249,690300.0],["2012-12-07",39.6585,39.6585,39.1511,39.4652,303300.0],["2012-12-10",39.5457,39.7954,39.2477,39.6907,627500.0],["2012-12-11",39.9645,40.037,39.4974,39.5779,309900.0],["2012-12-12",39.5618,39.9565,39.1028,39.1511,214100.0],["2012-12-13",39.444,39.8428,39.2162,39.5335,502800.0],["2012-12-14",39.4685,40.3067,39.4196,40.0707,414600.0],["2012-12-17",40.1032,40.4694,39.9567,40.2497,309700.0],["2012-12-18",40.0869,40.6484,40.0788,40.6159,225100.0],["2012-12-19",40.7054,41.0391,40.3555,40.9251,384600.0],["2012-12-20",41.0065,41.8122,40.738,41.7633,412400.0],["2012-12-21",41.21,42.1702,40.9007,42.0075,642100.0],["2012-12-24",41.9098,42.0807,41.6087,41.8447,151200.0],["2012-12-26",42.0075,42.3737,41.804,42.2109,385900.0],["2012-12-27",42.1458,42.3574,41.8772,42.1051,334500.0],["2012-12-28",41.8935,42.7724,41.4866,42.0075,284900.0],["2012-12-31",42.0807,43.0247,41.8691,42.6911,438800.0],["2013-01-02",43.4234,44.0175,43.0165,43.5129,306600.0],["2013-01-03",43.4478,43.8629,42.9108,43.5374,347400.0],["2013-01-04",43.5374,43.8466,43.3746,43.6025,302600.0],["2013-01-07",43.5211,44.0012,43.0979,43.9443,278100.0],["2013-01-08",44.872,44.8883,43.8873,44.0501,538600.0],["2013-01-09",43.9768,44.4814,43.9768,44.4244,264200.0],["2013-01-10",44.8638,45.23,44.5302,45.1568,485600.0],["2013-01-11",45.0103,45.1324,44.8069,45.0022,237200.0],["2013-01-14",44.6767,45.5393,44.579,45.4498,318200.0],["2013-01-15",45.1324,45.9543,45.1324,45.938,259200.0],["2013-01-16",45.9624,46.2961,45.6939,46.1252,401800.0],["2013-01-17",46.174,46.4507,46.0276,46.3042,261200.0],["2013-01-18",46.2554,47.2726,46.0357,47.061,446900.0],["2013-01-22",47.1506,47.9074,47.0285,47.2482,669100.0],["2013-01-23",47.1424,47.4598,46.646,46.8169,397500.0],["2013-01-24",46.7274,48.5584,46.7274,48.2573,421300.0],["2013-01-25",48.4282,48.4282,47.5981,48.2736,346300.0],["2013-01-28",48.477,48.8026,48.2817,48.6154,462700.0],["2013-01-29",48.3875,48.6154,47.9237,48.1841,336000.0],["2013-01-30",48.2817,48.3143,46.8088,47.4923,598400.0],["2013-01-31",47.4761,47.4761,45.5637,46.4182,1551800.0],["2013-02-01",45.9787,46.4507,45.8322,46.2066,595700.0],["2013-02-04",46.1659,46.6948,46.1008,46.2717,535200.0],["2013-02-05",46.3856,46.6704,46.0194,46.3693,277600.0],["2013-02-06",46.1903,46.4426,45.5555,46.3124,464900.0],["2013-02-07",46.4182,46.5402,45.816,46.1903,301500.0],["2013-02-08",46.3368,46.4751,46.0275,46.2635,166800.0],["2013-02-11",46.3449,46.6379,45.7509,46.2798,185000.0],["2013-02-12",46.1984,46.4833,44.9534,45.2382,783800.0],["2013-02-13",45.4009,45.4009,44.2209,44.5383,1084700.0],["2013-02-14",44.5383,45.2707,44.2861,45.2138,333900.0],["2013-02-15",45.0103,45.5393,44.8964,44.8964,343700.0],["2013-02-19",45.0347,45.6857,44.9778,45.6451,326100.0],["2013-02-20",45.5393,45.6857,44.5383,44.636,250200.0],["2013-02-21",44.6034,44.8964,44.0826,44.3267,252900.0],["2013-02-22",44.6034,45.3358,44.4488,44.9859,372600.0],["2013-02-25",45.108,45.2789,43.5862,43.6188,439300.0],["2013-02-26",43.8629,44.0175,43.4072,43.7815,451400.0],["2013-02-27",43.5699,44.4163,43.5699,44.1884,791300.0],["2013-02-28",44.1884,46.4181,44.107,45.8078,1088700.0],["2013-03-01",45.4498,45.759,44.9452,45.5637,540600.0],["2013-03-04",45.5067,45.7834,44.9208,45.4742,226600.0],["2013-03-05",45.5637,46.524,45.4253,46.0926,328800.0],["2013-03-06",46.288,46.7193,45.3277,45.6776,403200.0],["2013-03-07",45.6369,45.995,45.4172,45.8892,245700.0],["2013-03-08",46.0031,46.231,45.5067,46.0764,278400.0],["2013-03-11",46.0357,46.0357,45.4253,45.58,421400.0],["2013-03-12",45.4172,45.7509,45.1731,45.4416,242400.0],["2013-03-13",45.5474,46.3775,45.4091,46.2798,410700.0],["2013-03-14",46.3937,46.4263,46.0682,46.2717,224400.0],["2013-03-15",46.3368,46.5077,45.8892,46.1578,308100.0],["2013-03-18",45.938,46.0926,45.5962,45.8404,366100.0],["2013-03-19",45.8078,45.8078,44.7418,45.5393,494600.0],["2013-03-20",45.4986,46.2066,45.4986,46.0357,232500.0],["2013-03-21",45.9299,46.2717,44.758,45.0835,231800.0],["2013-03-22",45.0917,46.1903,45.0917,46.1089,235600.0],["2013-03-25",46.2066,46.5728,45.4172,45.8729,218300.0],["2013-03-26",46.0682,46.4263,45.2463,45.6939,240700.0],["2013-03-27",45.5393,46.2147,45.051,46.1415,318100.0],["2013-03-28",45.9462,46.7844,45.9462,46.4588,337900.0],["2013-04-01",46.4914,46.6053,45.0835,45.3358,193400.0],["2013-04-02",45.4091,45.5555,44.6604,44.7987,321400.0],["2013-04-03",44.8394,45.2138,43.9849,44.1721,326300.0],["2013-04-04",44.0989,44.2535,43.6269,44.1965,355800.0],["2013-04-05",43.7164,45.5474,43.1386,45.2056,506300.0],["2013-04-08",45.4091,45.523,44.4732,45.051,211300.0],["2013-04-09",45.1975,45.2626,44.5872,44.6523,121700.0],["2013-04-10",44.9452,46.1089,44.7418,45.7834,332000.0],["2013-04-11",45.8892,46.7518,45.7264,45.9706,385000.0],["2013-04-12",45.6532,46.1578,45.3602,46.0845,284400.0],["2013-04-15",45.9624,45.9624,43.9687,44.0663,366000.0],["2013-04-16",44.4488,44.815,44.0012,44.7255,226400.0],["2013-04-17",44.4325,44.5139,43.635,44.0663,257900.0],["2013-04-18",44.2047,44.6523,43.6269,43.8059,218700.0],["2013-04-19",44.0094,44.5709,43.4885,44.3105,278100.0],["2013-04-22",43.163,44.9859,43.0816,44.5709,630300.0],["2013-04-23",44.9615,45.3928,44.2616,44.3756,407400.0],["2013-04-24",44.4976,44.9127,44.2128,44.6116,404400.0],["2013-04-25",44.1884,44.3593,43.3827,44.0175,683200.0],["2013-04-26",43.5455,44.1152,43.5455,43.8547,365500.0],["2013-04-29",44.0012,44.2535,43.456,43.8954,355400.0],["2013-04-30",44.0094,44.4814,43.5699,44.4569,455000.0],["2013-05-01",44.4569,44.4569,43.0572,43.1305,534600.0],["2013-05-02",43.1874,44.164,42.8701,43.5292,214100.0],["2013-05-03",42.5527,43.8547,42.5527,43.2281,750300.0],["2013-05-06",43.3827,44.1721,43.2444,43.8303,464100.0],["2013-05-07",44.0012,44.3267,43.9361,44.1884,708500.0],["2013-05-08",44.0338,44.1884,43.7001,44.1151,429200.0],["2013-05-09",44.2047,44.2779,43.6432,43.814,221600.0],["2013-05-10",43.8954,44.0663,43.7408,44.0094,349400.0],["2013-05-13",43.9036,44.1558,43.7571,43.871,162500.0],["2013-05-14",43.9198,44.4895,43.8222,44.4569,437200.0],["2013-05-15",44.4651,45.2463,44.2372,45.23,445100.0],["2013-05-16",45.287,45.5393,45.0591,45.1568,413400.0],["2013-05-17",45.1649,45.4742,45.0754,45.4091,266900.0],["2013-05-20",45.344,45.5067,45.0917,45.1812,302400.0],["2013-05-21",45.2463,45.8078,45.0673,45.1242,389500.0],["2013-05-22",45.1812,46.2391,44.9127,45.1894,295600.0],["2013-05-23",44.8476,44.9696,44.4732,44.8557,294100.0],["2013-05-24",44.579,44.6197,44.0012,44.4651,128900.0],["2013-05-28",44.994,45.4416,42.9921,43.5292,1571800.0],["2013-05-29",43.0979,43.5211,42.5201,42.7236,511000.0],["2013-05-30",42.7643,43.0735,42.6015,42.805,596600.0],["2013-05-31",42.6097,43.399,42.5608,42.9596,408400.0],["2013-06-03",42.9108,43.1142,42.3086,43.0491,441700.0],["2013-06-04",42.9677,43.4804,42.7154,42.8701,306800.0],["2013-06-05",42.7236,42.805,42.3248,42.5283,416800.0],["2013-06-06",42.5039,43.0816,42.4143,43.0654,462700.0],["2013-06-07",43.4235,44.2535,43.0084,43.9606,344300.0],["2013-06-10",44.1477,44.3349,43.456,43.5211,373300.0],["2013-06-11",43.1956,43.7489,43.0084,43.1956,178100.0],["2013-06-12",43.3258,43.578,42.6422,42.8131,247000.0],["2013-06-13",42.7643,43.8222,42.6992,43.6676,229000.0],["2013-06-14",43.6757,44.2454,43.5537,43.6594,265300.0],["2013-06-17",43.9036,43.9036,42.4794,42.9026,378800.0],["2013-06-18",43.0084,43.277,42.7399,43.0979,217700.0],["2013-06-19",43.1874,43.2037,42.6422,42.6992,134600.0],["2013-06-20",42.219,42.4062,41.4622,42.0644,335100.0],["2013-06-21",42.1784,42.5364,41.7715,42.0237,489200.0],["2013-06-24",41.3239,41.568,41.1286,41.1611,386500.0],["2013-06-25",41.332,41.5192,41.0879,41.2181,371400.0],["2013-06-26",41.5761,41.7145,41.0065,41.2832,446800.0],["2013-06-27",41.5192,41.9668,41.4297,41.7145,203900.0],["2013-06-28",41.7552,42.2435,41.5762,41.9098,689600.0],["2013-07-01",41.9912,42.5934,41.9912,42.5771,335400.0],["2013-07-02",42.5201,42.7561,42.1051,42.4306,311400.0],["2013-07-03",42.4957,42.9677,42.4306,42.4632,376300.0],["2013-07-05",42.927,43.4316,42.805,43.399,172200.0],["2013-07-08",43.4072,43.8629,43.2363,43.5943,183500.0],["2013-07-09",43.7164,44.6929,43.7164,44.4163,214700.0],["2013-07-10",44.1721,44.4,43.7571,43.9443,127200.0],["2013-07-11",44.3918,44.7092,44.2616,44.3105,197700.0],["2013-07-12",44.0663,44.0826,43.0328,43.1305,428200.0],["2013-07-15",43.0247,43.4072,42.6748,43.1712,280600.0],["2013-07-16",43.1305,43.2118,42.3737,42.4143,432900.0],["2013-07-17",42.6178,42.691,42.2353,42.4876,309400.0],["2013-07-18",42.8701,43.3502,42.4795,43.0491,517300.0],["2013-07-19",43.0491,43.1142,42.6666,42.7236,234000.0],["2013-07-22",42.6992,42.9433,42.6097,42.7073,196800.0],["2013-07-23",42.7968,42.7968,42.1621,42.2923,294600.0],["2013-07-24",42.5934,42.6341,41.9505,41.9912,360800.0],["2013-07-25",41.9017,42.9189,41.8854,42.8456,635800.0],["2013-07-26",42.4469,43.3258,42.3411,43.2119,361200.0],["2013-07-29",43.163,43.6106,43.0735,43.4479,484300.0],["2013-07-30",43.6269,43.8385,43.3258,43.5699,304400.0],["2013-07-31",43.6432,44.2942,43.6432,43.9931,289100.0],["2013-08-01",44.2942,45.7346,44.2942,45.4335,438300.0],["2013-08-02",45.2626,45.2626,44.4163,44.7011,248100.0],["2013-08-05",44.6929,44.8801,44.2698,44.6604,213500.0],["2013-08-06",44.107,44.6116,43.6106,43.6594,259000.0],["2013-08-07",43.4641,43.6269,43.1305,43.4071,313500.0],["2013-08-08",43.6676,44.0826,43.5536,43.8466,114100.0],["2013-08-09",43.6757,43.8954,43.4072,43.6188,219900.0],["2013-08-12",43.5292,44.4407,43.4804,44.3511,273600.0],["2013-08-13",44.6034,44.8394,44.1965,44.815,367100.0],["2013-08-14",44.7662,44.8638,44.3186,44.4895,189500.0],["2013-08-15",44.2698,44.3267,43.9443,44.2128,244200.0],["2013-08-16",44.1884,44.4895,44.0989,44.3186,177200.0],["2013-08-19",44.4081,44.9778,44.3674,44.8394,418700.0],["2013-08-20",44.9452,45.5556,44.7418,45.4905,507800.0],["2013-08-21",45.3928,45.9543,45.0836,45.816,566200.0],["2013-08-22",45.9706,46.5972,45.9136,46.2229,219300.0],["2013-08-23",46.4344,46.5891,45.9543,46.1903,335300.0],["2013-08-26",46.1252,46.703,46.0438,46.3693,494400.0],["2013-08-27",45.8811,46.2229,45.5718,46.1659,332300.0],["2013-08-28",46.2066,46.3693,45.9624,46.1008,323000.0],["2013-08-29",46.0764,46.231,45.1975,45.4823,621300.0],["2013-08-30",45.3033,45.3033,44.4488,44.4732,313300.0],["2013-09-03",44.9533,45.3684,44.3511,44.5871,646000.0],["2013-09-04",44.5058,44.9452,44.4895,44.9127,313900.0],["2013-09-05",44.9127,45.2545,44.7174,45.1894,240200.0],["2013-09-06",45.4091,45.6044,44.7174,44.994,209500.0],["2013-09-09",45.0754,45.7997,45.0754,45.5881,299000.0],["2013-09-10",45.7753,46.9471,45.6939,46.9064,261900.0],["2013-09-11",46.8983,47.1506,46.3856,46.5484,261200.0],["2013-09-12",46.4426,46.5321,45.995,46.2879,208000.0],["2013-09-13",46.4751,46.4751,45.6858,45.9624,320100.0],["2013-09-16",46.4914,46.4914,45.8322,46.1008,201500.0],["2013-09-17",45.9055,46.1008,45.6369,46.0357,204500.0],["2013-09-18",46.1333,46.2554,45.5555,46.2147,187900.0],["2013-09-19",46.1333,46.4344,45.8404,45.8648,255600.0],["2013-09-20",46.0438,46.467,45.7753,46.2717,447300.0],["2013-09-23",46.1822,46.3775,45.7997,45.9055,136900.0],["2013-09-24",46.0764,46.1415,45.5555,45.6206,137800.0],["2013-09-25",45.759,45.9624,44.9533,45.0591,173200.0],["2013-09-26",45.2789,45.7183,45.0429,45.2951,135600.0],["2013-09-27",45.0022,45.3684,44.9452,45.1649,125600.0],["2013-09-30",44.9208,45.6695,44.815,45.5555,213200.0],["2013-10-01",45.6776,46.3531,45.3765,45.9218,350400.0],["2013-10-02",45.759,45.9217,45.2463,45.7753,122500.0],["2013-10-03",45.759,45.7915,44.9534,45.0185,174700.0],["2013-10-04",44.9533,45.5718,44.8476,45.0998,229500.0],["2013-10-07",44.8475,45.4172,44.5871,45.051,360500.0],["2013-10-08",45.1242,45.1324,44.8313,44.8313,437100.0],["2013-10-09",44.8557,44.9208,44.2861,44.7174,395300.0],["2013-10-10",45.108,45.3847,44.8638,45.3196,206600.0],["2013-10-11",45.3602,45.7183,45.3602,45.6776,158100.0],["2013-10-14",45.5393,46.0031,45.5393,45.9299,230000.0],["2013-10-15",45.8973,46.5809,45.6858,46.3449,773800.0],["2013-10-16",46.5321,47.2401,46.2473,47.0692,480400.0],["2013-10-17",46.9878,47.1994,46.3775,46.9227,547600.0],["2013-10-18",46.9227,47.6633,46.8332,47.6307,576600.0],["2013-10-21",47.4842,47.7772,47.3215,47.7609,333800.0],["2013-10-22",47.7202,47.883,46.5972,46.7518,592200.0],["2013-10-23",46.3938,47.411,46.2391,47.0936,276800.0],["2013-10-24",46.1822,46.1822,44.4814,44.7336,737900.0],["2013-10-25",44.107,44.4407,43.5862,43.8385,734100.0],["2013-10-28",43.8629,43.9849,43.692,43.928,547700.0],["2013-10-29",44.0094,44.4569,43.9361,44.1314,590700.0],["2013-10-30",44.0989,44.6767,44.0175,44.2861,696700.0],["2013-10-31",44.3267,45.0673,43.8222,44.9615,437600.0],["2013-11-01",45.2544,45.466,44.3349,44.5302,329400.0],["2013-11-04",44.6034,45.2707,44.6034,45.2138,271800.0],["2013-11-05",45.051,45.2626,44.872,44.9208,258100.0],["2013-11-06",45.0347,45.0673,44.758,44.8394,251100.0],["2013-11-07",44.8476,45.051,44.5465,44.8313,248800.0],["2013-11-08",44.9778,45.1568,44.8069,45.1324,132700.0],["2013-11-11",45.2789,45.3847,44.8801,45.3033,190600.0],["2013-11-12",45.3765,45.9055,45.1975,45.759,212800.0],["2013-11-13",45.5718,45.8404,45.344,45.7183,319100.0],["2013-11-14",45.7671,45.9299,45.5149,45.8322,162900.0],["2013-11-15",46.0357,46.3449,45.816,46.0275,205300.0],["2013-11-18",45.9543,46.2066,45.6776,45.8648,174400.0],["2013-11-19",45.7102,45.7102,45.2219,45.466,118000.0],["2013-11-20",45.4253,45.6451,45.1731,45.3602,129300.0],["2013-11-21",45.3765,45.6288,45.1894,45.4498,170700.0],["2013-11-22",45.4579,45.5637,45.0917,45.2138,224600.0],["2013-11-25",45.3277,45.5149,45.0673,45.2463,295900.0],["2013-11-26",45.287,45.6369,45.1894,45.4579,161400.0],["2013-11-27",45.4823,45.7183,45.287,45.466,113300.0],["2013-11-29",45.4498,46.0764,45.4498,45.6776,172100.0],["2013-12-02",45.8241,47.061,45.6044,46.6216,441700.0],["2013-12-03",46.4751,46.5484,45.0836,45.1568,297500.0],["2013-12-04",44.872,45.6125,44.7825,45.2707,254500.0],["2013-12-05",45.0998,45.6939,45.0591,45.5555,263400.0],["2013-12-06",45.9217,46.1903,45.7753,45.8566,264800.0],["2013-12-09",45.938,45.938,45.287,45.5555,283900.0],["2013-12-10",45.5718,45.7427,44.8883,45.0185,265000.0],["2013-12-11",45.287,45.5311,44.2779,44.3186,428800.0],["2013-12-12",44.4081,44.8882,44.4081,44.5709,394300.0],["2013-12-13",44.7336,45.1242,44.3105,44.6685,426800.0],["2013-12-16",44.7092,44.8557,44.2861,44.7174,623500.0],["2013-12-17",44.7825,45.6369,44.6197,45.0429,504500.0],["2013-12-18",45.1568,45.702,44.8638,45.6695,464400.0],["2013-12-19",45.6939,45.938,45.3684,45.7102,358400.0],["2013-12-20",45.6207,46.2066,45.4986,46.1659,615800.0],["2013-12-23",46.41,46.6786,46.0113,46.5809,273300.0],["2013-12-24",46.6955,46.8593,46.409,46.63,122300.0],["2013-12-26",46.6955,47.2196,46.5809,46.7529,248300.0],["2013-12-27",46.7692,47.2196,46.5973,47.0886,183700.0],["2013-12-30",47.0886,47.3014,46.8429,47.1213,219800.0],["2013-12-31",47.0476,47.6453,46.9166,47.0394,252100.0],["2014-01-02",47.0149,47.0149,46.2043,46.5891,323100.0],["2014-01-03",46.5645,47.1459,46.2534,46.9657,286000.0],["2014-01-06",47.2114,47.4161,46.4499,46.499,280800.0],["2014-01-07",46.7119,47.4079,46.4008,47.0886,237200.0],["2014-01-08",47.0394,47.1786,46.5645,47.0394,232900.0],["2014-01-09",47.2523,47.5143,46.6956,47.5143,459600.0],["2014-01-10",47.5061,47.7927,47.2277,47.4979,347900.0],["2014-01-13",47.3178,47.6617,46.7529,46.8921,228100.0],["2014-01-14",47.1295,47.498,46.8347,47.3751,134200.0],["2014-01-15",47.5143,47.7763,47.2933,47.7682,166100.0],["2014-01-16",47.5143,47.6535,47.0968,47.5307,171000.0],["2014-01-17",47.2687,47.7027,47.1377,47.6126,190500.0],["2014-01-21",47.9892,48.1448,47.5962,48.0138,302100.0],["2014-01-22",48.1284,48.6279,47.8091,48.4887,236800.0],["2014-01-23",48.3249,48.5624,48.0629,48.1448,266000.0],["2014-01-24",47.9073,47.9073,46.7938,46.8347,286700.0],["2014-01-27",46.9084,47.2032,45.9013,46.1388,375000.0],["2014-01-28",46.106,46.8265,46.106,46.4581,208500.0],["2014-01-29",46.1142,46.7037,45.8604,46.0978,432300.0],["2014-01-30",46.4172,47.3096,46.1306,47.1377,355900.0],["2014-01-31",45.8522,48.7261,45.8522,47.0312,713900.0],["2014-02-03",47.1541,47.8828,46.0814,46.1388,895300.0],["2014-02-04",46.2043,46.9412,45.9341,46.9166,597300.0],["2014-02-05",46.5318,47.0804,45.885,45.9095,1053600.0],["2014-02-06",46.1306,46.6464,45.8604,46.3844,316700.0],["2014-02-07",46.6874,46.7692,46.3926,46.5973,316200.0],["2014-02-10",46.6055,46.7692,46.1388,46.5482,337300.0],["2014-02-11",46.7283,47.367,46.54,47.064,223200.0],["2014-02-12",47.0312,47.719,46.7119,47.6535,460500.0],["2014-02-13",47.5224,48.2437,47.006,48.2027,396000.0],["2014-02-14",48.1945,48.8174,47.7355,48.2109,419900.0],["2014-02-18",48.2027,48.6371,47.8175,48.4322,434600.0],["2014-02-19",48.2601,48.5715,47.965,47.9814,299500.0],["2014-02-20",47.9486,48.4486,47.3994,48.342,264100.0],["2014-02-21",48.3092,48.6863,48.2273,48.4814,295600.0],["2014-02-24",48.6207,48.9158,48.2109,48.2191,375100.0],["2014-02-25",48.2437,48.2437,47.6289,47.8175,261600.0],["2014-02-26",47.8584,48.3338,47.4076,47.5388,545400.0],["2014-02-27",47.5388,47.8174,47.0798,47.3257,494600.0],["2014-02-28",47.2765,47.6126,47.0552,47.3011,521900.0],["2014-03-03",47.0552,47.3093,46.9486,47.129,667900.0],["2014-03-04",47.7355,48.0715,47.4486,47.5142,586800.0],["2014-03-05",47.6453,48.342,47.2847,47.4978,379000.0],["2014-03-06",47.7109,49.2682,47.4568,48.9731,1717700.0],["2014-03-07",49.2108,50.7517,49.1944,50.555,1012800.0],["2014-03-10",50.4485,50.7517,50.2026,50.4239,376800.0],["2014-03-11",50.5714,50.5714,49.8419,50.1206,379600.0],["2014-03-12",49.8256,49.9567,49.5059,49.842,355800.0],["2014-03-13",50.0387,50.0387,49.1535,49.3666,420700.0],["2014-03-14",49.3748,49.8993,49.342,49.637,349800.0],["2014-03-17",49.7928,50.0469,49.4157,49.4731,459200.0],["2014-03-18",49.4813,49.5879,49.1453,49.1862,343400.0],["2014-03-19",49.3092,49.3584,48.7109,48.8912,241500.0],["2014-03-20",48.8748,49.0797,48.4814,48.4896,327100.0],["2014-03-21",48.8502,49.1535,48.5797,48.6043,582600.0],["2014-03-24",48.76,48.8994,48.3502,48.5224,529300.0],["2014-03-25",48.7354,49.1289,48.2027,48.2928,392000.0],["2014-03-26",48.4732,48.6945,47.6043,47.6289,382200.0],["2014-03-27",47.6044,47.7437,47.1782,47.2191,522300.0],["2014-03-28",47.3257,47.8011,47.0388,47.6863,528100.0],["2014-03-31",47.9158,48.6125,47.9158,48.5387,203600.0],["2014-04-01",48.6207,49.0469,48.5715,49.0141,280800.0],["2014-04-02",49.1043,49.6534,48.8338,49.219,297800.0],["2014-04-03",49.3502,49.9075,49.0305,49.3666,344500.0],["2014-04-04",49.6616,49.8584,48.6125,48.7928,256900.0],["2014-04-07",48.7437,49.1945,48.0798,48.1453,218000.0],["2014-04-08",48.2191,48.3584,47.7765,48.3092,223700.0],["2014-04-09",48.6043,48.9731,48.0142,48.9485,341900.0],["2014-04-10",48.924,48.9485,48.0797,48.3584,345200.0],["2014-04-11",48.8584,48.9322,47.883,48.047,333400.0],["2014-04-14",48.2928,49.0961,48.2928,49.0469,423700.0],["2014-04-15",48.9649,49.5059,48.6535,49.3174,394300.0],["2014-04-16",49.5879,49.8665,49.3174,49.6288,262200.0],["2014-04-17",49.6616,50.1452,49.5223,50.0059,187300.0],["2014-04-21",49.9813,50.5387,49.9157,50.4649,278000.0],["2014-04-22",50.5222,50.9976,50.3091,50.7599,295500.0],["2014-04-23",50.555,50.6288,49.9567,50.1944,300000.0],["2014-04-24",50.4895,51.3665,49.842,51.3583,492200.0],["2014-04-25",52.3746,52.4812,51.6616,51.8009,610700.0],["2014-04-28",52.1205,52.3008,51.2763,51.7107,403500.0],["2014-04-29",51.8173,52.055,51.2517,51.3419,284900.0],["2014-04-30",51.3583,51.7927,51.2271,51.6288,392200.0],["2014-05-01",51.6779,51.7353,51.0632,51.5386,205100.0],["2014-05-02",51.555,52.2025,51.2435,51.3993,367100.0],["2014-05-05",51.0714,51.3337,50.1698,50.5223,591400.0],["2014-05-06",50.3664,50.6125,50.1531,50.6043,561800.0],["2014-05-07",50.5961,50.8012,49.9808,50.473,366300.0],["2014-05-08",50.3336,51.3181,50.1695,50.5469,316100.0],["2014-05-09",50.4074,50.5879,49.9069,50.1531,342400.0],["2014-05-12",50.2679,51.6216,50.2679,51.5478,257200.0],["2014-05-13",51.6708,52.04,51.1376,51.9744,405300.0],["2014-05-14",51.7447,51.9826,51.3345,51.3673,289600.0],["2014-05-15",51.2853,51.7283,50.7438,51.556,336500.0],["2014-05-16",51.4822,51.7775,51.2032,51.7611,170200.0],["2014-05-19",51.8431,52.4995,51.4001,51.999,267000.0],["2014-05-20",51.8924,51.9006,50.9407,51.5478,342300.0],["2014-05-21",51.6463,51.9088,51.4247,51.638,157200.0],["2014-05-22",51.9006,52.4585,51.5068,52.2452,261500.0],["2014-05-23",52.1303,52.3518,51.917,52.2698,156100.0],["2014-05-27",52.4585,52.8113,52.0318,52.721,257600.0],["2014-05-28",52.5569,53.8204,52.3764,53.4348,457600.0],["2014-05-29",53.4676,53.8204,53.3445,53.7876,250000.0],["2014-05-30",53.8614,53.9763,53.2461,53.2707,256000.0],["2014-06-02",53.2625,53.6071,52.7784,53.6071,204800.0],["2014-06-03",53.3364,53.8942,52.7456,52.8031,508100.0],["2014-06-04",52.803,53.041,52.4503,52.639,422900.0],["2014-06-05",52.8441,53.2789,52.36,52.9097,413500.0],["2014-06-06",52.9425,53.3281,52.7128,53.2789,249400.0],["2014-06-09",53.164,53.8204,53.0164,53.1722,241000.0],["2014-06-10",53.041,53.2953,52.7128,53.164,503700.0],["2014-06-11",53.0082,53.402,52.6062,53.0984,224400.0],["2014-06-12",52.9999,52.9999,51.597,52.4092,286900.0],["2014-06-13",52.4995,52.639,52.0811,52.401,236900.0],["2014-06-16",52.3026,52.4667,51.8431,52.0729,289300.0],["2014-06-17",51.999,52.639,51.958,52.0647,300900.0],["2014-06-18",52.3026,52.7128,51.8267,52.2862,255400.0],["2014-06-19",52.3846,53.0164,52.0565,52.8113,312900.0],["2014-06-20",52.9015,53.0984,52.5733,52.9917,313700.0],["2014-06-23",52.9835,52.9835,52.0647,52.1467,272400.0],["2014-06-24",51.999,52.2534,51.5396,51.5888,223100.0],["2014-06-25",51.5068,51.7857,51.3509,51.6873,291800.0],["2014-06-26",51.7037,51.8103,51.1212,51.6791,190000.0],["2014-06-27",51.5478,52.1959,51.5478,52.1139,324500.0],["2014-06-30",52.1467,52.6144,51.999,52.5077,398800.0],["2014-07-01",52.6718,53.402,52.6718,53.0984,350200.0],["2014-07-02",53.0984,53.5989,52.7292,52.8113,173900.0],["2014-07-03",52.8277,53.3117,52.8277,53.1558,264500.0],["2014-07-07",52.9507,53.082,52.3436,52.9015,277400.0],["2014-07-08",53.0164,53.0738,52.4338,52.9589,311800.0],["2014-07-09",53.1722,53.1722,52.4585,52.8851,292000.0],["2014-07-10",52.3928,52.6308,52.0483,52.2534,157600.0],["2014-07-11",52.3108,52.5077,51.9498,52.1221,179000.0],["2014-07-14",52.3272,52.9261,52.1959,52.7374,166700.0],["2014-07-15",52.7702,53.2789,52.7702,53.0984,252000.0],["2014-07-16",53.1804,53.6071,52.8194,53.3281,261200.0],["2014-07-17",53.3035,53.4102,52.5405,52.6144,227900.0],["2014-07-18",52.6472,53.1887,52.2862,53.1148,141800.0],["2014-07-21",52.9836,53.3035,52.6472,52.8523,233800.0],["2014-07-22",52.9917,53.8532,52.9917,53.3527,351700.0],["2014-07-23",60.671,60.671,54.3865,55.289,550000.0],["2014-07-24",56.0191,56.1996,55.289,56.134,532500.0],["2014-07-25",56.134,56.2571,55.1167,55.1577,339100.0],["2014-07-28",55.2069,55.2069,54.5506,54.7065,300300.0],["2014-07-29",55.8058,56.2078,54.9772,55.01,518500.0],["2014-07-30",55.1577,55.7484,55.0756,55.2151,266000.0],["2014-07-31",55.01,55.01,54.1075,54.2552,366500.0],["2014-08-01",54.2306,54.5588,53.2953,53.5743,468700.0],["2014-08-04",53.6973,54.165,53.0328,53.5332,333300.0],["2014-08-05",53.484,53.9435,53.0902,53.3527,218900.0],["2014-08-06",53.1148,53.3609,52.6718,52.9671,283900.0],["2014-08-07",53.115,53.3614,52.8604,53.1971,195700.0],["2014-08-08",53.1971,53.9527,52.9507,53.8788,204500.0],["2014-08-11",54.2731,54.3798,53.6324,53.7146,241300.0],["2014-08-12",53.5749,54.7987,53.1068,54.6509,298900.0],["2014-08-13",54.9055,55.3982,54.8972,55.0861,252500.0],["2014-08-14",55.0861,55.1929,54.7165,55.1683,238600.0],["2014-08-15",55.5297,55.5297,54.733,55.2176,229500.0],["2014-08-18",55.39,56.0717,55.3325,56.0389,223500.0],["2014-08-19",56.1374,56.351,55.6446,55.7678,209100.0],["2014-08-20",55.5461,56.0307,55.2504,55.5543,230800.0],["2014-08-21",55.5297,55.891,55.0697,55.735,175700.0],["2014-08-22",55.7678,55.9978,55.234,55.7843,142600.0],["2014-08-25",56.0799,56.1046,55.62,56.0553,229100.0],["2014-08-26",56.1785,56.3181,55.7843,56.1949,203000.0],["2014-08-27",56.3428,56.3921,55.8911,56.0882,210200.0],["2014-08-28",56.0307,56.3017,55.6118,55.8746,131600.0],["2014-08-29",56.1046,56.1539,55.6282,55.735,192200.0],["2014-09-02",55.8746,56.4085,55.7268,56.2606,300600.0],["2014-09-03",56.3921,56.6549,55.6939,55.8336,212100.0],["2014-09-04",55.85,57.8541,55.6611,57.583,698900.0],["2014-09-05",57.739,58.2154,57.468,58.199,329900.0],["2014-09-08",58.2811,58.6014,58.1333,58.5275,335000.0],["2014-09-09",58.3796,58.7985,57.7801,57.8458,163900.0],["2014-09-10",57.7719,58.5275,57.6405,58.3057,268500.0],["2014-09-