{"t":"MAA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-01-28",3.4916,3.741,3.45,3.5955,719200.0],["1994-01-31",3.5747,3.5955,3.5123,3.5539,86900.0],["1994-02-01",3.5331,3.5539,3.5123,3.5331,56900.0],["1994-02-02",3.5331,3.5747,3.5331,3.5331,43600.0],["1994-02-03",3.5331,3.5747,3.5331,3.5747,42900.0],["1994-02-04",3.5331,3.5747,3.5123,3.5123,56500.0],["1994-02-07",3.5123,3.5747,3.5123,3.5539,40900.0],["1994-02-08",3.5747,3.6994,3.5747,3.6578,205400.0],["1994-02-09",3.6786,3.7825,3.6786,3.6994,76900.0],["1994-02-10",3.6994,3.8241,3.6994,3.8241,42500.0],["1994-02-11",3.8033,3.9696,3.8033,3.9072,49400.0],["1994-02-14",3.8657,4.0735,3.8657,3.9696,97400.0],["1994-02-15",3.9488,3.9904,3.8449,3.8449,62100.0],["1994-02-16",3.8449,3.928,3.8449,3.8864,26700.0],["1994-02-17",3.928,4.0111,3.928,4.0111,8900.0],["1994-02-18",4.0111,4.0527,3.9904,4.0319,27900.0],["1994-02-22",3.9904,4.0111,3.9488,3.9488,25000.0],["1994-02-23",3.9904,3.9904,3.8657,3.8864,48100.0],["1994-02-24",3.8657,3.9696,3.8241,3.8657,48500.0],["1994-02-25",3.8241,3.8241,3.7825,3.8033,36000.0],["1994-02-28",3.8449,3.8449,3.741,3.7617,14500.0],["1994-03-01",3.7617,3.8657,3.741,3.8241,74900.0],["1994-03-02",3.8657,3.9488,3.8241,3.9072,21700.0],["1994-03-03",3.9072,3.9072,3.8241,3.8241,8600.0],["1994-03-04",3.8657,3.8657,3.7825,3.8241,5000.0],["1994-03-07",3.7825,3.8449,3.7825,3.8033,13200.0],["1994-03-08",3.7825,3.7825,3.6994,3.7617,9800.0],["1994-03-09",3.7617,3.7617,3.741,3.741,38700.0],["1994-03-10",3.7202,3.741,3.6994,3.741,28800.0],["1994-03-11",3.6786,3.6786,3.6578,3.6578,5800.0],["1994-03-14",3.6578,3.9488,3.6578,3.8657,59900.0],["1994-03-15",3.9072,3.9072,3.8033,3.8033,4400.0],["1994-03-16",3.8241,3.9072,3.8241,3.8864,10800.0],["1994-03-17",3.8657,3.9072,3.8657,3.9072,18900.0],["1994-03-18",3.928,3.928,3.8657,3.8657,7400.0],["1994-03-21",3.8657,3.8657,3.8449,3.8657,4100.0],["1994-03-22",3.8449,3.928,3.8449,3.8657,33600.0],["1994-03-23",3.8864,3.9072,3.8657,3.8864,1900.0],["1994-03-24",3.9072,3.9904,3.9072,3.9904,18400.0],["1994-03-25",3.9488,3.9904,3.9488,3.9488,5300.0],["1994-03-28",3.928,3.928,3.8657,3.9072,11500.0],["1994-03-29",3.9696,3.9696,3.8657,3.8657,4200.0],["1994-03-30",3.8449,3.8449,3.8241,3.8449,20600.0],["1994-03-31",3.8241,3.8449,3.8241,3.8449,14200.0],["1994-04-04",3.8241,3.8449,3.7825,3.7825,29900.0],["1994-04-05",3.8241,3.8449,3.7825,3.8449,1500.0],["1994-04-06",3.8449,3.8449,3.8241,3.8449,5100.0],["1994-04-07",3.8657,3.9072,3.8657,3.8864,3800.0],["1994-04-08",3.9072,3.9072,3.8449,3.8864,9900.0],["1994-04-11",3.8864,3.9072,3.8864,3.9072,900.0],["1994-04-12",3.8657,3.8657,3.8657,3.8657,1600.0],["1994-04-13",3.9072,3.9072,3.8657,3.8657,7100.0],["1994-04-14",3.8864,3.8864,3.8657,3.8864,1300.0],["1994-04-15",3.8864,3.9488,3.8657,3.9488,10800.0],["1994-04-18",3.9072,3.928,3.8864,3.8864,9900.0],["1994-04-19",3.8657,3.8864,3.8449,3.8449,40200.0],["1994-04-20",3.8449,3.8449,3.8033,3.8033,22400.0],["1994-04-21",3.8449,3.8864,3.8449,3.8864,4400.0],["1994-04-22",3.8657,3.9904,3.8449,3.9904,72100.0],["1994-04-25",4.0319,4.0527,3.9904,3.9904,19200.0],["1994-04-26",4.013,4.0341,4.013,4.0341,1100.0],["1994-04-28",4.0341,4.1181,4.0341,4.0971,4000.0],["1994-04-29",4.0971,4.1391,4.0971,4.0971,6200.0],["1994-05-02",4.1391,4.1391,4.0971,4.1391,5700.0],["1994-05-03",4.1181,4.1601,4.1181,4.1181,2900.0],["1994-05-04",4.1391,4.1601,4.0551,4.1601,10600.0],["1994-05-05",4.2021,4.3282,4.2021,4.2862,19800.0],["1994-05-06",4.2442,4.2442,4.2232,4.2442,8600.0],["1994-05-09",4.2652,4.2652,4.2232,4.2232,10900.0],["1994-05-10",4.2652,4.2862,4.2232,4.2652,19000.0],["1994-05-11",4.2652,4.3282,4.2652,4.3072,5000.0],["1994-05-12",4.3282,4.3282,4.2862,4.2862,10100.0],["1994-05-13",4.2862,4.3282,4.2862,4.3282,9000.0],["1994-05-16",4.3072,4.3282,4.3072,4.3072,4100.0],["1994-05-17",4.3282,4.3282,4.3072,4.3282,4400.0],["1994-05-18",4.3282,4.3282,4.2442,4.2442,35400.0],["1994-05-19",4.2652,4.2652,4.2442,4.2442,22900.0],["1994-05-20",4.2652,4.2652,4.2442,4.2442,2500.0],["1994-05-23",4.2021,4.2021,4.1181,4.1181,18200.0],["1994-05-24",4.0971,4.0971,4.0341,4.0551,32100.0],["1994-05-25",4.0761,4.1391,4.0761,4.1391,14900.0],["1994-05-26",4.1601,4.2021,4.1601,4.2021,15300.0],["1994-05-27",4.2021,4.2021,4.1601,4.1811,2700.0],["1994-05-31",4.1811,4.2021,4.1601,4.2021,15600.0],["1994-06-01",4.2021,4.2021,4.1811,4.2021,4000.0],["1994-06-02",4.1811,4.2021,4.1811,4.2021,10500.0],["1994-06-03",4.2021,4.2021,4.1811,4.1811,14500.0],["1994-06-06",4.2021,4.2021,4.1181,4.1811,21900.0],["1994-06-07",4.1391,4.1811,4.1391,4.1811,15600.0],["1994-06-08",4.1601,4.1811,4.1601,4.1811,5500.0],["1994-06-09",4.1601,4.2021,4.1391,4.2021,10600.0],["1994-06-10",4.2442,4.2652,4.2021,4.2021,13800.0],["1994-06-13",4.2021,4.2442,4.2021,4.2442,7800.0],["1994-06-14",4.2232,4.2862,4.2232,4.2442,5100.0],["1994-06-15",4.2652,4.3072,4.2021,4.3072,16200.0],["1994-06-16",4.3492,4.4543,4.3492,4.4123,4100.0],["1994-06-17",4.3702,4.3912,4.3702,4.3912,7100.0],["1994-06-20",4.3702,4.4333,4.3702,4.4333,900.0],["1994-06-21",4.3912,4.4753,4.3912,4.4753,5400.0],["1994-06-22",4.4333,4.5383,4.4333,4.4753,4200.0],["1994-06-23",4.4963,4.4963,4.4333,4.4333,70900.0],["1994-06-24",4.4333,4.4753,4.3702,4.3702,13100.0],["1994-06-27",4.3702,4.4123,4.3702,4.3912,18000.0],["1994-06-28",4.3702,4.3702,4.3702,4.3702,1900.0],["1994-06-29",4.3282,4.3282,4.2862,4.2862,20900.0],["1994-06-30",4.2442,4.2652,4.1391,4.2021,32200.0],["1994-07-01",4.2021,4.2021,4.2021,4.2021,800.0],["1994-07-05",4.2021,4.2021,4.2021,4.2021,1300.0],["1994-07-06",4.2021,4.2021,4.1601,4.1811,26500.0],["1994-07-07",4.1811,4.1811,4.1601,4.1601,12500.0],["1994-07-08",4.1601,4.2021,4.1601,4.1601,10600.0],["1994-07-11",4.1601,4.1601,4.0971,4.0971,3100.0],["1994-07-12",4.1181,4.1601,4.1181,4.1601,8000.0],["1994-07-13",4.1601,4.3072,4.1601,4.3072,3900.0],["1994-07-14",4.2652,4.3702,4.2232,4.3702,6800.0],["1994-07-15",4.4123,4.5173,4.3912,4.4753,6500.0],["1994-07-18",4.5095,4.5309,4.4881,4.4881,2000.0],["1994-07-19",4.4454,4.5095,4.4454,4.4667,2100.0],["1994-07-20",4.4454,4.4454,4.3812,4.424,6100.0],["1994-07-21",4.3812,4.4026,4.3385,4.4026,2100.0],["1994-07-22",4.4026,4.4026,4.3599,4.4026,1700.0],["1994-07-25",4.4026,4.4026,4.4026,4.4026,400.0],["1994-07-26",4.4026,4.4454,4.3599,4.3599,4400.0],["1994-07-27",4.3385,4.3385,4.2744,4.3171,4800.0],["1994-07-28",4.2744,4.2744,4.2316,4.253,11400.0],["1994-07-29",4.253,4.253,4.1462,4.1889,9200.0],["1994-08-01",4.2316,4.2958,4.2103,4.253,4400.0],["1994-08-02",4.2103,4.253,4.2103,4.2316,900.0],["1994-08-03",4.2744,4.2958,4.2316,4.2744,4900.0],["1994-08-04",4.2316,4.2958,4.2316,4.2958,4600.0],["1994-08-05",4.3385,4.4026,4.3171,4.3599,4100.0],["1994-08-08",4.3171,4.3599,4.3171,4.3599,2700.0],["1994-08-09",4.3599,4.3812,4.3171,4.3171,1700.0],["1994-08-10",4.3171,4.3812,4.3171,4.3171,14200.0],["1994-08-11",4.3385,4.3385,4.3385,4.3385,300.0],["1994-08-12",4.3812,4.4026,4.3812,4.4026,2100.0],["1994-08-15",4.3812,4.3812,4.253,4.2744,9800.0],["1994-08-16",4.2316,4.2958,4.2316,4.2958,15600.0],["1994-08-17",4.3385,4.3599,4.2958,4.3171,19300.0],["1994-08-18",4.2958,4.3171,4.1889,4.253,29200.0],["1994-08-19",4.1462,4.253,4.1248,4.1889,764300.0],["1994-08-22",4.1889,4.1889,4.1462,4.1462,48900.0],["1994-08-23",4.1248,4.1889,4.1248,4.1675,72900.0],["1994-08-24",4.1889,4.2316,4.1889,4.1889,58500.0],["1994-08-25",4.2103,4.2316,4.1889,4.2316,64900.0],["1994-08-26",4.253,4.3385,4.253,4.2744,36900.0],["1994-08-29",4.253,4.2744,4.2316,4.2744,20400.0],["1994-08-30",4.2744,4.2744,4.253,4.2744,6000.0],["1994-08-31",4.2316,4.2744,4.1462,4.1889,16800.0],["1994-09-01",4.1675,4.253,4.1675,4.1889,18800.0],["1994-09-02",4.1462,4.2103,4.1462,4.1889,26200.0],["1994-09-06",4.1889,4.2316,4.1889,4.1889,8100.0],["1994-09-07",4.2103,4.2316,4.1889,4.1889,5000.0],["1994-09-08",4.2103,4.2103,4.1462,4.1675,9200.0],["1994-09-09",4.1675,4.253,4.1675,4.253,68400.0],["1994-09-12",4.253,4.253,4.2103,4.2316,7800.0],["1994-09-13",4.253,4.253,4.2316,4.253,33200.0],["1994-09-14",4.2744,4.2744,4.2103,4.2316,42900.0],["1994-09-15",4.253,4.253,4.2316,4.253,52400.0],["1994-09-16",4.2316,4.253,4.2316,4.253,4800.0],["1994-09-19",4.2744,4.2744,4.2316,4.253,11200.0],["1994-09-20",4.253,4.253,4.2103,4.2316,8100.0],["1994-09-21",4.2316,4.2316,4.2103,4.2103,36200.0],["1994-09-22",4.2316,4.2316,4.1675,4.2103,11100.0],["1994-09-23",4.2103,4.2103,4.1889,4.2103,17500.0],["1994-09-26",4.1889,4.2103,4.1889,4.2103,5400.0],["1994-09-27",4.2103,4.2103,4.1889,4.1889,1800.0],["1994-09-28",4.2103,4.2316,4.1889,4.2103,5200.0],["1994-09-29",4.2103,4.2103,4.1889,4.2103,14600.0],["1994-09-30",4.2316,4.2316,4.1889,4.2103,3700.0],["1994-10-03",4.253,4.253,4.1675,4.1889,10600.0],["1994-10-04",4.2316,4.2316,4.1889,4.1889,18100.0],["1994-10-05",4.1889,4.1889,4.1462,4.1675,80400.0],["1994-10-06",4.1675,4.1675,4.1034,4.1248,64900.0],["1994-10-07",4.1034,4.1034,4.082,4.082,25400.0],["1994-10-10",4.0393,4.082,4.0393,4.082,5300.0],["1994-10-11",4.082,4.1034,4.082,4.1034,24900.0],["1994-10-12",4.1034,4.1034,4.082,4.082,2600.0],["1994-10-13",4.082,4.3385,4.082,4.3385,39500.0],["1994-10-14",4.3385,4.424,4.253,4.3599,50900.0],["1994-10-17",4.3599,4.3813,4.3599,4.3599,9300.0],["1994-10-18",4.3947,4.3947,4.3077,4.3947,46400.0],["1994-10-19",4.3729,4.3947,4.3512,4.3947,3000.0],["1994-10-20",4.3947,4.3947,4.3512,4.3512,1600.0],["1994-10-21",4.3294,4.3512,4.3077,4.3294,1300.0],["1994-10-24",4.3512,4.3947,4.3294,4.3512,4900.0],["1994-10-25",4.3512,4.3512,4.3294,4.3294,1300.0],["1994-10-26",4.3077,4.3512,4.3077,4.3077,6800.0],["1994-10-27",4.3512,4.3729,4.3294,4.3512,18000.0],["1994-10-28",4.3512,4.3512,4.3294,4.3512,5600.0],["1994-10-31",4.3512,4.3512,4.2859,4.3294,17500.0],["1994-11-01",4.3294,4.3512,4.3294,4.3512,2800.0],["1994-11-02",4.3512,4.3512,4.3294,4.3294,7400.0],["1994-11-03",4.3512,4.3512,4.3294,4.3294,23500.0],["1994-11-04",4.3294,4.3512,4.3077,4.3077,5400.0],["1994-11-07",4.3077,4.3077,4.1989,4.1989,11800.0],["1994-11-08",4.2206,4.2859,4.2206,4.2641,16500.0],["1994-11-09",4.3077,4.3294,4.3077,4.3294,3800.0],["1994-11-10",4.3512,4.3512,4.2642,4.3077,7600.0],["1994-11-11",4.3294,4.3729,4.3294,4.3729,9800.0],["1994-11-14",4.3294,4.3512,4.3077,4.3077,2500.0],["1994-11-15",4.3294,4.3294,4.2859,4.3077,5300.0],["1994-11-16",4.2642,4.2859,4.2642,4.2859,6400.0],["1994-11-17",4.2859,4.3077,4.1989,4.1989,27700.0],["1994-11-18",4.1771,4.2641,4.1771,4.2641,58900.0],["1994-11-21",4.2642,4.2859,4.2424,4.2859,2300.0],["1994-11-22",4.2859,4.2859,4.2859,4.2859,11300.0],["1994-11-23",4.2641,4.2859,4.2641,4.2641,23000.0],["1994-11-25",4.2859,4.2859,4.2642,4.2859,1200.0],["1994-11-28",4.2641,4.3077,4.2641,4.2641,8800.0],["1994-11-29",4.2642,4.2859,4.2642,4.2859,600.0],["1994-11-30",4.2641,4.2641,4.2424,4.2641,12900.0],["1994-12-01",4.2642,4.3294,4.2424,4.2859,18500.0],["1994-12-02",4.2641,4.2641,4.1771,4.2424,53900.0],["1994-12-05",4.2206,4.3077,4.1989,4.2859,32800.0],["1994-12-06",4.2859,4.3294,4.2641,4.2641,14900.0],["1994-12-07",4.2641,4.3077,4.1771,4.1771,27300.0],["1994-12-08",4.1771,4.1771,4.0901,4.1119,7500.0],["1994-12-09",4.1119,4.1336,4.0901,4.1119,6500.0],["1994-12-12",4.1119,4.1119,4.0466,4.0901,11700.0],["1994-12-13",4.1119,4.1119,4.0683,4.0901,51400.0],["1994-12-14",4.0683,4.1336,4.0466,4.0466,9000.0],["1994-12-15",4.0683,4.1554,4.0683,4.1554,77000.0],["1994-12-16",4.1989,4.2859,4.1989,4.2641,8000.0],["1994-12-19",4.2641,4.2641,4.2641,4.2641,1500.0],["1994-12-20",4.2859,4.3294,4.2641,4.2641,14200.0],["1994-12-21",4.3077,4.3077,4.2641,4.2641,9500.0],["1994-12-22",4.2859,4.3729,4.2859,4.3729,5300.0],["1994-12-23",4.3729,4.3729,4.3729,4.3729,1400.0],["1994-12-27",4.3947,4.46,4.3947,4.4164,3600.0],["1994-12-28",4.3947,4.4164,4.3729,4.3729,2400.0],["1994-12-29",4.3729,4.4164,4.3729,4.3947,34400.0],["1994-12-30",4.3947,4.6558,4.3947,4.6558,26000.0],["1995-01-03",4.6558,4.6775,4.6122,4.6558,7900.0],["1995-01-04",4.6122,4.634,4.6122,4.634,1100.0],["1995-01-05",4.634,4.634,4.6122,4.6122,4800.0],["1995-01-06",4.6122,4.6558,4.5905,4.5905,12300.0],["1995-01-09",4.5905,4.6122,4.5252,4.5252,25900.0],["1995-01-10",4.5252,4.5252,4.5035,4.5035,1900.0],["1995-01-11",4.5252,4.5252,4.4817,4.5035,4000.0],["1995-01-12",4.5252,4.5252,4.4382,4.4817,45000.0],["1995-01-13",4.4817,4.4817,4.4382,4.46,13500.0],["1995-01-16",4.46,4.4817,4.46,4.46,16700.0],["1995-01-17",4.4821,4.4821,4.46,4.4821,6700.0],["1995-01-18",4.4821,4.4821,4.46,4.46,19600.0],["1995-01-19",4.46,4.4821,4.4378,4.46,12500.0],["1995-01-20",4.4378,4.46,4.4378,4.4378,8300.0],["1995-01-23",4.4156,4.4156,4.3934,4.4156,6700.0],["1995-01-24",4.4156,4.4156,4.3712,4.3934,43700.0],["1995-01-25",4.3712,4.4378,4.3712,4.4378,14400.0],["1995-01-26",4.4378,4.46,4.4156,4.46,11100.0],["1995-01-27",4.46,4.46,4.4156,4.4378,15500.0],["1995-01-30",4.4156,4.46,4.4156,4.46,6600.0],["1995-01-31",4.46,4.4821,4.46,4.4821,6300.0],["1995-02-01",4.4821,4.4821,4.3712,4.3934,81200.0],["1995-02-02",4.4156,4.4378,4.4156,4.4378,3500.0],["1995-02-03",4.46,4.4821,4.4156,4.4378,8400.0],["1995-02-06",4.4378,4.4821,4.4378,4.4821,6500.0],["1995-02-07",4.4821,4.4821,4.4378,4.46,10200.0],["1995-02-08",4.4821,4.4821,4.4156,4.4378,44100.0],["1995-02-09",4.4378,4.46,4.4378,4.4378,4800.0],["1995-02-10",4.46,4.6153,4.46,4.6153,44200.0],["1995-02-13",4.6597,4.7484,4.6597,4.7484,4100.0],["1995-02-14",4.7706,4.7706,4.704,4.7262,6000.0],["1995-02-15",4.7706,4.7706,4.6818,4.7484,7600.0],["1995-02-16",4.7484,4.7484,4.6597,4.6597,7500.0],["1995-02-17",4.6375,4.6597,4.6375,4.6375,2100.0],["1995-02-21",4.6375,4.6375,4.6375,4.6375,800.0],["1995-02-22",4.6597,4.6597,4.6375,4.6375,4100.0],["1995-02-23",4.6375,4.6375,4.5931,4.5931,3400.0],["1995-02-24",4.6153,4.6153,4.5931,4.5931,600.0],["1995-02-27",4.6375,4.6818,4.6375,4.6375,24600.0],["1995-02-28",4.6597,4.6597,4.5487,4.5709,76200.0],["1995-03-01",4.5265,4.5265,4.46,4.4821,5500.0],["1995-03-02",4.4821,4.4821,4.46,4.4821,60400.0],["1995-03-03",4.4378,4.46,4.4378,4.46,6000.0],["1995-03-06",4.46,4.5265,4.4378,4.5043,18500.0],["1995-03-07",4.5043,4.5265,4.5043,4.5265,2200.0],["1995-03-08",4.5265,4.5487,4.5265,4.5487,15200.0],["1995-03-09",4.5487,4.5487,4.5487,4.5487,7300.0],["1995-03-10",4.5709,4.5709,4.5487,4.5709,3000.0],["1995-03-13",4.5487,4.5709,4.4821,4.5265,6600.0],["1995-03-14",4.4821,4.5043,4.4821,4.4821,5900.0],["1995-03-15",4.4821,4.4821,4.4378,4.46,2900.0],["1995-03-16",4.46,4.4821,4.4378,4.4821,2700.0],["1995-03-17",4.46,4.4821,4.46,4.4821,2100.0],["1995-03-20",4.4821,4.4821,4.46,4.4821,21900.0],["1995-03-21",4.46,4.4821,4.46,4.46,3500.0],["1995-03-22",4.4821,4.4821,4.4378,4.4821,3100.0],["1995-03-23",4.46,4.4821,4.46,4.4821,12300.0],["1995-03-24",4.4821,4.4821,4.46,4.4821,44100.0],["1995-03-27",4.5043,4.5709,4.5043,4.5709,33500.0],["1995-03-28",4.5709,4.5931,4.5709,4.5931,6200.0],["1995-03-29",4.5931,4.6153,4.5931,4.6153,2900.0],["1995-03-30",4.6153,4.6153,4.5931,4.6153,4100.0],["1995-03-31",4.6153,4.6153,4.5709,4.5709,2500.0],["1995-04-03",4.6597,4.6818,4.6597,4.6818,37600.0],["1995-04-04",4.6818,4.6818,4.6375,4.6818,3700.0],["1995-04-05",4.6818,4.6818,4.6818,4.6818,900.0],["1995-04-06",4.6597,4.6597,4.6153,4.6597,7100.0],["1995-04-07",4.6597,4.6597,4.5487,4.5709,9700.0],["1995-04-10",4.5709,4.5709,4.5265,4.5265,4600.0],["1995-04-11",4.5487,4.5931,4.5487,4.5931,3900.0],["1995-04-12",4.5931,4.6153,4.5709,4.6153,6300.0],["1995-04-13",4.6153,4.6375,4.6153,4.6375,4500.0],["1995-04-17",4.6601,4.728,4.6601,4.728,22500.0],["1995-04-18",4.728,4.728,4.6827,4.7053,8000.0],["1995-04-19",4.7053,4.7053,4.7053,4.7053,500.0],["1995-04-20",4.7053,4.7053,4.6601,4.6827,39800.0],["1995-04-21",4.6827,4.6827,4.6601,4.6827,5100.0],["1995-04-24",4.728,4.728,4.6148,4.6148,14500.0],["1995-04-25",4.6148,4.6148,4.4565,4.547,25100.0],["1995-04-26",4.5244,4.5696,4.5244