11",58.1333,58.5111,58.0922,58.2318,107900.0],["2014-09-12",58.1332,58.7575,58.125,58.6753,264300.0],["2014-09-15",58.6507,58.8642,58.47,58.7246,220500.0],["2014-09-16",58.4125,59.2585,58.2154,58.8889,344300.0],["2014-09-17",58.9792,59.6691,58.8396,59.2421,306600.0],["2014-09-18",59.2995,59.5541,58.9792,59.2256,142100.0],["2014-09-19",59.2749,59.9402,58.8314,59.2339,403400.0],["2014-09-22",59.2256,59.5542,58.585,59.3817,283900.0],["2014-09-23",59.1271,59.1271,58.3879,58.4864,369100.0],["2014-09-24",58.4372,58.8971,58.1497,58.8478,208400.0],["2014-09-25",58.6425,58.7903,57.9361,58.5603,307000.0],["2014-09-26",58.6343,59.3242,58.6343,59.2092,237000.0],["2014-09-29",58.4947,59.5049,58.4865,59.2092,263000.0],["2014-09-30",59.3899,59.6445,58.6835,59.2913,284900.0],["2014-10-01",59.4967,59.4967,57.9854,58.0265,709500.0],["2014-10-02",58.1332,58.8396,57.969,58.5685,324700.0],["2014-10-03",58.9792,59.4228,58.6097,59.0532,416400.0],["2014-10-06",59.4885,60.0059,58.5604,58.8314,340700.0],["2014-10-07",58.47,58.5193,57.8869,58.0593,312700.0],["2014-10-08",58.0101,58.2976,57.1395,58.2072,304800.0],["2014-10-09",57.0984,58.2319,57.0984,57.3777,261900.0],["2014-10-10",57.4351,57.5009,56.1046,56.7288,447300.0],["2014-10-13",56.8931,57.1148,55.7925,55.9403,450500.0],["2014-10-14",56.4906,57.9115,56.236,57.3941,388600.0],["2014-10-15",56.6631,58.0429,55.8253,57.6651,453000.0],["2014-10-16",56.9752,58.2318,56.8766,58.0758,617400.0],["2014-10-17",58.856,59.2749,58.4125,58.8971,286500.0],["2014-10-20",58.6096,59.4227,58.3714,59.3652,359600.0],["2014-10-21",59.7102,61.3364,59.3899,61.1311,358700.0],["2014-10-22",61.6403,62.1167,60.1537,60.3262,531500.0],["2014-10-23",61.1886,61.5746,58.585,59.6281,688600.0],["2014-10-24",59.9484,60.5808,59.4967,60.2851,362100.0],["2014-10-27",60.1373,61.1475,59.9402,60.7779,437600.0],["2014-10-28",61.2872,61.665,60.7533,61.1886,299600.0],["2014-10-29",61.3939,61.8292,60.5233,60.9422,421900.0],["2014-10-30",60.86,61.2871,60.1044,60.5808,346800.0],["2014-10-31",61.2461,61.4596,60.5808,60.7862,419500.0],["2014-11-03",60.9997,61.6403,60.3016,61.5993,458000.0],["2014-11-04",61.7142,62.6259,61.476,62.1167,400200.0],["2014-11-05",62.3713,62.9626,62.0263,62.6588,357800.0],["2014-11-06",62.6423,63.078,62.4697,62.9136,381700.0],["2014-11-07",63.0616,63.1849,62.1408,63.078,402100.0],["2014-11-10",62.9629,63.7439,62.667,63.5631,380700.0],["2014-11-11",63.4397,63.7357,62.7409,63.0862,285100.0],["2014-11-12",62.8807,63.4726,62.445,63.3575,272000.0],["2014-11-13",63.3164,63.5384,62.5437,62.8972,294200.0],["2014-11-14",62.9382,63.711,62.5354,62.7163,419300.0],["2014-11-17",62.445,62.5601,61.9106,62.0257,330900.0],["2014-11-18",61.8367,62.7821,61.6969,61.7791,304500.0],["2014-11-19",61.664,62.0669,61.1626,61.886,287600.0],["2014-11-20",61.7216,62.93,61.7134,62.9136,292500.0],["2014-11-21",63.4891,64.0809,63.0862,63.7603,422200.0],["2014-11-24",63.7521,64.8948,63.7521,64.8455,315400.0],["2014-11-25",65.0921,65.6511,64.8455,64.8948,352600.0],["2014-11-26",64.8208,65.2812,64.6728,64.8701,144300.0],["2014-11-28",65.1908,67.246,65.1908,66.0786,304100.0],["2014-12-01",65.5936,66.1608,63.8014,63.9083,582800.0],["2014-12-02",64.0974,64.714,63.6535,63.7357,607700.0],["2014-12-03",63.7357,64.1303,63.3904,63.4644,374900.0],["2014-12-04",63.3,64.4509,62.6916,63.9658,548700.0],["2014-12-05",64.122,64.3604,62.9794,63.2589,378200.0],["2014-12-08",63.0122,63.1849,62.1244,62.2888,452600.0],["2014-12-09",61.5407,62.2806,60.8666,61.9024,480800.0],["2014-12-10",61.8202,61.9929,60.8502,60.8995,416600.0],["2014-12-11",61.1461,61.3023,60.7269,60.8173,423000.0],["2014-12-12",60.546,61.0639,60.2254,60.4474,528300.0],["2014-12-15",60.5625,61.3352,60.3405,60.6529,432300.0],["2014-12-16",60.4556,61.2037,59.5678,59.6253,497900.0],["2014-12-17",59.5513,59.7486,57.3564,58.6635,1012900.0],["2014-12-18",59.6911,60.0199,58.8608,59.8555,732500.0],["2014-12-19",59.9541,60.3734,59.6171,60.1514,821200.0],["2014-12-22",60.3405,60.8666,60.1021,60.6529,266400.0],["2014-12-23",60.9817,60.9817,60.1925,60.7269,316400.0],["2014-12-24",60.9735,61.4174,60.6282,61.2694,211500.0],["2014-12-26",61.5572,61.5572,60.8748,61.1626,111900.0],["2014-12-29",61.0804,61.5572,60.8091,60.8913,204600.0],["2014-12-30",60.7515,61.1461,60.1761,60.3734,236000.0],["2014-12-31",60.3158,60.7351,59.5924,59.6253,374800.0],["2015-01-02",60.0199,60.398,58.5072,59.2553,370300.0],["2015-01-05",59.2224,59.2224,56.9124,57.1261,735400.0],["2015-01-06",57.1755,57.5454,55.6382,56.5671,954900.0],["2015-01-07",57.044,57.4715,55.9835,56.2877,620800.0],["2015-01-08",56.7298,58.2315,56.3627,57.7226,685100.0],["2015-01-09",57.9311,58.2648,56.7131,56.9217,487400.0],["2015-01-12",56.8466,57.0134,55.9456,56.0374,373200.0],["2015-01-13",55.3032,56.029,54.7276,55.445,1029300.0],["2015-01-14",54.6275,55.37,54.202,55.1447,659400.0],["2015-01-15",55.1697,55.5034,54.0268,54.1436,430100.0],["2015-01-16",53.8266,54.3772,53.7014,54.202,307600.0],["2015-01-20",53.6097,54.2687,53.0257,53.2092,663800.0],["2015-01-21",53.2593,53.8266,52.6503,53.568,586600.0],["2015-01-22",53.7849,55.3116,53.568,55.128,467200.0],["2015-01-23",55.1447,55.6119,54.7443,55.2532,370000.0],["2015-01-26",55.103,55.3783,54.5774,55.0446,241700.0],["2015-01-27",54.4523,54.6775,53.6764,54.4606,491300.0],["2015-01-28",55.0863,55.37,53.8349,53.8516,489900.0],["2015-01-29",54.1269,54.6859,53.1008,53.5429,1032200.0],["2015-01-30",53.3928,53.9684,53.0924,53.4595,766200.0],["2015-02-02",53.8099,54.7943,53.5012,54.7276,587900.0],["2015-02-03",54.8944,56.2042,54.8861,55.6703,431000.0],["2015-02-04",55.3199,55.9289,54.8277,55.687,581500.0],["2015-02-05",55.9373,57.2471,55.9373,56.8883,696600.0],["2015-02-06",56.8466,56.9968,56.1458,56.3294,567300.0],["2015-02-09",56.1709,56.6464,55.7871,56.6381,508900.0],["2015-02-10",56.7465,56.93,55.9539,56.4879,437000.0],["2015-02-11",56.3459,57.3647,56.3459,57.2896,396900.0],["2015-02-12",57.348,57.799,56.9054,57.348,373000.0],["2015-02-13",57.2311,57.5067,56.9305,57.3063,249000.0],["2015-02-17",57.0892,57.4065,56.8052,57.1476,391800.0],["2015-02-18",57.0307,57.5568,56.5631,57.2144,327900.0],["2015-02-19",57.1142,58.2082,56.9806,57.7656,475200.0],["2015-02-20",57.5568,58.868,57.1977,58.8262,440700.0],["2015-02-23",59.0517,60.6802,58.7845,59.7115,658700.0],["2015-02-24",57.8825,58.9348,57.799,58.3669,812700.0],["2015-02-25",58.3418,58.9097,58.1498,58.8763,497100.0],["2015-02-26",58.9849,59.0267,58.4337,58.8346,324500.0],["2015-02-27",58.9598,59.1269,58.3586,58.6425,711500.0],["2015-03-02",58.5339,59.6447,58.5339,59.5444,450100.0],["2015-03-03",59.2772,59.2772,58.3836,58.7344,548700.0],["2015-03-04",58.4254,58.6508,57.8241,57.941,576300.0],["2015-03-05",58.1164,58.1164,57.1142,57.2645,316400.0],["2015-03-06",57.2061,57.941,56.9221,57.1393,402600.0],["2015-03-09",56.7885,57.5485,56.538,57.1977,572300.0],["2015-03-10",56.6215,57.2562,56.371,56.7718,702000.0],["2015-03-11",56.7885,57.7656,56.5129,57.4483,591400.0],["2015-03-12",57.4984,58.0245,57.0057,57.2729,506600.0],["2015-03-13",57.3982,57.6487,56.1956,56.6466,382700.0],["2015-03-16",57.039,58.0412,57.0056,57.3564,419400.0],["2015-03-17",57.039,57.5234,56.7217,56.8136,416000.0],["2015-03-18",56.8136,57.7823,56.371,57.7155,459000.0],["2015-03-19",57.632,57.9493,56.7885,56.7969,274400.0],["2015-03-20",56.9889,57.5986,56.6131,57.5485,573900.0],["2015-03-23",57.4733,57.6654,56.7551,56.8219,281400.0],["2015-03-24",56.7301,56.8136,55.9367,56.0954,267800.0],["2015-03-25",56.0619,56.087,54.9429,55.0765,321100.0],["2015-03-26",54.8427,55.2853,54.4919,55.0097,354600.0],["2015-03-27",54.9095,55.3104,54.5671,54.9095,260600.0],["2015-03-30",55.2018,55.2686,54.4502,54.993,512800.0],["2015-03-31",54.7257,55.4356,54.4585,55.3688,434300.0],["2015-04-01",55.1767,55.5859,54.542,55.2686,420900.0],["2015-04-02",54.4418,54.684,53.2643,53.3478,902400.0],["2015-04-06",53.1056,53.5315,52.4459,52.4876,711100.0],["2015-04-07",52.5962,53.1474,52.5544,52.8969,437000.0],["2015-04-08",52.8551,54.0326,52.7215,53.7236,656900.0],["2015-04-09",53.8489,54.2831,53.4564,53.5482,374100.0],["2015-04-10",53.6568,54.4752,53.4898,54.3834,337000.0],["2015-04-13",54.1245,54.4418,53.7236,53.757,328500.0],["2015-04-14",53.6318,54.6088,53.5566,54.5003,400700.0],["2015-04-15",54.3834,54.9011,53.899,54.0075,448100.0],["2015-04-16",53.8572,54.2581,53.5148,53.5733,238000.0],["2015-04-17",53.3228,53.5649,53.0388,53.5232,369500.0],["2015-04-20",53.9324,54.8594,53.924,54.1746,290500.0],["2015-04-21",54.3333,54.7592,53.8823,54.0243,284100.0],["2015-04-22",53.9324,54.517,53.615,54.5003,286100.0],["2015-04-23",54.2497,55.3688,53.9825,55.0598,534700.0],["2015-04-24",51.1097,54.7007,50.5334,53.8572,755700.0],["2015-04-27",53.6819,53.7737,53.0221,53.3896,538800.0],["2015-04-28",53.5232,53.7403,52.9135,53.2225,494800.0],["2015-04-29",52.6129,52.7465,52.1786,52.3122,486000.0],["2015-04-30",52.1786,52.5628,51.8362,52.0367,558700.0],["2015-05-01",52.1452,53.0305,52.1452,52.8634,412900.0],["2015-05-04",53.1307,53.6818,52.8634,53.3394,332300.0],["2015-05-05",52.3362,53.1221,52.3362,52.6121,432800.0],["2015-05-06",52.679,53.2057,52.5118,53.1471,329300.0],["2015-05-07",53.1639,53.9498,53.0719,53.5401,498000.0],["2015-05-08",53.8076,54.3594,52.7459,52.8211,561600.0],["2015-05-11",52.7375,53.189,52.7375,53.0636,317700.0],["2015-05-12",52.9716,53.005,52.4198,52.7877,218700.0],["2015-05-13",52.8713,53.1304,51.8764,52.3529,387400.0],["2015-05-14",52.7041,52.7459,52.0687,52.6623,269100.0],["2015-05-15",52.4616,53.0552,52.077,52.888,301600.0],["2015-05-18",52.8963,53.933,52.8713,53.8662,294900.0],["2015-05-19",54.1003,54.1003,52.9298,53.0636,303500.0],["2015-05-20",53.2057,53.306,52.3111,52.4532,296600.0],["2015-05-21",52.6121,52.9716,52.0854,52.8545,334300.0],["2015-05-22",53.2642,53.4565,52.4282,52.9047,438100.0],["2015-05-26",52.9632,53.2642,52.2442,52.2944,327800.0],["2015-05-27",52.2777,53.2224,51.8597,53.0636,419500.0],["2015-05-28",52.888,53.8411,51.96,53.7324,802900.0],["2015-05-29",53.8745,55.1286,53.4231,54.6771,1441000.0],["2015-06-01",54.8192,55.2038,54.0752,54.9697,705100.0],["2015-06-02",54.9279,55.8141,54.4096,55.3627,545800.0],["2015-06-03",54.8443,56.9511,54.8443,56.6836,1012100.0],["2015-06-04",56.7171,56.7171,55.0115,55.4797,797500.0],["2015-06-05",55.8894,56.1736,54.9447,56.1318,357500.0],["2015-06-08",56.0984,56.2071,55.0617,55.1787,363700.0],["2015-06-09",55.1035,55.5466,54.9363,55.0868,242600.0],["2015-06-10",55.5968,56.3492,55.2289,56.1736,326700.0],["2015-06-11",56.1151,56.7338,55.8225,56.7254,271200.0],["2015-06-12",56.4746,56.5164,55.9061,55.973,211900.0],["2015-06-15",55.8058,56.8675,55.1119,56.8508,383700.0],["2015-06-16",56.7672,56.7672,55.4379,55.8058,311300.0],["2015-06-17",55.7389,56.1402,55.254,55.6553,228500.0],["2015-06-18",55.6302,57.0682,55.463,56.8592,341000.0],["2015-06-19",57.0097,57.7872,56.3826,56.3994,330700.0],["2015-06-22",56.7756,57.0849,56.5499,56.9177,189600.0],["2015-06-23",56.7254,57.1351,56.6335,56.8007,300000.0],["2015-06-24",56.901,56.901,55.5717,55.8141,348000.0],["2015-06-25",55.8977,56.2572,55.672,56.1067,504300.0],["2015-06-26",56.1235,56.3659,55.8977,56.1402,319300.0],["2015-06-29",55.7389,56.4746,55.6135,55.6804,316900.0],["2015-06-30",55.8727,56.5833,55.672,55.9061,293400.0],["2015-07-01",56.4579,56.993,56.2489,56.8007,442600.0],["2015-07-02",56.7839,56.9511,56.2907,56.8341,231700.0],["2015-07-06",56.4997,57.0431,55.9563,55.9897,305400.0],["2015-07-07",56.2489,56.7254,55.7054,56.5331,366400.0],["2015-07-08",56.1653,56.4495,55.5717,56.1569,455700.0],["2015-07-09",56.483,56.9595,56.1569,56.2489,206200.0],["2015-07-10",56.4244,56.8675,56.4244,56.6836,282200.0],["2015-07-13",57.2103,57.7203,56.7672,57.6701,409300.0],["2015-07-14",57.4862,57.6785,56.8843,56.9093,344700.0],["2015-07-15",57.1183,57.2103,56.1569,56.3408,334200.0],["2015-07-16",56.3408,57.0849,56.3241,56.6836,278600.0],["2015-07-17",56.7923,57.11,56.1485,56.5582,223500.0],["2015-07-20",56.7338,57.0849,56.4077,56.5248,359300.0],["2015-07-21",56.3492,57.5113,56.2572,57.436,475400.0],["2015-07-22",57.4862,58.0965,57.3692,57.8541,542600.0],["2015-07-23",57.8374,57.9795,56.2405,57.1184,737700.0],["2015-07-24",57.8374,60.1866,56.8257,58.9326,699200.0],["2015-07-27",59.1082,59.6516,58.2721,58.5731,581700.0],["2015-07-28",59.0246,59.6599,58.6901,59.3339,494000.0],["2015-07-29",59.4844,61.5327,59.4844,61.1648,773300.0],["2015-07-30",61.0394,61.3404,57.8708,60.9391,363100.0],["2015-07-31",61.2651,61.3738,60.1783,60.2201,439200.0],["2015-08-03",60.5211,61.2735,59.8439,60.4625,408800.0],["2015-08-04",60.4124,60.8806,60.103,60.4793,400800.0],["2015-08-05",60.5879,61.4658,60.0111,60.0947,398100.0],["2015-08-06",60.3123,60.6973,59.3916,59.7599,453300.0],["2015-08-07",59.6846,60.8982,58.1529,58.2784,513800.0],["2015-08-10",58.3621,58.8225,58.0357,58.2282,484100.0],["2015-08-11",57.952,58.3035,57.0146,57.3494,520300.0],["2015-08-12",56.5041,57.6591,56.0772,57.4164,577700.0],["2015-08-13",57.4163,58.178,57.2238,57.6674,358100.0],["2015-08-14",57.4415,58.1362,57.4415,57.7763,336500.0],["2015-08-17",57.6172,57.7344,56.8221,57.7009,416900.0],["2015-08-18",57.6507,59.0485,57.6507,58.2282,483200.0],["2015-08-19",58.0692,58.6467,57.4164,57.8683,434000.0],["2015-08-20",57.4749,57.7177,56.5961,56.6463,431300.0],["2015-08-21",56.0772,56.5124,55.7675,55.9014,952300.0],["2015-08-24",55.1147,56.4036,53.3235,55.4578,676300.0],["2015-08-25",56.8221,56.8221,54.4618,54.512,634900.0],["2015-08-26",55.416,55.8596,54.4786,55.5834,663900.0],["2015-08-27",55.7843,56.2028,55.3407,55.9684,642900.0],["2015-08-28",55.8177,55.9935,54.9305,55.2904,643100.0],["2015-08-31",55.0979,56.2195,54.9305,55.4076,602500.0],["2015-09-01",54.5288,55.1984,54.1522,54.3028,440300.0],["2015-09-02",54.7966,54.9473,54.3363,54.9305,361700.0],["2015-09-03",55.1565,55.5331,54.9891,55.4076,532600.0],["2015-09-04",54.7213,56.2864,54.1187,55.6754,637200.0],["2015-09-08",56.3534,56.8305,55.7508,56.6045,251500.0],["2015-09-09",57.1653,57.1653,56.6129,56.7468,341300.0],["2015-09-10",56.7719,57.115,56.1609,56.5208,300100.0],["2015-09-11",56.3701,56.6296,55.9517,56.119,208700.0],["2015-09-14",56.1191,56.1191,55.6503,55.9182,265900.0],["2015-09-15",56.0521,57.0146,55.7424,56.9727,455100.0],["2015-09-16",57.1067,57.6842,56.797,57.5838,341400.0],["2015-09-17",57.4163,57.8432,57.4163,57.6674,380800.0],["2015-09-18",57.0062,57.8683,56.3701,56.638,571700.0],["2015-09-21",56.864,57.8599,56.864,57.4582,372000.0],["2015-09-22",56.9476,57.2992,55.8345,56.0019,378800.0],["2015-09-23",55.96,56.3032,55.6001,56.1358,307100.0],["2015-09-24",55.7843,55.8177,54.8971,55.0896,231400.0],["2015-09-25",55.4662,56.5794,55.2737,56.3953,475000.0],["2015-09-28",56.2781,56.4455,55.3156,55.3407,342700.0],["2015-09-29",55.3072,55.4244,54.7715,55.123,500500.0],["2015-09-30",55.2402,55.4997,52.8548,53.1227,1022800.0],["2015-10-01",53.0222,53.2901,52.5201,52.7042,593500.0],["2015-10-02",51.8588,52.9469,51.7668,52.9134,597500.0],["2015-10-05",52.9302,54.2693,52.9302,54.0852,662700.0],["2015-10-06",54.0685,54.2693,53.5747,53.809,298000.0],["2015-10-07",53.9429,54.9724,53.7337,54.0517,452900.0],["2015-10-08",53.742,54.2359,53.742,54.1019,481500.0],["2015-10-09",54.3698,54.8636,53.7755,54.6627,687900.0],["2015-10-12",54.8385,54.8552,53.6081,54.4116,542500.0],["2015-10-13",53.8508,54.4786,53.1813,53.3487,448200.0],["2015-10-14",53.1729,54.1354,53.1562,53.6667,254600.0],["2015-10-15",53.9094,54.1438,53.5244,54.1103,202300.0],["2015-10-16",54.0099,54.5372,53.3068,53.4491,243400.0],["2015-10-19",53.3236,54.3781,53.265,54.2777,335500.0],["2015-10-20",54.3865,55.2318,54.2861,54.6543,325500.0],["2015-10-21",54.9473,55.2402,54.0936,54.2107,241400.0],["2015-10-22",54.4032,54.5958,53.7253,54.579,424700.0],["2015-10-23",53.7755,55.1565,51.5826,52.0011,595300.0],["2015-10-26",51.7752,52.972,51.658,52.88,553800.0],["2015-10-27",52.6121,52.6372,51.0135,51.4236,717900.0],["2015-10-28",51.5324,51.8588,50.9047,51.817,463300.0],["2015-10-29",51.499,53.2817,51.499,53.1562,448300.0],["2015-10-30",53.2315,53.6249,52.7293,52.7628,381000.0],["2015-11-02",52.8214,53.9847,52.8214,53.8843,559000.0],["2015-11-03",53.8927,54.1187,53.5077,53.6249,358200.0],["2015-11-04",53.5412,53.7086,52.6791,52.9888,218600.0],["2015-11-05",53.2399,53.6918,52.5033,53.0641,286200.0],["2015-11-06",53.0892,54.1535,52.335,53.6759,718100.0],["2015-11-09",53.458,53.9859,52.1423,52.9887,403300.0],["2015-11-10",53.0138,53.9776,52.7289,53.4244,279600.0],["2015-11-11",53.4244,53.4663,52.4272,53.0306,159100.0],["2015-11-12",52.8462,53.173,51.4802,51.497,262400.0],["2015-11-13",51.497,51.7065,50.9942,51.1869,325200.0],["2015-11-16",50.9774,52.1339,50.8685,51.9998,354600.0],["2015-11-17",51.9244,52.7121,51.5892,51.8489,235400.0],["2015-11-18",52.2763,52.6954,51.2958,52.5361,276500.0],["2015-11-19",52.4607,53.2149,52.2344,52.4188,297700.0],["2015-11-20",52.6199,53.0054,52.3685,52.3769,282900.0],["2015-11-23",52.5278,52.8043,52.2093,52.3518,207100.0],["2015-11-24",51.9998,52.4188,51.5054,52.3099,313500.0],["2015-11-25",52.4691,52.7792,51.9495,52.578,236300.0],["2015-11-27",52.6116,53.4244,52.5026,53.0557,117500.0],["2015-11-30",53.2568,53.5753,52.1255,52.3099,320900.0],["2015-12-01",52.2512,53.0054,51.4467,52.6786,297000.0],["2015-12-02",52.511,52.511,51.0947,51.2875,379000.0],["2015-12-03",51.4718,51.7987,50.1897,50.4243,321700.0],["2015-12-04",50.3237,50.6003,49.2762,50.198,342800.0],["2015-12-07",50.0304,50.1813,48.8404,48.941,447000.0],["2015-12-08",48.5471,48.9158,47.9772,48.0778,444400.0],["2015-12-09",47.751,48.3376,46.9297,47.8431,455500.0],["2015-12-10",48.0275,48.6309,47.1727,48.2957,684600.0],["2015-12-11",48.9242,49.0164,47.5499,47.7677,602900.0],["2015-12-14",46.9297,49.5276,46.0163,46.1587,709800.0],["2015-12-15",46.3012,47.0051,45.2453,46.9465,406900.0],["2015-12-16",48.3376,48.765,47.6085,48.5471,656000.0],["2015-12-17",48.5806,49.2762,47.9605,47.9772,531400.0],["2015-12-18",47.0806,47.3823,45.8654,46.5023,1338000.0],["2015-12-21",46.6029,49.1421,46.6029,47.6504,569100.0],["2015-12-22",47.6588,48.7315,47.3152,48.4968,433900.0],["2015-12-23",48.7734,49.3181,48.3711,48.7482,262900.0],["2015-12-24",48.7231,49.3013,48.522,48.7063,101800.0],["2015-12-28",48.5136,49.5025,48.1532,49.1002,300300.0],["2015-12-29",49.293,49.7455,48.9829,49.5527,427100.0],["2015-12-30",49.4438,50.0807,48.9075,49.2846,398000.0],["2015-12-31",49.3013,50.2232,48.7315,49.1505,430100.0],["2016-01-04",48.6812,49.7203,47.9353,49.1002,714000.0],["2016-01-05",49.36,49.5863,48.6979,48.8572,479800.0],["2016-01-06",48.3963,48.7734,48.1784,48.2789,726300.0],["2016-01-07",47.7677,48.3208,47.2733,47.5079,513200.0],["2016-01-08",47.5415,48.2287,47.1308,47.5918,663600.0],["2016-01-11",47.6001,48.5974,47.1057,47.6588,516500.0],["2016-01-12",47.9186,48.8237,47.2901,47.8599,273800.0],["2016-01-13",47.2314,47.4744,45.2453,45.5889,673500.0],["2016-01-14",46.1336,46.6615,44.4408,46.3347,784500.0],["2016-01-15",45.4045,47.156,45.0022,46.8291,995700.0],["2016-01-19",47.0554,49.3432,45.4548,46.0917,527300.0],["2016-01-20",45.857,48.9745,44.8682,46.0917,798300.0],["2016-01-21",46.1084,47.9353,46.0163,47.4409,683800.0],["2016-01-22",47.8013,48.765,47.7929,48.3795,302800.0],["2016-01-25",48.0694,48.5639,46.7956,46.9967,698400.0],["2016-01-26",47.2984,48.9326,46.1084,48.8907,329200.0],["2016-01-27",48.698,49.2427,47.7426,47.9772,403400.0],["2016-01-28",48.1365,48.5471,46.8292,47.1308,1130400.0],["2016-01-29",44.7257,48.2454,44.7257,48.1113,1166700.0],["2016-02-01",47.5834,49.8377,47.4493,49.3013,715700.0],["2016-02-02",48.9997,49.7455,47.3739,47.8516,488400.0],["2016-02-03",48.0359,49.1505,47.1392,48.8572,454800.0],["2016-02-04",48.7399,51.5137,48.7399,51.4299,782200.0],["2016-02-05",50.726,51.1702,48.941,50.3154,576600.0],["2016-02-08",49.6365,50.6925,48.7482,50.6589,493700.0],["2016-02-09",49.9885,51.1534,48.7063,50.9187,592800.0],["2016-02-10",51.1285,51.4642,50.0125,50.0796,506200.0],["2016-02-11",49.6349,49.8614,48.6363,49.4838,294700.0],["2016-02-12",49.6852,50.3733,49.0391,49.4167,600100.0],["2016-02-16",49.8027,50.088,48.4601,49.8782,539500.0],["2016-02-17",50.2558,51.5565,48.888,50.9691,614900.0],["2016-02-18",50.9103,51.6907,49.1565,49.6432,605400.0],["2016-02-19",49.4586,49.5426,48.2755,49.3663,429400.0],["2016-02-22",50.1048,50.8852,49.7272,50.2474,376200.0],["2016-02-23",49.3579,49.8279,48.9468,49.2489,423500.0],["2016-02-24",48.6279,49.3328,47.8475,48.9887,467600.0],["2016-02-25",49.0055,49.6265,48.5691,49.6181,393700.0],["2016-02-26",50.1132,51.1117,49.7943,50.5495,429900.0],["2016-02-29",50.4069,51.3719,49.1146,49.6768,261000.0],["2016-03-01",49.9202,50.8852,49.7188,50.8516,332300.0],["2016-03-02",50.6838,50.9355,49.7859,50.2139,265500.0],["2016-03-03",50.1635,51.3047,49.8446,51.2292,315400.0],["2016-03-04",51.3383,53.3019,51.1956,52.7564,569400.0],["2016-03-07",52.5467,53.2515,51.674,52.5886,286300.0],["2016-03-08",52.2362,52.3872,50.6838,50.8516,480500.0],["2016-03-09",50.9607,52.1103,50.5159,51.825,370500.0],["2016-03-10",51.9761,53.8725,51.8334,52.7313,559700.0],["2016-03-11",53.0837,53.5368,52.6222,53.0418,381200.0],["2016-03-14",52.9914,53.1508,52.1355,52.9998,307800.0],["2016-03-15",52.7732,53.7047,52.446,52.8404,319500.0],["2016-03-16",52.5718,54.7452,52.2194,54.2753,651500.0],["2016-03-17",54.3676,55.7605,54.0403,55.5759,589700.0],["2016-03-18",55.3326,56.6332,55.3074,56.4654,502200.0],["2016-03-21",56.2472,56.7339,55.6515,55.9116,218000.0],["2016-03-22",55.5424,55.9284,55.2319,55.6599,322800.0],["2016-03-23",55.5256,56.3563,55.0053,55.8445,233200.0],["2016-03-24",54.8627,56.0794,54.8627,55.9619,299200.0],["2016-03-28",56.0207,56.0375,54.5606,55.148,232000.0],["2016-03-29",55.1983,56.0459,54.5354,56.0123,321200.0],["2016-03-30",53.7047,55.1815,53.6543,54.3928,874900.0],["2016-03-31",53.5872,54.5606,53.4949,54.2165,446000.0],["2016-04-01",53.2599,53.9816,52.7816,53.9312,385100.0],["2016-04-04",54.0739,54.3928,53.4361,53.562,328900.0],["2016-04-05",53.1592,54.0067,53.0082,53.4445,385000.0],["2016-04-06",53.6459,53.9564,52.5802,53.6711,304200.0],["2016-04-07",53.3271,53.6963,52.4543,53.3522,390900.0],["2016-04-08",53.8809,54.6277,53.176,53.3774,237500.0],["2016-04-11",53.6124,53.9732,52.6977,52.7397,342000.0],["2016-04-12",52.9662,54.1998,52.8655,53.797,311400.0],["2016-04-13",54.2333,55.1228,54.1578,54.6529,300100.0],["2016-04-14",54.7452,55.6599,54.2753,54.5354,206800.0],["2016-04-15",54.6529,55.3494,54.4011,54.5522,241800.0],["2016-04-18",54.5018,54.9046,53.8809,54.6613,289600.0],["2016-04-19",55.0976,55.6766,54.5102,55.2403,379600.0],["2016-04-20",55.299,55.3746,54.6697,54.8711,340800.0],["2016-04-21",53.3355,55.2487,52.3453,54.913,563600.0],["2016-04-22",54.72,55.9619,53.6459,55.4836,622700.0],["2016-04-25",55.5004,56.0878,54.6864,56.071,489800.0],["2016-04-26",56.2305,57.1955,56.1717,56.6081,394800.0],["2016-04-27",56.6584,57.1535,56.1717,56.7591,289400.0],["2016-04-28",56.6584,57.1703,55.3242,55.5676,284900.0],["2016-04-29",55.5843,55.6011,54.527,55.0053,391300.0],["2016-05-02",55.299,55.7605,54.8291,55.3913,325400.0],["2016-05-03",55.1813,55.6182,54.1143,55.4753,307200.0],["2016-05-04",55.3241,56.0803,54.904,55.3745,483700.0],["2016-05-05",55.593,55.593,54.8284,54.8788,301700.0],["2016-05-06",54.8116,55.9962,54.7192,55.9122,265600.0],["2016-05-09",55.7358,56.5003,54.8116,56.3575,394000.0],["2016-05-10",56.4163,56.996,56.0887,56.4835,261800.0],["2016-05-11",56.4751,56.8616,55.1897,55.5762,388800.0],["2016-05-12",55.6266,55.7442,54.8116,55.1645,476500.0],["2016-05-13",55.1141,55.4585,54.1227,54.3411,389500.0],["2016-05-16",54.526,55.0049,54.1899,54.4504,360200.0],["2016-05-17",54.3159,56.0214,54.1899,54.862,394400.0],["2016-05-18",54.7864,56.0886,54.3327,55.1645,397900.0],["2016-05-19",54.82,55.971,54.6856,55.1981,249600.0],["2016-05-20",55.2905,56.0466,55.2905,55.6518,351400.0],["2016-05-23",55.8114,56.1642,55.4921,55.6265,180900.0],["2016-05-24",55.8534,56.1222,55.5677,56.0382,370900.0],["2016-05-25",55.9206,56.3827,55.3745,56.1979,376900.0],["2016-05-26",56.3239,56.8448,56.0466,56.6096,340900.0],["2016-05-27",56.6852,57.1221,56.5592,56.9204,196800.0],["2016-05-31",57.0884,57.2985,56.7104,57.0044,303200.0],["2016-06-01",56.7272,57.2145,56.3323,57.2061,288800.0],["2016-06-02",57.1389,57.2061,56.4583,56.8616,239400.0],["2016-06-03",56.7019,57.0464,56.0214,56.9456,271500.0],["2016-06-06",57.038,57.3489,56.5927,57.2733,331300.0],["2016-06-07",57.1977,57.4329,56.702,56.7944,245500.0],["2016-06-08",56.7104,57.0968,56.4499,56.6936,385500.0],["2016-06-09",56.3491,56.4583,55.2737,55.4501,372700.0],["2016-06-10",55.1477,55.3661,54.2151,55.2233,438200.0],["2016-06-13",54.9713,55.6518,54.7612,55.1393,222300.0],["2016-