,4.5696,8100.0],["1995-04-27",4.5244,4.5244,4.4791,4.5017,38800.0],["1995-04-28",4.5244,4.5244,4.5017,4.5244,7900.0],["1995-05-01",4.5244,4.5696,4.5244,4.5696,47700.0],["1995-05-02",4.547,4.5696,4.547,4.5696,9300.0],["1995-05-03",4.547,4.5696,4.5017,4.5696,17800.0],["1995-05-04",4.5696,4.5922,4.5696,4.5922,28400.0],["1995-05-05",4.5696,4.5696,4.547,4.547,119800.0],["1995-05-08",4.5244,4.5696,4.5244,4.5696,103600.0],["1995-05-09",4.5696,4.728,4.5696,4.7053,73900.0],["1995-05-10",4.728,4.7732,4.728,4.728,6400.0],["1995-05-11",4.7732,4.7732,4.7506,4.7506,4900.0],["1995-05-12",4.7506,4.7506,4.7506,4.7506,2200.0],["1995-05-15",4.7732,4.7732,4.7053,4.7053,23000.0],["1995-05-16",4.7053,4.728,4.7053,4.728,30900.0],["1995-05-17",4.7053,4.7279,4.5922,4.6827,634500.0],["1995-05-18",4.6827,4.7053,4.6148,4.6148,28700.0],["1995-05-19",4.6148,4.6601,4.5922,4.6375,14700.0],["1995-05-22",4.6375,4.6375,4.5922,4.6148,9200.0],["1995-05-23",4.5922,4.5922,4.5244,4.547,15000.0],["1995-05-24",4.5696,4.5696,4.5244,4.547,16800.0],["1995-05-25",4.5244,4.5922,4.5244,4.5922,6900.0],["1995-05-26",4.5922,4.5922,4.5244,4.5244,26800.0],["1995-05-30",4.5244,4.5696,4.5244,4.5696,2700.0],["1995-05-31",4.5244,4.547,4.5244,4.547,2900.0],["1995-06-01",4.5017,4.547,4.5017,4.5017,19800.0],["1995-06-02",4.5244,4.5244,4.5017,4.5244,6400.0],["1995-06-05",4.5244,4.5244,4.5017,4.5244,7600.0],["1995-06-06",4.5244,4.5696,4.5244,4.5696,5100.0],["1995-06-07",4.5696,4.5922,4.5696,4.5922,3000.0],["1995-06-08",4.5696,4.5922,4.5696,4.5922,18700.0],["1995-06-09",4.5696,4.5922,4.5696,4.5922,3600.0],["1995-06-12",4.5696,4.5922,4.5696,4.5922,11400.0],["1995-06-13",4.5922,4.6148,4.5696,4.5922,11200.0],["1995-06-14",4.6148,4.6148,4.5922,4.6148,4500.0],["1995-06-15",4.6148,4.6148,4.5922,4.6148,5000.0],["1995-06-16",4.6148,4.6375,4.5922,4.6375,42700.0],["1995-06-19",4.6601,4.6601,4.6148,4.6148,19200.0],["1995-06-20",4.6375,4.6375,4.6148,4.6375,1600.0],["1995-06-21",4.6375,4.6601,4.6375,4.6601,4700.0],["1995-06-22",4.6601,4.6601,4.5922,4.6148,17600.0],["1995-06-23",4.5696,4.6148,4.5696,4.6148,19800.0],["1995-06-26",4.6375,4.6375,4.5696,4.5922,19100.0],["1995-06-27",4.6384,4.6384,4.6153,4.6384,8600.0],["1995-06-28",4.6384,4.6384,4.6153,4.6384,7900.0],["1995-06-29",4.6384,4.6384,4.5922,4.6153,15100.0],["1995-06-30",4.5922,4.6153,4.5691,4.6153,25500.0],["1995-07-03",4.6153,4.6153,4.6153,4.6153,5400.0],["1995-07-05",4.6153,4.6153,4.5922,4.5922,30800.0],["1995-07-06",4.5922,4.6153,4.5922,4.6153,33200.0],["1995-07-07",4.6153,4.6384,4.5922,4.6384,26700.0],["1995-07-10",4.6615,4.6845,4.6384,4.6384,56400.0],["1995-07-11",4.6153,4.6615,4.5922,4.6615,61700.0],["1995-07-12",4.6384,4.6614,4.5691,4.5922,102700.0],["1995-07-13",4.5691,4.6153,4.5691,4.5922,42100.0],["1995-07-14",4.5922,4.6384,4.5922,4.6384,9400.0],["1995-07-17",4.6384,4.6384,4.6153,4.6153,13800.0],["1995-07-18",4.6153,4.6615,4.6153,4.6615,65700.0],["1995-07-19",4.6615,4.6615,4.6384,4.6384,28300.0],["1995-07-20",4.6153,4.6384,4.6153,4.6153,6000.0],["1995-07-21",4.6384,4.6384,4.5922,4.6153,3800.0],["1995-07-24",4.6153,4.6615,4.6153,4.6153,18800.0],["1995-07-25",4.6153,4.6615,4.6153,4.6153,4300.0],["1995-07-26",4.6153,4.6615,4.6153,4.6615,12700.0],["1995-07-27",4.6615,4.6615,4.6153,4.6384,7100.0],["1995-07-28",4.6384,4.6384,4.6153,4.6384,32200.0],["1995-07-31",4.6384,4.6384,4.5922,4.6153,67400.0],["1995-08-01",4.6153,4.6153,4.5922,4.6153,30600.0],["1995-08-02",4.6153,4.6153,4.5922,4.6153,23500.0],["1995-08-03",4.6153,4.6384,4.5922,4.6384,6100.0],["1995-08-04",4.6153,4.6384,4.6153,4.6153,29000.0],["1995-08-07",4.6384,4.6615,4.5922,4.6384,8900.0],["1995-08-08",4.6153,4.7076,4.6153,4.6845,22100.0],["1995-08-09",4.7076,4.7076,4.6384,4.6845,3000.0],["1995-08-10",4.7076,4.7768,4.7076,4.7768,89400.0],["1995-08-11",4.7307,4.8461,4.7076,4.8461,19100.0],["1995-08-14",4.8461,4.8461,4.7307,4.7307,29700.0],["1995-08-15",4.7538,4.7999,4.7307,4.7538,12100.0],["1995-08-16",4.7538,4.7999,4.7307,4.7307,3600.0],["1995-08-17",4.6845,4.7538,4.6845,4.7538,3200.0],["1995-08-18",4.7307,4.7538,4.7307,4.7307,2900.0],["1995-08-21",4.7538,4.7768,4.7307,4.7768,14000.0],["1995-08-22",4.7999,4.8461,4.7538,4.7999,15200.0],["1995-08-23",4.7999,4.8691,4.7999,4.823,12800.0],["1995-08-24",4.7999,4.8461,4.7538,4.7538,30300.0],["1995-08-25",4.7999,4.7999,4.7768,4.7999,1400.0],["1995-08-28",4.7999,4.7999,4.7538,4.7538,2600.0],["1995-08-29",4.7538,4.7538,4.7307,4.7307,3300.0],["1995-08-30",4.7076,4.7538,4.7076,4.7307,56300.0],["1995-08-31",4.7538,4.7538,4.7307,4.7307,2100.0],["1995-09-01",4.7768,4.823,4.7538,4.823,6300.0],["1995-09-05",4.823,4.823,4.7768,4.7999,2800.0],["1995-09-06",4.7999,4.8461,4.7999,4.8461,13800.0],["1995-09-07",4.823,4.823,4.7768,4.7999,16900.0],["1995-09-08",4.7768,4.7768,4.6153,4.7076,129100.0],["1995-09-11",4.6845,4.7538,4.6845,4.7076,13700.0],["1995-09-12",4.7076,4.7307,4.6845,4.7076,25500.0],["1995-09-13",4.6845,4.7076,4.6845,4.6845,87900.0],["1995-09-14",4.7076,4.7076,4.6615,4.6845,26800.0],["1995-09-15",4.6615,4.6845,4.6615,4.6845,6600.0],["1995-09-18",4.6615,4.6845,4.6615,4.6845,24800.0],["1995-09-19",4.6845,4.6845,4.6384,4.6615,18700.0],["1995-09-20",4.6615,4.6615,4.6384,4.6384,10000.0],["1995-09-21",4.6384,4.6384,4.5922,4.6153,39200.0],["1995-09-22",4.5922,4.5922,4.4768,4.4768,37800.0],["1995-09-25",4.4999,4.5461,4.4999,4.5461,19100.0],["1995-09-26",4.523,4.5461,4.523,4.523,2200.0],["1995-09-27",4.523,4.523,4.523,4.523,1200.0],["1995-09-28",4.5461,4.5691,4.523,4.5691,32700.0],["1995-09-29",4.5691,4.5691,4.5461,4.5691,11200.0],["1995-10-02",4.5461,4.5691,4.5461,4.5691,52300.0],["1995-10-03",4.5461,4.5691,4.523,4.523,22900.0],["1995-10-04",4.5691,4.5922,4.4999,4.523,42000.0],["1995-10-05",4.4999,4.523,4.4999,4.523,60800.0],["1995-10-06",4.4999,4.4999,4.4538,4.4768,10600.0],["1995-10-09",4.4768,4.4768,4.4538,4.4538,11900.0],["1995-10-10",4.4076,4.4999,4.3845,4.4999,6500.0],["1995-10-11",4.523,4.523,4.4768,4.4999,7300.0],["1995-10-12",4.5461,4.6153,4.523,4.5922,37700.0],["1995-10-13",4.5691,4.5922,4.5691,4.5922,31200.0],["1995-10-16",4.6153,4.6153,4.5691,4.5922,43700.0],["1995-10-17",4.6153,4.6384,4.6153,4.6153,6800.0],["1995-10-18",4.6384,4.6384,4.5922,4.6153,59900.0],["1995-10-19",4.6153,4.6384,4.5691,4.5922,51600.0],["1995-10-20",4.5687,4.5922,4.498,4.498,60500.0],["1995-10-23",4.4745,4.6158,4.4745,4.5451,61200.0],["1995-10-24",4.5922,4.5922,4.498,4.5216,41500.0],["1995-10-25",4.5216,4.5216,4.498,4.498,41800.0],["1995-10-26",4.498,4.5216,4.239,4.3332,325300.0],["1995-10-27",4.3096,4.3332,4.2625,4.3096,74100.0],["1995-10-30",4.3096,4.3332,4.2861,4.3332,26000.0],["1995-10-31",4.3332,4.3332,4.3096,4.3332,84600.0],["1995-11-01",4.3332,4.3332,4.2861,4.3332,17000.0],["1995-11-02",4.3332,4.3332,4.2625,4.2625,69900.0],["1995-11-03",4.2625,4.3096,4.2625,4.2625,49600.0],["1995-11-06",4.2861,4.3332,4.2625,4.2625,182600.0],["1995-11-07",4.2625,4.3096,4.2625,4.2861,23100.0],["1995-11-08",4.2861,4.2861,4.2625,4.2861,17700.0],["1995-11-09",4.2861,4.2861,4.2625,4.2861,11700.0],["1995-11-10",4.2861,4.2861,4.2625,4.2861,18300.0],["1995-11-13",4.2625,4.2625,4.1683,4.1919,61400.0],["1995-11-14",4.1919,4.1919,4.0741,4.1448,58300.0],["1995-11-15",4.1448,4.1448,4.0977,4.0977,100400.0],["1995-11-16",4.1212,4.1919,4.1212,4.1919,43900.0],["1995-11-17",4.2154,4.3096,4.2154,4.3096,16000.0],["1995-11-20",4.3096,4.3096,4.2625,4.2861,9200.0],["1995-11-21",4.2861,4.2861,4.1919,4.239,35600.0],["1995-11-22",4.1919,4.2154,4.1683,4.2154,61400.0],["1995-11-24",4.239,4.2625,4.239,4.239,1100.0],["1995-11-27",4.2625,4.2625,4.239,4.2625,21700.0],["1995-11-28",4.2625,4.2625,4.239,4.2625,11000.0],["1995-11-29",4.2625,4.2625,4.239,4.239,8500.0],["1995-11-30",4.2625,4.2861,4.2625,4.2625,12800.0],["1995-12-01",4.2861,4.3096,4.2625,4.3096,14200.0],["1995-12-04",4.3096,4.4745,4.3096,4.4745,27600.0],["1995-12-05",4.498,4.5451,4.498,4.498,18100.0],["1995-12-06",4.5451,4.5451,4.4274,4.4509,34700.0],["1995-12-07",4.4038,4.4274,4.3332,4.3332,35200.0],["1995-12-08",4.3332,4.4509,4.3332,4.4274,114900.0],["1995-12-11",4.4274,4.4509,4.4038,4.4274,17900.0],["1995-12-12",4.4509,4.4509,4.4274,4.4509,20400.0],["1995-12-13",4.4509,4.498,4.4274,4.498,76100.0],["1995-12-14",4.5216,4.6629,4.5216,4.6629,22300.0],["1995-12-15",4.6864,4.6864,4.5922,4.5922,6800.0],["1995-12-18",4.6393,4.6393,4.5922,4.6393,7800.0],["1995-12-19",4.6393,4.71,4.6158,4.71,16700.0],["1995-12-20",4.6864,4.71,4.6393,4.6393,34600.0],["1995-12-21",4.6158,4.6864,4.6158,4.6864,6000.0],["1995-12-22",4.6864,4.7335,4.6629,4.7335,7500.0],["1995-12-26",4.7335,4.7335,4.6629,4.71,9700.0],["1995-12-27",4.71,4.7571,4.6629,4.7571,4600.0],["1995-12-28",4.6864,4.7335,4.6864,4.6864,45300.0],["1995-12-29",4.6864,4.6864,4.5922,4.6629,22200.0],["1996-01-02",4.6393,4.71,4.6393,4.71,9500.0],["1996-01-03",4.7335,4.7335,4.6864,4.71,23300.0],["1996-01-04",4.71,4.71,4.6629,4.6629,5700.0],["1996-01-05",4.6864,4.71,4.6864,4.71,4800.0],["1996-01-08",4.6864,4.71,4.6864,4.71,4000.0],["1996-01-09",4.71,4.71,4.6864,4.71,14000.0],["1996-01-10",4.6864,4.7335,4.6864,4.7335,2900.0],["1996-01-11",4.7335,4.7571,4.7335,4.7335,2200.0],["1996-01-12",4.7335,4.7806,4.71,4.7806,3000.0],["1996-01-15",4.7806,4.8042,4.7571,4.7571,71000.0],["1996-01-16",4.7571,4.7806,4.7335,4.7571,5200.0],["1996-01-17",4.7571,4.8042,4.7571,4.7806,67000.0],["1996-01-18",4.7806,4.7806,4.7571,4.7806,15400.0],["1996-01-19",4.8042,4.8042,4.7335,4.7571,55000.0],["1996-01-22",4.759,4.759,4.7109,4.759,14200.0],["1996-01-23",4.759,4.759,4.6629,4.7109,34000.0],["1996-01-24",4.7109,4.735,4.6869,4.735,9700.0],["1996-01-25",4.7109,4.7109,4.6148,4.6148,16200.0],["1996-01-26",4.6148,4.759,4.6148,4.759,39500.0],["1996-01-29",4.759,4.783,4.6869,4.735,98100.0],["1996-01-30",4.735,4.735,4.7109,4.735,97400.0],["1996-01-31",4.7109,4.8071,4.7109,4.8071,92700.0],["1996-02-01",4.8071,4.8311,4.783,4.8071,45200.0],["1996-02-02",4.783,4.8792,4.783,4.8551,60900.0],["1996-02-05",4.8551,4.9032,4.8551,4.9032,63800.0],["1996-02-06",4.9272,4.9272,4.9032,4.9032,10700.0],["1996-02-07",4.9032,4.9272,4.8792,4.9272,28900.0],["1996-02-08",4.9272,4.9753,4.9032,4.9753,16800.0],["1996-02-09",4.9753,5.0474,4.9753,5.0474,11700.0],["1996-02-12",5.0955,5.1436,5.0715,5.0715,12000.0],["1996-02-13",5.1195,5.1676,5.0714,5.1195,11000.0],["1996-02-14",5.0955,5.1195,5.0715,5.0955,25900.0],["1996-02-15",5.0715,5.0955,5.0474,5.0715,23100.0],["1996-02-16",5.0715,5.0955,5.0234,5.0474,74700.0],["1996-02-20",4.9993,5.0234,4.9032,4.9032,21500.0],["1996-02-21",4.9032,4.9513,4.9032,4.9272,56400.0],["1996-02-22",4.9513,4.9513,4.9513,4.9513,3200.0],["1996-02-23",4.9272,4.9513,4.8071,4.8071,175800.0],["1996-02-26",4.8071,4.9032,4.8071,4.9032,14600.0],["1996-02-27",4.8792,4.9032,4.8792,4.9032,12400.0],["1996-02-28",4.9032,4.9272,4.9032,4.9032,6300.0],["1996-02-29",4.9032,4.9032,4.8311,4.8311,15500.0],["1996-03-01",4.8311,4.9032,4.8311,4.9032,13200.0],["1996-03-04",4.9032,4.9032,4.8792,4.8792,22500.0],["1996-03-05",4.9032,4.9753,4.8792,4.9753,22900.0],["1996-03-06",4.9513,5.0955,4.9513,5.0955,12000.0],["1996-03-07",5.0955,5.0955,5.0474,5.0715,10500.0],["1996-03-08",5.0474,5.0715,4.9513,4.9513,26600.0],["1996-03-11",4.9513,4.9753,4.9032,4.9032,9700.0],["1996-03-12",4.8551,4.9272,4.8311,4.9272,29500.0],["1996-03-13",4.9513,4.9993,4.9513,4.9993,7700.0],["1996-03-14",4.9993,5.0474,4.9993,4.9993,4800.0],["1996-03-15",4.9993,5.0474,4.9993,4.9993,18600.0],["1996-03-18",4.9993,5.0474,4.9993,5.0234,3500.0],["1996-03-19",5.0474,5.0955,5.0234,5.0474,19000.0],["1996-03-20",5.0234,5.0474,4.9993,5.0474,4800.0],["1996-03-21",5.0234,5.0234,4.9993,4.9993,12700.0],["1996-03-22",4.9513,4.9753,4.9272,4.9753,12300.0],["1996-03-25",4.9753,4.9753,4.9513,4.9753,2300.0],["1996-03-26",4.9753,4.9993,4.9272,4.9272,9300.0],["1996-03-27",4.9272,4.9272,4.9032,4.9032,3400.0],["1996-03-28",4.9272,4.9272,4.9032,4.9272,5800.0],["1996-03-29",4.9272,4.9513,4.9032,4.9513,20800.0],["1996-04-01",4.9032,4.9513,4.8551,4.8551,63900.0],["1996-04-02",4.9032,4.9272,4.8792,4.9272,28700.0],["1996-04-03",4.9513,4.9753,4.9272,4.9513,5300.0],["1996-04-04",4.9753,4.9753,4.9272,4.9513,5800.0],["1996-04-08",4.9032,4.9272,4.8792,4.9032,8600.0],["1996-04-09",4.9032,4.9032,4.8551,4.8551,8200.0],["1996-04-10",4.8311,4.8311,4.8071,4.8311,22800.0],["1996-04-11",4.8071,4.8311,4.8071,4.8311,12000.0],["1996-04-12",4.8311,4.9032,4.8311,4.9032,9900.0],["1996-04-15",4.8792,4.9032,4.8792,4.9032,5500.0],["1996-04-16",4.9032,4.9272,4.8792,4.9032,13300.0],["1996-04-17",4.9032,4.9513,4.9032,4.9513,6600.0],["1996-04-18",4.9032,5.0234,4.9032,5.0234,12400.0],["1996-04-19",5.0253,5.0989,5.0008,5.0989,16400.0],["1996-04-22",5.0744,5.1234,5.0744,5.0989,7500.0],["1996-04-23",5.0989,5.1724,5.0499,5.1724,14100.0],["1996-04-24",5.1479,5.1724,5.1479,5.1479,8400.0],["1996-04-25",5.1234,5.2215,5.0989,5.2215,16100.0],["1996-04-26",5.1969,5.1969,5.1479,5.1479,11600.0],["1996-04-29",5.1234,5.1724,5.1234,5.1724,4200.0],["1996-04-30",5.1234,5.1969,5.1234,5.1724,15000.0],["1996-05-01",5.1724,5.2215,5.1724,5.1724,7800.0],["1996-05-02",5.1479,5.1969,5.1479,5.1479,9800.0],["1996-05-03",5.1479,5.1479,5.0989,5.1234,8100.0],["1996-05-06",5.1479,5.1479,5.1234,5.1479,7600.0],["1996-05-07",5.1479,5.1724,5.1479,5.1479,3700.0],["1996-05-08",5.1724,5.1724,5.1479,5.1479,5500.0],["1996-05-09",5.1479,5.1724,5.1234,5.1479,8800.0],["1996-05-10",5.1724,5.1969,5.1479,5.1724,7000.0],["1996-05-13",5.1724,5.1969,5.1479,5.1724,9000.0],["1996-05-14",5.1724,5.1724,5.1479,5.1479,3700.0],["1996-05-15",5.1479,5.1724,5.1479,5.1479,21400.0],["1996-05-16",5.1479,5.1724,5.1234,5.1479,36800.0],["1996-05-17",5.1234,5.1479,5.1234,5.1479,4600.0],["1996-05-20",5.1234,5.1479,5.1234,5.1234,3900.0],["1996-05-21",5.1234,5.1479,5.1234,5.1479,5600.0],["1996-05-22",5.1479,5.1479,5.1234,5.1479,500.0],["1996-05-23",5.1479,5.1479,5.0989,5.0989,21700.0],["1996-05-24",5.1234,5.1234,5.0989,5.1234,3500.0],["1996-05-28",5.0989,5.0989,5.0744,5.0744,3400.0],["1996-05-29",5.0989,5.0989,5.0499,5.0499,7000.0],["1996-05-30",5.0744,5.0744,4.9518,4.9518,62400.0],["1996-05-31",4.9518,4.9763,4.9273,4.9518,20000.0],["1996-06-03",4.9518,4.9518,4.9273,4.9518,1400.0],["1996-06-04",4.9273,4.9518,4.9273,4.9518,13000.0],["1996-06-05",4.9518,5.0253,4.9518,5.0253,6600.0],["1996-06-06",5.0253,5.0499,4.9763,5.0499,4400.0],["1996-06-07",5.0253,5.0499,5.0253,5.0253,2500.0],["1996-06-10",5.0499,5.0499,5.0008,5.0253,6600.0],["1996-06-11",5.0008,5.0744,5.0008,5.0499,7600.0],["1996-06-12",5.0744,5.1479,5.0744,5.1479,11300.0],["1996-06-13",5.1479,5.1479,5.1234,5.1479,10400.0],["1996-06-14",5.1479,5.1724,5.1234,5.1479,8300.0],["1996-06-17",5.1479,5.1724,5.1234,5.1479,6600.0],["1996-06-18",5.1234,5.1479,5.1234,5.1479,8300.0],["1996-06-19",5.1479,5.1479,5.1234,5.1234,6800.0],["1996-06-20",5.0989,5.0989,5.0499,5.0499,8500.0],["1996-06-21",5.0744,5.0744,5.0499,5.0744,4700.0],["1996-06-24",5.0499,5.0744,5.0499,5.0744,19400.0],["1996-06-25",5.0499,5.0744,5.0499,5.0499,4500.0],["1996-06-26",5.0499,5.0499,5.0008,5.0008,12700.0],["1996-06-27",4.9763,5.0008,4.9763,4.9763,12600.0],["1996-06-28",4.9763,5.0008,4.9518,4.9763,17000.0],["1996-07-01",5.0008,5.0253,4.9763,5.0253,2600.0],["1996-07-02",5.0008,5.0253,5.0008,5.0008,4500.0],["1996-07-03",5.0008,5.0253,5.0008,5.0253,13600.0],["1996-07-05",5.0253,5.0253,5.0008,5.0253,900.0],["1996-07-08",5.0253,5.0499,5.0008,5.0253,4300.0],["1996-07-09",5.0499,5.0499,5.0008,5.0253,6700.0],["1996-07-10",5.0253,5.0499,5.0253,5.0499,2600.0],["1996-07-11",5.0253,5.0744,5.0253,5.0744,8000.0],["1996-07-12",5.0499,5.0744,5.0499,5.0744,1900.0],["1996-07-15",5.0744,5.0744,5.0499,5.0499,11000.0],["1996-07-16",5.0499,5.0499,5.0008,5.0253,20400.0],["1996-07-17",5.0499,5.0499,5.0253,5.0499,1700.0],["1996-07-18",5.0253,5.0499,5.0253,5.0253,3200.0],["1996-07-19",5.0499,5.0499