06-14",55.1309,55.3409,54.4419,54.8116,191900.0],["2016-06-15",55.1477,55.5762,54.61,54.7528,304300.0],["2016-06-16",54.5512,55.0973,53.9211,54.9124,258300.0],["2016-06-17",55.0048,55.3745,54.7192,55.2821,365000.0],["2016-06-20",55.7778,56.66,55.6602,56.2567,354100.0],["2016-06-21",55.3661,55.8366,54.694,55.635,486900.0],["2016-06-22",55.6098,56.0551,55.0889,55.9542,391800.0],["2016-06-23",56.4583,56.9204,56.2819,56.7524,244100.0],["2016-06-24",55.0469,56.5255,54.778,56.1475,603700.0],["2016-06-27",55.5594,56.7104,54.4588,54.736,520500.0],["2016-06-28",55.2401,56.3323,55.2401,56.2651,344300.0],["2016-06-29",56.8196,57.4581,56.6936,57.0296,378000.0],["2016-06-30",57.2228,57.811,56.4499,57.6849,637700.0],["2016-07-01",57.5925,59.1468,57.5505,59.1048,317800.0],["2016-07-05",58.6595,59.5165,56.0551,58.4243,437400.0],["2016-07-06",58.2815,58.4579,57.5589,58.231,431200.0],["2016-07-07",58.3571,59.0124,57.9706,58.3151,234500.0],["2016-07-08",58.7435,59.8357,58.5671,59.5081,219700.0],["2016-07-11",59.6005,59.9702,58.3655,59.1468,340100.0],["2016-07-12",59.5585,59.9618,59.3821,59.6929,366500.0],["2016-07-13",59.9618,60.3734,59.5501,60.1382,238300.0],["2016-07-14",60.491,60.8355,60.0122,60.071,342900.0],["2016-07-15",60.155,60.155,59.5501,59.8358,197200.0],["2016-07-18",59.6341,61.306,58.6175,59.5501,361900.0],["2016-07-19",59.2308,59.5501,58.7436,58.8192,539400.0],["2016-07-20",58.9368,59.4745,58.5251,58.7099,644800.0],["2016-07-21",57.5253,59.6173,57.1641,57.8782,526400.0],["2016-07-22",58.0126,59.0544,58.0126,58.9704,451800.0],["2016-07-25",58.9788,59.3905,58.4327,58.6343,260500.0],["2016-07-26",58.5587,59.4997,58.5587,59.4577,463800.0],["2016-07-27",59.6677,60.0626,59.1216,59.298,325000.0],["2016-07-28",59.3485,59.7518,58.9452,59.2393,256900.0],["2016-07-29",59.172,59.5753,58.5251,59.2224,581000.0],["2016-08-01",59.2056,59.7013,58.1386,58.5419,320100.0],["2016-08-02",58.231,58.6091,57.2144,57.5505,510700.0],["2016-08-03",57.5589,58.063,57.4245,57.8614,364100.0],["2016-08-04",57.9455,58.4587,57.6426,57.7184,323100.0],["2016-08-05",57.8782,58.8625,57.2052,58.7027,441500.0],["2016-08-08",58.5933,58.8877,58.3409,58.7531,234600.0],["2016-08-09",58.955,58.9971,58.2484,58.3409,280200.0],["2016-08-10",58.1895,58.6353,57.9623,58.0212,190800.0],["2016-08-11",58.0044,58.383,57.4996,57.8361,252800.0],["2016-08-12",57.8025,57.8698,57.3146,57.3903,313500.0],["2016-08-15",57.6174,58.0128,57.6006,57.8025,341500.0],["2016-08-16",57.8025,57.8025,57.2725,57.6679,217900.0],["2016-08-17",57.7688,58.0464,57.3734,57.7268,237500.0],["2016-08-18",57.7268,58.1222,57.5753,57.8025,207200.0],["2016-08-19",57.7689,58.1979,57.466,57.7773,300800.0],["2016-08-22",57.609,57.9791,57.4239,57.853,257200.0],["2016-08-23",57.853,58.5091,57.8446,58.3157,190800.0],["2016-08-24",58.425,58.9971,58.2568,58.6185,213700.0],["2016-08-25",58.5428,58.5512,57.9455,58.24,185200.0],["2016-08-26",58.2904,58.7279,57.8446,57.9119,175400.0],["2016-08-29",58.0296,58.5344,57.8446,58.5007,193500.0],["2016-08-30",58.5512,58.8625,58.4334,58.7784,149800.0],["2016-08-31",58.7447,58.8793,57.8698,58.24,226800.0],["2016-09-01",58.3998,58.8541,58.0969,58.3409,246500.0],["2016-09-02",58.4335,58.8709,58.4335,58.7111,214100.0],["2016-09-06",58.669,58.669,58.0044,58.4503,185100.0],["2016-09-07",58.4418,58.8541,58.3998,58.8204,227200.0],["2016-09-08",58.7783,58.9298,58.5007,58.7447,162500.0],["2016-09-09",58.5933,58.5933,56.6331,56.6331,232100.0],["2016-09-12",56.5742,57.3314,56.5069,57.1379,194100.0],["2016-09-13",56.7762,57.2052,55.4218,55.4807,497000.0],["2016-09-14",55.4806,55.9686,55.4554,55.5816,469900.0],["2016-09-15",55.5732,56.4313,55.3629,56.2293,349700.0],["2016-09-16",56.1368,56.4228,55.5395,55.6068,399600.0],["2016-09-19",55.9349,56.305,55.5732,55.7414,219400.0],["2016-09-20",55.8424,56.12,55.1441,55.1525,224700.0],["2016-09-21",55.4133,56.1116,55.0095,55.5648,272800.0],["2016-09-22",55.977,56.7678,55.7667,56.3471,346200.0],["2016-09-23",56.1368,56.3724,55.8171,55.9517,177700.0],["2016-09-26",55.6152,56.3724,55.6152,55.8255,251900.0],["2016-09-27",55.9517,55.9517,55.4133,55.4554,214800.0],["2016-09-28",55.6068,56.2882,55.1694,56.2714,221600.0],["2016-09-29",56.3219,56.936,55.8676,56.4481,224100.0],["2016-09-30",56.7678,57.7268,56.4397,57.2725,461100.0],["2016-10-03",57.1715,57.7688,56.7341,57.4912,390600.0],["2016-10-04",57.7099,57.8446,56.4817,56.6416,356800.0],["2016-10-05",56.6752,56.8855,56.1452,56.2714,496900.0],["2016-10-06",56.0863,56.7425,55.8003,56.7173,696400.0],["2016-10-07",56.5322,57.0874,56.0527,56.5659,469300.0],["2016-10-10",56.9192,57.1631,56.8182,56.9865,235300.0],["2016-10-11",56.9613,56.9613,56.1621,56.364,261300.0],["2016-10-12",56.5574,56.6752,56.0695,56.12,137100.0],["2016-10-13",55.7582,55.7582,55.1441,55.5059,525200.0],["2016-10-14",55.6068,55.8844,55.1694,55.2619,455700.0],["2016-10-17",54.8918,55.6489,54.8076,55.2703,360700.0],["2016-10-18",55.7751,55.7751,54.7235,55.3124,598100.0],["2016-10-19",55.5227,55.8171,55.1441,55.3124,1147100.0],["2016-10-20",59.8972,61.5797,58.5091,58.8036,1848300.0],["2016-10-21",59.0139,59.6448,58.2147,59.4345,651800.0],["2016-10-24",59.9813,60.5282,59.8131,60.1917,466500.0],["2016-10-25",60.0234,60.1496,59.4766,59.729,378200.0],["2016-10-26",59.1822,60.402,58.9298,59.5187,376700.0],["2016-10-27",59.5607,59.8552,58.8877,59.8131,389000.0],["2016-10-28",59.6448,59.8131,59.0559,59.3083,301400.0],["2016-10-31",59.5607,60.1075,58.8456,59.8552,347900.0],["2016-11-01",60.1075,60.444,59.4345,59.8552,582700.0],["2016-11-02",60.1496,60.8647,60.1075,60.444,537100.0],["2016-11-03",60.444,61.4114,60.4019,60.7384,311100.0],["2016-11-04",60.6879,61.6734,60.351,60.9406,326400.0],["2016-11-07",61.5723,62.8779,61.3197,62.7516,470300.0],["2016-11-08",62.3725,63.2148,61.7408,63.0464,263700.0],["2016-11-09",62.8358,65.9523,62.8358,65.4469,729800.0],["2016-11-10",65.826,68.1423,65.4638,66.8789,683500.0],["2016-11-11",67.3842,67.6369,66.6262,67.1737,447300.0],["2016-11-14",67.1737,69.6584,67.0473,68.6056,489300.0],["2016-11-15",68.4792,68.7319,67.8475,68.3529,577100.0],["2016-11-16",68.1002,68.5213,67.3421,68.0581,320000.0],["2016-11-17",68.2265,69.9111,67.7632,68.0159,248400.0],["2016-11-18",67.9739,68.6898,67.7212,68.4792,261600.0],["2016-11-21",68.9004,68.9846,68.2266,68.395,509000.0],["2016-11-22",68.4792,68.6056,67.5106,67.7633,385400.0],["2016-11-23",67.5948,68.774,67.5948,68.7319,290500.0],["2016-11-25",68.9425,69.8101,68.9004,69.1952,182000.0],["2016-11-28",69.1531,69.4479,68.2265,69.0267,310100.0],["2016-11-29",68.9425,69.4058,67.8475,67.9317,482100.0],["2016-11-30",68.3108,69.7427,68.3108,68.6056,406300.0],["2016-12-01",68.8161,70.5429,68.7319,70.5007,425500.0],["2016-12-02",70.1638,71.6379,70.0375,71.4273,742600.0],["2016-12-05",72.2696,72.8592,71.7642,72.6486,640500.0],["2016-12-06",73.1119,76.1863,70.8798,73.1961,447900.0],["2016-12-07",73.0276,74.7544,72.8845,74.7122,426500.0],["2016-12-08",74.7123,76.1442,74.4175,76.1442,437000.0],["2016-12-09",76.439,76.439,74.3753,74.4174,464600.0],["2016-12-12",74.3753,74.7122,73.7857,74.7122,227800.0],["2016-12-13",75.2177,75.3861,74.0805,74.965,487800.0],["2016-12-14",75.5546,76.4811,74.0806,74.3333,505100.0],["2016-12-15",74.7123,75.0492,73.1961,73.2803,640900.0],["2016-12-16",72.4381,73.0277,70.7956,71.0061,1380600.0],["2016-12-19",71.2588,72.0169,70.585,71.9748,423700.0],["2016-12-20",72.1433,73.154,72.059,72.5223,427800.0],["2016-12-21",72.2275,72.6486,71.8906,72.2275,296100.0],["2016-12-22",72.1011,72.3959,71.2167,71.4273,324100.0],["2016-12-23",71.6379,72.1011,71.3009,71.8905,159000.0],["2016-12-27",72.0169,73.154,71.6379,71.7642,170700.0],["2016-12-28",71.68,72.3117,70.9219,71.0904,229700.0],["2016-12-29",71.0483,72.1433,71.0483,72.059,225600.0],["2016-12-30",72.4802,72.5054,71.5536,71.8484,409900.0],["2017-01-03",71.8063,72.9855,71.68,72.1853,420100.0],["2017-01-04",72.5644,73.154,71.8063,72.438,543000.0],["2017-01-05",72.3538,73.0277,71.5115,71.7642,673700.0],["2017-01-06",71.8905,72.438,71.1746,71.4273,296000.0],["2017-01-09",71.3431,71.5115,70.5008,70.7113,303200.0],["2017-01-10",70.964,71.9748,70.8798,71.2167,258200.0],["2017-01-11",71.4273,72.3117,71.0904,72.2275,276100.0],["2017-01-12",71.9748,72.1854,71.1325,72.1011,185400.0],["2017-01-13",72.7329,73.8279,72.7329,73.0698,327500.0],["2017-01-17",72.059,72.3959,70.6692,71.1746,361100.0],["2017-01-18",71.0483,72.1854,70.6524,71.6379,310000.0],["2017-01-19",71.7221,72.0169,70.7956,71.0483,205700.0],["2017-01-20",71.1746,71.343,70.4586,70.7955,210600.0],["2017-01-23",70.7956,70.7956,69.869,70.2059,281500.0],["2017-01-24",70.2902,71.7221,70.2902,71.2167,395400.0],["2017-01-25",71.5115,72.3959,71.5115,72.2696,264100.0],["2017-01-26",72.2696,72.2696,70.7956,71.6379,387500.0],["2017-01-27",71.5537,71.5537,70.7535,71.0483,494400.0],["2017-01-30",70.7113,70.9219,70.0375,70.7534,436500.0],["2017-01-31",70.4165,71.4273,69.6585,71.2588,424300.0],["2017-02-01",71.6379,72.0169,68.8161,70.7113,649800.0],["2017-02-02",70.6271,71.5115,67.9739,70.5429,887900.0],["2017-02-03",70.7113,71.8905,70.5007,71.5957,389400.0],["2017-02-06",71.5958,72.2696,70.9219,71.0483,295700.0],["2017-02-07",71.2167,71.6379,70.585,70.8377,363700.0],["2017-02-08",70.7956,72.3117,70.1217,72.2275,395600.0],["2017-02-09",72.2275,72.9434,71.6379,72.3959,319800.0],["2017-02-10",73.2804,73.7015,72.8171,73.2382,279100.0],["2017-02-13",73.4488,74.2069,73.2383,73.6594,234400.0],["2017-02-14",73.4909,73.7015,72.6486,72.8171,236500.0],["2017-02-15",72.6822,73.9891,72.6822,73.6518,233500.0],["2017-02-16",73.7783,73.8205,72.8508,73.4832,252100.0],["2017-02-17",73.1459,73.8626,70.9115,73.5675,272800.0],["2017-02-21",73.6097,74.242,73.264,73.9469,196800.0],["2017-02-22",73.8205,73.8627,73.2303,73.694,243500.0],["2017-02-23",74.1577,74.1577,72.6063,72.7665,223400.0],["2017-02-24",72.387,74.1156,72.387,73.9469,239500.0],["2017-02-27",73.9891,74.8744,73.694,74.8323,310400.0],["2017-02-28",74.6636,74.748,73.1038,73.1881,438200.0],["2017-03-01",73.9048,75.0852,73.8626,74.9588,409000.0],["2017-03-02",74.9588,75.1611,73.1038,73.3146,307600.0],["2017-03-03",73.5254,73.6518,72.6569,73.5675,238300.0],["2017-03-06",72.9351,73.5254,72.7243,72.893,295900.0],["2017-03-07",72.8087,73.4242,72.2184,72.4714,314600.0],["2017-03-08",72.7243,72.7665,71.839,72.0076,244500.0],["2017-03-09",72.2184,72.893,71.1645,71.3331,233100.0],["2017-03-10",71.6704,72.7665,71.586,72.5557,217100.0],["2017-03-13",72.5135,72.7665,72.2859,72.5557,158200.0],["2017-03-14",72.3449,72.3449,70.9958,71.291,288400.0],["2017-03-15",71.5017,72.9351,71.5017,72.3871,217700.0],["2017-03-16",72.64,72.8087,71.839,72.0498,131500.0],["2017-03-17",72.0076,72.1341,71.4596,71.9233,266300.0],["2017-03-20",71.839,71.9233,71.1223,71.291,163000.0],["2017-03-21",71.4174,71.4174,69.8154,70.237,252200.0],["2017-03-22",70.0261,70.9536,70.0261,70.4477,304900.0],["2017-03-23",70.3634,71.4174,70.1526,70.5742,178500.0],["2017-03-24",70.7429,73.6097,70.0683,70.4899,253200.0],["2017-03-27",69.9418,70.7007,69.3094,70.4477,241900.0],["2017-03-28",70.237,71.409,70.237,70.9958,301400.0],["2017-03-29",70.9537,72.4292,70.8693,72.0498,382200.0],["2017-03-30",72.0498,73.3989,72.0076,72.64,271300.0],["2017-03-31",72.64,72.9351,72.2184,72.2184,237300.0],["2017-04-03",72.4714,73.3567,71.8812,72.1341,305500.0],["2017-04-04",72.0498,72.6822,71.9233,72.64,303800.0],["2017-04-05",73.1459,73.6518,72.5979,72.64,475000.0],["2017-04-06",72.64,73.1881,72.2016,72.6822,249000.0],["2017-04-07",72.5557,72.7665,71.8811,72.1763,242600.0],["2017-04-10",72.4292,73.8205,72.4292,72.8508,371800.0],["2017-04-11",72.4714,72.7243,71.5439,72.64,275500.0],["2017-04-12",72.5557,72.5557,70.8693,70.9115,269800.0],["2017-04-13",70.8272,71.2909,69.984,70.0262,229500.0],["2017-04-17",70.1948,71.2488,70.0262,71.1223,274000.0],["2017-04-18",70.8693,71.0801,70.3971,70.6585,266000.0],["2017-04-19",71.038,71.5439,70.6585,70.785,177900.0],["2017-04-20",71.1223,71.7547,70.8272,71.4596,162500.0],["2017-04-21",71.7547,72.4292,71.2488,72.0498,262900.0],["2017-04-24",73.2724,74.1156,73.0194,73.8626,248000.0],["2017-04-25",73.7783,74.4107,72.9351,72.9773,228700.0],["2017-04-26",72.7243,72.9773,71.9233,72.3027,302800.0],["2017-04-27",72.3028,73.4832,71.9908,73.0195,478000.0],["2017-04-28",73.1459,73.1881,71.7968,72.0498,301100.0],["2017-05-01",72.3449,73.2303,71.7968,72.0498,384900.0],["2017-05-02",72.0919,72.7243,71.586,72.0076,241300.0],["2017-05-03",71.7125,73.1881,71.1223,71.3753,348600.0],["2017-05-04",71.4174,71.7125,70.3213,70.7007,342300.0],["2017-05-05",70.9115,71.038,70.3634,70.7007,275600.0],["2017-05-08",70.6585,70.785,69.8997,70.2791,244200.0],["2017-05-09",70.3129,70.6927,69.933,70.2707,227300.0],["2017-05-10",70.1018,70.7771,69.8908,70.5239,319500.0],["2017-05-11",70.1863,70.3129,69.511,69.7642,195400.0],["2017-05-12",69.6376,69.7642,68.2702,68.5825,260400.0],["2017-05-15",68.5403,70.5239,68.5403,69.3844,233700.0],["2017-05-16",69.3844,70.8193,69.2578,70.5661,362800.0],["2017-05-17",69.5532,69.8909,67.7806,68.4137,408600.0],["2017-05-18",68.1182,70.0596,67.9072,68.7935,326300.0],["2017-05-19",69.0889,69.6798,68.7513,69.1311,489200.0],["2017-05-22",69.3422,70.6505,69.0889,69.9752,197400.0],["2017-05-23",70.0596,70.6927,69.5532,70.4395,160100.0],["2017-05-24",70.5239,70.9882,70.2707,70.6083,131600.0],["2017-05-25",70.9037,71.2836,70.1441,71.157,238400.0],["2017-05-26",71.1992,71.5368,70.1863,70.2707,166300.0],["2017-05-30",70.1441,70.9037,69.933,70.7771,195100.0],["2017-05-31",70.9459,71.2836,69.8064,70.5239,156500.0],["2017-06-01",70.6927,71.6212,70.3129,71.6212,255700.0],["2017-06-02",71.8744,72.4231,71.368,71.4102,207700.0],["2017-06-05",71.2836,71.9166,71.0726,71.368,257400.0],["2017-06-06",71.1148,71.6212,70.8193,70.8615,259200.0],["2017-06-07",70.946,71.368,70.4395,70.946,239700.0],["2017-06-08",70.7771,72.0855,70.6927,71.4524,217000.0],["2017-06-09",71.6212,72.2121,70.8615,72.0433,209200.0],["2017-06-12",72.0011,73.0984,72.0011,72.9296,346900.0],["2017-06-13",73.3094,74.0269,72.9718,73.647,279600.0],["2017-06-14",73.6049,73.8496,72.8705,73.1828,421600.0],["2017-06-15",72.5497,74.4489,72.5497,74.3645,258500.0],["2017-06-16",74.3223,74.66,73.436,74.0691,729200.0],["2017-06-19",74.2801,74.7022,73.588,74.1535,167700.0],["2017-06-20",73.9002,73.9002,72.2965,72.3387,124400.0],["2017-06-21",72.2965,72.2965,71.4524,71.6212,167000.0],["2017-06-22",71.579,71.6212,70.7349,71.1148,146700.0],["2017-06-23",71.157,71.4946,70.9628,71.1148,422900.0],["2017-06-26",71.3258,71.8323,70.6083,71.7056,299100.0],["2017-06-27",71.5368,72.3809,71.3258,71.4524,165900.0],["2017-06-28",71.7478,73.1828,71.2414,72.8874,212500.0],["2017-06-29",72.8874,73.3094,71.7901,72.3809,272000.0],["2017-06-30",72.7185,72.8029,71.9588,72.2543,283900.0],["2017-07-03",72.7607,74.1957,72.1699,73.7736,124900.0],["2017-07-05",73.9847,74.5755,73.4782,73.9003,337800.0],["2017-07-06",73.6048,74.4911,73.0562,73.7314,681300.0],["2017-07-07",73.8158,74.8288,73.5626,74.7021,181100.0],["2017-07-10",74.4911,75.293,74.1957,74.1957,282200.0],["2017-07-11",74.3223,74.5333,73.0562,73.647,231900.0],["2017-07-12",74.3223,74.5755,73.5626,73.9425,179900.0],["2017-07-13",73.8581,73.9003,72.8874,73.436,129900.0],["2017-07-14",73.2672,74.5334,73.2672,74.1957,157200.0],["2017-07-17",73.9003,74.6853,73.5626,74.1957,196700.0],["2017-07-18",74.1113,74.3645,73.3516,73.6048,234500.0],["2017-07-19",73.4782,73.7314,72.9295,73.0984,209900.0],["2017-07-20",72.9296,74.0691,72.6763,73.6893,198800.0],["2017-07-21",73.4782,74.0691,73.014,73.6048,263600.0],["2017-07-24",73.6048,74.8288,73.3938,74.7444,269400.0],["2017-07-25",75.2508,76.3481,75.0398,75.504,516800.0],["2017-07-26",75.5884,75.9683,74.7444,75.2508,386200.0],["2017-07-27",75.2508,75.2508,68.7344,68.8779,737500.0],["2017-07-28",68.8779,69.6376,68.5825,69.4688,404900.0],["2017-07-31",69.8486,70.4817,69.5954,70.1863,305700.0],["2017-08-01",70.2706,70.5239,69.0889,69.3421,309600.0],["2017-08-02",69.4266,69.4266,68.4559,68.8779,246700.0],["2017-08-03",68.8358,69.4688,68.7513,69.3844,174600.0],["2017-08-04",69.511,71.157,69.511,71.0726,293700.0],["2017-08-07",71.1148,71.1148,70.3551,70.8447,269200.0],["2017-08-08",70.6927,71.368,69.511,70.8615,236800.0],["2017-08-09",70.5239,71.1148,69.9753,70.8193,226300.0],["2017-08-10",70.6081,71.2842,70.27,70.27,279600.0],["2017-08-11",70.4813,71.2419,70.3968,70.9883,182500.0],["2017-08-14",71.3686,72.2137,70.9461,71.8334,369600.0],["2017-08-15",71.8335,72.1715,70.6503,70.6926,213000.0],["2017-08-16",70.6081,71.2842,69.9743,70.101,365200.0],["2017-08-17",69.8897,69.9573,68.4784,68.8334,408300.0],["2017-08-18",68.5798,69.4672,67.608,68.9179,813400.0],["2017-08-21",68.7911,70.0165,68.7488,69.2559,310900.0],["2017-08-22",69.4672,69.5094,68.6221,69.3404,210200.0],["2017-08-23",69.0869,69.9742,68.7488,69.2136,230400.0],["2017-08-24",69.5094,72.6363,68.9009,69.1291,232300.0],["2017-08-25",69.3827,71.8757,69.3404,70.7771,303700.0],["2017-08-28",71.0729,72.6786,71.0729,72.425,395000.0],["2017-08-29",72.087,74.4955,72.087,74.3688,454500.0],["2017-08-30",76.0167,78.8478,75.873,77.6224,860000.0],["2017-08-31",77.9182,79.2703,77.6224,78.89,592100.0],["2017-09-01",79.2703,79.9464,78.89,79.7351,548600.0],["2017-09-05",79.3971,80.5802,79.3971,80.0309,538200.0],["2017-09-06",80.2422,80.6647,79.1858,79.6083,553600.0],["2017-09-07",79.8196,79.8196,78.214,78.8478,669400.0],["2017-09-08",78.8055,80.3689,78.7633,80.0732,431600.0],["2017-09-11",80.7915,81.2563,79.4816,79.9464,465100.0],["2017-09-12",79.9886,80.538,79.8196,80.3689,293100.0],["2017-09-13",80.3689,80.4534,79.9464,80.3689,511400.0],["2017-09-14",79.9042,80.1408,78.3407,79.5661,516800.0],["2017-09-15",79.2703,80.4535,79.2281,80.4535,373400.0],["2017-09-18",80.7915,81.1295,80.6225,80.8337,242500.0],["2017-09-19",80.9605,81.2986,80.183,80.2844,296800.0],["2017-09-20",80.3689,81.7211,80.3689,81.6788,176500.0],["2017-09-21",81.5521,82.3127,81.4253,81.7211,156300.0],["2017-09-22",82.3127,82.3127,81.8479,82.1859,154700.0],["2017-09-25",82.4395,82.862,81.7634,82.693,305300.0],["2017-09-26",82.6507,83.5212,82.1437,83.0733,196500.0],["2017-09-27",83.3691,84.2564,82.9465,83.9606,226500.0],["2017-09-28",83.8761,84.0029,83.2423,83.7494,181700.0],["2017-09-29",84.0874,84.51,83.7916,84.2142,226600.0],["2017-10-02",84.2142,84.7466,82.9888,83.9184,334000.0],["2017-10-03",84.3832,85.4818,84.2987,85.186,366900.0],["2017-10-04",85.3128,85.9889,84.5522,84.7635,768500.0],["2017-10-05",84.679,84.679,83.8508,84.3832,291200.0],["2017-10-06",84.5945,85.2959,83.8761,84.0029,197100.0],["2017-10-09",84.0874,84.6198,82.9465,83.1578,144000.0],["2017-10-10",83.4536,83.8761,83.1155,83.4958,120600.0],["2017-10-11",83.4113,84.5522,83.369,84.1719,162600.0],["2017-10-12",84.0451,84.9748,84.0451,84.6367,164000.0],["2017-10-13",84.679,84.7212,82.4817,82.5662,201200.0],["2017-10-16",83.0733,86.6649,81.8056,83.031,292300.0],["2017-10-17",83.0733,83.3944,82.1859,82.6085,246000.0],["2017-10-18",82.7775,83.5381,82.3972,83.2845,206000.0],["2017-10-19",82.8197,83.8761,82.3549,83.7494,133300.0],["2017-10-20",83.7916,85.0592,83.7916,84.5944,153900.0],["2017-10-23",84.5522,84.5522,83.031,83.9184,298900.0],["2017-10-24",83.9184,84.9156,83.7494,84.2142,211000.0],["2017-10-25",84.1719,84.1719,82.5662,83.6648,171500.0],["2017-10-26",85.355,85.355,82.4817,84.3832,386000.0],["2017-10-27",84.9747,86.1156,84.1719,86.1156,312000.0],["2017-10-30",85.6508,85.8199,83.031,83.1578,213200.0],["2017-10-31",83.3691,84.4254,83.031,83.4536,293900.0],["2017-11-01",84.1719,84.3409,83.031,83.4536,151800.0],["2017-11-02",83.5381,84.51,83.0986,84.4677,185500.0],["2017-11-03",84.2564,84.4677,83.2,84.1719,184200.0],["2017-11-06",83.6649,84.3832,83.031,83.1155,198300.0],["2017-11-07",83.1155,84.8057,82.3972,83.4113,204600.0],["2017-11-08",83.5381,84.1128,82.3549,82.9888,316700.0],["2017-11-09",82.862,83.4958,81.4676,81.5521,332800.0],["2017-11-10",81.4253,82.4817,81.045,81.8901,220200.0],["2017-11-13",81.5941,81.9324,81.1711,81.5095,321400.0],["2017-11-14",81.1711,81.8478,80.7904,81.298,319800.0],["2017-11-15",80.7058,81.2979,80.1982,80.4097,334500.0],["2017-11-16",80.8327,81.9324,80.5789,81.8901,268200.0],["2017-11-17",81.2134,81.5518,80.1982,80.5366,313500.0],["2017-11-20",80.5366,82.3554,80.4943,81.9747,179200.0],["2017-11-21",82.4823,83.0322,81.8901,82.9476,166800.0],["2017-11-22",83.2014,83.4129,82.7784,82.9476,121500.0],["2017-11-24",83.1591,83.7513,82.7361,82.9053,58000.0],["2017-11-27",83.0745,83.6244,82.8207,83.0745,152300.0],["2017-11-28",83.3283,84.5972,83.1591,84.5549,148400.0],["2017-11-29",84.6396,86.0354,84.3519,85.7816,185800.0],["2017-11-30",86.0777,87.6259,86.0777,87.3044,252200.0],["2017-12-01",87.2198,87.6428,84.1151,86.7968,205500.0],["2017-12-04",87.6851,88.6579,86.6276,86.7968,225600.0],["2017-12-05",87.0506,87.7697,85.1725,86.3738,279600.0],["2017-12-06",87.2198,87.4736,86.1623,86.7968,153700.0],["2017-12-07",86.7122,88.1503,86.2892,87.9811,290800.0],["2017-12-08",88.954,91.0266,88.4041,88.8271,374200.0],["2017-12-11",88.7425,89.0809,87.1774,87.8542,314000.0],["2017-12-12",87.9388,89.6308,87.2874,87.9811,200400.0],["2017-12-13",87.7696,89.5038,87.7273,88.4041,168600.0],["2017-12-14",89.4193,89.4616,87.0506,87.7273,246100.0],["2017-12-15",87.7696,88.8694,87.3044,87.6851,572400.0],["2017-12-18",88.2349,88.7848,87.3466,88.4041,204500.0],["2017-12-19",88.5733,88.954,87.9389,88.2773,197600.0],["2017-12-20",88.531,89.0809,88.0657,88.8271,250600.0],["2017-12-21",89.2924,89.2924,87.7273,88.3618,146400.0],["2017-12-22",88.4041,89.3347,87.9811,89.1655,134100.0],["2017-12-26",89.1655,89.5039,88.5564,89.1655,105600.0],["2017-12-27",89.0809,89.9269,88.8271,89.7154,110500.0],["2017-12-28",89.6731,89.6731,88.3195,89.0809,97000.0],["2017-12-29",89.2501,89.4616,88.0234,88.0657,143400.0],["2018-01-02",88.2772,89.7153,88.1503,88.4041,202100.0],["2018-01-03",88.4041,88.9117,87.812,88.2349,195600.0],["2018-01-04",88.5733,89.4193,87.6427,87.8542,391200.0],["2018-01-05",88.4887,89.1063,88.108,88.5733,180700.0],["2018-01-08",89.377,90.6883,88.8694,89.7154,206000.0],["2018-01-09",90.0538,90.223,89.3347,89.7154,301600.0],["2018-01-10",89.5462,90.6882,89.4193,89.8423,358900.0],["2018-01-11",89.6707,93.0172,89.6707,92.5882,338700.0],["2018-01-12",92.5453,93.1459,91.9875,93.0601,181100.0],["2018-01-16",93.4892,93.8753,92.4165,92.8456,237100.0],["2018-01-17",93.575,93.575,92.3736,92.7169,207000.0],["2018-01-18",92.9743,93.575,92.6311,93.1888,162900.0],["2018-01-19",93.7037,94.9479,93.575,94.905,224200.0],["2018-01-22",94.8621,95.5915,93.9611,95.4628,191100.0],["2018-01-23",95.4628,95.6172,94.6047,95.2482,233100.0],["2018-01-24",95.4199,95.6344,94.3473,95.377,256500.0],["2018-01-25",95.806,95.806,94.4331,95.377,216700.0],["2018-01-26",96.278,97.7367,95.4199,97.2219,334600.0],["2018-01-29",96.8786,97.2219,96.1922,96.3209,321200.0],["2018-01-30",95.5915,96.1492,94.9307,95.2482,266600.0],["2018-01-31",96.278,101.3407,95.1195,95.2912,450300.0],["2018-02-01",100.3539,101.7698,96.1064,99.0668,457700.0],["2018-02-02",98.8093,98.8093,97.0503,97.3935,250200.0],["2018-02-05",96.707,97.3077,93.7895,93.8324,506800.0],["2018-02-06",92.1162,95.8317,91.0436,95.2482,309100.0],["2018-02-07",94.8621,96.6641,94.3902,95.5486,240900.0],["2018-02-08",95.7631,95.7631,91.4298,91.4298,279400.0],["2018-02-09",92.2449,92.9314,89.3274,90.4,431800.0],["2018-02-12",90.7004,92.8456,90.0997,91.6443,205700.0],["2018-02-13",91.5585,93.4463,90.4859,93.2318,210800.0],["2018-02-14",92.9743,95.5915,92.5882,95.5057,333600.0],["2018-02-15",95.9783,96.1071,94.5175,95.2479,211900.0],["2018-02-16",95.205,96.322,94.5605,95.3768,273000.0],["2018-02-20",94.9042,95.119,94.2426,94.5175,429500.0],["2018-02-21",94.6894,96.1071,94.5691,95.0331,245700.0],["2018-02-22",95.5057,96.8375,94.4316,94.9472,152600.0],["2018-02-23",95.6775,95.8494,94.2168,95.119,202300.0],["2018-02-26",95.7205,97.482,94.6464,97.1812,389900.0],["2018-02-27",97.3101,97.3101,94.3457,94.3886,199300.0],["2018-02-28",94.8612,95.1448,93.4005,93.4864,160000.0],["2018-03-01",93.4865,94.6035,92.4554,93.3146,160300.0],["2018-03-02",92.5413,94.6035,91.8539,94.5175,216200.0],["2018-03-05",94.045,94.6035,89.1129,92.5413,225000.0],["2018-03-06",92.842,93.4005,91.493,93.3146,177000.0],["2018-03-07",92.5842,94.4746,92.4553,94.1738,231700.0],["2018-03-08",94.3887,94.9042,92.4983,93.7013,270900.0],["2018-03-09",94.2598,96.8805,94.2598,96.7946,288400.0],["2018-03-12",96.9234,97.396,95.2909,95.9353,211800.0],["2018-03-13",96.4938,97.0953,95.7635,95.9783,218300.0],["2018-03-14",96.279,97.0094,94.9042,95.119,194200.0],["2018-03-15",95.205,96.6657,94.8613,95.6775,218300.0],["2018-03-16",96.0212,96.6055,95.162,95.2479,430100.0