,5.0253,5.0499,2100.0],["1996-07-22",5.0769,5.0769,5.0519,5.0769,358700.0],["1996-07-23",5.0519,5.0769,5.0519,5.0769,12400.0],["1996-07-24",5.0519,5.0519,5.0268,5.0268,8900.0],["1996-07-25",5.0769,5.0769,5.0519,5.0769,3200.0],["1996-07-26",5.0769,5.0769,5.0519,5.0519,1200.0],["1996-07-29",5.0769,5.1019,5.0519,5.1019,16300.0],["1996-07-30",5.0519,5.0769,5.0268,5.0769,13200.0],["1996-07-31",5.0769,5.0769,5.0519,5.0769,5800.0],["1996-08-01",5.0769,5.0769,5.0018,5.0769,10000.0],["1996-08-02",5.0519,5.0769,5.0268,5.0519,24700.0],["1996-08-05",5.0519,5.0519,4.9768,5.0018,14500.0],["1996-08-06",5.0018,5.0018,4.9768,5.0018,10200.0],["1996-08-07",5.0018,5.0018,4.9518,4.9518,10000.0],["1996-08-08",4.9018,4.9768,4.8768,4.9768,18600.0],["1996-08-09",4.9768,4.9768,4.9518,4.9768,5300.0],["1996-08-12",4.9768,4.9768,4.9268,4.9268,7000.0],["1996-08-13",4.9518,4.9518,4.8518,4.8518,58200.0],["1996-08-14",4.8518,4.8768,4.8518,4.8768,10700.0],["1996-08-15",4.8518,4.8768,4.7768,4.7768,64900.0],["1996-08-16",4.8018,4.8018,4.7517,4.7768,15000.0],["1996-08-19",4.7768,4.8268,4.7768,4.8018,35100.0],["1996-08-20",4.8018,4.8018,4.7768,4.7768,16300.0],["1996-08-21",4.8018,4.8018,4.7768,4.8018,8600.0],["1996-08-22",4.8018,4.8018,4.7768,4.7768,44600.0],["1996-08-23",4.8018,4.8018,4.7768,4.7768,9400.0],["1996-08-26",4.8018,4.8018,4.7768,4.8018,7100.0],["1996-08-27",4.8018,4.8018,4.7768,4.8018,22300.0],["1996-08-28",4.7768,4.8268,4.7768,4.8268,46400.0],["1996-08-29",4.8268,4.8768,4.8268,4.8268,7800.0],["1996-08-30",4.8268,4.8518,4.8018,4.8518,9800.0],["1996-09-03",4.8268,4.8518,4.8268,4.8518,5600.0],["1996-09-04",4.8268,4.8518,4.8268,4.8518,8000.0],["1996-09-05",4.8268,4.8768,4.8268,4.8268,16000.0],["1996-09-06",4.8518,4.8518,4.8518,4.8518,12100.0],["1996-09-09",4.8518,4.8518,4.8018,4.8268,55400.0],["1996-09-10",4.8018,4.8518,4.8018,4.8518,66500.0],["1996-09-11",4.8518,4.8518,4.8518,4.8518,7200.0],["1996-09-12",4.8518,4.8518,4.8018,4.8518,11600.0],["1996-09-13",4.8518,4.8518,4.7768,4.8268,93200.0],["1996-09-16",4.8268,4.9018,4.8268,4.9018,33900.0],["1996-09-17",4.9018,5.0018,4.8768,4.9768,45600.0],["1996-09-18",4.9518,4.9518,4.8268,4.8268,36200.0],["1996-09-19",4.8518,4.9268,4.8518,4.9018,13700.0],["1996-09-20",4.9018,4.9518,4.8768,4.8768,31600.0],["1996-09-23",4.9018,4.9018,4.8518,4.8768,3000.0],["1996-09-24",4.9018,4.9018,4.8768,4.9018,10200.0],["1996-09-25",4.9518,4.9518,4.8768,4.9018,19900.0],["1996-09-26",4.9018,4.9268,4.8768,4.9268,9400.0],["1996-09-27",4.9268,4.9518,4.9018,4.9268,11400.0],["1996-09-30",4.9268,5.0268,4.9018,5.0268,11700.0],["1996-10-01",5.0268,5.0268,4.9768,5.0018,12000.0],["1996-10-02",4.9518,4.9518,4.9268,4.9518,15100.0],["1996-10-03",4.9518,4.9768,4.9518,4.9768,7800.0],["1996-10-04",4.9768,5.0769,4.9518,5.0769,11100.0],["1996-10-07",5.0268,5.0769,5.0268,5.0268,7900.0],["1996-10-08",5.0268,5.0769,5.0268,5.0769,14600.0],["1996-10-09",5.0519,5.0769,5.0519,5.0519,5400.0],["1996-10-10",5.0519,5.0769,5.0519,5.0769,10500.0],["1996-10-11",5.0769,5.1019,5.0519,5.1019,78000.0],["1996-10-14",5.1019,5.2019,5.1019,5.2019,7300.0],["1996-10-15",5.2019,5.2019,5.1769,5.2019,8600.0],["1996-10-16",5.1769,5.2519,5.1769,5.2519,20000.0],["1996-10-17",5.2519,5.2769,5.2269,5.2769,17700.0],["1996-10-18",5.2769,5.352,5.2769,5.3019,24900.0],["1996-10-21",5.3019,5.3019,5.2769,5.2769,13700.0],["1996-10-22",5.2535,5.279,5.2025,5.2025,29400.0],["1996-10-23",5.2025,5.2025,5.1515,5.177,8600.0],["1996-10-24",5.1515,5.1515,5.1005,5.1515,2312200.0],["1996-10-25",5.1515,5.177,5.126,5.177,7100.0],["1996-10-28",5.177,5.2025,5.1515,5.177,3800.0],["1996-10-29",5.2025,5.2025,5.126,5.1515,25300.0],["1996-10-30",5.177,5.177,5.0495,5.0495,66800.0],["1996-10-31",5.0495,5.177,5.024,5.177,45900.0],["1996-11-01",5.177,5.177,5.126,5.1515,39500.0],["1996-11-04",5.1515,5.1515,5.126,5.1515,16600.0],["1996-11-05",5.126,5.177,5.126,5.177,23900.0],["1996-11-06",5.1515,5.2025,5.1515,5.2025,18700.0],["1996-11-07",5.2535,5.3045,5.2535,5.279,17700.0],["1996-11-08",5.2535,5.2535,5.2025,5.228,24400.0],["1996-11-11",5.228,5.228,5.1515,5.177,31200.0],["1996-11-12",5.177,5.2025,5.1515,5.2025,10100.0],["1996-11-13",5.2025,5.2025,5.177,5.2025,46100.0],["1996-11-14",5.2025,5.228,5.177,5.228,41700.0],["1996-11-15",5.228,5.2535,5.2025,5.2535,27800.0],["1996-11-18",5.2535,5.2535,5.228,5.2535,8200.0],["1996-11-19",5.228,5.3045,5.228,5.279,12200.0],["1996-11-20",5.33,5.381,5.2535,5.279,16700.0],["1996-11-21",5.279,5.279,5.2025,5.2025,37000.0],["1996-11-22",5.228,5.228,5.2025,5.228,61500.0],["1996-11-25",5.177,5.2025,5.177,5.2025,56300.0],["1996-11-26",5.2025,5.2025,5.177,5.177,13100.0],["1996-11-27",5.2025,5.2025,5.177,5.2025,10600.0],["1996-11-29",5.2025,5.228,5.177,5.2025,17600.0],["1996-12-02",5.177,5.228,5.177,5.228,49000.0],["1996-12-03",5.228,5.2535,5.177,5.2025,48800.0],["1996-12-04",5.2025,5.2535,5.177,5.228,18500.0],["1996-12-05",5.2535,5.279,5.228,5.228,12600.0],["1996-12-06",5.228,5.279,5.177,5.2535,56200.0],["1996-12-09",5.2535,5.4065,5.2535,5.3555,17700.0],["1996-12-10",5.381,5.585,5.381,5.534,47400.0],["1996-12-11",5.483,5.5595,5.483,5.5595,20400.0],["1996-12-12",5.5595,5.636,5.534,5.5595,68600.0],["1996-12-13",5.5085,5.5595,5.5085,5.5595,38500.0],["1996-12-16",5.5595,5.5595,5.5085,5.534,5100.0],["1996-12-17",5.534,5.5595,5.5085,5.534,9700.0],["1996-12-18",5.5595,5.5595,5.5085,5.534,6000.0],["1996-12-19",5.534,5.5595,5.5085,5.534,7200.0],["1996-12-20",5.5595,5.5595,5.534,5.534,36100.0],["1996-12-23",5.534,5.5595,5.534,5.5595,65800.0],["1996-12-24",5.5595,5.585,5.5595,5.585,3100.0],["1996-12-26",5.6105,5.6615,5.5595,5.6615,40600.0],["1996-12-27",5.7125,5.789,5.7125,5.789,14700.0],["1996-12-30",5.789,5.8655,5.7635,5.8145,17900.0],["1996-12-31",5.84,5.891,5.8145,5.891,31900.0],["1997-01-02",5.84,5.8655,5.738,5.7635,43800.0],["1997-01-03",5.738,5.738,5.6615,5.687,51200.0],["1997-01-06",5.7125,5.738,5.6615,5.6615,22500.0],["1997-01-07",5.636,5.687,5.636,5.687,11400.0],["1997-01-08",5.7125,5.7125,5.636,5.687,22100.0],["1997-01-09",5.687,5.687,5.6615,5.687,7200.0],["1997-01-10",5.636,5.687,5.636,5.687,24500.0],["1997-01-13",5.687,5.738,5.687,5.738,16500.0],["1997-01-14",5.7635,5.8145,5.738,5.8145,30000.0],["1997-01-15",5.789,5.8145,5.7635,5.789,9000.0],["1997-01-16",5.8145,5.8145,5.789,5.8145,3200.0],["1997-01-17",5.8145,5.8145,5.789,5.8145,8300.0],["1997-01-20",5.8145,5.8145,5.789,5.8145,64700.0],["1997-01-21",5.8145,5.9165,5.8145,5.9165,13700.0],["1997-01-22",5.9498,6.0018,5.9498,5.9758,15200.0],["1997-01-23",5.9758,6.0018,5.9498,5.9498,28200.0],["1997-01-24",5.9498,5.9758,5.8718,5.8718,29600.0],["1997-01-27",5.8199,5.8718,5.7939,5.7939,22500.0],["1997-01-28",5.8199,5.8718,5.8199,5.8459,25200.0],["1997-01-29",5.8718,5.9758,5.8459,5.9498,10600.0],["1997-01-30",5.9498,6.0018,5.9238,6.0018,7000.0],["1997-01-31",6.0797,6.0797,6.0018,6.0537,16000.0],["1997-02-03",6.0797,6.1317,6.0277,6.0537,17800.0],["1997-02-04",6.0277,6.1057,6.0277,6.0797,18700.0],["1997-02-05",6.0537,6.0797,5.9498,5.9498,7500.0],["1997-02-06",5.9758,6.0018,5.9498,6.0018,6800.0],["1997-02-07",6.0537,6.1317,6.0277,6.0797,41700.0],["1997-02-10",6.0537,6.1576,6.0537,6.1576,27000.0],["1997-02-11",6.1317,6.1317,6.0537,6.0537,66300.0],["1997-02-12",6.0797,6.1836,6.0797,6.1317,38000.0],["1997-02-13",6.1317,6.1317,6.0277,6.0537,25600.0],["1997-02-14",6.0537,6.1057,6.0537,6.0797,17100.0],["1997-02-18",6.0797,6.1057,6.0537,6.1057,4300.0],["1997-02-19",6.1577,6.1577,6.1057,6.1317,12900.0],["1997-02-20",6.1317,6.1577,6.1057,6.1317,6400.0],["1997-02-21",6.1317,6.1317,6.0277,6.0277,17400.0],["1997-02-24",6.0537,6.1057,6.0537,6.1057,12700.0],["1997-02-25",6.1317,6.1317,6.1057,6.1317,26500.0],["1997-02-26",6.1057,6.1317,6.0277,6.0277,43900.0],["1997-02-27",6.0797,6.0797,6.0537,6.0537,14700.0],["1997-02-28",6.0797,6.0797,6.0277,6.0277,11000.0],["1997-03-03",6.0277,6.1057,6.0018,6.1057,30100.0],["1997-03-04",6.0537