],["2018-03-19",95.2479,96.7516,95.2479,96.4938,370600.0],["2018-03-20",96.6657,97.3101,94.9901,97.1383,187400.0],["2018-03-21",97.0094,97.9116,96.9063,97.0953,224600.0],["2018-03-22",96.0642,96.5798,94.5605,94.6894,191600.0],["2018-03-23",94.8612,94.8612,92.842,92.9279,186900.0],["2018-03-26",94.3457,95.4026,92.799,93.8731,288100.0],["2018-03-27",94.3457,94.3457,91.0806,91.8539,474500.0],["2018-03-28",91.8968,93.3146,90.3502,92.1116,521700.0],["2018-03-29",93.0568,94.9472,92.9279,94.2168,274600.0],["2018-04-02",94.2598,95.2909,91.1665,91.7679,189400.0],["2018-04-03",93.3146,94.4402,92.5413,93.4435,525700.0],["2018-04-04",92.1117,94.2168,90.2643,93.7872,583800.0],["2018-04-05",94.6894,95.119,92.3265,94.0879,554800.0],["2018-04-06",92.885,93.4005,88.9754,90.4791,457400.0],["2018-04-09",90.9087,91.725,90.0838,90.1783,248500.0],["2018-04-10",91.9398,92.7991,90.9087,91.8969,513300.0],["2018-04-11",90.9517,91.8109,90.3072,91.1665,451400.0],["2018-04-12",91.5961,92.885,91.5102,92.4124,415600.0],["2018-04-13",92.9709,93.8302,91.8968,92.1546,422000.0],["2018-04-16",92.6702,94.6293,92.3694,93.9161,693900.0],["2018-04-17",94.7323,95.5486,94.0879,94.9901,718600.0],["2018-04-18",95.6346,96.1931,94.887,95.8064,341800.0],["2018-04-19",95.6775,95.6775,94.1309,94.2598,254300.0],["2018-04-20",94.5605,94.5605,92.5842,92.799,384400.0],["2018-04-23",92.799,93.4005,92.1976,92.799,265400.0],["2018-04-24",93.4864,94.1309,90.1783,90.8227,666000.0],["2018-04-25",90.6939,92.5842,90.565,91.7679,520500.0],["2018-04-26",92.1546,92.1546,84.619,86.3117,980200.0],["2018-04-27",86.1828,88.5458,85.0658,88.202,779600.0],["2018-04-30",88.6746,89.4909,87.2998,87.3428,683500.0],["2018-05-01",87.2569,88.7434,87.1709,88.0732,598100.0],["2018-05-02",88.0302,89.6198,87.0851,88.4169,516100.0],["2018-05-03",88.0732,90.3932,87.3428,89.6199,474500.0],["2018-05-04",89.1472,91.5531,88.8894,90.1783,531300.0],["2018-05-07",90.6939,92.189,90.2213,91.4672,410300.0],["2018-05-08",92.6272,93.8731,92.1116,93.4864,471700.0],["2018-05-09",93.6585,94.6911,91.9463,94.1318,433200.0],["2018-05-10",94.2178,94.889,91.3354,92.7551,814100.0],["2018-05-11",93.0993,95.1213,92.7121,94.4329,340700.0],["2018-05-14",94.3899,94.9922,94.2178,94.3038,530100.0],["2018-05-15",93.7876,94.3038,93.1853,93.8306,394600.0],["2018-05-16",94.0457,95.7236,93.8736,94.605,237100.0],["2018-05-17",94.519,96.1108,94.519,95.0782,161400.0],["2018-05-18",95.2934,96.0678,95.0352,95.5515,266800.0],["2018-05-21",96.0247,97.7026,96.0247,97.4445,201600.0],["2018-05-22",97.7456,98.4598,95.5945,95.7236,440200.0],["2018-05-23",95.7236,96.4119,94.8201,96.1538,331500.0],["2018-05-24",96.1968,97.2724,94.9062,96.7131,222900.0],["2018-05-25",96.7561,97.5735,96.3259,97.2724,134600.0],["2018-05-29",96.7561,97.8317,96.541,97.5305,295700.0],["2018-05-30",97.9607,100.1118,97.2293,99.1653,280000.0],["2018-05-31",98.9933,99.5095,96.9282,97.5735,316500.0],["2018-06-01",98.3479,99.8107,98.3479,99.5956,225200.0],["2018-06-04",99.7246,99.9655,96.3259,96.6701,277700.0],["2018-06-05",96.4549,97.4014,95.0352,96.1968,220300.0],["2018-06-06",96.6701,97.5735,95.5085,96.7131,175700.0],["2018-06-07",97.1433,97.4445,96.3689,97.2724,119700.0],["2018-06-08",97.4445,98.3909,97.1863,98.2619,186500.0],["2018-06-11",98.6921,100.1118,98.1328,99.5525,185500.0],["2018-06-12",99.8106,100.585,99.1653,99.7246,302500.0],["2018-06-13",99.7676,100.0688,98.52,98.9502,162800.0],["2018-06-14",99.5955,99.5955,97.4875,97.8316,314400.0],["2018-06-15",97.4445,99.3374,97.1433,99.0363,372400.0],["2018-06-18",99.0793,100.1979,98.0898,99.1653,213200.0],["2018-06-19",98.3049,98.3049,95.4654,97.4014,382900.0],["2018-06-20",97.7026,98.52,96.498,98.3049,157600.0],["2018-06-21",98.2189,98.2189,96.7131,97.4875,133200.0],["2018-06-22",97.9177,98.1328,96.7561,97.9177,725900.0],["2018-06-25",97.6165,97.6165,94.7771,95.5085,447700.0],["2018-06-26",95.6805,96.1108,94.2608,95.9817,298000.0],["2018-06-27",95.9817,96.6271,94.3469,94.4329,236900.0],["2018-06-28",94.3899,94.6911,93.0562,94.519,225200.0],["2018-06-29",95.2073,96.1108,93.7876,93.9597,352100.0],["2018-07-02",93.5295,98.0468,93.5295,95.8527,286800.0],["2018-07-03",96.2398,96.7991,94.648,95.0782,115700.0],["2018-07-05",95.5945,96.2398,94.4329,96.1538,300200.0],["2018-07-06",96.498,97.1433,95.5515,96.3259,155200.0],["2018-07-09",97.0573,98.2619,96.6271,97.9607,157000.0],["2018-07-10",98.0898,98.3049,95.9817,96.541,178700.0],["2018-07-11",96.1968,96.8422,95.0352,95.3794,168500.0],["2018-07-12",95.7236,95.8785,94.6911,95.3794,243400.0],["2018-07-13",93.8306,96.0678,93.8306,94.7341,217700.0],["2018-07-16",95.2073,95.6375,91.7225,91.8946,458900.0],["2018-07-17",91.8086,93.6585,91.8086,92.54,372600.0],["2018-07-18",92.8411,94.562,92.8411,94.3899,205200.0],["2018-07-19",94.4329,95.5945,93.7446,95.1643,218800.0],["2018-07-20",95.2934,96.1108,94.9492,95.5085,184000.0],["2018-07-23",95.8957,96.541,95.2503,96.0677,218000.0],["2018-07-24",96.7131,96.9712,91.4558,91.8946,413600.0],["2018-07-25",91.9377,94.0457,91.1633,93.7876,406700.0],["2018-07-26",93.8736,95.1643,90.8621,93.3573,944500.0],["2018-07-27",93.6585,93.9167,92.1528,92.9702,337900.0],["2018-07-30",95.3364,96.7991,93.6155,93.7016,459800.0],["2018-07-31",94.0457,96.0677,93.7876,95.6375,341800.0],["2018-08-01",95.6375,96.2829,94.1748,95.3794,358700.0],["2018-08-02",94.9922,97.1003,94.9922,96.9282,304500.0],["2018-08-03",97.2293,97.2293,95.3794,96.1968,208400.0],["2018-08-06",96.584,98.1328,96.1108,97.9607,330000.0],["2018-08-07",96.584,99.8107,96.584,99.5956,343300.0],["2018-08-08",99.3374,99.5783,98.477,99.0793,215400.0],["2018-08-09",99.1223,99.6386,98.3049,98.9502,161800.0],["2018-08-10",98.403,99.437,97.3949,99.1785,140400.0],["2018-08-13",99.1355,99.4371,97.6706,98.2307,237000.0],["2018-08-14",98.5754,99.9541,98.5754,98.9201,389800.0],["2018-08-15",98.8339,99.5663,97.2398,99.2217,449900.0],["2018-08-16",99.394,100.0402,98.92,99.1785,218800.0],["2018-08-17",98.92,99.2647,98.403,98.877,578000.0],["2018-08-20",98.8339,99.5232,98.1704,98.877,471100.0],["2018-08-21",99.0062,100.0402,98.9632,99.6525,372900.0],["2018-08-22",101.5482,101.7636,100.2987,100.6865,467100.0],["2018-08-23",100.428,100.9881,99.3078,99.4371,169700.0],["2018-08-24",99.4802,100.3849,99.3337,99.6956,151800.0],["2018-08-27",100.0403,101.2897,99.9541,100.3849,250900.0],["2018-08-28",100.6003,100.8157,99.5232,99.7817,210000.0],["2018-08-29",99.7387,100.5573,99.0493,100.3419,276800.0],["2018-08-30",99.9972,100.5572,99.6525,99.911,172100.0],["2018-08-31",99.8248,100.5141,99.6956,99.7817,224000.0],["2018-09-04",99.6955,101.8497,99.6094,101.7636,391300.0],["2018-09-05",101.7205,103.4438,100.945,102.7976,449900.0],["2018-09-06",103.1423,105.9858,103.0561,105.7273,524000.0],["2018-09-07",105.598,106.9336,104.9776,105.598,423200.0],["2018-09-10",105.6842,110.5096,105.6842,109.8202,810900.0],["2018-09-11",109.7341,110.8973,109.3032,109.9495,368900.0],["2018-09-12",109.9926,110.3373,108.3985,108.7862,382000.0],["2018-09-13",109.0878,109.0878,105.8996,106.8044,461100.0],["2018-09-14",106.8044,108.2693,106.8044,107.3645,546600.0],["2018-09-17",107.666,107.666,104.3055,105.2964,514600.0],["2018-09-18",105.7704,107.106,104.8225,106.8475,247200.0],["2018-09-19",107.1921,107.6229,106.1581,106.5889,253900.0],["2018-09-20",107.0629,107.1059,106.0289,106.2443,272600.0],["2018-09-21",106.5459,106.8475,104.1332,104.4779,734000.0],["2018-09-24",104.4348,105.038,103.8316,104.564,317500.0],["2018-09-25",104.8225,105.4257,103.6162,104.3917,338500.0],["2018-09-26",104.0901,106.3735,103.8316,104.9949,287000.0],["2018-09-27",105.5119,106.2874,104.564,104.7794,233600.0],["2018-09-28",104.5209,105.7273,104.5209,105.1241,244400.0],["2018-10-01",105.8393,106.6493,104.159,104.228,312100.0],["2018-10-02",104.3314,104.3314,101.574,101.6171,406400.0],["2018-10-03",102.2289,102.7804,101.3327,101.979,406700.0],["2018-10-04",101.9532,102.9182,98.8856,99.7042,359500.0],["2018-10-05",98.2307,100.7554,96.5074,98.3944,397400.0],["2018-10-08",97.8257,97.9033,95.1459,97.5672,345000.0],["2018-10-09",97.3087,98.6357,96.0335,96.516,412600.0],["2018-10-10",96.0937,97.4552,93.1037,93.8189,714300.0],["2018-10-11",93.6725,94.3273,91.0444,91.57,418500.0],["2018-10-12",92.9573,93.4915,90.7945,92.0956,539300.0],["2018-10-15",92.1128,92.9142,91.053,92.199,495600.0],["2018-10-16",93.0004,93.6122,92.1042,93.5346,332800.0],["2018-10-17",93.6208,93.6208,91.1391,92.716,303000.0],["2018-10-18",92.6643,92.6643,89.0367,89.2263,356900.0],["2018-10-19",89.6915,89.907,87.3736,88.2267,393500.0],["2018-10-22",88.1406,89.7691,86.7963,89.2693,390700.0],["2018-10-23",87.8907,88.2612,86.3827,87.434,381800.0],["2018-10-24",87.7873,88.3904,84.444,84.8403,562500.0],["2018-10-25",85.6589,89.1228,84.7714,86.1156,847300.0],["2018-10-26",84.9006,85.7709,83.5047,84.6507,429300.0],["2018-10-29",85.5297,87.6408,84.8489,85.9174,622300.0],["2018-10-30",86.4,87.1755,85.7709,86.8308,750200.0],["2018-10-31",87.6752,88.6662,86.1932,86.2449,460500.0],["2018-11-01",86.6154,88.6144,85.59,88.1578,422500.0],["2018-11-02",88.7954,90.2258,88.3646,89.7949,503800.0],["2018-11-05",90.0103,90.6738,87.6838,90.243,511800.0],["2018-11-06",90.0017,92.0094,90.0017,91.8026,413800.0],["2018-11-07",92.2076,92.7419,90.2775,91.863,317600.0],["2018-11-08",89.2262,90.5963,87.8131,89.8122,661100.0],["2018-11-09",89.1778,89.8078,87.9437,88.6427,570300.0],["2018-11-12",88.496,90.5155,87.2274,89.2469,507400.0],["2018-11-13",89.8337,90.9816,88.7895,89.5662,438000.0],["2018-11-14",90.2739,91.0593,88.3752,89.6007,327100.0],["2018-11-15",89.29,91.9568,88.0818,91.6116,289800.0],["2018-11-16",91.1801,91.767,90.1617,91.0334,214100.0],["2018-11-19",90.7141,92.0604,90.4034,91.7238,244100.0],["2018-11-20",90.8349,90.8349,89.4022,89.6611,276000.0],["2018-11-21",89.9459,91.1283,88.8413,90.5155,189100.0],["2018-11-23",90.1703,91.2491,89.3418,90.1962,55200.0],["2018-11-26",90.8694,92.5178,90.1963,92.2071,275300.0],["2018-11-27",92.0345,92.0345,88.496,91.3872,170700.0],["2018-11-28",91.7152,93.588,90.6536,93.3895,213700.0],["2018-11-29",93.1737,94.0626,92.0604,92.6386,267800.0],["2018-11-30",92.5868,95.0897,92.164,94.1403,389700.0],["2018-12-03",94.8911,96.9711,92.6904,93.7088,374900.0],["2018-12-04",93.4326,93.5707,87.3396,88.1077,518200.0],["2018-12-06",86.934,87.5812,85.4668,87.4259,609700.0],["2018-12-07",87.2964,89.5058,83.9219,84.388,306900.0],["2018-12-10",84.5865,85.1475,83.2315,83.7493,430700.0],["2018-12-11",84.6469,85.7861,83.1884,83.3869,296000.0],["2018-12-12",84.4311,85.9069,82.9726,83.2919,414400.0],["2018-12-13",83.1366,84.1809,80.7632,81.1516,366500.0],["2018-12-14",80.7718,81.6262,79.7966,80.6855,441900.0],["2018-12-17",80.5906,82.2218,79.6068,81.2379,408600.0],["2018-12-18",82.0837,83.3006,81.8593,82.3944,293500.0],["2018-12-19",82.1613,83.1538,79.8829,80.349,289500.0],["2018-12-20",80.2799,81.4796,79.6931,80.1073,270500.0],["2018-12-21",80.3835,81.7643,79.5118,79.7103,526200.0],["2018-12-24",79.5204,79.5636,77.872,78.3898,117100.0],["2018-12-26",78.7351,81.3415,77.9584,81.2293,247900.0],["2018-12-27",80.021,81.9024,79.7793,81.8765,302200.0],["2018-12-28",81.8852,83.0589,81.4536,82.1613,206000.0],["2018-12-31",82.6101,82.8431,81.4709,82.5669,273600.0],["2019-01-02",81.609,84.0341,80.7632,83.4473,320500.0],["2019-01-03",83.0071,83.5335,81.514,81.7988,234300.0],["2019-01-04",83.0416,85.3632,82.472,84.8972,685400.0],["2019-01-07",85.5617,87.5726,84.9662,86.4765,378100.0],["2019-01-08",87.469,88.6773,86.3989,87.6589,352100.0],["2019-01-09",87.6589,89.057,86.2435,87.0634,419500.0],["2019-01-10",86.9685,87.0634,85.7775,86.839,225500.0],["2019-01-11",86.7527,87.5726,86.0968,86.7441,273400.0],["2019-01-14",85.8983,86.3989,85.1474,85.9242,366200.0],["2019-01-15",86.1658,86.3126,84.3448,85.4754,325600.0],["2019-01-16",85.6911,86.675,85.2251,85.7257,307500.0],["2019-01-17",85.7948,87.8056,85.7948,87.4432,412100.0],["2019-01-18",88.3148,90.6278,88.03,90.2049,449800.0],["2019-01-22",89.8683,90.3947,87.5812,87.9351,313800.0],["2019-01-23",88.0732,88.2113,86.0882,87.2878,413500.0],["2019-01-24",87.6848,87.9264,86.3989,87.0289,298100.0],["2019-01-25",87.6157,89.4454,87.4604,88.9534,318800.0],["2019-01-28",88.4097,89.29,87.3914,88.5478,341200.0],["2019-01-29",88.5133,89.6266,87.6762,89.0743,309900.0],["2019-01-30",89.6007,90.7313,87.6244,90.0495,298200.0],["2019-01-31",89.7561,89.7561,84.2413,87.6675,822800.0],["2019-02-01",88.1336,89.7561,87.7279,88.8585,438000.0],["2019-02-04",88.8844,90.3084,87.9782,90.2135,448200.0],["2019-02-05",90.2308,91.1974,90.0409,90.3688,382600.0],["2019-02-06",90.3948,90.8781,88.5824,89.316,232500.0],["2019-02-07",88.9534,90.481,88.8499,89.7992,289400.0],["2019-02-08",89.5144,90.2566,88.6428,89.6266,240200.0],["2019-02-11",90.1445,90.5674,89.0916,90.0582,305500.0],["2019-02-12",90.5673,91.7842,90.2566,91.6979,297900.0],["2019-02-13",92.0172,93.3377,91.275,93.2514,421400.0],["2019-02-14",92.7284,94.898,91.4751,94.146,490300.0],["2019-02-15",94.2756,95.1314,93.9472,94.5436,338600.0],["2019-02-19",94.3275,96.9897,93.9991,96.3242,462400.0],["2019-02-20",96.4366,97.033,95.5203,96.3674,256200.0],["2019-02-21",96.4884,97.2318,94.0855,96.6267,219400.0],["2019-02-22",96.376,96.497,94.8375,95.1487,286200.0],["2019-02-25",95.6154,96.3155,94.777,95.65,354000.0],["2019-02-26",95.5376,95.6846,94.6128,94.6387,211400.0],["2019-02-27",94.5436,94.7424,93.1866,93.4632,276700.0],["2019-02-28",93.4632,94.1114,92.5815,93.9386,326900.0],["2019-03-01",94.5955,94.9758,93.8348,94.4831,304500.0],["2019-03-04",94.6387,95.0968,92.5642,92.8754,275000.0],["2019-03-05",92.91,92.91,91.0257,91.2072,420500.0],["2019-03-06",91.2763,91.38,90.4206,91.0257,288600.0],["2019-03-07",90.8528,91.5529,90.2477,91.2763,312100.0],["2019-03-08",90.654,91.9505,89.9971,91.7172,339900.0],["2019-03-11",91.6999,94.7424,91.1899,94.6819,414400.0],["2019-03-12",94.9931,95.4598,93.515,95.0276,386000.0],["2019-03-13",95.4253,97.1626,95.3475,95.4253,437100.0],["2019-03-14",95.5981,96.1254,94.7597,95.9612,253100.0],["2019-03-15",95.9871,96.5575,94.3707,94.4485,553800.0],["2019-03-18",94.7078,96.2637,94.4399,96.2377,282300.0],["2019-03-19",96.3155,97.0589,92.6247,92.9186,429900.0],["2019-03-20",92.5902,93.5582,91.2072,92.5469,304700.0],["2019-03-21",92.1493,94.267,92.1493,93.783,226700.0],["2019-03-22",93.3767,93.5755,91.2763,91.3369,392100.0],["2019-03-25",91.4406,92.3481,90.3342,90.5676,209700.0],["2019-03-26",91.0343,92.6593,90.2996,92.1839,246300.0],["2019-03-27",92.1666,93.7052,92.1666,93.1174,320000.0],["2019-03-28",93.2816,95.1659,93.2816,94.6732,401900.0],["2019-03-29",94.9499,95.5117,94.3016,94.5522,364200.0],["2019-04-01",95.3128,96.765,95.3128,96.1945,233300.0],["2019-04-02",96.0649,96.5835,94.7165,95.0536,256000.0],["2019-04-03",95.382,96.4193,94.5177,94.7165,277600.0],["2019-04-04",94.9066,96.4193,94.5609,95.7537,271200.0],["2019-04-05",95.7537,96.9552,95.0536,96.2464,220100.0],["2019-04-08",96.3501,96.7391,96.0908,96.6959,280500.0],["2019-04-09",96.281,96.8082,95.6327,95.9439,225500.0],["2019-04-10",95.9439,96.4366,95.3993,96.0389,260000.0],["2019-04-11",96.255,97.3355,96.0908,96.8515,220900.0],["2019-04-12",97.4392,98.001,96.6354,97.3441,228200.0],["2019-04-15",97.3874,98.2258,96.0908,96.4971,179700.0],["2019-04-16",95.9439,97.3874,95.5376,97.1194,407900.0],["2019-04-17",97.7158,97.8887,96.2032,96.8774,373300.0],["2019-04-18",97.4392,97.7244,96.5835,96.7132,416200.0],["2019-04-22",96.7477,97.3009,96.1254,96.8947,234500.0],["2019-04-23",96.7909,97.2577,96.4452,96.9465,349100.0],["2019-04-24",96.9379,99.2716,96.8082,98.7617,300100.0],["2019-04-25",98.5369,103.9219,97.1799,99.3322,809600.0],["2019-04-26",99.4272,100.8966,99.0729,100.6287,358900.0],["2019-04-29",100.3694,100.3694,94.3621,94.7165,735900.0],["2019-04-30",94.3016,95.1487,94.0164,94.1806,563800.0],["2019-05-01",94.4053,94.4053,91.2936,91.5097,437700.0],["2019-05-02",91.5011,94.388,91.2158,94.2757,384900.0],["2019-05-03",94.9067,97.0157,94.5955,96.8774,334300.0],["2019-05-06",95.8574,98.4591,94.7856,98.2517,504500.0],["2019-05-07",97.6812,97.8455,95.2351,95.8056,351000.0],["2019-05-08",95.8185,96.1302,94.4422,95.0135,462900.0],["2019-05-09",94.3556,95.0827,93.0052,93.8189,394800.0],["2019-05-10",93.8449,94.1565,91.9578,93.8362,300900.0],["2019-05-13",92.3214,92.7022,89.6638,90.0101,407300.0],["2019-05-14",90.3044,92.0357,90.0966,91.1008,402600.0],["2019-05-15",90.59,92.2348,89.9408,91.8539,257800.0],["2019-05-16",92.2434,93.3601,92.0616,92.3473,275500.0],["2019-05-17",91.6634,92.8321,91.1008,92.3386,361900.0],["2019-05-20",91.5423,92.7022,91.4817,91.5336,394000.0],["2019-05-21",92.1742,93.4986,91.3345,92.053,502000.0],["2019-05-22",91.6375,92.1049,89.5772,90.6593,362200.0],["2019-05-23",90.0014,90.1486,88.7202,89.5166,389200.0],["2019-05-24",89.9495,90.5035,88.4,89.4214,286100.0],["2019-05-28",89.5426,89.6119,87.292,87.3352,418200.0],["2019-05-29",86.6773,86.8245,84.6084,84.8595,523700.0],["2019-05-30",84.9806,85.9329,83.1108,84.0025,542000.0],["2019-05-31",82.3577,84.0025,82.2106,83.3186,628500.0],["2019-06-03",84.0111,85.777,83.4225,83.8639,722900.0],["2019-06-04",84.6171,86.6254,84.6171,86.5129,469300.0],["2019-06-05",86.6946,87.1881,85.8723,86.7206,321400.0],["2019-06-06",84.8335,86.4609,83.9678,85.5347,764200.0],["2019-06-07",86.1926,86.8504,84.8768,85.0586,460100.0],["2019-06-10",85.249,87.4651,85.249,86.5475,663400.0],["2019-06-11",87.3525,88.0883,86.5994,87.9931,584000.0],["2019-06-12",87.517,88.8761,87.0669,88.8328,545900.0],["2019-06-13",89.205,91.0315,88.7029,90.7458,559500.0],["2019-06-14",90.6766,91.5076,89.5253,90.2438,297000.0],["2019-06-17",90.0966,90.2698,87.4218,87.6382,308500.0],["2019-06-18",87.7594,90.0533,87.7507,89.2742,327700.0],["2019-06-19",89.3781,90.2957,88.5558,90.1918,338400.0],["2019-06-20",90.8844,92.0703,90.5121,91.2479,422500.0],["2019-06-21",91.0575,92.0963,90.2871,90.4083,521100.0],["2019-06-24",90.7112,90.8497,88.9886,89.1098,378700.0],["2019-06-25",89.1531,90.3996,88.5038,88.7116,542400.0],["2019-06-26",89.205,89.3781,88.123,89.0059,404600.0],["2019-06-27",89.2915,91.2566,89.2915,91.1267,293400.0],["2019-06-28",92.1222,94.3296,91.724,93.4813,741200.0],["2019-07-01",94.4681,95.7147,92.5724,93.4467,335900.0],["2019-07-02",94.4249,94.5114,91.8366,92.581,345000.0],["2019-07-03",93.161,94.1911,92.1828,93.9055,175800.0],["2019-07-05",93.3082,94.2171,92.356,93.8968,132900.0],["2019-07-08",93.0571,93.2909,92.4598,93.0139,309200.0],["2019-07-09",92.6243,92.858,91.8885,92.4858,310400.0],["2019-07-10",92.581,93.1264,90.1745,90.642,309600.0],["2019-07-11",90.5467,91.75,89.4301,90.7978,318900.0],["2019-07-12",90.9276,94.5634,90.9276,94.3989,320800.0],["2019-07-15",94.5547,95.2126,93.3861,93.9228,340200.0],["2019-07-16",94.8664,97.9221,93.9228,96.6236,477600.0],["2019-07-17",96.0003,96.26,93.7929,94.044,521600.0],["2019-07-18",94.3729,94.3816,93.1004,93.7843,279300.0],["2019-07-19",94.2344,96.1994,94.1392,95.5329,304900.0],["2019-07-22",95.9917,96.5111,95.481,95.8878,305700.0],["2019-07-23",96.1648,96.3812,94.4855,95.732,267200.0],["2019-07-24",95.5156,97.8961,95.3338,97.1084,334800.0],["2019-07-25",96.1302,98.1385,95.0395,96.4505,686400.0],["2019-07-26",96.4418,98.6406,96.4418,98.58,337300.0],["2019-07-29",98.1991,98.7617,96.4245,96.7361,338800.0],["2019-07-30",95.8532,97.8961,95.8445,97.8355,259400.0],["2019-07-31",97.6797,98.2597,95.3078,96.3206,540300.0],["2019-08-01",96.4505,96.8746,94.1998,95.126,381800.0],["2019-08-02",94.598,95.5762,90.7718,95.3424,224200.0],["2019-08-05",93.7237,94.4941,92.0357,92.5897,389900.0],["2019-08-06",93.0918,94.9269,92.8407,94.6672,216700.0],["2019-08-07",93.3601,94.5461,92.2694,94.2085,261700.0],["2019-08-08",94.7452,96.9266,94.7452,96.1215,334800.0],["2019-08-09",95.8831,96.0999,94.7212,94.8946,260500.0],["2019-08-12",94.3136,95.5883,93.0303,93.3078,212100.0],["2019-08-13",93.1951,96.1865,92.4927,95.5102,204400.0],["2019-08-14",93.4812,94.2529,91.8337,92.5448,167500.0],["2019-08-15",92.5881,92.5881,90.4984,90.6632,300000.0],["2019-08-16",91.0447,93.4032,91.0447,93.1257,297600.0],["2019-08-19",94.4264,95.3108,93.9321,94.6258,246600.0],["2019-08-20",94.4177,95.016,94.305,94.6691,205700.0],["2019-08-21",95.4582,96.5421,94.6258,95.8051,142200.0],["2019-08-22",95.8224,96.0565,94.9379,95.0333,170500.0],["2019-08-23",94.6691,94.6691,90.5938,90.932,289600.0],["2019-08-26",91.6257,92.38,90.8366,92.1719,206200.0],["2019-08-27",92.9956,93.1777,91.088,91.1661,249700.0],["2019-08-28",90.6458,94.7558,89.9348,94.1662,319400.0],["2019-08-29",94.7992,97.3138,94.7992,96.5681,299300.0],["2019-08-30",96.8542,97.808,96.4987,96.6981,258600.0],["2019-09-03",95.8571,97.019,94.4697,95.1461,255400.0],["2019-09-04",96.0478,96.8802,95.2414,95.4842,158600.0],["2019-09-05",96.2473,98.4063,96.1952,97.73,202700.0],["2019-09-06",97.9121,98.8399,96.0825,96.5854,276800.0],["2019-09-09",97.2878,98.8052,96.8976,98.3976,449700.0],["2019-09-10",98.0334,100.3572,97.5219,100.3052,331900.0],["2019-09-11",100.6868,102.0134,99.2561,101.9528,344000.0],["2019-09-12",100.6955,100.9903,97.9208,98.1462,395100.0],["2019-09-13",98.6231,99.9671,97.8254,98.2156,269600.0],["2019-09-16",97.2357,98.3803,96.7675,97.0276,206300.0],["2019-09-17",96.6288,97.1924,95.727,96.4467,341800.0],["2019-09-18",95.8657,97.2964,94.8079,97.019,331200.0],["2019-09-19",97.5392,98.1202,96.2733,96.7328,283000.0],["2019-09-20",97.1924,98.5624,96.2906,98.3543,782600.0],["2019-09-23",98.1375,98.9699,97.5306,98.0161,289700.0],["2019-09-24",98.2936,98.7705,95.8224,96.9063,266100.0],["2019-09-25",97.0016,99.4642,97.0016,98.9786,303300.0],["2019-09-26",99.2387,99.3428,98.2502,98.8485,260500.0],["2019-09-27",98.9526,99.3514,97.4352,97.5132,269700.0],["2019-09-30",97.9728,98.2936,97.4005,97.6173,195700.0],["2019-10-01",98.3023,99.5769,95.5536,96.4467,267400.0],["2019-10-02",95.6056,95.9264,93.8454,94.2009,299700.0],["2019-10-03",94.0795,95.3108,92.4581,94.6952,378400.0],["2019-10-04",94.7819,95.5883,94.0015,94.9726,211500.0],["2019-10-07",94.3657,95.753,93.6286,95.1807,248800.0],["2019-10-08",94.3483,95.2848,93.8021,94.4004,304900.0],["2019-10-09",94.8686,96.0392,94.5131,95.3889,220000.0],["2019-10-10",95.4322,96.8369,95.3975,96.1172,175700.0],["2019-10-11",97.1144,99.6636,96.1519,98.8746,228600.0],["2019-10-14",98.6058,98.7185,97.5566,98.0161,247500.0],["2019-10-15",98.0335,99.2214,97.3485,97.3658,356700.0],["2019-10-16",97.0883,98.6404,97.0883,97.8947,544800.0],["2019-10-17",98.6144,99.022,97.6086,98.3803,338600.0],["2019-10-18",98.4237,99.048,97.9641,98.3976,290600.0],["2019-10-21",99.1867,99.9064,98.5884,98.9179,324700.0],["2019-10-22",98.996,100.2966,98.2156,100.2706,274000.0],["2019-10-23",100.3486,100.7475,98.9266,99.5509,289300.0],["2019-10-24",102.2215,102.2215,97.2011,99.707,522000.0],["2019-10-25",99.2301,103.8343,99.2301,102.7591,507700.0],["2019-10-28",103.5308,103.9904,101.259,102.2822,317200.0],["2019-10-29",101.7359,102.7418,101.1376,102.1868,169200.0],["2019-10-30",101.8574,102.1782,98.8486,99.837,213100.0],["2019-10-31",99.7763,99.7763,97.7733,98.1115,180000.0],["2019-11-01",98.6318,99.8544,98.1288,99.4208,231000.0],["2019-11-04",100.1579,101.5452,99.9498,101.3631,331800.0],["2019-11-05",101.71,103.132,101.71,102.6117,272800.0],["2019-11-06",102.5337,102.6637,101.3631,101.6059,253700.0],["2019-11-07",102.1695,103.8863,101.181,101.7273,217700.0],["2019-11-08",101.6014,102.2614,101.0629,101.3669,149200.0],["2019-11-11",100.9674,101.584,99.8731,100.7155,129100.0],["2019-11-12",100.6374,101.3582,99.5692,100.1163,204000.0],["2019-11-13",99.5084,99.6386,98.4402,98.7267,160700.0],["2019-11-14",99.4041,100.3681,98.7354,100.2639,175400.0],["2019-11-15",100.6895,101.1498,97.7801,97.8843,367800.0],["2019-11-18",97.6846,98.5704,97.207,98.0146,191900.0],["2019-11-19",98.527,98.6139,96.6859,97.3199,157400.0],["2019-11-20",96.9377,98.2578,96.3819,96.5122,308100.0],["2019-11-21",97.0333,97.1201,95.8348,96.2256,168500.0],["2019-11-22",96.4774,97.1461,96.104,96.4861,118900.0],["2019-11-25",96.6338,98.1362,96.6338,97.7193,200800.0],["2019-11-26",98.0146,98.4923,96.9898,97.6846,176200.0],["2019-11-27",98.1883,98.7007,97.1809,97.7107,97600.0],["2019-11-29",97.2677,97.6151,96.6425,96.7554,46500.0],["2019-12-02",96.6424,97.7193,95.7045,95.8521,214800.0],["2019-12-03",95.001,95.5395,93.8199,94.3584,374100.0],["2019-12-04",94.3584,96.6598,94.2108,96.0258,506500.0],["2019-12-05",94.4105,96.3559,94.4105,95.47,296000.0],["2019-12-06",96.1735,96.8422,95.5221,95.5569,211800.0],["2019-12-09",95.6785,96.877,95.5135,96.0172,243800.0],["2019-12-10",95.8956,96.4774,95.4005,96.0606,130300.0],["2019-12-11",97.4328,97.8062,96.7119,97.5891,234200.0],["2019-12-12",97.5022,98.9439,96.9638,97.9799,213100.0],["2019-12-13",98.0146,98.857,96.5903,96.9117,194200.0],["2019-12-16",96.9725,97.7975,96.0519,96.1387,351200.0],["2019-12-17",96.3906,97.5891,96.0606,96.6424,226500.0],["2019-12-18",96.5816,97.2764,95.3745,97.0159,181500.0],["2019-12-19",96.8335,97.1288,96.3732,97.0767,185600.0],["2019-12-20",97.0767,98.501,95.9998,98.3881,465200.0],["2019-12-23",98.9004,98.9004,97.6325,97.6759,204600.0],["2019-12-24",97.8235,98.1014,97.3633,97.9104,84900.0],["2019-12-26",97.9104,98.3967,97.2938,98.1883,120100.0],["2019-12-27",98.3533,99.2305,98.2057,98.2925,170500.0],["2019-12-30",98.4662,98.5791,97.7193,98.1275,143200.0],["2019-12-31",97.9104,99.4215,97.6933,98.8917,249600.0],["2020-01-02",99.326,99.326,97.4849,98.5183,190300.0],["2020-01-03",97.3372,98.666,96.9985,98.4402,196000.0],["2020-01-06",97.3372,97.9364,95.6177,97.8062,260000.0],["2020-01-07",97.4501,98.5791,96.5382,98.2057,185100.0],["2020-01-08",98.2057,99.5952,98.2057,99.2218,255400.0],["2020-01-09",99.4428,100.4947,99.0362,100.1941,208500.0],["2020-01-10",100.3532,101.2548,99.9289,100.5565,294000.0],["2020-01-13",100.6538,101.0604,99.9996,100.6979,188200.0],["2020-01-14",100.9808,102.8194,100.8836,102.1564,309000.0],["2020-01-15",103.4735,105.0381,102.1564,104.0304,437100.0],["2020-01-16",105.2149,105.4712,103.394,103.7829,370900.0],["2020-01-17",103.7475,105.6215,102.5012,104.163,290400.0],["2020-01-21",104.163,104.163,101.8205,102.0415,273500.0],["2020-01-22",102.7575,102.7575,100.8747,101.6172,202800.0],["2020-01-23",101.5907,101.7056,100.1941,101.6349,200800.0],["2020-01-24",101.8825,102.183,100.1853,100.6449,240600.0],["2020-01-27",99.0008,99.9466,98.6384,98.656,233900.0],["2020-01-28",99.3455,100.5919,98.1964,99.0715,275900.0],["2020-01-29",99.045,100.2118,97.9666,98.4262,301400.0],["2020-01-30",97.4009,99.6284,93.8563,99.4428,748100.0],["2020-01-31",98.6649,100.1853,97.3478,97.8959,678700.0],["2020-02-03",98.3025,99.2748,97.4362,98.0726,384000.0],["2020-02-04",99.3544,100.6891,98.8859,99.982,282000.0],["2020-02-05",101.1399,101.5377,99.7256,100.7686,223700.0],["2020-02-06",100.5477,101.0339,99.9908,100.6449,369600.0],["2020-02-07",100.7245,101.2548,100.088,100.7333,200300.0],["2020-02-10",100.5212,100.53,98.3378,99.7168,221500.0],["2020-02-11",100.1764,100.53,98.8947,99.0538,265700.0],["2020-02-12",99.5046,99.814,98.6295,99.0538,181700.0],["2020-02-13",98.6332,99.191,97.2874,97.7921,324900.0],["2020-02-14",98.2171,99.1999,95.7115,95.7823,279800.0],["2020-02-18",95.7026,97.3672,95.1979,96.8182,237100.0],["2020-02-19",96.951,98.9254,96.951,98.8015,172600.0],["2020-02-20",98.7129,99.253,97.9604,99.0494,209100.0],["2020-02-21",98.4739,98.8546,97.4822,98.1817,182800.0],["2020-02-24",95.6052,96.7031,94.2328,96.0125,391400.0],["2020-02-25",96.0391,96.1099,92.4886,92.5595,418000.0],["2020-02-26",92.7985,93.1704,89.8147,89.9387,355200.0],["2020-02-27",87.6809,93.4891,87.3887,91.6032,574400.0],["2020-02-28",89.1684,90.8152,87.9642,89.3986,753000.0],["2020-03-02",89.9033,93.1704,88.6991,93.0553,447000.0],["2020-03-03",92.8693,93.9318,90.2397,90.5319,424300.0],["2020-03-04",91.8423,93.374,90.0272,93.3032,375000.0],["2020-03-05",91.0277,92.9402,88.4069,88.7434,300500.0],["2020-03-06",86.2111,89.8678,85.671,89.7261,446900.0],["2020-03-09",84.7945,86.3971,82.643,82.8112,492700.0],["2020-03-10",84.5909,86.7601,83.7055,86.7158,539200.0],["2020-03-11",84.3607,86.1403,83.8826,84.9096,355100.0],["2020-03-12",79.8628,84.1747,78.2071,80.1639,781400.0],["2020-03-13",82.7492,87.7694,81.6248,87.6897,648000.0],["2020-03-16",79.9779,83.4133,78.4728,78.5701,763900.0],["2020-03-17",79.8628,91.7626,78.3223,91.1428,610400.0],["2020-03-18",86.3616,90.3813,80.0222,84.8742,604300.0],["2020-03-19",84.219,88.6371,79.6238,80.2613,531900.0],["2020-03-20",80.7482,86.3439,79.5175,82.1029,853600.0],["2020-03-23",80.9165,83.1654,75.5244,76.8259,480200.0],["2020-03-24",79.9071,83.5195,78.8004,82.3862,626900.0],["2020-03-25",82.4305,87.6543,80.9696,84.343,585600.0],["2020-03-26",85.308,87.6543,84.3695,87.2116,398600.0],["2020-03-27",84.1216,86.096,81.5008,81.9789,466200.0],["2020-03-30",82.7935,87.07,81.8019,85.8747,330400.0],["2020-03-31",85.7507,86.7247,82.581,84.8742,466300.0],["2020-04-01",82.0143,84.9362,80.5446,81.9347,252700.0],["2020-04-02",81.4743,83.6258,79.9691,82.5722,304000.0],["2020-04-03",82.3596,83.2982,80.3675,81.7399,313900.0],["2020-04-06",83.9357,88.4335,83.9003,88.0528,372700.0],["2020-04-07",90.4433,90.5584,85.733,86.3705,449400.0],["2020-04-08",87.4064,89.7085,86.1934,88.708,380600.0],["2020-04-09",88.9382,92.9136,88.9382,92.161,436100.0],["2020-04-13",91.4173,92.1079,88.5574,89.0179,397200.0],["2020-04-14",90.6204,92.9579,89.0356,90.6558,298000.0],["2020-04-15",87.858,89.859,87.2736,88.4423,334000.0],["2020-04-16",88.5043,92.2761,88.0174,91.9928,405600.0],["2020-04-17",94.4365,94.5427,90.8329,91.7183,344200.0],["2020-04-20",90.6736,91.1959,88.3007,88.947,355000.0],["2020-04-21",87.6898,87.7429,85.9987,86.9018,262400.0],["2020-04-22",89.1241,89.1861,86.5299,87.4772,287200.0],["2020-04-23",84.0242,91.6475,83.3336,90.0892,715000.0],["2020-04-24",90.7621,91.5412,88.8939,90.9746,285900.0],["2020-04-27",91.072,95.9505,90.8418,95.6495,359100.0],["2020-04-28",96.5969,97.3406,93.498,93.6573,346500.0],["2020-04-29",95.7114,96.4286,93.4006,94.5604,255800.0],["2020-04-30",94.0115,94.0115,91.4527,91.4704,282100.0],["2020-05-01",89.7616,92.3912,89.434,91.2933,372000.0],["2020-05-04",89.9564,90.6912,87.672,89.31,305500.0],["2020-05-05",90.1955,91.8423,90.1955,91.3553,202000.0],["2020-05-06",92.1491,92.1491,90.1623,90.8453,179700.0],["2020-05-07",92.2822,93.1248,91.2001,91.3774,162200.0],["2020-05-08",92.5749,95.3867,92.5749,95.1117,266700.0],["2020-05-11",94.2691,97.276,94.1094,96.6107,434300.0],["2020-05-12",97.4001,97.9234,94.5795,94.7214,268100.0],["2020-05-13",93.5417,94.7303,91.1025,91.9274,248500.0],["2020-05-14",90.6413,92.2024,89.7099,91.5726,357600.0],["2020-05-15",90.8719,92.7878,90.5792,91.7411,756300.0],["2020-05-18",94.3489,98.7838,93.3998,98.2871,554100.0],["2020-05-19",98.3847,101.0722,97.3558,97.409,230100.0],["2020-05-20",98.4379,101.0545,98.3935,100.8239,416600.0],["2020-05-21",100.7973,101.498,99.0765,99.4224,296400.0],["2020-05-22",99.4313,100.5578,98.5532,99.9812,164100.0],["2020-05-26",101.8794,103.5203,100.8948,102.3761,278600.0],["2020-05-27",103.2365,104.3186,101.4714,102.3406,300500.0],["2020-05-28",102.8107,103.6622,102.0391,102.4737,218600.0],["2020-05-29",101.906,103.6356,101.906,103.1212,277100.0],["2020-06-01",103.2365,103.4937,100.6287,100.6642,278900.0],["2020-06-02",101.0634,103.4582,100.7618,102.5535,226800.0],["2020-06-03",102.793,103.7776,101.4093,102.3673,366000.0],["2020-06-04",102.0124,102.0213,100.3715,101.3649,389600.0],["2020-06-05",102.8196,103.6889,99.4757,99.591,570900.0],["2020-06-08",100.1232,100.54,98.7838,99.0765,321600.0],["2020-06-09",98.5887,100.4868,97.4622,99.928,252200.0],["2020-06-10",100.0611,100.6021,99.0765,99.8659,290100.0],["2020-06-11",98.1009,98.1009,95.3955,95.5641,298300.0],["2020-06-12",97.613,97.6219,91.9008,94.615,331000.0],["2020-06-15",92.8588,98.0654,91.8121,97.2316,351100.0],["2020-06-16",100.2296,101.1964,97.3469,97.7904,453500.0],["2020-06-17",98.2161,100.8328,98.1008,99.3604,209400.0],["2020-06-18",99.2717,99.316,97.9855,98.3492,261200.0],["2020-06-19",99.8482,99.8482,96.9744,98.2073,537400.0],["2020-06-22",97.6573,98.8459,96.5043,97.4977,243500.0],["2020-06-23",98.3581,99.4668,98.1984,98.8104,226400.0],["2020-06-24",98.6596,98.8636,97.2138,97.8525,261400.0],["2020-06-25",97.8702,98.2161,95.9277,97.4622,194100.0],["2020-06-26",97.0631,97.2316,95.0585,95.3334,597300.0],["2020-06-29",96.0164,98.2073,95.6261,97.9323,283500.0],["2020-06-30",97.8791,100.0788,97.8791,99.6176,328500.0],["2020-07-01",100.3981,101.0722,98.2428,98.6596,259400.0],["2020-07-02",99.8305,100.1143,98.7927,99.3515,233400.0],["2020-07-06",100.54,101.702,99.5732,100.2651,240800.0],["2020-07-07",99.4668,102.3761,98.979,101.5424,335100.0],["2020-07-08",101.2851,102.8728,101.2851,102.7043,321600.0],["2020-07-09",103.0502,103.7244,101.8883,102.2076,303600.0],["2020-07-10",102.314,103.0591,101.3472,101.9593,222800.0],["2020-07-13",102.181,102.5624,99.3604,99.5112,249800.0],["2020-07-14",99.6797,101.3916,99.52,101.3117,323400.0],["2020-07-15",102.4737,102.997,99.9635,102.1011,258000.0],["2020-07-16",101.9149,105.2233,101.365,103.9283,317300.0],["2020-07-17",104.567,106.4385,104.567,106.2257,280700.0],["2020-07-20",106.2611,107.8843,106.2257,107.0328,419300.0],["2020-07-21",108.656,109.5696,107.3432,108.0173,415300.0],["2020-07-22",108.7891,109.268,106.5805,107.2812,398800.0],["2020-07-23",108.8777,109.9599,105.2322,108.1327,554400.0],["2020-07-24",108.1327,109.676,107.6803,109.4277,301300.0],["2020-07-27",108.8777,109.7115,107.8222,108.6915,404600.0],["2020-07-28",107.8488,109.8268,107.8399,108.8068,493800.0],["2020-07-29",109.4366,111.8758,109.4366,110.9444,393400.0],["2020-07-30",109.8623,110.7493,108.9398,109.8534,261500.0],["2020-07-31",109.4277,109.8623,106.0039,108.0173,362100.0],["2020-08-03",108.4786,109.6938,107.6448,108.6826,308400.0],["2020-08-04",110.1284,111.9999,108.044,111.4411,367200.0],["2020-08-05",111.9378,113.0377,110.7581,112.1951,394200.0],["2020-08-06",111.7959,112.8514,111.0775,111.7427,296400.0],["2020-08-07",111.3429,113.3597,111.3429,113.2176,184700.0],["2020-08-10",112.9954,115.2521,112.9954,114.5325,223000.0],["2020-08-11",115.19,116.9847,114.5592,115.1278,241300.0],["2020-08-12",115.8652,118.7883,115.8652,116.1051,265200.0],["2020-08-13",115.3943,116.9492,115.0922,116.0696,223800.0],["2020-08-14",116.0962,116.6648,114.8434,115.0478,266900.0],["2020-08-17",115.0567,116.2206,114.6569,115.8208,231600.0],["2020-08-18",115.5276,116.4516,115.2077,115.5009,211300.0],["2020-08-19",115.9718,117.5444,115.5809,115.8919,263800.0],["2020-08-20",115.1544,117.6244,114.2304,116.7359,251500.0],["2020-08-21",116.9314,118.2996,116.2739,117.9531,315400.0],["2020-08-24",118.5395,119.3835,117.9886,119.2147,295800.0],["2020-08-25",119.2236,119.7478,118.3973,118.504,200700.0],["2020-08-26",116.3805,120.8495,115.1633,120.7873,503400.0],["2020-08-27",121.0894,121.2937,119.8633,120.7518,260700.0],["2020-08-28",121.1338,121.427,119.1437,119.4457,211400.0],["2020-08-31",119.5701,123.0973,117.7399,118.2463,409000.0],["2020-09-01",118.5395,119.7833,117.1979,119.2858,243500.0],["2020-09-02",119.6412,120.0765,118.7527,119.8989,229700.0],["2020-09-03",119.5701,119.5701,116.7537,117.7488,194600.0],["2020-09-04",118.2729,119.1792,115.5009,118.2463,270700.0],["2020-09-08",117.269,119.4635,115.8741,117.2512,360300.0],["2020-09-09",117.8643,120.7695,117.3134,119.7922,275000.0],["2020-09-10",122.3155,124.3767,117.3223,117.5266,412800.0],["2020-09-11",117.7399,118.8238,116.0074,116.7448,293100.0],["2020-09-14",117.5711,117.5711,112.6223,113.3064,387100.0],["2020-09-15",113.6085,115.6609,112.8888,115.2166,504500.0],["2020-09-16",116.3716,116.6026,113.1198,114.5414,447700.0],["2020-09-17",112.7111,115.9185,111.956,115.1811,276300.0],["2020-09-18",115.723,115.723,112.3824,113.4752,428100.0],["2020-09-21",112.0092,112.2136,109.8591,111.7072,298600.0],["2020-09-22",111.9382,113.0221,111.4406,112.8177,226400.0],["2020-09-23",112.8533,114.3726,111.6983,112.5867,201700.0],["2020-09-24",112.2136,113.4841,110.952,112.2136,222700.0],["2020-09-25",112.3024,112.7111,111.1919,111.645,202000.0],["2020-09-28",112.9599,113.8128,112.0714,113.3153,270200.0],["2020-09-29",112.9421,114.2926,112.4357,112.5157,186200.0],["2020-09-30",112.4091,113.4219,110.9075,111.4939,281700.0],["2020-10-01",111.1297,112.2847,110.2945,111.2185,321000.0],["2020-10-02",107.4781,112.1692,107.4336,111.2807,296400.0],["2020-10-05",112.0892,114.5059,111.7072,114.1327,299200.0],["2020-10-06",114.2038,114.3459,111.9382,112.9422,333000.0],["2020-10-07",112.9955,114.7013,112.6223,114.3637,236800.0],["2020-10-08",114.9412,117.3578,114.417,117.1179,210400.0],["2020-10-09",117.3401,118.0953,116.5049,117.2246,268100.0],["2020-10-12",117.4467,118.6283,116.9491,117.882,172000.0],["2020-10-13",118.0153,119.2236,117.4111,117.6688,179600.0],["2020-10-14",117.4467,120.1654,117.4467,118.5928,295600.0],["2020-10-15",117.4645,119.8367,117.4289,119.5968,196600.0],["2020-10-16",118.8594,119.81,115.9274,116.0518,223700.0],["2020-10-19",116.034,116.2472,112.3735,112.7556,297400.0],["2020-10-20",113.1643,114.7191,113.1376,113.9816,232400.0],["2020-10-21",114.3015,116.2295,112.4801,113.0932,347700.0],["2020-10-22",120.814,121.5336,111.6539,116.7714,481400.0],["2020-10-23",116.7803,117.9353,113.5996,117.2601,305800.0],["2020-10-26",115.6786,116.8958,114.3281,116.8336,366100.0],["2020-10-27",117.2246,117.9975,114.5503,114.7191,281300.0],["2020-10-28",113.1287,114.2926,111.5028,111.6894,358400.0],["2020-10-29",110.6588,111.8671,110.0991,111.2541,374200.0],["2020-10-30",110.6055,112.5601,109.8503,110.7921,408500.0],["2020-11-02",111.8404,112.2936,108.9529,109.6459,339500.0],["2020-11-03",109.7614,114.4525,109.7614,113.955,303600.0],["2020-11-04",113.0576,115.954,110.2501,110.5255,350900.0],["2020-11-05",111.4051,112.4535,110.1346,111.1208,219400.0],["2020-11-06",111.1918,112.0003,109.5837,110.0635,245800.0],["2020-11-09",114.7982,116.3912,109.6096,110.9535,355400.0],["2020-11-10",111.4875,116.6672,109.7698,116.2489,447900.0],["2020-11-11",116.6938,117.1121,113.5344,115.528,295600.0],["2020-11-12",115.0296,115.3055,112.68,113.5967,229800.0],["2020-11-13",114.2019,115.528,114.2019,114.5312,137700.0],["2020-11-16",115.7505,117.5749,114.6202,117.3702,236000.0],["2020-11-17",116.7561,117.8241,114.9406,117.6283,147100.0],["2020-11-18",117.8241,118.9277,116.587,116.9519,208500.0],["2020-11-19",116.3201,116.8007,115.4479,116.6761,186200.0],["2020-11-20",117.3791,117.9131,115.4123,115.5102,327000.0],["2020-11-23",115.973,116.7383,114.3888,115.5369,262600.0],["2020-11-24",115.4924,118.7319,115.2521,118.1,281400.0],["2020-11-25",117.7885,118.7942,115.0919,116.0175,208800.0],["2020-11-27",115.5458,116.6048,115.083,115.9284,78500.0],["2020-11-30",116.2132,117.8063,114.7804,116.9608,436700.0],["2020-12-01",116.8006,118.8298,115.9374,118.1534,359700.0],["2020-12-02",118.2869,118.4827,114.6914,116.1954,320600.0],["2020-12-03",115.519,117.8419,114.5045,116.7027,303600.0],["2020-12-04",116.4891,119.346,115.439,118.8832,249400.0],["2020-12-07",118.4738,121.1793,118.4738,119.8355,502500.0],["2020-12-08",119.5774,122.897,119.1146,122.4075,526700.0],["2020-12-09",122.9949,124.5523,122.1583,124.0451,401900.0],["2020-12-10",124.3743,124.5968,122.0871,124.0895,390600.0],["2020-12-11",123.6268,124.7214,122.8258,123.4577,393200.0],["2020-12-14",124.0539,124.9528,118.2424,118.5005,313400.0],["2020-12-15",119.524,120.0313,117.9309,119.6308,260300.0],["2020-12-16",119.4972,120.2715,114.371,119.3281,251800.0],["2020-12-17",119.6219,120.3783,118.8476,119.7821,223700.0],["2020-12-18",120.0757,121.0992,118.7141,120.0668,460300.0],["2020-12-21",119.3727,120.6542,117.6817,120.4228,213100.0],["2020-12-22",120.4763,121.9892,119.6664,120.9391,203600.0],["2020-12-23",120.8411,121.3306,119.4795,120.4762,122300.0],["2020-12-24",120.2982,120.6186,119.3015,120.4673,79800.0],["2020-12-28",120.9746,121.5442,120.1736,120.6898,108000.0],["2020-12-29",120.6809,121.4374,119.6753,119.9156,158700.0],["2020-12-30",119.7553,120.9568,119.1235,119.4883,193500.0],["2020-12-31",119.4884,120.8056,118.9188,119.8444,188800.0],["2021-01-04",119.8622,120.1915,117.7974,118.4471,177400.0],["2021-01-05",118.3937,120.939,118.3937,120.5386,167400.0],["2021-01-06",120.681,127.4092,120.681,127.0443,313700.0],["2021-01-07",126.0785,130.4201,125.4195,130.1132,373000.0],["2021-01-08",130.4291,132.4781,130.3389,130.3479,303700.0],["2021-01-11",129.5084,130.7179,128.6238,130.3208,188500.0],["2021-01-12",130.3299,134.9152,129.9869,133.6515,287400.0],["2021-01-13",135.7817,135.7817,132.3968,133.5883,360000.0],["2021-01-14",134.6985,137.253,133.6605,137.0454,263200.0],["2021-01-15",135.8719,137.0363,132.5412,135.0415,396000.0],["2021-01-19",136.8468,139.2478,135.7817,138.4083,385200.0],["2021-01-20",138.5618,141.8473,138.3903,141.748,293400.0],["2021-01-21",141.9646,143.4359,137.7133,137.7313,273500.0],["2021-01-22",137.8577,139.0853,136.0705,137.5328,266500.0],["2021-01-25",137.1537,139.7261,136.6392,139.6359,348400.0],["2021-01-26",140.3038,140.3038,134.7076,135.204,223300.0],["2021-01-27",133.498,134.202,130.6277,131.3498,668000.0],["2021-01-28",128.4072,133.6334,126.0785,128.4885,607400.0],["2021-01-29",129.4904,129.5716,124.9141,125.8257,584300.0],["2021-02-01",125.6813,127.8476,124.8329,126.9631,430800.0],["2021-02-02",127.315,130.5284,127.315,129.7702,352600.0],["2021-02-03",130.1493,130.4923,128.2086,129.7792,353600.0],["2021-02-04",130.7361,132.5684,129.4092,132.5594,212400.0],["2021-02-05",132.9474,134.3916,131.7921,133.8952,273800.0],["2021-02-08",133.7869,135.9622,133.5522,135.1137,222300.0],["2021-02-09",135.6463,138.1105,134.4097,138.0112,241800.0],["2021-02-10",138.282,138.3903,136.0435,136.7294,389700.0],["2021-02-11",137.2808,138.8355,136.2142,137.7508,285100.0],["2021-02-12",137.8141,140.0919,137.8141,140.0015,155100.0],["2021-02-16",139.9111,140.4173,138.483,139.0705,254200.0],["2021-02-17",138.7903,139.667,137.8502,139.3416,193900.0],["2021-02-18",138.736,142.5685,138.1395,141.9267,239700.0],["2021-02-19",141.9087,145.3795,141.9087,144.7287,319100.0],["2021-02-22",145.036,146.8799,140.0828,144.8824,263200.0],["2021-02-23",143.7706,145.7862,142.7854,145.0632,207400.0],["2021-02-24",144.6293,146.9523,144.1593,146.2653,227800.0],["2021-02-25",146.419,148.1544,145.0089,146.193,177100.0],["2021-02-26",144.8191,146.5997,143.9423,144.7468,270500.0],["2021-03-01",146.7444,148.3081,143.4904,147.1602,287100.0],["2021-03-02",146.9432,147.829,145.6778,146.8889,307500.0],["2021-03-03",147.6031,150.613,146.6088,148.5883,207400.0],["2021-03-04",148.977,151.8513,143.6712,144.4305,482500.0],["2021-03-05",145.6688,147.7386,142.8035,146.7624,357900.0],["2021-03-08",147.6573,149.6368,145.7049,146.428,395900.0],["2021-03-09",147.7296,150.1611,146.3376,146.6359,390300.0],["2021-03-10",141.9719,147.0788,139.9924,146.7082,273700.0],["2021-03-11",147.6482,148.1092,145.7862,147.82,266000.0],["2021-03-12",148.4527,149.0493,147.2958,148.507,326400.0],["2021-03-15",149.3204,151.2999,148.2358,150.2153,162800.0],["2021-03-16",150.7124,151.0107,148.4707,148.9588,275600.0],["2021-03-17",149.0854,150.5136,146.7896,149.682,220700.0],["2021-03-18",149.8628,152.7281,149.673,150.4141,169500.0],["2021-03-19",151.318,152.1586,147.5488,149.1487,501300.0],["2021-03-22",149.0312,150.9474,145.7682,147.3319,276200.0],["2021-03-23",146.7082,148.0008,144.6745,144.9908,229700.0],["2021-03-24",145.9399,148.5702,145.9399,147.0879,223600.0],["2021-03-25",147.7838,150.1881,146.1568,149.6187,200700.0],["2021-03-26",149.7633,153.0715,149.2481,152.9449,194500.0],["2021-03-29",153.0173,154.4092,149.5735,150.2333,298400.0],["2021-03-30",150.4141,153.1438,150.4141,152.7371,259000.0],["2021-03-31",151.309,152.2219,147.6844,149.1939,346800.0],["2021-04-01",149.4831,151.7971,148.9679,151.5801,158600.0],["2021-04-05",152.71,154.1019,152.0049,153.4873,158800.0],["2021-04-06",153.3336,154.6442,151.5259,152.4297,214700.0],["2021-04-07",152.6647,156.5785,150.9203,151.8241,222500.0],["2021-04-08",151.8513,152.936,151.2638,152.5292,195100.0],["2021-04-09",152.8998,154.825,151.6343,153.1348,184400.0],["2021-04-12",153.3608,156.4882,152.8727,156.1718,207400.0],["2021-04-13",156.1989,160.5646,154.346,155.4939,174100.0],["2021-04-14",155.8103,156.7141,154.59,156.2441,230400.0],["2021-04-15",156.6508,162.2458,156.3706,157.2384,172300.0],["2021-04-16",157.9705,159.1727,157.2565,158.8744,195800.0],["2021-04-19",159.5614,159.7783,156.6328,158.1784,260300.0],["2021-04-20",158.8202,160.6822,156.678,158.1604,236200.0],["2021-04-21",158.1874,159.8777,156.3616,156.4068,531000.0],["2021-04-22",161.4956,162.2459,152.0049,152.8094,781000.0],["2021-04-23",153.1258,156.8316,152.8365,155.2227,399200.0],["2021-04-26",155.6657,155.9459,152.3575,153.0806,535500.0],["2021-04-27",152.6195,155.2046,152.6195,155.0238,302200.0],["2021-04-28",155.7018,155.7109,151.6434,152.5202,330100.0],["2021-04-29",153.4602,155.9278,152.8456,154.7166,197200.0],["2021-04-30",154.6985,156.9221,153.9393,155.7199,269300.0],["2021-05-03",156.7865,159.95,156.2351,158.784,197400.0],["2021-05-04",158.4225,161.8662,157.5547,161.4233,236000.0],["2021-05-05",161.5048,161.6134,158.6814,160.1655,197000.0],["2021-05-06",160.6089,161.36,157.6135,159.0162,240300.0],["2021-05-07",158.1656,161.5229,157.6226,161.351,307500.0],["2021-05-10",162.2559,165.2693,162.0296,163.3599,233800.0],["2021-05-11",159.9936,161.0161,157.0073,159.7402,270400.0],["2021-05-12",159.4053,159.4958,155.125,155.1431,264700.0],["2021-05-13",155.4236,158.419,155.4236,157.3692,273900.0],["2021-05-14",157.8579,159.4958,157.4687,158.4732,154400.0],["2021-05-17",157.9393,158.4823,156.7719,158.0027,112400.0],["2021-05-18",158.1565,159.5229,156.1385,156.1385,171100.0],["2021-05-19",154.3739,155.9666,152.6454,155.8851,230600.0],["2021-05-20",156.1656,157.5864,152.1115,152.2834,288400.0],["2021-05-21",152.4826,153.5051,151.2066,151.3242,234600.0],["2021-05-24",151.9576,152.9169,150.754,152.1839,174700.0],["2021-05-25",152.3378,153.4146,149.261,149.5505,172500.0],["2021-05-26",148.908,151.9305,147.4329,151.7404,368400.0],["2021-05-27",151.9667,154.0209,151.9667,153.0436,199400.0],["2021-05-28",152.211,154.6363,151.1432,154.2924,215500.0],["2021-06-01",154.8263,156.7629,152.6092,153.3693,273400.0],["2021-06-02",153.677,154.4553,149.3333,149.4962,279800.0],["2021-06-03",149.3152,149.7406,146.0574,146.9081,485300.0],["2021-06-04",146.3199,147.6501,141.949,145.5054,320800.0],["2021-06-07",145.8674,146.9624,143.6503,145.9579,428600.0],["2021-06-08",145.8132,147.9488,144.8539,147.8131,211000.0],["2021-06-09",147.9216,148.1207,146.1841,146.5823,272500.0],["2021-06-10",146.8538,150.5731,143.5055,143.6865,315900.0],["2021-06-11",143.9127,145.9579,143.9127,145.5597,230000.0],["2021-06-14",146.3108,146.3561,143.9851,144.6096,290600.0],["2021-06-15",144.7905,147.442,144.51,146.6366,259000.0],["2021-06-16",146.4737,146.4737,143.967,144.6819,230900.0],["2021-06-17",144.9172,145.053,141.5689,142.6277,323100.0],["2021-06-18",141.1889,142.4015,140.1934,140.2568,325600.0],["2021-06-21",141.1165,143.2612,140.3473,143.0621,182400.0],["2021-06-22",143.3788,144.1752,142.2205,143.2612,190400.0],["2021-06-23",143.8041,144.0756,141.9218,142.6187,226000.0],["2021-06-24",142.7634,143.7407,141.225,143.5779,310500.0],["2021-06-25",143.958,146.3018,143.1616,145.3335,443500.0],["2021-06-28",144.9534,146.0122,142.7544,143.7227,209200.0],["2021-06-29",143.7227,144.4828,142.3381,144.148,242300.0],["2021-06-30",143.6412,144.3924,142.1571,142.9987,309000.0],["2021-07-01",143.3064,145.4601,142.5191,144.89,279700.0],["2021-07-02",144.8719,145.614,142.6277,143.044,249000.0],["2021-07-06",142.7725,143.053,140.7002,142.0304,389900.0],["2021-07-07",142.121,144.5643,142.121,143.035,242100.0],["2021-07-08",141.5599,142.4829,138.9084,140.3292,286100.0],["2021-07-09",141.578,142.6639,141.1436,142.1209,285400.0],["2021-07-12",141.1165,142.4196,140.3744,142.302,333000.0],["2021-07-13",141.4422,141.949,139.9129,140.9626,295900.0],["2021-07-14",140.9445,143.6322,140.9445,142.854,256600.0],["2021-07-15",142.3381,143.8584,141.7047,141.9852,242300.0],["2021-07-16",142.2024,142.4467,138.9537,140.3744,1138400.0],["2021-07-19",139.2432,139.3518,136.3474,137.4333,392200.0],["2021-07-20",138.0216,141.0441,137.4515,139.4514,330300.0],["2021-07-21",140.2568,140.664,137.7954,140.0849,477300.0],["2021-07-22",135.8226,137.2614,133.2435,135.1077,741700.0],["2021-07-23",136.0397,138.7184,135.6506,138.0397,270700.0],["2021-07-26",137.8044,139.2432,137.8044,138.9265,234900.0],["2021-07-27",138.2931,140.0306,137.5148,138.5103,200500.0],["2021-07-28",138.8903,139.2613,136.7004,138.1302,247200.0],["2021-07-29",139.2523,141.0984,138.9356,140.8088,296300.0],["2021-07-30",140.311,143.0892,139.9943,142.0756,489300.0],["2021-08-02",142.2205,143.3607,140.673,140.7273,269800.0],["2021-08-03",140.5644,143.3607,139.9219,143.044,189400.0],["2021-08-04",142.7634,144.2566,142.0485,142.5734,325900.0],["2021-08-05",143.1526,144.32,140.8178,142.1662,137000.0],["2021-08-06",142.6738,143.707,142.3293,142.846,143000.0],["2021-08-09",142.5106,143.4442,141.0876,141.423,162500.0],["2021-08-10",141.5136,142.8006,140.4078,141.9577,227100.0],["2021-08-11",142.0574,144.2418,141.3505,144.1784,268200.0],["2021-08-12",144.6043,146.1543,143.7705,145.9821,161100.0],["2021-08-13",146.6528,147.6226,145.9277,146.7706,169400.0],["2021-08-16",146.5078,146.5078,144.6406,145.8008,203000.0],["2021