,6.1317,6.0537,6.1057,24500.0],["1997-03-05",6.0797,6.1317,6.0277,6.0277,8500.0],["1997-03-06",6.0277,6.0537,5.8718,5.8718,30000.0],["1997-03-07",5.8978,5.9758,5.8718,5.9758,31800.0],["1997-03-10",5.8978,5.9758,5.8978,5.9758,30100.0],["1997-03-11",5.9758,6.0537,5.9758,5.9758,583300.0],["1997-03-12",6.0277,6.0277,5.9758,5.9758,73800.0],["1997-03-13",5.9758,6.0277,5.9758,5.9758,85400.0],["1997-03-14",5.9758,6.0927,5.9758,6.0927,48500.0],["1997-03-17",6.0797,6.0797,6.0277,6.0797,48800.0],["1997-03-18",6.0797,6.0797,6.0018,6.0537,48700.0],["1997-03-19",6.0277,6.0277,6.0018,6.0018,17200.0],["1997-03-20",6.0277,6.0277,6.0018,6.0018,22500.0],["1997-03-21",6.0277,6.0537,5.9758,6.0018,34700.0],["1997-03-24",5.9758,5.9758,5.8978,5.9498,66900.0],["1997-03-25",5.9758,6.0018,5.8978,5.9238,10300.0],["1997-03-26",5.9238,5.9758,5.8978,5.9758,26500.0],["1997-03-27",5.9758,5.9758,5.9238,5.9498,13500.0],["1997-03-31",5.9238,5.9498,5.7939,5.8199,56600.0],["1997-04-01",5.8199,5.8199,5.716,5.716,51000.0],["1997-04-02",5.7419,5.7939,5.69,5.7939,18600.0],["1997-04-03",5.7939,5.7939,5.69,5.7679,8100.0],["1997-04-04",5.716,5.9238,5.69,5.8718,13000.0],["1997-04-07",5.8459,5.8718,5.8459,5.8718,29200.0],["1997-04-08",5.8459,5.8459,5.7939,5.7939,6100.0],["1997-04-09",5.8199,5.8199,5.7939,5.8199,10200.0],["1997-04-10",5.8199,5.8718,5.7939,5.8459,10400.0],["1997-04-11",5.8199,5.8718,5.8199,5.8718,12600.0],["1997-04-14",5.8978,5.8978,5.8199,5.8199,8500.0],["1997-04-15",5.8199,5.8459,5.7679,5.8199,10200.0],["1997-04-16",5.7939,5.8199,5.7679,5.7679,18100.0],["1997-04-17",5.7679,5.7679,5.664,5.664,42200.0],["1997-04-18",5.664,5.69,5.612,5.664,29000.0],["1997-04-21",5.5919,5.6714,5.5919,5.6449,26300.0],["1997-04-22",5.5919,5.5919,5.3004,5.5124,153600.0],["1997-04-23",5.5389,5.5389,5.4859,5.5124,73300.0],["1997-04-24",5.5124,5.5124,5.4594,5.4859,29900.0],["1997-04-25",5.4859,5.5124,5.4594,5.4594,17900.0],["1997-04-28",5.4859,5.5124,5.4594,5.4859,24500.0],["1997-04-29",5.4594,5.5124,5.4594,5.5124,31200.0],["1997-04-30",5.4859,5.5124,5.4859,5.4859,42100.0],["1997-05-01",5.5124,5.5389,5.4859,5.5124,54600.0],["1997-05-02",5.5124,5.5124,5.4859,5.5124,23400.0],["1997-05-05",5.5124,5.5124,5.4594,5.4859,120000.0],["1997-05-06",5.4859,5.4859,5.4594,5.4859,164000.0],["1997-05-07",5.5124,5.5124,5.4859,5.5124,75100.0],["1997-05-08",5.5124,5.5124,5.4859,5.5124,19000.0],["1997-05-09",5.5124,5.5389,5.5124,5.5389,28500.0],["1997-05-12",5.5124,5.5919,5.4859,5.5919,40700.0],["1997-05-13",5.6449,5.6714,5.6184,5.6184,15100.0],["1997-05-14",5.6184,5.6714,5.5654,5.6714,10700.0],["1997-05-15",5.6714,5.7774,5.6714,5.7774,8800.0],["1997-05-16",5.7774,5.7774,5.6449,5.6449,6500.0],["1997-05-19",5.5919,5.6449,5.5919,5.6449,10500.0],["1997-05-20",5.6449,5.6449,5.6184,5.6449,28100.0],["1997-05-21",5.5919,5.6449,5.5919,5.6449,34300.0],["1997-05-22",5.6449,5.6449,5.6184,5.6184,16100.0],["1997-05-23",5.6184,5.6449,5.5919,5.5919,17100.0],["1997-05-27",5.6449,5.6449,5.5654,5.5919,16500.0],["1997-05-28",5.6184,5.6449,5.5919,5.6184,21800.0],["1997-05-29",5.5919,5.6184,5.5919,5.5919,8400.0],["1997-05-30",5.5654,5.6449,5.5654,5.6449,60400.0],["1997-06-02",5.6714,5.6714,5.6184,5.6184,34000.0],["1997-06-03",5.6449,5.6449,5.5919,5.6184,6400.0],["1997-06-04",5.6184,5.6979,5.6184,5.6979,11700.0],["1997-06-05",5.7509,5.7509,5.6449,5.6979,14500.0],["1997-06-06",5.6714,5.6714,5.6184,5.6714,15200.0],["1997-06-09",5.6714,5.7509,5.6714,5.6979,12800.0],["1997-06-10",5.6979,5.7244,5.6449,5.6714,28700.0],["1997-06-11",5.6979,5.6979,5.6184,5.6449,15700.0],["1997-06-12",5.6714,5.8304,5.6714,5.8304,66700.0],["1997-06-13",5.8834,5.9364,5.8569,5.9099,27200.0],["1997-06-16",5.9364,5.9894,5.9099,5.9629,8200.0],["1997-06-17",5.9364,6.0159,5.9364,5.9894,14400.0],["1997-06-18",6.0159,6.0159,5.8834,5.9629,11800.0],["1997-06-19",5.9894,6.0424,5.9629,6.0424,98700.0],["1997-06-20",6.0424,6.0689,6.0424,6.0424,48700.0],["1997-06-23",6.0424,6.0689,6.0424,6.0424,11200.0],["1997-06-24",6.0424,6.0954,6.0424,6.0954,20200.0],["1997-06-25",6.0557,6.1219,6.0424,6.0424,22400.0],["1997-06-26",6.0424,6.0954,6.0159,6.0424,33100.0],["1997-06-27",6.0424,6.0424,5.9099,5.9894,47000.0],["1997-06-30",5.9894,6.0159,5.8834,5.9497,30900.0],["1997-07-01",5.9364,6.0557,5.9099,6.0424,20500.0],["1997-07-02",6.0557,6.0557,5.9364,6.0159,15400.0],["1997-07-03",6.0424,6.0424,5.9629,6.0159,10200.0],["1997-07-07",6.0424,6.0424,5.9364,5.9894,10600.0],["1997-07-08",5.9894,6.0027,5.9762,6.0027,11500.0],["1997-07-09",5.9894,6.0027,5.9762,5.9894,9400.0],["1997-07-10",5.9894,6.0027,5.9099,5.9364,19100.0],["1997-07-11",5.9232,5.9629,5.9232,5.9497,14700.0],["1997-07-14",5.9629,6.0159,5.9629,6.0159,23600.0],["1997-07-15",6.0027,6.0159,5.9497,5.9894,9600.0],["1997-07-16",6.0159,6.0424,6.0159,6.0424,14700.0],["1997-07-17",6.0424,6.0689,6.0159,6.0689,25500.0],["1997-07-18",6.0424,6.0954,6.0159,6.0822,13500.0],["1997-07-21",6.0557,6.0557,5.9894,5.9894,54800.0],["1997-07-22",6.078,6.078,5.9565,6.024,23900.0],["1997-07-23",5.997,6.051,5.997,6.0375,11000.0],["1997-07-24",6.0375,6.078,6.024,6.0645,18900.0],["1997-07-25",6.051,6.078,5.9835,5.9835,24300.0],["1997-07-28",5.9835,5.9835,5.8754,5.889,21700.0],["1997-07-29",5.8889,5.943,5.8889,5.943,29700.0],["1997-07-30",5.916,5.9565,5.916,5.9295,33200.0],["1997-07-31",5.943,5.97,5.9295,5.9565,48600.0],["1997-08-01",5.9835,5.9835,5.9565,5.9565,9800.0],["1997-08-04",5.97,5.97,5.889,5.9025,16000.0],["1997-08-05",5.8889,6.0375,5.8889,6.0375,19100.0],["1997-08-06",6.051,6.078,5.943,5.943,50900.0],["1997-08-07",5.997,6.0375,5.9835,6.024,16700.0],["1997-08-08",6.0375,6.0375,5.97,6.024,14600.0],["1997-08-11",5.997,6.024,5.997,6.0105,4900.0],["1997-08-12",6.024,6.0375,6.0105,6.0375,13000.0],["1997-08-13",6.024,6.0375,5.9565,5.9835,18000.0],["1997-08-14",5.97,5.9835,5.8889,5.916,25800.0],["1997-08-15",5.943,5.97,5.9025,5.9295,8800.0],["1997-08-18",5.9565,5.997,5.943,5.9565,38800.0],["1997-08-19",5.9565,5.9565,5.916,5.943,29100.0],["1997-08-20",5.943,5.9565,5.9295,5.943,30800.0],["1997-08-21",5.943,5.9565,5.9295,5.943,7500.0],["1997-08-22",5.943,5.9565,5.9295,5.943,17800.0],["1997-08-25",5.943,5.9565,5.9295,5.9295,13600.0],["1997-08-26",5.943,5.943,5.8484,5.8484,9800.0],["1997-08-27",5.7674,5.8619,5.7539,5.8349,26400.0],["1997-08-28",5.8349,5.8619,5.8349,5.8619,18000.0],["1997-08-29",5.8889,5.9295,5.8754,5.9295,19400.0],["1997-09-02",5.943,6.051,5.943,6.0375,24200.0],["1997-09-03",6.0375,6.1051,5.997,6.0105,103100.0],["1997-09-04",6.0645,6.1861,6.051,6.1591,38600.0],["1997-09-05",6.1591,6.1996,6.051,6.1456,16500.0],["1997-09-08",6.1456,6.1591,6.1186,6.1591,5300.0],["1997-09-09",6.1591,6.1861,6.1321,6.1456,7400.0],["1997-09-10",6.0915,6.1456,6.0915,6.1186,6700.0],["1997-09-11",6.1051,6.1186,6.078,6.1186,5500.0],["1997-09-12",6.0916,6.2266,6.051,6.2266,58600.0],["1997-09-15",6.2131,6.2131,6.1591,6.1726,21400.0],["1997-09-16",6.1456,6.1726,6.051,6.1456,35100.0],["1997-09-17",6.1591,6.2131,6.1321,6.1996,12600.0],["1997-09-18",6.1996,6.3482,6.1996,6.3347,74000.0],["1997-09-19",6.2806,6.4022,6.2671,6.3752,31200.0],["1997-09-22",6.3887,6.4157,6.3752,6.3752,32900.0],["1997-09-23",6.4022,6.5238,6.4022,6.5238,20800.0],["1997-09-24",6.5238,6.5913,6.4832,6.5508,12300.0],["1997-09-25",6.5238,6.5373,6.3212,6.4562,20900.0],["1997-09-26",6.4832,6.5373,6.4562,6.5238,17300.0],["1997-09-29",6.5103,6.5238,6.4427,6.4562,10400.0],["1997-09-30",6.4968,6.5373,6.3077,6.4157,41600.0],["1997-10-01",6.4157,6.4562,6.3752,6.4562,927600.0],["1997-10-02",6.4427,6.4968,6.4292,6.4832,111300.0],["1997-10-03",6.4832,6.4832,6.3482,6.3482,43400.0],["1997-10-06",6.3212,6.4562,6.3212,6.4292,33200.0],["1997-10-07",6.4562,6.4562,6.3347,6.3482,32500.0],["1997-10-08",6.3482,6.3617,6.2806,6.3617,32500.0],["1997-10-09",6.3347,6.3347,6.2536,6.2671,21700.0],["1997-10-10",6.2671,6.3887,6.2536,6.3347,44600.0],["1997-10-13",6.2942,6.3752,6.2536,6.3212,31300.0],["1997-10-14",6.3212,6.3752,6.2942,6.3077,36400.0],["1997-10-15",6.1861,6.2671,6.1861,6.2671,30800.0],["1997-10-16",6.2671,6.3077,6.2671,6.2806,28200.0],["1997-10-17",6.2671,6.2671,6.1726,6.2536,39300.0],["1997-10-20",6.2806,6.2806,6.1591,6.2266,31000.0],["1997-10-21",6.2266,6.2806,6.1591,6.1861,71200.0],["1997-10-22",6.2764,6.3177,6.2764,6.2902,56400.0],["1997-10-23",6.2351,6.2351,6.0011,6.1388,55500.0],["1997-10-24",6.1388,6.1663,6.0975,6.1388,23800.0],["1997-10-27",6.1112,6.125,5.8635,5.9461,41600.0],["1997-10-28",5.9461,6.1525,5.891,6.0562,98000.0],["1997-10-29",6.0562,6.1388,6.0562,6.1388,46100.0],["1997-10-30",6.0837,6.1663,6.0562,6.125,35600.0],["1997-10-31",6.1112,6.2213,6.1112,6.2213,26500.0],["1997-11-03",6.2764,6.3865,6.2764,6.3177,53800.0],["1997-11-04",6.3314,6.3452,6.2764,6.3039,33100.0],["1997-11-05",6.2902,6.2902,6.2213,6.2213,15800.0],["1997-11-06",6.2489,6.2489,6.0149,6.1525,57500.0],["1997-11-07",6.0975,6.1387,6.0837,6.125,31100.0],["1997-11-10",6.1112,6.1525,6.1112,6.1112,25300.0],["1997-11-11",6.1387,6.1663,6.1112,6.125,44300.0],["1997-11-12",6.125,6.1525,5.9873,5.9873,57300.0],["1997-11-13",6.0011,6.0286,5.9323,6.0011,38900.0],["1997-11-14",6.0286,6.0286,5.9736,6.0149,25800.0],["1997-11-17",6.0149,6.0699,6.0149,6.0424,47000.0],["1997-11-18",6.0286,6.1112,6.0286,6.0837,30100.0],["1997-11-19",6.0975,6.0975,6.0286,6.0562,62500.0],["1997-11-20",6.0562,6.0699,6.0562,6.0699,39800.0],["1997-11-21",6.0699,6.1112,6.0562,6.0699,30800.0],["1997-11-24",6.125,6.1525,6.0562,6.1112,27000.0],["1997-11-25",6.0837,6.1663,6.0562,6.0562,64600.0],["1997-11-26",6.0699,6.0975,6.0562,6.0837,86600.0],["1997-11-28",6.0837,6.0837,6.0699,6.0837,26600.0],["1997-12-01",6.0699,6.125,6.0699,6.0975,63500.0],["1997-12-02",6.0837,6.0837,6.0286,6.0562,149100.0],["1997-12-03",6.0562,6.1112,6.0562,6.0975,71400.0],["1997-12-04",6.0837,6.2489,6.0837,6.2351,71600.0],["1997-12-05",6.2076,6.3727,6.1938,6.3727,62400.0],["1997-12-08",6.3865,6.4278,6.3865,6.3865,111600.0],["1997-12-09",6.359,6.4003,6.2764,6.2764,82500.0],["1997-12-10",6.2764,6.2764,6.18,6.2626,36700.0],["1997-12-11",6.2076,6.2626,6.1388,6.1938,69700.0],["1997-12-12",6.18,6.2626,6.18,6.2076,29900.0],["1997-12-15",6.1112,6.2213,6.0975,6.2213,69200.0],["1997-12-16",6.2489,6.3177,6.1525,6.1663,44900.0],["1997-12-17",6.18,6.3314,6.18,6.2489,69500.0],["1997-12-18",6.2489,6.2489,6.1525,6.2076,52800.0],["1997-12-19",6.2213,6.2213,6.0837,6.18,49300.0],["1997-12-22",6.1663,6.1938,6.0286,6.1938,50000.0],["1997-12-23",6.1938,6.2076,6.1112,6.2076,29200.0],["1997-12-24",6.2076,6.2489,6.1938,6.2489,14600.0],["1997-12-26",6.2764,6.2764,6.2076,6.2351,7200.0],["1997-12-29",6.2213,6.3039,6.2213,6.2489,20700.0],["1997-12-30",6.2213,6.3865,6.2213,6.3865,50000.0],["1997-12-31",6.3865,6.3865,6.2902,6.2902,83000.0],["1998-01-02",6.3177,6.4003,6.3177,6.3865,30500.0],["1998-01-05",6.414,6.4966,6.414,6.4829,71000.0],["1998-01-06",6.4828,6.5104,6.4416,6.4966,50400.0],["1998-01-07",6.5104,6.5517,6.4828,6.5104,37300.0],["1998-01-08",6.5241,6.5241,6.4828,6.5104,23000.0],["1998-01-09",6.4966,6.4966,6.4553,6.4691,34100.0],["1998-01-12",6.4278,6.4691,6.3865,6.4553,34800.0],["1998-01-13",6.4828,6.5104,6.4416,6.4691,25100.0],["1998-01-14",6.4553,6.5379,6.4553,6.5241,24800.0],["1998-01-15",6.5241,6.5517,6.5104,6.5517,105700.0],["1998-01-16",6.5517,6.5654,6.5241,6.5654,59100.0],["1998-01-20",6.5654,6.5792,6.5379,6.5517,85900.0],["1998-01-21",6.5489,6.619,6.5208,6.5769,35200.0],["1998-01-22",6.5629,6.5629,6.5348,6.5629,36500.0],["1998-01-23",6.5769,6.5909,6.5208,6.5348,34200.0],["1998-01-26",6.5208,6.5489,6.3946,6.4647,43900.0],["1998-01-27",6.4647,6.4928,6.4086,6.4647,42400.0],["1998-01-28",6.4928,6.5068,6.4647,6.4787,54400.0],["1998-01-29",6.4928,6.5909,6.4787,6.4787,29100.0],["1998-01-30",6.5208,6.5629,6.4788,6.4928,28100.0],["1998-02-02",6.5489,6.5489,6.4928,6.5068,43500.0],["1998-02-03",6.5208,6.5489,6.4928,6.5208,20300.0],["1998-02-04",6.5068,6.5208,6.4788,6.4928,22200.0],["1998-02-05",6.4928,6.5208,6.4928,6.4928,29600.0],["1998-02-06",6.5068,6.5068,6.4507,6.4928,38500.0],["1998-02-09",6.4788,6.4928,6.4647,6.4928,31900.0],["1998-02-10",6.4647,6.5068,6.4227,6.4227,51500.0],["1998-02-11",6.4647,6.5068,6.4507,6.4928,34600.0],["1998-02-12",6.4928,6.4928,6.3806,6.4227,77800.0],["1998-02-13",6.3946,6.3946,6.3105,6.3806,53400.0],["1998-02-17",6.3946,6.3946,6.1983,6.2404,57500.0],["1998-02-18",6.2684,6.3385,6.2544,6.3245,38200.0],["1998-02-19",6.2965,6.3385,6.2684,6.2965,36600.0],["1998-02-20",6.2824,6.3245,6.2544,6.2544,31000.0],["1998-02-23",6.2824,6.2824,6.2544,6.2684,44400.0],["1998-02-24",6.3105,6.3666,6.2824,6.3666,40000.0],["1998-02-25",6.3806,6.4367,6.3806,6.4227,36400.0],["1998-02-26",6.3946,6.4788,6.3946,6.4227,23200.0],["1998-02-27",6.3946,6.4367,6.3525,6.3525,30400.0],["1998-03-02",6.3666,6.3666,6.2404,6.2965,33500.0],["1998-03-03",6.3245,6.3525,6.2824,6.3385,36600.0],["1998-03-04",6.3105,6.3245,6.2824,6.3105,32900.0],["1998-03-05",6.2684,6.3245,6.2684,6.3245,29500.0],["1998-03-06",6.2964,6.3385,6.2964,6.3385,57900.0],["1998-03-09",6.2965,6.3105,6.2824,6.3105,12200.0],["1998-03-10",6.3105,6.3245,6.2684,6.2824,34300.0],["1998-03-11",6.2824,6.3245,6.2824,6.3105,30800.0],["1998-03-12",6.2965,6.3525,6.2824,6.3105,68100.0],["1998-03-13",6.3105,6.3385,6.3105,6.3245,17000.0],["1998-03-16",6.3105,6.3245,6.2965,6.2965,29900.0],["1998-03-17",6.2964,6.3385,6.2544,6.2824,25900.0],["1998-03-18",6.2403,6.2824,6.1702,6.1983,122700.0],["1998-03-19",6.2123,6.2404,6.1843,6.2123,16000.0],["1998-03-20",6.2263,6.2544,6.2123,6.2404,33100.0],["1998-03-23",6.2263,6.2964,6.1843,6.2123,80100.0],["1998-03-24",6.2263,6.2824,6.1983,6.2684,40700.0],["1998-03-25",6.2684,6.2824,6.2263,6.2824,33400.0],["1998-03-26",6.2824,6.3385,6.2684,6.3385,49700.0],["1998-03-27",6.3385,6.3385,6.2684,6.3105,44200.0],["1998-03-30",6.2964,6.3385,6.2964,6.3385,36400.0],["1998-03-31",6.3385,6.3385,6.2824,6.3245,72500.0],["1998-04-01",6.3105,6.3385,6.2964,6.3385,26300.0],["1998-04-02",6.3385,6.4787,6.3385,6.4647,52300.0],["1998-04-03",6.4788,6.5208,6.4647,6.4928,24100.0],["1998-04-06",6.4647,6.5208,6.4647,6.4647,56000.0],["1998-04-07",6.4647,6.4928,6.4507,6.4787,34100.0],["1998-04-08",6.4647,6.4928,6.3666,6.3666,21000.0],["1998-04-09",6.3666,6.3666,6.3105,6.3245,37500.0],["1998-04-13",6.3385,6.3525,6.2964,6.3245,29800.0],["1998-04-14",6.3666,6.3666,6.0581,6.2544,48000.0],["1998-04-15",6.2544,6.3245,6.2544,6.3105,38900.0],["1998-04-16",6.3105,6.3385,6.2965,6.3105,40100.0],["1998-04-17",6.3385,6.3666,6.3105,6.3525,21200.0],["1998-04-20",6.3385,6.3946,6.3385,6.3806,28700.0],["1998-04-21",6.3634,6.4635,6.3634,6.3777,50900.0],["1998-04-22",6.3205,6.3205,6.1203,6.1346,122900.0],["1998-04-23",6.1346,6.2347,6.1203,6.1775,82300.0],["1998-04-24",6.1632,6.2061,6.1632,6.1918,29500.0],["1998-04-27",6.1775,6.1918,6.1203,6.1489,45600.0],["1998-04-28",6.1346,6.1489,6.0631,6.0774,65000.0],["1998-04-29",6.106,6.1489,6.0774,6.0917,53500.0],["1998-04-30",6.0917,6.1203,6.0917,6.0917,44000.0],["1998-05-01",6.106,6.2347,6.0917,6.2347,51300.0],["1998-05-04",6.2204,6.249,6.2061,6.2061,36000.0],["1998-05-05",6.2347,6.2347,6.1346,6.1632,40200.0],["1998-05-06",6.1775,6.2347,6.1632,6.1918,69600.0],["1998-05-07",6.1918,6.2633,6.1918,6.249,70600.0],["1998-05-08",6.249,6.3348,6.249,6.3062,29400.0],["1998-05-11",6.3348,6.392,6.3205,6.3634,46800.0],["1998-05-12",6.3491,6.3634,6.3205,6.3348,23900.0],["1998-05-13",6.3491,6.3777,6.3205,6.3205,24900.0],["1998-05-14",6.3348,6.3491,6.3205,6.3205,23700.0],["1998-05-15",6.3205,6.3348,6.2919,6.2919,25900.0],["1998-05-18",6.3062,6.3348,6.2204,6.2347,35400.0],["1998-05-19",6.2633,6.2776,6.2347,6.2347,13200.0],["1998-05-20",6.249,6.2633,6.2204,6.2204,7600.0],["1998-05-21",6.2347,6.2919,6.2061,6.2633,13900.0],["1998-05-22",6.2919,6.3062,6.1775,6.2919,31200.0],["1998-05-26",6.2919,6.3491,6.0917,6.0917,174800.0],["1998