-08-17",144.8763,144.9307,142.4472,143.6617,182300.0],["2021-08-18",144.3143,147.1332,142.8007,142.9276,289100.0],["2021-08-19",141.7311,143.0363,140.8338,141.4864,245600.0],["2021-08-20",142.0756,144.0787,141.3867,142.9548,392300.0],["2021-08-23",143.8339,147.6498,143.0635,147.4504,395500.0],["2021-08-24",147.7042,148.8644,146.535,148.0758,263500.0],["2021-08-25",148.0214,150.5865,147.4957,149.8795,255700.0],["2021-08-26",149.7255,150.7315,148.2662,150.2965,218900.0],["2021-08-27",151.0035,155.5716,151.0035,153.2966,340900.0],["2021-08-30",153.3963,156.2242,153.0156,155.7529,295000.0],["2021-08-31",156.1698,156.3329,152.0911,152.2995,263400.0],["2021-09-01",152.3086,155.6623,150.7497,154.3117,319300.0],["2021-09-02",155.064,157.0127,154.7558,155.771,308500.0],["2021-09-03",155.4537,156.2242,153.1334,153.3147,210800.0],["2021-09-07",152.8706,153.9945,151.0306,151.2119,164700.0],["2021-09-08",150.8493,151.0759,147.9579,149.245,272200.0],["2021-09-09",148.6468,149.0457,145.0304,146.1452,268500.0],["2021-09-10",146.3718,148.1121,146.2359,146.4715,268500.0],["2021-09-13",147.4957,147.5683,145.4201,146.2087,213300.0],["2021-09-14",146.4171,146.9156,143.3807,144.4956,301500.0],["2021-09-15",144.8672,146.9881,144.8672,145.8098,333100.0],["2021-09-16",145.8461,147.4142,145.0576,146.3265,232100.0],["2021-09-17",146.5984,146.5984,144.7857,145.121,508000.0],["2021-09-20",142.8369,144.4956,141.8671,143.979,365100.0],["2021-09-21",144.7675,146.4262,143.9427,145.6557,249700.0],["2021-09-22",146.5531,146.8612,144.9397,145.0485,196100.0],["2021-09-23",145.9095,148.0395,145.9095,147.2147,310400.0],["2021-09-24",146.7525,149.7979,146.7162,149.2178,187000.0],["2021-09-27",149.6529,151.4204,148.9006,150.1061,202600.0],["2021-09-28",149.8614,151.0578,145.9368,146.0365,223800.0],["2021-09-29",146.2811,147.1875,143.7433,145.2025,325900.0],["2021-09-30",145.7011,147.4142,143.0091,143.0454,179700.0],["2021-10-01",143.6799,144.7041,140.29,143.2357,259600.0],["2021-10-04",143.0816,144.5227,141.4773,142.2024,242000.0],["2021-10-05",142.3293,144.4684,141.6677,143.0454,221800.0],["2021-10-06",141.713,143.8249,140.9244,143.6617,147400.0],["2021-10-07",144.5137,145.3023,142.7644,143.6164,255200.0],["2021-10-08",144.0243,144.7403,139.6283,140.6797,327000.0],["2021-10-11",140.4622,141.287,139.6102,140.8157,217400.0],["2021-10-12",140.9788,142.9185,140.2628,142.1571,204600.0],["2021-10-13",142.9547,143.7614,141.0422,141.0876,195200.0],["2021-10-14",141.8852,145.1573,141.3867,144.5409,214800.0],["2021-10-15",146.3446,147.5138,144.9669,147.1875,283500.0],["2021-10-18",147.2057,150.5411,147.2057,149.6348,263800.0],["2021-10-19",151.0941,151.5291,149.2995,150.7406,213500.0],["2021-10-20",152.1636,153.9583,150.6228,153.1334,352500.0],["2021-10-21",153.641,157.1668,152.3358,155.2725,330300.0],["2021-10-22",156.2967,159.0521,156.2967,158.1276,285900.0],["2021-10-25",158.6896,160.6202,158.0098,158.037,228200.0],["2021-10-26",159.1427,160.2848,157.6109,157.7378,243000.0],["2021-10-27",157.5657,159.7228,155.2363,155.2906,244000.0],["2021-10-28",156.3058,159.3422,151.7739,157.2756,200600.0],["2021-10-29",156.0248,159.6413,155.2,159.3512,242000.0],["2021-11-01",160.1126,163.5025,159.2968,163.0946,301000.0],["2021-11-02",163.6837,165.9769,162.5145,162.7955,282900.0],["2021-11-03",162.0522,165.5146,161.0915,164.4451,306700.0],["2021-11-04",165.007,169.8562,164.3363,168.5782,494700.0],["2021-11-05",170.0828,170.9711,159.0612,159.3875,462500.0],["2021-11-08",159.9593,161.1665,158.7612,160.1318,239500.0],["2021-11-09",159.9593,161.2391,159.5418,160.6764,116200.0],["2021-11-10",159.6961,167.5475,157.0911,158.734,227100.0],["2021-11-11",159.5236,161.2301,158.3981,161.0758,149300.0],["2021-11-12",161.8291,165.1966,161.6748,162.9818,205700.0],["2021-11-15",162.6642,164.0529,162.0742,163.0091,127100.0],["2021-11-16",163.0998,164.8516,162.9092,163.1543,150600.0],["2021-11-17",163.4175,163.4175,158.507,160.1953,303000.0],["2021-11-18",160.2044,160.2044,154.6313,156.1834,497800.0],["2021-11-19",156.2469,157.7627,154.3771,156.2379,379100.0],["2021-11-22",157.436,160.1409,157.0639,157.7174,283500.0],["2021-11-23",157.2908,159.4056,156.7371,159.0607,242200.0],["2021-11-24",158.3074,159.5236,158.1531,158.743,233800.0],["2021-11-26",155.2848,157.0094,154.0231,154.5224,164400.0],["2021-11-29",156.2197,157.7264,154.5859,156.4285,229100.0],["2021-11-30",155.185,155.2213,151.3092,152.9884,429900.0],["2021-12-01",156.728,157.672,151.9809,152.1715,349900.0],["2021-12-02",152.0444,153.7326,151.409,152.3983,300100.0],["2021-12-03",153.3333,157.0911,150.3107,152.4892,197500.0],["2021-12-06",153.1972,157.2817,152.2532,156.1108,326200.0],["2021-12-07",157.6811,160.3587,156.4648,156.9186,225400.0],["2021-12-08",157.0547,158.271,153.5783,156.0472,233600.0],["2021-12-09",158.2983,161.9199,155.2213,159.6598,311300.0],["2021-12-10",160.4857,162.3737,159.4782,160.5584,263300.0],["2021-12-13",160.7126,164.1164,157.7355,162.5915,381500.0],["2021-12-14",161.575,163.5991,158.5071,159.9956,241600.0],["2021-12-15",160.3405,161.1937,158.144,159.7687,319300.0],["2021-12-16",160.6219,161.3753,157.9897,158.3618,231300.0],["2021-12-17",158.3164,158.3981,153.5783,154.6131,549000.0],["2021-12-20",153.5511,154.25,150.4923,152.2895,288600.0],["2021-12-21",152.0898,155.9292,151.4544,155.4935,263900.0],["2021-12-22",155.6115,156.7008,153.3333,154.0413,200000.0],["2021-12-23",154.4315,156.9186,154.1774,156.3376,156000.0],["2021-12-27",156.8188,159.7778,156.4738,159.6689,174800.0],["2021-12-28",160.2588,161.7656,159.9139,161.3299,127600.0],["2021-12-29",162.0288,163.8441,161.6839,163.5718,167400.0],["2021-12-30",163.5991,164.2707,161.6657,161.8654,139600.0],["2021-12-31",161.8654,163.472,161.0758,162.4917,105100.0],["2022-01-03",163.5356,164.2799,159.7506,161.693,282000.0],["2022-01-04",161.8836,164.534,161.5568,163.7262,228500.0],["2022-01-05",165.0967,165.1966,162.3193,162.7822,490800.0],["2022-01-06",156.467,162.0662,155.136,155.7877,495900.0],["2022-01-07",156.0356,156.0356,151.1431,153.6673,306200.0],["2022-01-10",152.8228,155.0809,149.4357,151.9049,278200.0],["2022-01-11",151.5745,153.7224,148.729,153.4654,218200.0],["2022-01-12",154.1447,156.5312,153.2359,153.4746,222200.0],["2022-01-13",153.7867,155.3012,152.7678,153.3185,156800.0],["2022-01-14",152.5475,153.5389,149.803,153.5297,316200.0],["2022-01-18",151.8499,154.2365,150.5464,153.0524,230300.0],["2022-01-19",152.9422,155.3104,151.9325,155.0901,454900.0],["2022-01-20",156.0815,158.7251,154.264,154.3742,949100.0],["2022-01-21",153.3828,154.264,149.3256,149.5092,340400.0],["2022-01-24",148.3618,155.1819,147.5173,154.8239,380100.0],["2022-01-25",153.2359,154.4476,148.7841,149.3807,393700.0],["2022-01-26",150.8952,151.9967,142.8544,144.6259,486200.0],["2022-01-27",143.1114,146.7096,137.8517,138.7788,463900.0],["2022-01-28",138.8156,143.3134,136.4474,143.1206,599800.0],["2022-01-31",142.2486,146.9574,142.0283,146.8656,445100.0],["2022-02-01",147.1502,149.5551,145.4153,147.1961,417800.0],["2022-02-02",147.0033,149.6653,146.1038,149.4541,464800.0],["2022-02-03",148.9309,150.3445,145.9936,146.1772,388400.0],["2022-02-04",145.1858,146.3149,141.0093,142.2761,396500.0],["2022-02-07",142.937,143.6254,139.1827,140.9084,284200.0],["2022-02-08",141.1654,144.4882,141.1654,142.8635,360100.0],["2022-02-09",144.2037,148.0497,143.3592,146.8565,346600.0],["2022-02-10",144.6627,146.985,143.6805,144.6443,294000.0],["2022-02-11",145.343,145.8579,141.3897,142.5849,246200.0],["2022-02-14",142.7504,144.2674,141.353,142.6585,318300.0],["2022-02-15",144.3041,145.4717,141.2058,141.8862,424900.0],["2022-02-16",141.4908,142.2815,138.558,141.9321,360900.0],["2022-02-17",141.0128,143.1549,140.1118,141.0404,305900.0],["2022-02-18",141.6564,142.7872,140.5807,140.8197,274000.0],["2022-02-22",139.5418,142.0976,138.365,138.7603,383500.0],["2022-02-23",138.8798,141.1507,137.9513,138.0892,315700.0],["2022-02-24",136.0849,142.3642,135.8919,141.9505,380500.0],["2022-02-25",141.6103,145.674,141.5,144.6075,253000.0],["2022-02-28",141.5828,143.918,137.9053,141.9597,586700.0],["2022-03-01",143.2008,144.3776,139.744,142.2263,441400.0],["2022-03-02",142.8147,145.1039,142.6033,143.0997,451800.0],["2022-03-03",143.7157,144.9936,141.5368,143.2101,269400.0],["2022-03-04",142.7596,144.2674,140.7094,143.964,316100.0],["2022-03-07",143.0446,143.0997,140.7186,140.7737,316600.0],["2022-03-08",140.9484,142.0149,136.1677,138.1719,374200.0],["2022-03-09",140.8105,142.447,139.1189,141.8402,206400.0],["2022-03-10",140.5531,142.5757,139.5418,141.7115,226300.0],["2022-03-11",144.6627,144.6627,139.4866,139.5786,303000.0],["2022-03-14",140.3508,143.7433,137.4456,138.3834,266000.0],["2022-03-15",139.4315,141.6288,138.8155,140.7829,237400.0],["2022-03-16",141.307,146.1061,141.307,145.8578,279100.0],["2022-03-17",144.9201,148.9285,144.0467,148.6435,286100.0],["2022-03-18",149.517,149.6733,145.9958,148.8458,393500.0],["2022-03-21",147.715,149.4802,145.4165,146.1337,187600.0],["2022-03-22",146.1061,147.3104,145.3246,146.483,160500.0],["2022-03-23",145.6924,145.6924,142.5389,142.8147,154900.0],["2022-03-24",143.3296,144.2581,139.9003,140.5623,190100.0],["2022-03-25",140.9208,142.1987,138.1351,141.5827,202000.0],["2022-03-28",141.3897,142.5665,140.3968,142.2907,160000.0],["2022-03-29",143.2469,144.2214,141.9781,143.1917,166900.0],["2022-03-30",143.1641,143.7617,142.0517,142.7964,213600.0],["2022-03-31",142.2907,142.7688,137.6846,138.6684,209800.0],["2022-04-01",139.1833,140.1118,127.9026,128.5462,899300.0],["2022-04-04",128.7944,131.4697,128.3806,131.1387,508600.0],["2022-04-05",131.4605,133.6946,128.1232,129.6494,624100.0],["2022-04-06",130.3389,132.3063,128.0313,130.7986,728300.0],["2022-04-07",129.9711,134.0623,129.9711,133.1889,517500.0],["2022-04-08",132.9775,134.7611,129.5023,131.9294,568300.0],["2022-04-11",131.9018,133.005,130.725,131.7639,344100.0],["2022-04-12",132.2879,134.6047,131.626,131.7639,478500.0],["2022-04-13",132.288,135.6621,131.5525,133.7865,426300.0],["2022-04-14",132.6925,134.4577,130.9641,133.0419,432000.0],["2022-04-18",132.5453,133.5291,129.9068,132.2419,385200.0],["2022-04-19",132.6925,136.4619,132.481,135.8919,389800.0],["2022-04-20",137.5375,138.5029,134.761,137.2801,407500.0],["2022-04-21",140.0382,143.5962,138.3742,142.447,664300.0],["2022-04-22",143.302,144.534,140.4244,140.5899,475000.0],["2022-04-25",140.691,144.1846,138.1076,143.964,436000.0],["2022-04-26",143.3112,145.8303,140.5163,140.6083,373600.0],["2022-04-27",140.7554,143.6698,140.737,141.2151,348200.0],["2022-04-28",142.6217,145.1407,141.4265,144.5799,241500.0],["2022-04-29",143.5594,145.7199,142.0425,142.4102,385100.0],["2022-05-02",142.9802,144.2673,138.1443,140.0198,490800.0],["2022-05-03",140.8657,144.0559,139.312,143.3296,359400.0],["2022-05-04",143.8084,147.4642,143.1362,147.2339,363500.0],["2022-05-05",146.2947,146.6631,143.0533,144.2873,322400.0],["2022-05-06",144.2412,144.2412,141.5984,142.7771,351200.0],["2022-05-09",140.9538,145.3647,140.3921,144.1492,381400.0],["2022-05-10",145.2726,148.2653,141.3498,143.4861,360500.0],["2022-05-11",143.0349,145.07,140.6039,141.3774,262900.0],["2022-05-12",140.3645,145.2081,139.8948,144.3241,466600.0],["2022-05-13",144.5727,148.0167,142.8691,143.3296,382400.0],["2022-05-16",143.3296,144.1307,139.4344,140.0606,324000.0],["2022-05-17",141.2577,142.7587,139.0109,142.7126,370300.0],["2022-05-18",142.0404,142.2614,130.2075,130.7416,558700.0],["2022-05-19",130.0234,134.3974,128.4027,131.1468,484500.0],["2022-05-20",132.4268,134.3329,130.8798,134.1211,465300.0],["2022-05-23",134.8486,136.6627,134.2316,136.0365,264600.0],["2022-05-24",135.9076,136.5061,134.1119,136.0918,275400.0],["2022-05-25",135.5577,140.788,135.5577,139.5817,279000.0],["2022-05-26",139.4804,142.9244,139.4804,142.1969,314900.0],["2022-05-27",142.8508,144.8306,140.0422,140.8157,229400.0],["2022-05-31",139.6922,140.4565,136.7087,139.4436,263700.0],["2022-06-01",139.0016,140.4105,137.8137,137.9887,191600.0],["2022-06-02",138.3202,141.6168,138.1544,140.6315,227800.0],["2022-06-03",140.1895,142.1969,139.2686,140.9722,157100.0],["2022-06-06",141.5432,142.9521,140.4105,142.639,141900.0],["2022-06-07",139.9132,141.1932,136.81,139.6554,222200.0],["2022-06-08",138.6425,138.799,135.1156,135.6313,210500.0],["2022-06-09",135.042,137.1783,134.8118,135.2446,208400.0],["2022-06-10",134.4434,136.5153,132.8964,133.7896,303200.0],["2022-06-13",130.9902,134.7289,130.8521,132.04,361000.0],["2022-06-14",133.3108,136.9389,132.3991,133.3108,278600.0],["2022-06-15",133.8817,136.8192,133.6607,135.0696,290000.0],["2022-06-16",132.5096,133.3568,130.0694,130.7877,338800.0],["2022-06-17",131.1008,131.6809,126.8649,127.5003,534600.0],["2022-06-21",128.5869,132.9793,126.2939,132.6754,404700.0],["2022-06-22",131.6164,131.6164,129.0656,130.0141,209700.0],["2022-06-23",130.935,132.6386,129.5906,132.5189,237900.0],["2022-06-24",133.6975,137.8045,133.6975,136.2575,544000.0],["2022-06-27",136.9389,138.2741,135.9352,136.3403,225300.0],["2022-06-28",137.6111,138.8359,132.9148,133.1174,278300.0],["2022-06-29",133.9646,135.4287,130.9718,133.5226,160100.0],["2022-06-30",132.3899,134.8762,130.8337,133.9093,216100.0],["2022-07-01",132.7122,135.705,131.3678,135.2814,198100.0],["2022-07-05",134.4711,135.0512,130.8705,132.6846,246900.0],["2022-07-06",133.3292,134.7012,130.981,133.8172,281600.0],["2022-07-07",134.6,136.1194,134.0659,134.9867,157500.0],["2022-07-08",135.4011,136.5614,133.1819,134.2869,189400.0],["2022-07-11",133.7528,136.6442,131.4967,135.6221,204800.0],["2022-07-12",136.1931,136.8745,132.7675,134.1396,227100.0],["2022-07-13",133.1358,134.1395,131.331,132.1781,205300.0],["2022-07-14",131.1192,132.1137,129.9129,131.7361,177300.0],["2022-07-15",132.7767,134.029,132.4544,133.0069,221900.0],["2022-07-18",133.6699,135.5484,132.6109,133.541,346900.0],["2022-07-19",135.0788,141.8378,133.9278,141.7365,494800.0],["2022-07-20",141.4695,144.628,141.0551,143.8821,621200.0],["2022-07-21",143.8821,143.8821,135.53,140.6131,580600.0],["2022-07-22",139.7475,140.2816,136.5798,137.4178,329100.0],["2022-07-25",137.7953,138.4031,135.8063,136.4232,273400.0],["2022-07-26",135.3827,136.6258,133.1174,134.1027,279600.0],["2022-07-27",134.1027,137.3717,132.5281,136.5706,228800.0],["2022-07-28",136.3404,142.7218,136.1654,142.6482,277900.0],["2022-07-29",142.9704,145.3923,142.4732,144.186,285000.0],["2022-08-01",142.9981,144.2781,141.6352,142.8047,261600.0],["2022-08-02",142.1877,142.1877,139.0016,139.9224,240900.0],["2022-08-03",140.3184,141.5247,139.5081,140.4842,236700.0],["2022-08-04",140.6591,141.8931,139.5817,140.1711,187800.0],["2022-08-05",139.23,142.284,139.1746,141.9888,168900.0],["2022-08-08",143.3081,144.0463,141.6012,142.8652,224300.0],["2022-08-09",142.6531,143.059,139.7559,140.5586,222800.0],["2022-08-10",142.4408,145.2734,141.8226,143.2159,315200.0],["2022-08-11",144.4984,146.9434,143.2528,145.3011,210300.0],["2022-08-12",145.504,146.1868,139.1192,145.3472,156200.0],["2022-08-15",144.8397,145.2088,141.5735,142.6623,327300.0],["2022-08-16",142.0533,147.2295,142.0533,147.0726,316900.0],["2022-08-17",146.0669,146.6666,142.0718,143.5111,220100.0],["2022-08-18",143.3543,144.9689,142.7084,144.5076,174700.0],["2022-08-19",144.2954,145.1074,142.6531,144.2862,220100.0],["2022-08-22",142.6623,143.8064,139.5067,140.7523,261500.0],["2022-08-23",140.8538,142.6069,140.6785,140.9646,182300.0],["2022-08-24",140.494,141.3798,139.6175,139.7559,174000.0],["2022-08-25",140.5494,142.8468,139.599,142.7822,190900.0],["2022-08-26",142.164,143.3543,138.4642,138.5933,161800.0],["2022-08-29",137.4031,138.3442,136.3697,136.9233,286200.0],["2022-08-30",136.8772,138.9716,135.7516,136.9787,368700.0],["2022-08-31",137.2831,138.1228,135.0872,135.2902,329500.0],["2022-09-01",134.4506,137.5138,133.5095,136.9325,387500.0],["2022-09-02",137.9474,138.4549,133.0204,133.9892,338600.0],["2022-09-06",133.9892,134.9949,130.7968,132.4392,286900.0],["2022-09-07",132.3746,133.8878,130.354,133.2788,290900.0],["2022-09-08",132.8359,132.9559,131.1844,132.5038,274500.0],["2022-09-09",133.0204,136.2867,133.0204,135.3456,304700.0],["2022-09-12",136.2682,138.7502,136.2682,136.5266,253400.0],["2022-09-13",133.8509,135.1795,132.8451,133.9616,369600.0],["2022-09-14",134.0446,134.8381,132.7068,134.2661,422500.0],["2022-09-15",134.3768,136.1575,132.7805,133.9154,371000.0],["2022-09-16",132.7252,132.7252,126.8755,130.1048,1016600.0],["2022-09-19",129.5143,135.3825,129.5143,135.1149,488700.0],["2022-09-20",133.9339,133.9339,129.9018,131.2582,236200.0],["2022-09-21",132.6698,134.8565,132.2362,133.085,289800.0],["2022-09-22",132.5407,132.9651,130.8061,131.5811,328600.0],["2022-09-23",130.8153,131.7933,128.7024,131.701,368900.0],["2022-09-26",130.8337,135.5116,130.8337,133.4541,392000.0],["2022-09-27",133.7586,134.5797,130.7322,132.1531,427500.0],["2022-09-28",131.8486,136.1667,131.8486,134.7643,332000.0],["2022-09-29",133.7678,135.078,132.6975,134.4782,362400.0],["2022-09-30",133.5556,135.65,132.4945,133.205,420200.0],["2022-10-03",134.8842,137.7998,133.6479,136.5911,330600.0],["2022-10-04",138.1781,139.6083,137.0248,139.5252,373000.0],["2022-10-05",138.2519,139.8112,136.1021,137.4215,289300.0],["2022-10-06",137.8275,139.6359,136.3513,137.6061,249200.0],["2022-10-07",135.7238,136.0929,132.0332,132.596,291200.0],["2022-10-10",133.1773,134.7458,132.393,133.9523,264000.0],["2022-10-11",132.9835,135.3548,132.7713,134.4967,343300.0],["2022-10-12",135.3917,138.012,134.2844,136.8956,331500.0],["2022-10-13",134.3675,137.8644,132.4945,136.3697,343000.0],["2022-10-14",137.0986,137.0986,133.0573,133.3433,360600.0],["2022-10-17",133.9339,136.0929,133.9339,134.6166,248700.0],["2022-10-18",136.9602,139.2392,135.8437,137.3385,347400.0],["2022-10-19",137.237,137.9567,131.4888,132.5222,350400.0],["2022-10-20",136.8034,138.9624,131.6457,135.9268,634600.0],["2022-10-21",135.8807,136.3051,131.9317,135.244,434100.0],["2022-10-24",136.6834,139.3222,136.1298,137.7814,314300.0],["2022-10-25",136.8495,139.2576,136.8495,137.8644,203600.0],["2022-10-26",138.3811,140.291,134.4413,139.5621,319200.0],["2022-10-27",139.9312,141.066,137.5876,137.8644,296300.0],["2022-10-28",138.2058,140.9092,136.7849,140.6786,281400.0],["2022-10-31",139.7467,145.6517,139.2853,144.1385,486400.0],["2022-11-01",144.4615,145.9285,142.4593,145.7163,232000.0],["2022-11-02",144.6921,146.1407,140.0142,140.1895,391700.0],["2022-11-03",138.2612,142.9022,136.7664,140.7154,292700.0],["2022-11-04",141.0845,144.2216,141.0845,144.2123,224700.0],["2022-11-07",144.5452,150.2952,143.9443,150.1657,389900.0],["2022-11-08",150.1472,152.6525,148.2521,149.4539,334900.0],["2022-11-09",147.8084,149.9254,144.7947,145.4603,192800.0],["2022-11-10",149.8976,154.0299,149.0934,153.7433,292800.0],["2022-11-11",154.2425,156.9141,153.6046,155.5182,405200.0],["2022-11-14",155.0837,158.4857,154.4829,155.8972,425000.0],["2022-11-15",157.5982,161.222,157.5982,160.3808,498500.0],["2022-11-16",159.4286,160.1034,153.1794,154.0946,360700.0],["2022-11-17",151.6171,152.6894,149.3245,152.4121,477600.0],["2022-11-18",153.7063,154.3257,151.4322,153.4475,272200.0],["2022-11-21",153.2071,156.2116,153.2071,154.9266,235400.0],["2022-11-22",156.0637,157.5058,154.8711,156.1931,257000.0],["2022-11-23",156.1746,158.421,154.6308,157.9126,205000.0],["2022-11-25",156.9049,160.1404,156.9049,159.6689,142400.0],["2022-11-28",159.1328,161.7212,158.5226,158.7353,380400.0],["2022-11-29",158.7353,160.7506,155.9342,157.7184,286500.0],["2022-11-30",157.515,160.0941,155.1669,159.9093,299200.0],["2022-12-01",159.9093,160.5934,157.6999,158.9202,203000.0],["2022-12-02",157.8755,160.4362,157.3671,159.4841,240500.0],["2022-12-05",159.3824,160.1959,156.9049,158.005,284000.0],["2022-12-06",158.4949,158.9664,154.8249,156.9418,430400.0],["2022-12-07",155.7123,157.515,154.9081,155.6384,227400.0],["2022-12-08",158.6706,159.1328,155.8326,157.3764,322900.0],["2022-12-09",156.9234,157.0251,155.2039,155.4905,229000.0],["2022-12-12",155.6754,160.3345,155.6754,158.9664,427500.0],["2022-12-13",164.6794,164.6794,157.8571,158.8925,307200.0],["2022-12-14",158.9017,161.4069,158.1066,159.1143,283700.0],["2022-12-15",157.478,157.5797,154.9173,155.0375,268600.0],["2022-12-16",154.4274,156.8956,153.466,155.6476,928000.0],["2022-12-19",155.5737,156.7847,153.0962,154.5846,330600.0],["2022-12-20",154.64,154.64,150.5447,151.4414,270500.0],["2022-12-21",153.2257,154.9451,152.0886,153.7341,300100.0],["2022-12-22",152.6802,155.2594,150.6742,153.0592,225100.0],["2022-12-23",153.466,155.0653,152.6895,153.882,116100.0],["2022-12-27",154.0299,155.1115,152.1718,153.5954,144800.0],["2022-12-28",154.1131,154.7787,150.6464,150.6927,118900.0],["2022-12-29",151.9499,154.0576,151.4137,152.3289,161800.0],["2022-12-30",150.8683,151.5709,149.1026,150.5909,141300.0],["2023-01-03",151.3305,152.292,149.8237,151.3028,209400.0],["2023-01-04",152.2364,154.6308,151.5709,153.2811,326700.0],["2023-01-05",152.8881,153.0939,149.7627,152.1863,357900.0],["2023-01-06",153.6179,157.2766,152.6073,156.5561,306200.0],["2023-01-09",158.8019,162.3576,157.3421,160.5704,278500.0],["2023-01-10",160.2241,162.498,159.4756,162.0582,290600.0],["2023-01-11",163.181,164.2571,161.9927,162.8161,218500.0],["2023-01-12",162.5729,162.5729,159.878,160.0745,237800.0],["2023-01-13",158.858,159.6908,157.0988,158.9609,184200.0],["2023-01-17",159.2042,159.4662,156.8743,157.5667,251700.0],["2023-01-18",157.548,160.7014,156.0976,156.2567,240000.0],["2023-01-19",155.2835,155.9947,152.2986,154.797,223200.0],["2023-01-20",155.9292,157.6135,153.5992,157.5106,277100.0],["2023-01-23",158.1656,162.76,158.1001,160.6546,243700.0],["2023-01-24",159.906,160.8418,156.3784,160.0745,175600.0],["2023-01-25",159.0171,160.037,157.7539,158.5305,283300.0],["2023-01-26",159.7189,159.7189,155.3584,158.4276,352800.0],["2023-01-27",158.4275,163.7331,158.1655,161.5529,537400.0],["2023-01-30",162.9472,163.2372,157.1831,157.4451,226400.0],["2023-01-31",158.1001,162.4044,158.1001,161.7213,260600.0],["2023-02-01",161.9459,168.2246,161.4125,167.4199,550500.0],["2023-02-02",157.2579,176.3561,157.2579,171.7617,586600.0],["2023-02-03",170.854,171.1815,166.2128,169.1229,369000.0],["2023-02-06",169.7405,172.95,168.4585,171.247,382500.0],["2023-02-07",171.2002,174.0355,170.3768,173.5676,237400.0],["2023-02-08",173.867,174.2788,171.0692,172.2857,201600.0],["2023-02-09",172.2014,173.5769,167.3731,167.8877,223600.0],["2023-02-10",167.316,170.7371,167.316,169.678,248600.0],["2023-02-13",168.8438,172.1899,168.8438,171.665,177100.0],["2023-02-14",171.5901,172.8648,168.8344,172.7617,215900.0],["2023-02-15",171.2901,173.324,171.2433,173.2116,228800.0],["2023-02-16",170.9058,174.8893,169.5842,173.5115,355200.0],["2023-02-17",173.4178,174.5613,171.8431,172.0774,404500.0],["2023-02-21",170.0435,171.3557,168.3564,168.6563,206100.0],["2023-02-22",168.825,171.1214,167.316,168.5439,228800.0],["2023-02-23",169.4343,170.7652,168.3189,169.7436,171500.0],["2023-02-24",168.4314,169.9311,166.8286,169.1062,257000.0],["2023-02-27",170.9808,173.2303,169.9779,170.4841,162500.0],["2023-02-28",169.5374,171.5432,168.9844,169.453,184600.0],["2023-03-01",169.453,171.412,168.6188,169.0406,262600.0],["2023-03-02",168.6376,171.5338,168.1595,170.7933,275400.0],["2023-03-03",170.7934,172.6961,167.8878,170.8402,249400.0],["2023-03-06",170.3247,171.6182,169.0312,169.3781,244500.0],["2023-03-07",164.7947,170.3997,164.7947,168.3002,211000.0],["2023-03-08",168.1502,169.5467,166.9411,169.3405,181400.0],["2023-03-09",169.9123,171.0746,167.4097,167.4191,174500.0],["2023-03-10",167.6253,169.0312,164.8603,165.4789,221100.0],["2023-03-13",163.4918,165.1134,161.2611,164.2885,333600.0],["2023-03-14",166.2944,167.5035,159.1053,162.0578,447400.0],["2023-03-15",160.2769,163.0888,159.5833,161.7766,246400.0],["2023-03-16",160.6612,165.4227,160.6612,164.7759,262500.0],["2023-03-17",165.4883,166.5287,160.2019,161.2423,426700.0],["2023-03-20",161.9078,162.0484,159.1522,160.9518,291600.0],["2023-03-21",162.8732,164.6166,162.0109,163.4825,204500.0],["2023-03-22",162.0859,165.2071,161.2705,161.3736,177300.0],["2023-03-23",161.8329,163.9137,160.4457,161.5798,218300.0],["2023-03-24",160.3894,162.6764,159.8364,162.3109,291400.0],["2023-03-27",163.4731,165.1789,162.7514,164.4291,208700.0],["2023-03-28",164.0917,165.3946,163.6231,164.7572,212500.0],["2023-03-29",165.4977,165.6289,163.998,164.5229,147900.0],["2023-03-30",165.179,165.5726,163.9136,164.1761,129500.0],["2023-03-31",164.9353,168.2158,164.9353,168.019,222300.0],["2023-04-03",167.1286,167.1286,163.1732,165.7414,210800.0],["2023-04-04",166.2006,166.2006,161.4017,162.5077,233900.0],["2023-04-05",161.3829,165.1602,161.3829,165.0477,355800.0],["2023-04-06",165.179,165.179,162.1141,162.892,315000.0],["2023-04-10",161.7954,166.7912,160.7081,166.7256,239200.0],["2023-04-11",166.9505,168.3283,166.4631,167.316,138200.0],["2023-04-12",168.6095,168.9375,167.2597,167.7378,169800.0],["2023-04-13",168.6282,169.05,165.8726,168.2533,214300.0],["2023-04-14",168.3002,170.8496,168.2158,169.4343,211500.0],["2023-04-17",169.4343,170.8215,166.4818,168.497,165900.0],["2023-04-18",169.6218,170.6715,168.8532,169.828,182700.0],["2023-04-19",169.6499,170.859,168.8157,170.7653,127800.0],["2023-04-20",170.5497,172.7898,170.006,170.4841,186700.0],["2023-04-21",170.7183,172.5367,169.3593,170.7933,276000.0],["2023-04-24",170.6153,172.1243,170.0248,170.8402,133400.0],["2023-04-25",168.7969,170.5778,165.1508,166.0225,321700.0],["2023-04-26",164.4854,164.9634,157.6525,157.8775,450100.0],["2023-04-27",161.5704,164.1573,158.5429,163.773,508700.0],["2023-04-28",164.5885,166.2756,163.998,164.9915,275900.0],["2023-05-01",165.2727,167.7284,164.401,167.316,249900.0],["2023-05-02",166.7442,167.391,164.8415,166.5849,215300.0],["2023-05-03",167.3266,170.8474,167.3266,168.8101,259200.0],["2023-05-04",167.9369,168.4345,166.4722,166.6694,179400.0],["2023-05-05",167.9275,170.5751,167.7116,169.7583,186900.0],["2023-05-08",170.8381,170.8381,167.4111,168.3594,176400.0],["2023-05-09",167.5614,167.843,164.9701,166.7633,160300.0],["2023-05-10",167.9369,169.533,165.1484,166.2751,142500.0],["2023-05-11",165.9277,166.6507,164.3035,166.0498,130100.0],["2023-05-12",166.2751,167.2233,165.2799,166.0404,121100.0],["2023-05-15",166.2751,167.5801,164.8574,166.7164,155600.0],["2023-05-16",165.4395,165.6742,163.2988,164.679,179100.0],["2023-05-17",164.9325,167.1482,164.1908,167.0356,162400.0],["2023-05-18",167.0731,168.4533,165.0358,167.6834,173900.0],["2023-05-19",168.641,168.8194,165.186,166.5473,186200.0],["2023-05-22",166.9605,167.9087,163.205,164.3316,240600.0],["2023-05-23",164.0687,165.2893,163.5242,164.3598,190800.0],["2023-05-24",161.3366,164.2096,158.8204,161.7215,441700.0],["2023-05-25",161.5056,165.017,160.0879,164.8198,220000.0],["2023-05-26",165.5052,166.6788,164.003,165.3174,222900.0],["2023-05-30",165.0358,167.8336,164.2095,167.5426,252400.0],["2023-05-31",166.9323,166.9323,163.6087,164.6602,306300.0],["2023-06-01",164.9701,169.3452,164.1063,168.5659,304800.0],["2023-06-02",169.2983,172.8284,169.1574,171.8144,290800.0],["2023-06-05",170.4343,173.5889,166.5192,166.5755,293200.0],["2023-06-06",166.2938,172.2557,166.2657,171.8144,397000.0],["2023-06-07",171.8145,177.213,171.7018,176.4713,349600.0],["2023-06-08",176.4713,177.2412,174.509,176.2929,233600.0],["2023-06-09",176.2553,177.8139,174.5747,175.9173,322000.0],["2023-06-12",176.2835,176.3117,172.7815,174.3682,237100.0],["2023-06-13",174.8189,176.4619,174.2086,175.0442,289700.0],["2023-06-14",175.1099,176.9314,174.0678,174.9409,314500.0],["2023-06-15",174.894,176.9502,174.5748,176.5089,291800.0],["2023-06-16",177.382,178.2927,174.4433,176.4901,461200.0],["2023-06-20",175.7202,176.537,173.3167,173.373,202800.0],["2023-06-21",172.6219,174.5278,171.5422,174.171,202300.0],["2023-06-22",174.2085,175.8422,173.5326,175.5511,146900.0],["2023-06-23",174.8095,176.0394,174.1335,174.6217,336100.0],["2023-06-26",174.7062,178.227,174.7062,177.1473,176300.0],["2023-06-27",176.9125,182.4801,176.9125,181.3534,198600.0],["2023-06-28",181.0906,181.7666,179.241,180.8559,208100.0],["2023-06-29",180.8746,181.4192,180.0953,181.2032,224200.0],["2023-06-30",182.2923,182.2923,179.4851,180.7713,191300.0],["2023-07-03",180.1986,182.2548,179.4851,181.4849,100300.0],["2023-07-05",180.0954,180.3864,177.1848,178.7246,214100.0],["2023-07-06",177.2693,179.532,177.2693,179.2879,271100.0],["2023-07-07",179.4194,182.2829,179.4194,180.884,215800.0],["2023-07-10",180.6493,184.555,180.4051,184.4329,165600.0],["2023-07-11",184.433,187.1557,184.3766,186.8271,171500.0],["2023-07-12",187.7753,187.9162,184.3766,185.3437,192000.0],["2023-07-13",185.9727,186.2262,183.8696,184.5926,232200.0],["2023-07-14",184.8461,184.9493,182.6022,182.9026,193600.0],["2023-07-17",182.6115,183.2875,180.8746,182.5364,268900.0],["2023-07-18",184.771,187.9256,183.4565,185.0245,230000.0],["2023-07-19",185.2216,188.8926,185.2216,188.7706,181500.0],["2023-07-20",189.409,190.9675,187.2871,190.6389,180200.0],["2023-07-21",191.6341,192.2632,190.0193,190.8737,156300.0],["2023-07-24",188.7142,191.1835,187.7847,190.6389,180400.0],["2023-07-25",190.2352,192.4228,189.8597,190.6108,145800.0],["2023-07-26",191.3619,195.8685,190.7328,192.8265,386700.0],["2023-07-27",188.8738,190.592,183.3908,187.5031,567600.0],["2023-07-28",188.3199,191.4746,187.0055,190.9112,246500.0],["2023-07-31",190.9675,191.2023,188.273,191.1459,178000.0],["2023-08-01",190.9675,190.9675,186.0103,188.5828,259000.0],["2023-08-02",187.8035,189.8221,187.8035,188.6016,217100.0],["2023-08-03",188.2072,190.7704,187.4092,189.4372,254200.0],["2023-08-04",189.4372,190.6108,186.367,187.3529,193600.0],["2023-08-07",187.8974,190.2446,183.7006,186.3107,318200.0],["2023-08-08",184.8836,186.2074,183.5598,185.4188,249300.0],["2023-08-09",185.7197,186.1523,184.6006,185.052,138900.0],["2023-08-10",185.5128,188.0426,185.5128,186.5849,174700.0],["2023-08-11",186.679,187.3279,184.9956,185.795,168600.0],["2023-08-14",185.5504,186.1241,184.0739,185.8608,133500.0],["2023-08-15",184.8357,185.3623,182.7667,182.936,230500.0],["2023-08-16",182.936,185.1837,179.7103,181.0081,215600.0],["2023-08-17",180.5567,181.262,176.7479,177.5002,243200.0],["2023-08-18",176.8231,178.6005,175.8262,177.8388,198100.0],["2023-08-21",177.7918,181.1868,176.7761,176.9736,143200.0],["2023-08-22",176.9077,179.1084,174.4249,174.8858,252200.0],["2023-08-23",174.2556,178.262,172.9484,178.0833,281800.0],["2023-08-24",177.6131,178.8921,175.8544,176.2212,145800.0],["2023-08-25",176.9454,177.7448,174.8482,175.8168,148700.0],["2023-08-28",176.3811,179.0332,175.4971,175.8638,105400.0],["2023-08-29",176.3999,179.8889,175.6569,179.1178,163700.0],["2023-08-30",179.5598,181.2714,179.5598,179.7197,173900.0],["2023-08-31",179.2682,179.6256,177.9986,178.5065,180600.0],["2023-09-01",179.2588,183.2745,179.24,183.1523,217400.0],["2023-09-05",181.8169,182.5034,177.3874,177.519,290300.0],["2023-09-06",178.0551,179.4939,173.1929,173.6161,248400.0],["2023-09-07",173.4845,174.6976,171.7823,172.986,301600.0],["2023-09-08",173.6068,174.8199,172.2337,173.0237,128200.0],["2023-09-11",173.823,174.8669,172.2901,174.077,168800.0],["2023-09-12",173.3058,174.4437,172.3747,172.5816,104800.0],["2023-09-13",172.6099,176.8607,171.5942,174.6883,230900.0],["2023-09-14",176.3246,177.6977,174.6036,176.2118,193000.0],["2023-09-15",176.2306,176.7761,174.2369,175.3372,424400.0],["2023-09-18",175.0739,176.4187,173.5786,174.3591,295800.0],["2023-09-19",174.3403,174.4532,171.6412,173.4563,168400.0],["2023-09-20",174.5754,175.3278,173.1741,173.2118,110600.0],["2023-09-21",172.309,172.4876,170.7478,170.7478,133500.0],["2023-09-22",170.87,173.3528,170.4939,170.6537,212400.0],["2023-09-25",170.7007,173.5785,170.2493,172.5816,162200.0],["2023-09-26",171.961,172.5628,168.9233,169.055,177400.0],["2023-09-27",169.591,171.0111,167.5315,168.265,228000.0],["2023-09-28",168.1992,169.2713,167.334,168.0393,246900.0],["2023-09-29",169.2995,170.033,165.9139,166.4029,352300.0],["2023-10-02",166.0362,166.8637,162.7728,163.939,337300.0],["2023-10-03",163.1584,165.6976,163.1584,164.5126,269500.0],["2023-10-04",165.1992,165.7446,162.801,165.6318,218600.0],["2023-10-05",166.0173,166.6945,164.0988,164.1929,180900.0],["2023-10-06",163.8637,166.243,163.2148,164.8888,190700.0],["2023-10-09",164.0988,168.1427,164.0988,167.6725,166700.0],["2023-10-10",167.8888,170.5127,167.6349,169.3277,172100.0],["2023-10-11",169.5252,170.3528,167.7196,168.6788,170800.0],["2023-10-12",169.0174,169.0174,165.5001,166.4123,217200.0],["2023-10-13",166.7509,167.5879,163.8543,164.6349,229100.0],["2023-10-16",165.5565,169.008,165.5565,167.7478,179300.0],["2023-10-17",168.1051,171.566,166.8919,170.5033,346100.0],["2023-10-18",168.8198,168.8198,162.6787,162.7163,243800.0],["2023-10-19",162.265,163.1114,159.4154,159.8668,234200.0],["2023-10-20",162.5377,165.2273,161.2116,161.964,219100.0],["2023-10-23",161.8699,162.406,158.7288,158.8323,203600.0],["2023-10-24",159.1145,160.0361,156.6693,157.4969,288100.0],["2023-10-25",156.7821,158.6066,153.8761,156.8385,258300.0],["2023-10-26",156.8856,159.3401,152.1269,153.8479,432800.0],["2023-10-27",152.7006,155.0799,151.5344,152.9451,252800.0],["2023-10-30",154.2241,156.4247,152.7288,154.9294,324200.0],["2023-10-31",155.2398,156.105,154.0266,154.9671,259800.0],["2023-11-01",154.7884,156.058,153.641,155.8981,251000.0],["2023-11-02",156.6505,158.2304,155.9169,156.6693,196200.0],["2023-11-03",158.7571,160.6474,158.4467,159.9702,248400.0],["2023-11-06",160.2152,160.9879,158.1988,160.8748,263500.0],["2023-11-07",159.9702,161.2706,159.1599,160.2246,166700.0],["2023-11-08",160.3849,161.6098,159.0563,159.207,108400.0],["2023-11-09",159.9137,159.9137,156.6817,156.7382,167900.0],["2023-11-10",157.1623,159.5557,156.8984,159.3295,150400.0],["2023-11-13",159.3295,159.3295,157.8124,158.0009,119700.0],["2023-11-14",160.187,164.399,160.187,161.6098,302100.0],["2023-11-15",161.2517,165.8029,161.2517,164.0032,218500.0],["2023-11-16",164.0786,164.0786,159.4237,161.8642,191000.0],["2023-11-17",162.9478,163.3248,161.4214,163.0232,253100.0],["2023-11-20",162.7217,163.5038,161.8454,163.287,128000.0],["2023-11-21",163.5697,164.8607,162.8819,164.4461,161500.0],["2023-11-22",165.2093,166.0573,164.1162,164.4931,148600.0],["2023-11-24",164.3424,165.8312,164.2387,165.3223,100100.0],["2023-11-27",164.3895,164.3895,162.2694,163.7771,207000.0],["2023-11-28",163.7865,164.3236,161.1669,162.2034,140800.0],["2023-11-29",162.8725,163.9843,160.4602,160.6298,179500.0],["2023-11-30",160.9973,163.4189,159.2164,162.684,237100.0],["2023-12-01",162.5427,166.9242,162.5427,166.1704,253300.0],["2023-12-04",166.5096,169.9961,166.5096,169.9113,349800.0],["2023-12-05",168.8936,169.5815,164.2764,167.8571,340600.0],["2023-12-06",168.5732,169.4778,167.32,168.658,201600.0],["2023-12-07",169.1669,170.3447,167.4425,170.1091,178400.0],["2023-12-08",170.0337,171.6073,168.8371,169.0067,151100.0],["2023-12-11",168.6957,171.5791,168.0456,170.9289,146700.0],["2023-12-12",170.9289,172.8512,170.2599,172.0031,140200.0],["2023-12-13",171.4849,173.36,167.4519,172.9077,298200.0],["2023-12-14",174.8771,178.1939,174.3211,177.9489,308100.0],["2023-12-15",178.1467,184.0831,177.9394,180.3328,803200.0],["2023-12-18",181.3505,182.0383,178.9006,179.5319,221100.0],["2023-12-19",180.2386,183.8381,180.2386,183.6779,296100.0],["2023-12-20",182.1326,186.3634,182.1326,182.6603,323900.0],["2023-12-21",184.2621,186.778,183.7344,186.5612,260300.0],["2023-12-22",187.513,189.7838,186.7591,187.3905,174500.0],["2023-12-26",187.6072,188.427,186.4105,186.5519,156400.0],["2023-12-27",185.9488,187.513,185.0065,185.6284,194300.0],["2023-12-28",185.6284,186.0713,183.6873,184.2998,165200.0],["2023-12-29",183.6402,185.2609,181.7557,182.4718,202500.0],["2024-01-02",181.8149,183.1859,178.8252,180.3581,270400.0],["2024-01-03",179.7298,179.7298,175.9404,176.2355,306300.0],["2024-01-04",175.4928,177.0543,174.6931,176.5116,282200.0],["2024-01-05",175.9594,177.4256,174.893,175.6642,375100.0],["2024-01-08",174.8835,177.8541,174.417,177.8255,207800.0],["2024-01-09",176.2926,177.9969,175.5404,177.0162,189500.0],["2024-01-10",178.3492,180.7675,175.8737,179.9392,321300.0],["2024-01-11",179.5965,180.9675,177.4257,180.739,249900.0],["2024-01-12",181.6149,185.2234,181.6149,184.6807,350700.0],["2024-01-16",184.2808,185.7375,181.7863,183.5096,354300.0],["2024-01-17",181.3959,182.767,179.9107,182.5194,282400.0],["2024-01-18",182.6337,184.0809,182.2243,182.8812,284900.0],["2024-01-19",183.919,184.3379,182.3099,184.0237,260800.0],["2024-01-22",185.6804,189.4127,185.6804,189.089,177900.0],["2024-01-23",188.9843,189.7555,187.7465,188.5463,185000.0],["2024-01-24",190.4505,190.8313,187.518,187.7846,188100.0],["2024-01-25",189.784,190.5742,185.5947,186.642,176000.0],["2024-01-26",187.8893,190.3267,185.7375,187.6703,143400.0],["2024-01-29",186.5278,187.6132,185.0806,187.5085,309600.0],["2024-01-30",186.1565,187.4418,184.6617,185.6423,200600.0],["2024-01-31",185.271,187.7179,182.3957,182.5385,384500.0],["2024-02-01",179.9487,182.6908,172.7032,181.8624,832700.0],["2024-02-02",179.6917,185.0996,174.3789,182.6908,577700.0],["2024-02-05",181.6244,183.7857,179.863,183.4334,292300.0],["2024-02-06",183.024,186.2898,181.7863,184.4141,235300.0],["2024-02-07",184.5474,185.0615,181.1579,181.3293,325400.0],["2024-02-08",181.0817,181.9957,177.0829,181.3864,318900.0],["2024-02-09",181.6058,184.1142,179.3167,184.0092,259100.0],["2024-02-12",184.2286,185.8786,182.941,184.5052,185000.0],["2024-02-13",180.8141,183.685,178.8303,182.9696,306300.0],["2024-02-14",184.3145,185.4876,182.8075,185.4017,236200.0],["2024-02-15",186.9373,187.7289,183.9902,187.4523,298200.0],["2024-02-16",187.0708,187.3093,184.8295,185.2301,210500.0],["2024-02-20",183.4656,183.7422,180.9,182.2639,213200.0],["2024-02-21",182.6263,183.7136,181.6916,182.1494,188100.0],["2024-02-22",182.7884,185.0489,182.7884,184.944,212700.0],["2024-02-23",186.1361,187.0708,184.6864,186.1552,129200.0],["2024-02-26",185.5639,186.5272,184.1332,186.0026,134500.0],["2024-02-27",186.4032,186.6798,185.2205,185.7451,246600.0],["2024-02-28",184.3144,184.6864,181.7202,182.1303,172500.0],["2024-02-29",183.1318,183.1413,177.3711,181.4055,442900.0],["2024-03-01",181.1861,181.2147,174.815,178.1055,287800.0],["2024-03-04",179.4026,180.4708,176.4078,176.837,240900.0],["2024-03-05",175.6543,178.115,174.1664,176.5318,258500.0],["2024-03-06",176.9705,178.0959,174.1664,174.7864,220800.0],["2024-03-07",176.3315,179.3454,175.4922,179.1546,293800.0],["2024-03-08",180.2514,180.5853,177.2852,177.7526,152200.0],["2024-03-11",178.0006,179.765,177.1613,179.4121,196500.0],["2024-03-12",179.25,179.3263,177.3615,179.1641,214700.0],["2024-03-13",179.0783,179.2309,177.0277,177.6381,208300.0],["2024-03-14",177.5237,177.7717,173.5465,175.0344,225600.0],["2024-03-15",174.6242,175.9118,173.68,175.1393,850100.0],["2024-03-18",176.4745,176.5127,171.4196,171.6294,231200.0],["2024-03-19",170.4849,173.9661,170.4849,171.6199,245300.0],["2024-03-20",170.9809,176.5795,170.4945,176.2743,226500.0],["2024-03-21",176.1216,179.0402,176.1216,178.363,170200.0],["2024-03-22",179.1832,179.1832,176.3124,176.837,185200.0],["2024-03-25",176.3505,176.7511,174.3858,174.939,208300.0],["2024-03-26",175.4921,177.6286,175.1106,176.1693,224400.0],["2024-03-27",176.5317,179.4979,176.2742,178.6491,312300.0],["2024-03-28",179.2881,184.3145,178.9448,183.8471,392600.0],["2024-04-01",182.941,183.3607,179.8127,181.043,227600.0],["2024-04-02",179.8032,180.2705,177.4474,178.9543,215500.0],["2024-04-03",178.7349,181.0049,178.3344,180.5662,203500.0],["2024-04-04",180.9667,183.1031,178.4774,179.3167,197600.0],["2024-04-05",178.5156,180.1656,178.1245,179.2786,255600.0],["2024-04-08",179.4694,180.4613,176.9514,177.0849,232700.0],["2024-04-09",176.6653,176.9609,175.3014,176.1789,360600.0],["2024-04-10",173.3176,173.8517,170.3991,170.6375,263200.0],["2024-04-11",171.6676,173.5179,170.132,172.8216,203600.0],["2024-04-12",171.3433,171.5722,168.9493,170.6375,215300.0],["2024-04-15",171.7152,171.9537,167.8811,168.1005,209500.0],["2024-04-16",167.471,167.7094,165.9641,166.0785,245900.0],["2024-04-17",162.8739,163.0074,157.7426,160.2606,463100.0],["2024-04-18",161.3956,161.5958,158.8776,159.3736,284600.0],["2024-04-19",159.2019,163.1696,159.2019,162.912,266200.0],["2024-04-22",163.6369,165.3727,162.8262,163.4843,286200.0],["2024-04-23",162.5496,165.3918,162.5496,164.1615,262300.0],["2024-04-24",163.4461,164.543,160.6802,163.1886,415200.0],["2024-04-25",163.2936,171.7725,163.2936,169.2259,604500.0],["2024-04-26",168.1768,170.1129,167.7094,169.0638,313200.0],["2024-04-29",168.5011,169.9699,167.6713,169.0352,315800.0],["2024-04-30",168.9398,170.2274,166.1548,166.3456,295600.0],["2024-05-01",166.3742,166.8034,164.2854,164.3713,331000.0],["2024-05-02",166.1358,170.0462,164.3427,168.8158,347100.0],["2024-05-03",170.895,172.6977,170.2846,171.8107,342700.0],["2024-05-06",172.917,174.7196,171.5054,173.0028,259200.0],["2024-05-07",172.8595,175.5254,171.5218,173.5762,280000.0],["2024-05-08",172.2384,173.8723,171.4358,171.7034,255000.0],["2024-05-09",172.1333,174.4839,171.9805,174.3692,217800.0],["2024-05-10",174.9234,176.8822,174.1399,176.3567,167700.0],["2024-05-13",176.2516,177.7708,174.2641,175.9553,198500.0],["2024-05-14",176.9204,177.0159,174.6463,175.6496,190900.0],["2024-05-15",177.637,178.5065,176.6529,176.7866,195300.0],["2024-05-16",176.7388,177.3313,175.812,177.1497,309900.0],["2024-05-17",176.7102,178.1339,174.3692,174.9807,217000.0],["2024-05-20",174.9138,176.1273,174.0443,174.1877,136200.0],["2024-05-21",173.2513,173.3277,170.1841,170.9772,385100.0],["2024-05-22",170.7765,174.2545,170.3274,172.7639,196500.0],["2024-05-23",172.9073,172.9264,169.6872,171.2065,188900.0],["2024-05-24",171.732,172.9264,170.1077,172.0664,193500.0],["2024-05-28",172.0664,172.0664,169.5439,170.2414,262200.0],["2024-05-29",167.9483,169.4388,167.738,168.0725,203200.0],["2024-05-30",168.9802,172.076,168.34,170.2223,228800.0],["2024-05-31",171.3594,174.1781,170.165,173.9297,370100.0],["2024-06-03",174.1208,174.1208,171.9231,173.5762,169000.0],["2024-06-04",173.7863,175.1718,172.0951,172.1715,220300.0],["2024-06-05",172.9646,174.417,171.5792,172.5538,127000.0],["2024-06-06",171.5505,173.0219,170.3848,172.8404,138600.0],["2024-06-07",172.1811,173.8819,170.8912,172.1715,138400.0],["2024-06-10",170.8529,176.9108,170.2414,175.9075,314100.0],["2024-06-11",174.7514,176.4522,172.936,174.8087,205200.0],["2024-06-12",176.3949,178.497,174.1017,174.7514,174200.0],["2024-06-13",174.5221,174.5221,170.6619,172.6015,187700.0],["2024-06-14",170.9485,172.0569,165.7124,170.8434,402300.0],["2024-06-17",170.5663,172.7735,169.477,172.3913,198100.0],["2024-06-18",172.2098,174.1112,171.2447,172.9264,195200.0],["2024-06-20",172.6015,175.0189,172.2671,173.2799,163400.0],["2024-06-21",173.6144,175.3343,172.85,173.9488,545400.0],["2024-06-24",174.5316,177.7995,174.5316,176.2898,177900.0],["2024-06-25",176.1847,176.1847,173.5379,175.3438,239000.0],["2024-06-26",174.9903,175.64,173.4902,174.4265,207100.0],["2024-06-27",174.3597,174.9616,172.5824,174.4361,227800.0],["2024-06-28",175.7547,178.2677,175.7547,176.2706,869700.0],["2024-07-01",176.1082,178.0288,174.9138,175.2387,227300.0],["2024-07-02",175.5158,176.4044,174.7609,176.0222,195700.0],["2024-07-03",176.5,177.5988,175.124,175.9744,128300.0],["2024-07-05",175.64,175.64,171.7416,172.2862,428500.0],["2024-07-08",172.5442,173.5857,168.6553,170.2892,285900.0],["2024-07-09",169.7064,171.5409,165.2824,165.5308,355600.0],["2024-07-10",166.3908,167.824,165.0817,167.5183,429900.0],["2024-07-11",166.7539,171.3021,164.9384,170.6237,359600.0],["2024-07-12",172.076,174.1972,170.8338,172.5251,259800.0],["2024-07-15",173.0124,178.2103,172.7831,176.2324,349800.0],["2024-07-16",177.0542,182.3859,177.0542,181.0864,307100.0],["2024-07-17",179.9589,180.7424,176.9682,177.7517,339600.0],["2024-07-18",176.3089,177.6179,173.9966,174.7705,245100.0],["2024-07-19",174.7036,176.2515,172.8977,175.812,162400.0],["2024-07-22",176.2898,177.6179,174.3788,177.5892,230700.0],["2024-07-23",176.5191,178.1148,175.7738,175.9553,239500.0],["2024-07-24",175.7929,179.8347,175.1049,175.7069,270800.0],["2024-07-25",175.9744,184.7937,175.9744,181.4686,336400.0],["2024-07-26",181.4877,184.8319,181.201,183.4942,305100.0],["2024-07-29",184.0867,185.0995,182.3572,182.6343,291000.0],["2024-07-30",183.9242,187.2207,182.5578,185.2428,309600.0],["2024-07-31",174.8661,186.1887,174.8661,181.7839,354000.0],["2024-08-01",182.3572,185.0421,176.9299,178.4874,332900.0],["2024-08-02",177.2643,177.2643,172.1429,176.3757,188000.0],["2024-08-05",172.8786,177.9332,170.079,177.0159,302600.0],["2024-08-06",177.2548,183.112,176.7675,180.7328,275700.0],["2024-08-07",181.2488,183.2649,179.3856,179.4907,290800.0],["2024-08-08",180.8666,182.6343,179.9207,181.2966,220500.0],["2024-08-09",181.5737,181.5737,176.7484,178.7263,280600.0],["2024-08-12",178.9269,179.0225,176.4617,176.8726,184200.0],["2024-08-13",177.5606,179.2709,176.6242,178.5543,225300.0],["2024-08-14",178.8983,178.8983,176.1655,177.4555,189700.0],["2024-08-15",180.2933,184.0675,178.6403,179.2422,185700.0],["2024-08-16",178.8314,181.01,177.8855,179.7391,110300.0],["2024-08-19",179.9111,181.8699,178.2103,179.2422,386500.0],["2024-08-20",179.2423,179.6922,176.0448,176.2937,210300.0],["2024-08-21",178.0552,179.8549,176.7245,179.6156,165200.0],["2024-08-22",178.9455,180.1709,177.7967,178.553,140200.0],["2024-08-23",179.1944,181.1378,178.3136,180.5634,123400.0],["2024-08-26",181.291,181.291,177.835,177.9786,164700.0],["2024-08-27",177.7392,177.7392,172.8185,173.1249,206900.0],["2024-08-28",172.7898,175.6044,172.7898,174.4843,214300.0],["2024-08-29",175.9586,176.4851,172.5792,172.9525,182700.0],["2024-08-30",172.9813,174.9534,172.0335,174.7715,333700.0],["2024-09-03",173.8812,176.5138,172.3111,174.6758,215600.0],["2024-09-04",174.9534,176.2458,173.5844,176.1501,255300.0],["2024-09-05",175.882,176.2266,172.1292,172.8281,121500.0],["2024-09-06",173.2685,174.5609,171.8899,172.3399,148800.0],["2024-09-09",172.3207,174.8864,172.2728,173.8524,168100.0],["2024-09-10",173.6227,174.3215,172.1962,173.8524,156000.0],["2024-09-11",172.8855,173.9195,168.3382,171.6985,179800.0],["2024-09-12",172.7898,174.5321,170.6166,174.3981,180300.0],["2024-09-13",175.8437,177.8924,173.8716,174.5896,243600.0],["2024-09-16",175.5565,177.1457,173.6323,175.8341,187300.0],["2024-09-17",177.05,178.6487,175.9012,176.2649,178500.0],["2024-09-18",175.7193,178.1413,174.5705,174.9821,214600.0],["2024-09-19",177.4712,178.6105,176.0352,176.3799,183800.0],["2024-09-20",175.1448,176.2841,170.6549,171.9282,503800.0],["2024-09-23",173.0004,175.2693,170.7889,174.513,248200.0],["2024-09-24",175.2597,178.0073,175.2597,177.6818,189400.0],["2024-09-25",178.1509,178.8593,174.8768,175.3363,156800.0],["2024-09-26",177.2701,177.8637,175.4991,176.6862,200100.0],["2024-09-27",178.1509,181.7601,177.2223,178.955,176600.0],["2024-09-30",179.6539,184.1055,179.0604,180.8123,297000.0],["2024-10-01",179.8071,179.8071,174.513,178.1222,158800.0],["2024-10-02",178.0456,178.2658,175.5661,176.7627,135800.0],["2024-10-03",175.4321,175.5757,172.4739,173.5365,255000.0],["2024-10-04",174.6088,176.265,169.1998,169.5923,238600.0],["2024-10-07",168.4148,175.8246,168.4148,175.2789,441700.0],["2024-10-08",176.0352,179.204,175.2885,178.0839,343900.0],["2024-10-09",177.5861,180.5347,176.1501,177.6243,409200.0],["2024-10-10",175.7862,176.801,171.9186,174.4747,265700.0],["2024-10-11",175.681,180.0081,175.4225,179.7688,163300.0],["2024-10-14",179.8071,181.4154,177.1361,181.0038,175000.0],["2024-10-15",180.4676,185.2448,179.8549,180.4676,323600.0],["2024-10-16",183.4354,184.6416,182.4015,183.579,320000.0],["2024-10-17",182.4876,182.4876,178.3711,179.0508,282800.0],["2024-10-18",179.539,180.4772,178.1413,179.5965,194800.0],["2024-10-21",178.486,178.486,175.748,175.8916,226900.0],["2024-10-22",175.6809,175.6809,173.2685,174.379,224000.0],["2024-10-23",173.1727,175.748,172.2346,172.3494,151300.0],["2024-10-24",171.9474,172.5792,170.3007,170.5879,195500.0],["2024-10-25",172.0143,173.1727,171.2006,171.5069,135100.0],["2024-10-28",172.8855,174.4269,172.4165,173.8907,274000.0],["2024-10-29",173.5844,174.8672,172.1771,172.8664,330800.0],["2024-10-30",168.1946,171.0666,164.4418,169.5157,545200.0],["2024-10-31",168.836,170.5879,168.1563,168.2712,212700.0],["2024-11-01",168.8264,170.6454,167.8404,169.6402,196700.0],["2024-11-04",169.0849,170.9038,169.0849,169.8316,148100.0],["2024-11-05",168.903,173.1345,168.903,173.0483,155800.0],["2024-11-06",176.4564,184.6895,176.4564,183.4354,258200.0],["2024-11-07",183.8949,183.8949,179.6443,180.5155,205100.0],["2024-11-08",180.4964,184.5268,179.673,182.995,221600.0],["2024-11-11",184.8906,188.4614,183.7896,184.5842,212900.0],["2024-11-12",183.1769,184.1247,181.5782,182.1813,159600.0],["2024-11-13",181.9611,183.8662,180.1422,181.7026,282800.0],["2024-11-14",180.9559,181.5973,178.103,179.4146,133700.0],["2024-11-15",177.3468,178.7828,173.9482,175.0204,171400.0],["2024-11-18",175.4321,177.0308,174.9342,175.3076,110300.0],["2024-11-19",173.9455,174.828,172.6889,173.0534,132900.0],["2024-11-20",172.0942,172.641,170.9815,172.0654,148200.0],["2024-11-21",172.7081,174.4826,172.0846,172.1326,157300.0],["2024-11-22",173.0055,174.0222,172.0654,173.4563,274200.0],["2024-11-25",175.2308,178.732,175.2308,177.6097,349400.0],["2024-11-26",177.063,180.2572,174.1949,180.0845,154700.0],["2024-11-27",180.2092,181.3795,176.4491,178.7033,167200.0],["2024-11-29",178.5881,182.5881,178.2524,178.3387,80300.0],["2024-12-02",179.0774,179.7776,176.3532,179.5666,238100.0],["2024-12-03",179.1541,179.1541,175.6625,176.7177,254900.0],["2024-12-04",175.9599,179.9407,175.9599,179.6721,246100.0],["2024-12-05",180.1037,180.1037,174.4443,176.9862,543200.0],["2024-12-06",178.8184,178.8184,172.8136,173.8975,357600.0],["2024-12-09",174.6841,179.2116,174.6074,177.9263,194400.0],["2024-12-10",177.9263,181.8303,176.2764,180.4203,265900.0],["2024-12-11",182.684,182.9143,180.5162,180.6697,311300.0],["2024-12-12",180.5545,181.3411,178.3004,179.5569,327700.0],["2024-12-13",179.5378,179.5378,176.6601,177.7153,276600.0],["2024-12-16",177.4275,179.1445,175.6337,176.1229,437800.0],["2024-12-17",175.9215,176.7176,171.0678,172.0942,283900.0],["2024-12-18",172.2765,173.5522,167.5571,167.6626,342100.0],["2024-12-19",167.96,169.6674,166.2046,166.9144,349900.0],["2024-12-20",166.5691,168.5643,164.3533,165.6003,1141700.0],["2024-12-23",165.6003,168.0367,164.6986,167.394,370500.0],["2024-12-24",167.1063,169.3125,165.1399,169.0727,94200.0],["2024-12-26",167.8448,168.9575,166.9911,167.7777,110900.0],["2024-12-27",166.3485,168.1422,166.1374,167.2118,119500.0],["2024-12-30",165.1111,165.9839,164.1231,165.4276,122200.0],["2024-12-31",166.6266,166.7705,164.5739,164.8521,115600.0],["2025-01-02",165.3604,165.7153,162.7705,163.3652,153800.0],["2025-01-03",164.0847,167.4132,162.4061,165.8784,226700.0],["2025-01-06",166.147,167.135,162.7322,162.9336,288000.0],["2025-01-07",163.516,165.4282,162.2056,163.7198,220200.0],["2025-01-08",161.7786,163.4384,160.6526,162.9628,188100.0],["2025-01-10",160.4585,163.2928,160.4585,160.8176,310200.0],["2025-01-13",160.3905,164.4867,159.2257,163.2637,292600.0],["2025-01-14",163.2928,166.7192,163.2928,166.4377,170000.0],["2025-01-15",170.6503,172.9119,168.5634,172.048,432400.0],["2025-01-16",171.5239,174.465,171.5239,172.6013,340700.0],["2025-01-17",169.5438,170.825,167.0104,169.1167,1202200.0],["2025-01-21",169.6311,172.611,169.6311,172.281,242900.0],["2025-01-22",171.5433,174.3873,170.8056,172.1257,249800.0],["2025-01-23",173.8049,173.8049,170.1747,170.9998,269300.0],["2025-01-24",170.5532,171.4365,167.2919,167.9616,253100.0],["2025-01-27",167.6704,174.2417,167.4374,171.4268,238500.0],["2025-01-28",170.5435,172.281,170.1747,170.8153,210000.0],["2025-01-29",170.2427,171.3395,166.8162,167.8451,280300.0],["2025-01-30",165.0108,165.0108,158.391,162.0406,697400.0],["2025-01-31",161.8368,163.0307,157.8086,159.8275,343900.0],["2025-02-03",155.7896,158.8084,155.1781,158.0318,367800.0],["2025-02-04",156.9641,159.1772,155.974,157.925,287100.0],["2025-02-05",158.1095,159.2646,156.5564,157.2456,281900.0],["2025-02-06",157.7309,159.216,156.1391,156.4303,323100.0],["2025-02-07",156.1197,156.7409,154.1201,154.7316,218100.0],["2025-02-10",155.5664,158.5269,154.8675,155.3528,200200.0],["2025-02-11",154.7025,157.2844,154.4987,156.44,246400.0],["2025-02-12",154.654,155.8867,153.3533,155.1684,200600.0],["2025-02-13",157.0515,157.0709,154.188,155.1004,211700.0],["2025-02-14",156.1003,158.0707,155.9352,157.0515,260200.0],["2025-02-18",157.2947,158.4232,156.5067,158.248,252500.0],["2025-02-19",157.0709,157.8103,153.812,154.0747,295000.0],["2025-02-20",154.2303,156.2343,153.6077,154.3568,296400.0],["2025-02-21",154.9988,155.9522,148.5783,154.9794,502600.0],["2025-02-24",155.3588,155.6214,151.7594,152.3333,361500.0],["2025-02-25",153.705,154.5319,152.0901,153.1797,275500.0],["2025-02-26",152.6641,153.9385,151.8177,152.9267,207200.0],["2025-02-27",152.6154,154.4443,151.4091,151.8275,232600.0],["2025-02-28",152.81,155.495,152.3917,154.4832,318700.0],["2025-03-03",154.814,155.1447,150.5822,151.1367,257900.0],["2025-03-04",150.9325,153.0143,149.6873,150.3196,361800.0],["2025-03-05",150.1348,151.7594,148.4907,150.378,238400.0],["2025-03-06",150.2807,155.6604,149.9499,155.5339,389900.0],["2025-03-07",155.3101,158.8512,154.9988,157.5184,563400.0],["2025-03-10",157.4212,159.8824,153.812,156.2635,402900.0],["2025-03-11",156.711,157.4503,147.9751,147.9848,480500.0],["2025-03-12",148.5102,149.5122,144.2395,146.6521,533600.0],["2025-03-13",146.5548,147.3039,144.2103,144.9691,301400.0],["2025-03-14",145.4263,146.4867,143.578,146.3213,331800.0],["2025-03-17",145.4944,146.8369,143.9768,146.1559,301300.0],["2025-03-18",145.7084,146.6034,144.9594,145.5236,217500.0],["2025-03-19",145.6501,146.8661,141.0584,143.0235,377600.0],["2025-03-20",142.2841,144.22,140.212,142.6441,512400.0],["2025-03-21",141.5059,145.3096,141.5059,145.0275,1381400.0],["2025-03-24",145.8154,147.6443,144.5605,145.9419,356700.0],["2025-03-25",145.6403,146.8369,143.2472,145.222,277200.0],["2025-03-26",144.8426,147.3331,144.8426,146.9147,191800.0],["2025-03-27",146.6813,146.6813,142.1285,144.687,319500.0],["2025-03-28",145.7571,146.0878,143.2861,143.364,325500.0],["2025-03-31",143.2861,147.1093,142.8192,146.117,436500.0],["2025-04-01",143.9768,147.1871,142.897,145.9808,268300.0],["2025-04-02",145.475,149.016,145.1928,147.8,225800.0],["2025-04-03",142.6732,145.2609,133.7525,134.8615,663600.0],["2025-04-04",132.8381,134.3654,128.8106,132.9256,562900.0],["2025-04-07",130.0169,135.416,127.7697,130.7952,455300.0],["2025-04-08",131.5831,134.7448,126.4661,127.974,363500.0],["2025-04-09",128.1004,137.8091,125.4836,137.2741,416000.0],["2025-04-10",135.3382,136.2332,130.8535,135.095,469700.0],["2025-04-11",134.0055,136.6223,130.1045,136.2235,468200.0],["2025-04-14",139.5019,140.5914,136.2916,137.4784,336800.0],["2025-04-15",137.0017,137.7119,133.6747,133.9276,255100.0],["2025-04-16",132.877,134.1319,129.8224,130.6298,389600.0],["2025-04-17",131.7972,134.7545,131.7972,134.0736,421800.0],["2025-04-21",132.3614,132.7992,129.1219,131.8458,354500.0],["2025-04-22",131.4275,133.772,128.1005,133.6455,289100.0],["2025-04-23",136.992,140.786,133.8985,134.5113,455100.0],["2025-04-24",133.0813,136.5834,130.7173,136.1165,398500.0],["2025-04-25",133.1591,134.3752,129.8029,131.3302,658900.0],["2025-04-28",131.194,132.4976,129.5791,131.6415,484700.0],["2025-04-29",131.2913,132.3322,130.1628,131.3497,354700.0],["2025-04-30",129.7056,130.6492,126.0478,130.5033,480200.0],["2025-05-01",130.3574,131.0967,127.7016,128.8495,445600.0],["2025-05-02",130.5519,133.626,129.7737,132.7602,282500.0],["2025-05-05",131.5053,132.7602,130.9022,131.6707,260700.0],["2025-05-06",133.0326,133.7623,127.8378,128.1297,303400.0],["2025-05-07",128.7717,130.1726,127.9059,128.7328,320300.0],["2025-05-08",130.0169,133.0132,129.1803,132.449,382400.0],["2025-05-09",132.1474,134.0541,131.4178,131.875,268600.0],["2025-05-12",138.4609,142.9359,138.4609,139.9007,728400.0],["2025-05-13",143.9768,143.9768,135.7079,136.3986,506800.0],["2025-05-14",136.1748,139.2976,134.2487,138.5777,399700.0],["2025-05-15",137.8578,141.3405,136.8364,140.6595,455600.0],["2025-05-16",140.7374,142.0118,139.677,141.146,472600.0],["2025-05-19",139.4338,140.8638,138.8987,140.2898,297900.0],["2025-05-20",139.8521,141.4183,138.3734,139.0446,302000.0],["2025-05-21",137.2157,138.568,135.0269,135.1631,285200.0],["2025-05-22",134.6962,134.9394,133.412,134.56,370700.0],["2025-05-23",131.9917,134.2487,131.9917,133.2856,219800.0],["2025-05-27",135.1242,137.1671,133.4899,135.0367,364100.0],["2025-05-28",135.1631,135.8733,131.6901,133.1883,228900.0],["2025-05-29",134.0054,134.628,132.7797,134.1611,340400.0],["2025-05-30",133.7233,134.2973,132.5851,133.4899,689400.0],["2025-06-02",134.0055,134.1125,131.3205,133.9179,438300.0],["2025-06-03",133.8498,136.778,132.9062,136.6612,336400.0],["2025-06-04",136.778,138.9182,136.0095,137.5562,492100.0],["2025-06-05",137.3611,138.0928,136.0343,136.5904,327400.0],["2025-06-06",138.2099,139.5562,135.41,136.6685,222100.0],["2025-06-09",137.5367,138.7074,136.5709,136.7953,253400.0],["2025-06-10",137.3221,140.6098,135.5758,139.8976,365400.0],["2025-06-11",140.2683,140.8244,135.6441,136.1319,309900.0],["2025-06-12",135.7221,137.0294,132.8247,136.9124,258600.0],["2025-06-13",135.3027,136.4929,133.81,134.2588,254600.0],["2025-06-16",134.6588,136.2295,132.971,135.6148,260100.0],["2025-06-17",134.7271,136.1222,133.1174,133.4491,392200.0],["2025-06-18",133.732,135.3222,132.6881,133.7905,268600.0],["2025-06-20",134.3661,135.01,133.2735,133.4686,506200.0],["2025-06-23",133.5369,136.5904,131.4296,136.5026,258500.0],["2025-06-24",137.3221,137.4782,131.0589,135.8002,296300.0],["2025-06-25",135.527,135.5953,133.9271,134.6295,342900.0],["2025-06-26",135.0783,136.2099,133.7808,134.0344,292200.0],["2025-06-27",134.6978,137.3123,134.6978,136.0343,540300.0],["2025-06-30",136.1514,136.1514,133.9661,135.6246,269300.0],["2025-07-01",135.6831,144.7365,135.6051,141.7122,360300.0],["2025-07-02",142.1219,143.1268,141.0683,142.9707,271300.0],["2025-07-03",144.1121,144.7852,139.0293,142.317,178700.0],["2025-07-07",141.2732,142.8926,138.444,139.0586,335300.0],["2025-07-08",138.7269,141.878,138.1513,139.6635,702300.0],["2025-07-09",139.4684,140.9903,138.2977,139.4098,426300.0],["2025-07-10",139.244,144.0243,138.1416,142.1707,686000.0],["2025-07-11",141.7219,141.7219,138.3172,139.761,363900.0],["2025-07-14",138.9611,139.0391,135.966,136.5807,325600.0],["2025-07-15",137.244,137.244,133.01,133.1369,306500.0],["2025-07-16",133.3418,137.0392,131.3126,131.8589,443500.0],["2025-07-17",132.2198,133.8978,131.8491,133.1661,469700.0],["2025-07-18",134.6295,134.7271,130.5711,132.9418,721000.0],["2025-07-21",133.3905,134.0539,132.3857,132.4832,290200.0],["2025-07-22",132.8052,135.5758,132.8052,134.2588,539900.0],["2025-07-23",135.3027,138.005,132.9613,135.0392,386500.0],["2025-07-24",135.1368,137.927,135.1368,137.4587,463200.0],["2025-07-25",138.9025,140.9805,137.7026,139.1562,420800.0],["2025-07-28",138.5903,139.4976,136.249,137.7611,445300.0],["2025-07-29",137.3026,137.527,133.6832,134.5515,410200.0],["2025-07-30",131.1565,136.8733,127.2346,130.1126,704500.0],["2025-07-31",129.1565,130.7662,128.259,130.1126,495100.0],["2025-08-01",129.5955,129.5955,124.9713,125.2347,442800.0],["2025-08-04",125.6835,127.6834,123.6055,125.2152,454000.0],["2025-08-05",125.4005,127.8102,124.8055,127.3419,588000.0],["2025-08-06",127.6151,128.7761,126.8152,128.5712,268900.0],["2025-08-07",129.5272,129.7419,125.4493,125.5371,339100.0],["2025-08-08",125.3518,126.3078,123.8689,123.9762,293900.0],["2025-08-11",124.064,125.3615,120.4154,123.1762,397000.0],["2025-08-12",124.2494,127.0981,123.947,126.9127,348600.0],["2025-08-13",126.7078,129.6931,125.7713,129.6151,319100.0],["2025-08-14",128.0346,128.5907,126.4347,127.8688,206000.0],["2025-08-15",128.0639,128.6199,125.6737,125.9566,286200.0],["2025-08-18",126.464,127.0395,125.1372,125.6054,249800.0],["2025-08-19",126.5058,131.5261,126.3785,129.6569,422000.0],["2025-08-20",128.6587,130.156,126.2122,126.2709,430300.0],["2025-08-21",125.5858,127.5039,124.7344,127.1027,254100.0],["2025-08-22",128.2379,134.3934,128.052,132.857,413800.0],["2025-08-25",132.4264,132.4264,129.97,130.0875,341100.0],["2025-08-26",129.4025,130.9585,128.9132,129.7058,480100.0],["2025-08-27",129.5982,130.9585,129.1284,130.2343,677300.0],["2025-08-28",130.7823,131.3597,127.4452,128.9914,377400.0],["2025-08-29",129.559,130.3126,128.9621,129.5003,286200.0],["2025-09-02",128.6489,129.4807,127.7486,128.7272,251500.0],["2025-09-03",128.052,129.6765,127.1516,128.5511,250100.0],["2025-09-04",128.4043,131.4967,126.2513,131.4869,292600.0],["2025-09-05",131.1248,134.1585,128.3553,129.2557,519100.0],["2025-09-08",129.0795,129.7743,126.5155,128.8447,421100.0],["2025-09-09",128.7468,129.9798,127.4257,128.14,326300.0],["2025-09-10",127.5627,128.3456,125.1455,126.9657,351600.0],["2025-09-11",127.0244,129.6667,126.7406,129.5982,309800.0],["2025-09-12",128.8153,129.559,125.8403,125.9088,319000.0],["2025-09-15",126.5743,128.003,125.2629,126.2807,321900.0],["2025-09-16",126.9853,128.5902,125.9382,128.4043,275200.0],["2025-09-17",128.3162,129.1382,122.8359,122.9044,371500.0],["2025-09-18",123.6482,125.7424,123.2176,124.0201,393700.0],["2025-09-19",124.6855,125.5369,121.5833,122.0041,709700.0],["2025-09-22",121.5637,121.5637,118.4615,118.6866,479200.0],["2025-09-23",119.5967,120.1545,116.7685,118.0994,619000.0],["2025-09-24",117.9918,120.7221,117.7276,120.223,446300.0],["2025-09-25",119.8512,120.4285,117.7373,118.6866,347100.0],["2025-09-26",119.078,120.1545,117.9233,119.4891,329800.0],["2025-09-29",120.2035,120.2035,118.4028,118.9019,395000.0],["2025-09-30",118.256,120.1154,118.0016,119.9392,352200.0],["2025-10-01",119.7533,119.8022,117.6688,119.0683,336200.0],["2025-10-02",118.5007,120.8102,117.982,118.6377,363900.0],["2025-10-03",118.5985,121.7497,117.4438,120.0077,385400.0],["2025-10-06",119.9001,122.7381,118.7453,121.2212,457300.0],["2025-10-07",121.4072,122.3466,119.7533,121.2995,482200.0],["2025-10-08",120.6145,130.6746,120.1545,128.1498,863300.0],["2025-10-09",128.1596,128.1694,125.488,126.447,425800.0],["2025-10-10",127.0636,127.455,120.8298,121.4757,574900.0],["2025-10-13",122.1998,122.9338,121.2604,122.3173,313500.0],["2025-10-14",121.0451,125.077,121.0451,124.343,276900.0],["2025-10-15",123.883,126.3589,123.4035,123.7167,325900.0],["2025-10-16",127.318,133.7769,125.8599,128.0422,762200.0],["2025-10-17",128.5804,128.6685,124.3626,127.2984,479800.0],["2025-10-20",127.4061,130.9193,127.0146,130.5474,463400.0],["2025-10-21",130.567,135.1078,130.567,133.8551,678400.0],["2025-10-22",133.2288,135.1861,130.1169,130.3126,398500.0],["2025-10-23",129.7058,130.0288,124.069,127.1125,458700.0],["2025-10-24",127.8562,129.6471,125.8403,127.3865,412700.0],["2025-10-27",128.2183,130.1951,125.6642,126.7994,369500.0],["2025-10-28",127.4452,129.2067,124.803,126.6428,738200.0],["2025-10-29",123.8733,130.1364,121.3582,121.8378,1042100.0],["2025-10-30",123.0806,125.2923,121.7399,122.6696,465400.0],["2025-10-31",121.3484,125.8207,119.8512,125.6837,552200.0],["2025-11-03",125.488,126.5253,121.8965,123.1295,492000.0],["2025-11-04",123.0317,125.9577,123.0317,125.214,600600.0],["2025-11-05",124.754,127.1321,123.7656,125.2629,481300.0],["2025-11-06",124.4898,126.0262,124.3039,125.2042,482200.0],["2025-11-07",124.1277,127.7486,124.1277,127.3474,408300.0],["2025-11-10",128.1792,129.7254,126.0947,127.3278,476600.0],["2025-11-11",127.7388,127.915,125.6152,127.1712,363000.0],["2025-11-12",126.9266,129.1382,126.8189,127.6409,366900.0],["2025-11-13",127.0342,128.9425,123.8733,125.2629,398300.0],["2025-11-14",124.7932,125.2433,122.8555,123.2078,380400.0],["2025-11-17",122.9142,122.9142,120.3894,120.9864,410200.0],["2025-11-18",120.9274,123.0285,120.1027,122.5965,426000.0],["2025-11-19",122.1841,123.4801,120.5936,121.1238,367500.0],["2025-11-20",121.3005,122.8518,119.1308,119.2977,411300.0],["2025-11-21",119.4842,125.483,118.9148,124.3048,538400.0],["2025-11-24",124.2459,125.3357,123.5096,124.8546,477100.0],["2025-11-25",125.6302,129.4003,125.6302,128.3793,308300.0],["2025-11-26",127.5644,129.901,127.4858,128.3302,296300.0],["2025-11-28",128.1534,129.42,128.1142,128.4578,124700.0],["2025-12-01",128.016,132.1984,127.7018,129.852,336000.0],["2025-12-02",130.0385,132.1003,128.9094,131.3639,529100.0],["2025-12-03",131.6192,137.3136,129.5869,136.3809,475500.0],["2025-12-04",137.7456,140.416,134.5646,138.1186,414600.0],["2025-12-05",137.2841,140.092,137.2841,139.4539,500200.0],["2025-12-08",139.2575,143.6756,139.2575,143.1651,721500.0],["2025-12-09",142.8411,143.1356,140.2982,141.2505,534400.0],["2025-12-10",141.1524,147.6518,140.8186,146.0417,367900.0],["2025-12-11",146.3657,148.7613,145.6097,145.973,324900.0],["2025-12-12",146.9253,149.7234,143.4989,145.4134,449100.0],["2025-12-15",145.4723,147.3769,142.1538,143.6854,525900.0],["2025-12-16",144.5003,145.4232,140.7008,141.9378,460900.0],["2025-12-17",142.1145,142.6054,140.0626,141.6335,417500.0],["2025-12-18",142.1243,145.0108,140.8775,142.9687,565500.0],["2025-12-19",142.0753,142.8607,140.0724,142.144,730900.0],["2025-12-22",142.3109,144.2843,141.8887,142.7233,463400.0],["2025-12-23",143.0374,143.921,142.1145,142.2323,279500.0],["2025-12-24",142.9785,143.8719,141.2211,142.0065,223800.0],["2025-12-26",141.604,143.5382,141.4764,143.3614,304300.0],["2025-12-29",143.3614,144.4709,142.6938,143.6167,251200.0],["2025-12-30",143.0571,143.8621,142.036,142.5269,216800.0],["2025-12-31",142.7233,142.9294,140.8382,141.0837,343600.0],["2026-01-02",141.2506,144.2843,138.6881,144.1076,392700.0],["2026-01-05",143.8327,149.7627,143.0963,147.9562,576000.0],["2026-01-06",150.4337,152.8018,147.9064,148.1154,817600.0],["2026-01-07",148.394,150.2348,146.0359,148.1154,486700.0],["2026-01-08",147.7771,152.7322,147.2995,151.6875,413100.0],["2026-01-09",153.2198,155.5082,150.5134,154.9212,394300.0],["2026-01-12",153.3889,156.4336,152.8516,154.3839,558300.0],["2026-01-13",154.0854,154.155,151.0307,152.772,491600.0],["2026-01-14",153.3889,155.1301,151.3094,153.7272,312600.0],["2026-01-15",154.7321,156.4435,153.568,155.2197,394400.0],["2026-01-16",154.6824,154.961,151.9462,152.782,565700.0],["2026-01-20",150.971,153.9958,149.6875,150.3442,508100.0],["2026-01-21",151.6477,156.5331,151.6477,156.2744,447300.0],["2026-01-22",150.5034,159.0504,150.2447,157.0505,593100.0],["2026-01-23",156.8913,157.1201,152.8416,153.17,365200.0],["2026-01-26",152.9511,154.0257,150.2348,152.5432,305900.0],["2026-01-27",152.5431,153.9759,150.7721,150.9213,328200.0],["2026-01-28",151.2895,155.3888,148.0856,152.7421,893700.0],["2026-01-29",147.8866,152.5929,147.2597,149.2497,808600.0],["2026-01-30",147.8269,149.3791,146.9513,148.6129,513900.0],["2026-02-02",148.9114,158.6425,148.9114,157.9062,647300.0],["2026-02-03",156.3142,161.6673,156.3142,158.0753,524700.0],["2026-02-04",159.5877,162.7916,159.2395,160.6325,493700.0],["2026-02-05",160.6325,161.9061,158.4634,160.5827,333700.0],["2026-02-06",159.2892,163.2294,159.2892,161.2693,501200.0],["2026-02-09",160.6424,160.722,158.8713,160.334,324100.0],["2026-02-10",160.2444,163.0404,160.1748,161.5976,352300.0],["2026-02-11",161.5976,163.8264,160.3041,161.9359,199700.0],["2026-02-12",162.8016,164.4234,129.1209,136.6729,2950700.0],["2026-02-13",136.5237,143.22,134.5635,141.6479,1708100.0],["2026-02-17",141.4589,143.9066,140.4937,143.429,523100.0],["2026-02-18",143.0598,147.1806,142.6208,147.001,736800.0],["2026-02-19",146.2925,151.9599,146.2925,149.7249,759200.0],["2026-02-20",149.7249,154.584,149.236,152.798,722900.0],["2026-02-23",152.8778,153.6062,144.9256,145.6839,651900.0],["2026-02-24",146.3325,148.1883,143.5288,146.1429,649000.0],["2026-02-25",147.0509,147.4101,142.531,144.0077,611000.0],["2026-02-26",145.0553,158.2757,144.6662,157.2281,1018300.0],["2026-02-27",154.8734,163.0151,153.8756,162.5861,965900.0],["2026-03-02",160.9398,165.739,159.0739,163.2945,592500.0],["2026-03-03",159.5629,163.5739,156.9288,162.9353,394300.0],["2026-03-04",163.6437,165.6492,161.6182,164.1426,412800.0],["2026-03-05",163.2346,163.8533,158.2957,159.1638,482600.0],["2026-03-06",154.9133,154.9133,150.0043,151.481,479400.0],["2026-03-09",149.665,158.0263,145.634,152.3889,364100.0],["2026-03-10",152.1594,155.023,149.9843,151.5009,544300.0],["2026-03-11",151.0519,151.2016,144.1174,148.3579,460100.0],["2026-03-12",146.093,148.9167,142.97,144.0975,522000.0],["2026-03-13",146.4522,149.4255,143.4789,147.6096,634200.0],["2026-03-16",148.2881,150.4832,147.1207,148.3579,386700.0],["2026-03-17",149.7448,151.4111,145.4744,148.1684,309100.0],["2026-03-18",146.9611,149.206,146.093,147.8191,382800.0],["2026-03-19",146.9411,149.9145,146.4921,149.246,393100.0],["2026-03-20",149.4754,150.3834,145.225,148.3978,758700.0],["2026-03-23",151.4211,155.6815,149.5453,150.0442,519100.0],["2026-03-24",149.1961,157.5673,147.2205,156.2204,460300.0],["2026-03-25",156.3001,158.3955,153.1073,156.7192,394500.0],["2026-03-26",155.482,157.7369,154.3246,156.0208,299200.0],["2026-03-27",155.013,157.3877,153.8955,156.1705,454700.0],["2026-03-30",156.4099,159.3733,155.0829,156.6095,438400.0],["2026-03-31",157.8367,162.4564,157.2879,159.952,332000.0],["2026-04-01",160.7901,163.8632,158.595,161.2092,452300.0],["2026-04-02",158.8245,164.1725,158.1161,162.9054,284100.0],["2026-04-06",162.3167,165.1005,161.9575,164.9109,276900.0],["2026-04-07",164.7213,169.6403,164.7213,166.4674,513900.0],["2026-04-08",170.3288,174.3597,169.4507,171.0671,554000.0],["2026-04-09",170.8775,172.9529,169.321,170.0294,350700.0],["2026-04-10",171.137,172.1946,167.7845,168.5827,313200.0],["2026-04-13",168.2634,168.4929,163.3643,167.8942,402400.0],["2026-04-14",167.8942,170.8276,166.7967,169.1813,242400.0],["2026-04-15",167.7845,168.6725,165.0506,166.1381,296500.0],["2026-04-16",166.7568,173.362,166.7168,171.0671,420500.0],["2026-04-17",171.8055,175.1081,171.7356,172.4839,631400.0],["2026-04-20",172.6037,178.1213,169.7501,177.1335,463000.0],["2026-04-21",177.3431,180.8253,176.5149,178.3408,410900.0],["2026-04-22",180.1468,180.1468,176.2056,176.9739,664400.0],["2026-04-23",179.1091,181.4339,178.1812,179.4982,283800.0],["2026-04-24",179.6878,181.3042,176.2954,178.6202,273900.0],["2026-04-27",179.0991,180.496,178.1213,179.7277,397900.0],["2026-04-28",181.2344,182.3718,179.139,182.0026,597300.0],["2026-04-29",189.1866,195.4026,183.6988,184.1778,873900.0],["2026-04-30",184.1778,184.6966,181.3441,183.6589,625100.0],["2026-05-01",183.8585,185.3751,179.4783,181.1545,591800.0],["2026-05-04",178.8397,178.8397,174.669,176.4949,544400.0],["2026-05-05",179.0093,180.5559,177.2233,179.9173,298100.0],["2026-05-06",180.8153,183.9682,178.8597,180.925,465700.0],["2026-05-07",181.3042,183.6589,180.2665,181.5437,345300.0],["2026-05-08",181.5337,183.7288,180.4561,182.9804,321900.0],["2026-05-11",183.19,183.2199,177.2932,178.5204,356600.0],["2026-05-12",178.8896,178.8896,172.8232,175.3475,421400.0],["2026-05-13",175.8364,177.9018,173.4917,174.5992,299600.0],["2026-05-14",175.5571,176.5049,161.748,167.5749,1374700.0],["2026-05-15",167.7845,177.0537,167.5849,175.6469,661400.0],["2026-05-18",175.8364,180.4561,175.6169,178.71,349900.0],["2026-05-19",177.75,183.72,175.91,182.15,465600.0],["2026-05-20",183.26,190.64,182.78,189.37,566400.0],["2026-05-21",187.79,191.85,183.61,191.11,582400.0],["2026-05-22",190.65,194.99,189.22,194.01,695400.0],["2026-05-26",194.21,202.96,194.21,202.13,498200.0],["2026-05-27",202.53,204.99,199.08,201.07,710100.0],["2026-05-28",199.43,206.43,197.0,203.45,442700.0],["2026-05-29",202.17,208.23,202.09,206.9,714700.0],["2026-06-01",205.92,214.81,204.51,213.4,473700.0],["2026-06-02",213.25,215.14,210.16,212.94,390100.0],["2026-06-03",213.28,215.85,212.04,215.25,297700.0],["2026-06-04",216.85,220.56,216.69,219.55,708800.0],["2026-06-05",221.18,224.85,216.8,218.06,447600.0],["2026-06-08",219.7,228.46,219.05,225.37,489100.0],["2026-06-09",224.31,228.11,217.43,223.46,533200.0],["2026-06-10",221.16,223.68,214.91,218.92,411200.0],["2026-06-11",221.43,225.51,219.61,225.2,507000.0],["2026-06-12",225.2,226.49,222.17,224.27,312000.0],["2026-06-15",224.68,224.79,217.59,219.27,385000.0],["2026-06-16",219.59,219.59,214.43,216.15,397200.0],["2026-06-17",216.83,216.83,207.07,208.13,469200.0],["2026-06-18",209.18,211.66,203.34,207.4,676300.0],["2026-06-22",207.4,212.34,206.69,209.02,484200.0],["2026-06-23",208.94,211.26,207.04,207.5,314800.0],["2026-06-24",207.5,209.22,205.49,207.68,496100.0],["2026-06-25",210.03,213.26,207.95,210.12,812800.0],["2026-06-26",209.84,214.8,207.93,209.21,657900.0],["2026-06-29",208.1,210.8,208.02,208.9,507500.0],["2026-06-30",209.49,210.31,205.35,206.81,567800.0],["2026-07-01",207.65,210.3,205.16,207.35,336000.0],["2026-07-02",209.65,210.81,205.35,208.21,356300.0],["2026-07-06",205.85,209.65,201.4776,203.59,376266.771732],["2026-07-07",203.85,206.56,202.35,203.95,363369.608848],["2026-07-08",204.51,207.63,201.49,203.71,319799.600387],["2026-07-09",205.71,210.465,204.52,207.7,412686.277582],["2026-07-10",208.48,212.01,206.54,209.32,308198.714308],["2026-07-13",210.75,213.5,209.27,212.87,511547.472936],["2026-07-14",213.09,214.2,209.495,211.41,564372.175152],["2026-07-15",212.2,213,206.59,207.81,438765.415313],["2026-07-16",210.52,216.44,210.52,211.85,434640.35097],["2026-07-17",210.87,212.925,207.28,211.56,630953.217491],["2026-07-20",212.1,213.66,209.5,211.17,396940.873832],["2026-07-21",213.79,215.15,211.66,214.21,406246.873077],["2026-07-22",214.21,214.8273,209.53,210.07,319595.829684],["2026-07-23",211.49,212.07,205,207.97,395811.459182],["2026-07-24",198.9,203.0829,197,200.28,336521.008318],["2026-07-27",200,201,190.89,191.63,545254.375973],["2026-07-28",189.99,191.48,184.87,185.32,552952.797679],["2026-07-29",180.49,184,176.24,177.83,887597.65436],["2026-07-30",178.62,179.6,167.58,169.34,1277111.332368],["2026-07-31",170.8,175.81,169.42,174.77,1048357.341561]]}