-05-27",6.106,6.1775,6.0917,6.1775,23700.0],["1998-05-28",6.1775,6.1775,6.1489,6.1632,15500.0],["1998-05-29",6.1346,6.1775,6.1346,6.1632,19600.0],["1998-06-01",6.1489,6.1632,6.1346,6.1632,18800.0],["1998-06-02",6.1632,6.1632,6.1203,6.1346,18900.0],["1998-06-03",6.1346,6.1489,6.106,6.1203,14800.0],["1998-06-04",6.1203,6.1203,6.0917,6.106,22100.0],["1998-06-05",6.0917,6.1203,5.8629,5.9487,101000.0],["1998-06-08",5.963,6.1203,5.9487,6.106,48100.0],["1998-06-09",6.1203,6.1203,6.0202,6.106,41500.0],["1998-06-10",6.0774,6.0774,6.0059,6.0488,38500.0],["1998-06-11",6.0488,6.0631,6.0202,6.0488,29500.0],["1998-06-12",6.0488,6.0488,5.9773,5.9773,22900.0],["1998-06-15",5.9916,5.9916,5.9058,5.9487,36000.0],["1998-06-16",5.9487,6.0202,5.9487,6.0059,22000.0],["1998-06-17",6.0202,6.0917,5.9916,6.0488,52600.0],["1998-06-18",6.0202,6.0345,5.9916,6.0059,18200.0],["1998-06-19",6.0345,6.0774,5.9773,5.9916,37800.0],["1998-06-22",6.0059,6.0202,5.9916,5.9916,41900.0],["1998-06-23",6.0059,6.0631,5.9487,5.963,153400.0],["1998-06-24",5.963,6.0202,5.963,6.0059,298700.0],["1998-06-25",5.9916,6.0059,5.9344,5.9487,78800.0],["1998-06-26",5.9201,5.9773,5.9201,5.9487,19800.0],["1998-06-29",5.9773,6.0059,5.9344,5.9773,43100.0],["1998-06-30",5.9773,6.0345,5.9487,6.0202,52500.0],["1998-07-01",6.0488,6.0917,6.0059,6.0774,87000.0],["1998-07-02",6.1203,6.1489,6.0631,6.0631,33000.0],["1998-07-06",6.0774,6.1203,6.0488,6.1203,54800.0],["1998-07-07",6.0917,6.392,6.0917,6.3062,93000.0],["1998-07-08",6.3205,6.3491,6.2633,6.3205,34700.0],["1998-07-09",6.3205,6.4063,6.2776,6.3634,120300.0],["1998-07-10",6.3491,6.3491,6.249,6.2633,20300.0],["1998-07-13",6.2633,6.2919,6.1489,6.1489,100300.0],["1998-07-14",6.1775,6.1918,6.1632,6.1775,157800.0],["1998-07-15",6.2061,6.2061,6.1775,6.1918,16100.0],["1998-07-16",6.2061,6.2347,6.1203,6.2347,39900.0],["1998-07-17",6.2347,6.2347,6.1346,6.1918,13900.0],["1998-07-20",6.1775,6.1775,6.1346,6.1632,24600.0],["1998-07-21",6.1632,6.1775,6.0774,6.1489,27000.0],["1998-07-22",6.1752,6.1752,6.0876,6.1168,32700.0],["1998-07-23",6.146,6.1752,6.073,6.1606,48300.0],["1998-07-24",6.1752,6.2482,6.1752,6.2044,61200.0],["1998-07-27",6.2044,6.219,6.1752,6.2044,31800.0],["1998-07-28",6.2044,6.219,6.1752,6.1898,28000.0],["1998-07-29",6.1898,6.219,6.1752,6.1898,37200.0],["1998-07-30",6.219,6.219,6.1606,6.1898,39800.0],["1998-07-31",6.1752,6.2044,6.1606,6.1606,20800.0],["1998-08-03",6.219,6.219,6.1022,6.1168,43100.0],["1998-08-04",6.1168,6.1314,6.0876,6.0876,45800.0],["1998-08-05",6.0876,6.1898,6.073,6.1022,54100.0],["1998-08-06",6.1022,6.1022,5.9854,6.0584,23300.0],["1998-08-07",6.0,6.1752,6.0,6.0584,41300.0],["1998-08-10",6.0146,6.0876,5.9854,6.0438,15100.0],["1998-08-11",5.9854,5.9854,5.9562,5.9708,22300.0],["1998-08-12",5.9562,6.0438,5.9562,5.9854,27200.0],["1998-08-13",5.9562,6.0584,5.9562,6.0438,31900.0],["1998-08-14",6.1022,6.1606,6.0876,6.1168,36700.0],["1998-08-17",6.146,6.146,6.0876,6.1022,18700.0],["1998-08-18",6.073,6.1314,6.073,6.1314,22700.0],["1998-08-19",6.146,6.146,6.0,6.0,24800.0],["1998-08-20",6.0146,6.0438,5.9416,5.9416,37300.0],["1998-08-21",6.0,6.0,5.927,5.927,37000.0],["1998-08-24",5.9854,5.9854,5.9416,5.9854,10200.0],["1998-08-25",6.0146,6.0146,5.9562,5.9562,32300.0],["1998-08-26",5.9708,5.9708,5.8248,5.8394,86400.0],["1998-08-27",5.8978,5.8978,5.7372,5.7372,40700.0],["1998-08-28",5.7372,5.7372,5.4891,5.6351,48600.0],["1998-08-31",5.6643,5.6935,5.3723,5.3723,195600.0],["1998-09-01",5.3723,5.5037,5.3577,5.4891,133400.0],["1998-09-02",5.4891,5.8394,5.4453,5.6789,39300.0],["1998-09-03",5.6497,5.6935,5.6205,5.6205,33800.0],["1998-09-04",5.6497,5.6643,5.5475,5.5913,33100.0],["1998-09-08",5.5913,5.6935,5.5913,5.6935,17600.0],["1998-09-09",5.7518,5.7664,5.6497,5.6497,11000.0],["1998-09-10",5.6059,5.6059,5.4161,5.4599,14400.0],["1998-09-11",5.4307,5.4745,5.3723,5.4453,18200.0],["1998-09-14",5.5037,5.7518,5.4745,5.7081,44500.0],["1998-09-15",5.6789,5.6789,5.5475,5.6205,23200.0],["1998-09-16",5.6351,5.7227,5.5913,5.7227,20600.0],["1998-09-17",5.6643,5.8394,5.5913,5.8248,38100.0],["1998-09-18",5.8686,5.9854,5.7956,5.9562,30800.0],["1998-09-21",5.9708,5.9854,5.9124,5.9854,19200.0],["1998-09-22",6.0146,6.1022,6.0146,6.1022,24600.0],["1998-09-23",6.1022,6.2774,6.1022,6.2336,29200.0],["1998-09-24",6.292,6.365,6.1168,6.146,52300.0],["1998-09-25",6.0876,6.0876,5.8978,6.0,36500.0],["1998-09-28",6.0146,6.0438,5.927,5.9416,22400.0],["1998-09-29",5.9562,5.9854,5.927,5.927,17900.0],["1998-09-30",5.927,6.0438,5.927,6.0438,11800.0],["1998-10-01",6.0438,6.0584,5.927,5.9708,16600.0],["1998-10-02",5.9562,6.0292,5.927,5.9854,20600.0],["1998-10-05",6.0438,6.073,5.8832,5.9124,21600.0],["1998-10-06",5.9124,5.9124,5.7081,5.7518,21200.0],["1998-10-07",5.7227,5.7519,5.4599,5.5037,28100.0],["1998-10-08",5.4891,5.4891,5.3139,5.3723,31900.0],["1998-10-09",5.3723,5.6059,5.3723,5.6059,37000.0],["1998-10-12",5.6497,5.781,5.6351,5.7518,34800.0],["1998-10-13",5.781,5.7956,5.6935,5.781,61200.0],["1998-10-14",5.781,5.8248,5.781,5.8248,51500.0],["1998-10-15",5.781,5.8394,5.781,5.8102,23700.0],["1998-10-16",5.8248,5.8832,5.8248,5.854,27600.0],["1998-10-19",5.8832,6.0146,5.8832,6.0,23400.0],["1998-10-20",5.9416,5.9416,5.7664,5.8248,72900.0],["1998-10-21",5.8517,5.8517,5.7024,5.8069,59300.0],["1998-10-22",5.7771,5.8517,5.7323,5.8219,35300.0],["1998-10-23",5.8666,5.9263,5.8517,5.8666,45300.0],["1998-10-26",5.8666,5.8965,5.8219,5.8965,28600.0],["1998-10-27",5.9413,6.001,5.8517,5.8666,151100.0],["1998-10-28",5.8368,5.8368,5.7472,5.792,27600.0],["1998-10-29",5.8219,5.8816,5.792,5.8368,57600.0],["1998-10-30",5.8517,5.9114,5.8219,5.8517,88000.0],["1998-11-02",5.8666,5.8816,5.7323,5.792,75200.0],["1998-11-03",5.8219,5.8368,5.7174,5.792,34200.0],["1998-11-04",5.8219,5.8517,5.7771,5.8368,36300.0],["1998-11-05",5.8069,5.8517,5.792,5.8219,25700.0],["1998-11-06",5.8666,5.9114,5.8517,5.8816,16500.0],["1998-11-09",5.8816,5.9114,5.8219,5.8219,32100.0],["1998-11-10",5.8219,5.8219,5.7323,5.7771,26500.0],["1998-11-11",5.8069,5.8517,5.7771,5.792,21600.0],["1998-11-12",5.792,5.792,5.7024,5.7621,32800.0],["1998-11-13",5.7323,5.8517,5.7024,5.8219,14500.0],["1998-11-16",5.8219,5.8965,5.8219,5.8666,108800.0],["1998-11-17",5.8666,5.8816,5.7472,5.7472,34300.0],["1998-11-18",5.792,5.8666,5.7621,5.8666,40600.0],["1998-11-19",5.8965,5.8965,5.8069,5.8368,15200.0],["1998-11-20",5.8219,5.8368,5.8219,5.8368,29800.0],["1998-11-23",5.8517,5.8666,5.8219,5.8368,27800.0],["1998-11-24",5.8517,5.8517,5.792,5.792,42400.0],["1998-11-25",5.8368,5.8517,5.7024,5.7323,33700.0],["1998-11-27",5.792,5.8219,5.7323,5.792,12300.0],["1998-11-30",5.7323,5.8517,5.7024,5.8219,29000.0],["1998-12-01",5.7771,5.8069,5.6129,5.6576,92100.0],["1998-12-02",5.6576,5.7024,5.6129,5.6576,28000.0],["1998-12-03",5.6427,5.6576,5.6129,5.6129,27000.0],["1998-12-04",5.6129,5.6576,5.6129,5.6576,23000.0],["1998-12-07",5.6875,5.6875,5.6129,5.6576,36500.0],["1998-12-08",5.6576,5.6576,5.583,5.6129,25600.0],["1998-12-09",5.5979,5.6129,5.5233,5.583,50700.0],["1998-12-10",5.6129,5.6427,5.5532,5.6129,34400.0],["1998-12-11",5.6129,5.6129,5.5233,5.5233,28200.0],["1998-12-14",5.5084,5.583,5.5084,5.5532,33300.0],["1998-12-15",5.5532,5.5681,5.5233,5.5532,36600.0],["1998-12-16",5.583,5.6427,5.5233,5.5681,31300.0],["1998-12-17",5.5382,5.5532,5.4934,5.5233,24200.0],["1998-12-18",5.4934,5.5681,5.4934,5.5532,121000.0],["1998-12-21",5.5532,5.5979,5.5233,5.583,30600.0],["1998-12-22",5.583,5.583,5.5233,5.5532,27600.0],["1998-12-23",5.5532,5.6129,5.5532,5.583,37200.0],["1998-12-24",5.5681,5.583,5.5681,5.583,12500.0],["1998-12-28",5.5979,5.6278,5.4337,5.4785,165100.0],["1998-12-29",5.4487,5.4934,5.4188,5.4337,55500.0],["1998-12-30",5.4337,5.4934,5.4188,5.4636,93600.0],["1998-12-31",5.4636,5.4934,5.4039,5.4188,104600.0],["1999-01-04",5.4188,5.4636,5.4039,5.4487,43000.0],["1999-01-05",5.4636,5.4785,5.4337,5.4636,27300.0],["1999-01-06",5.4785,5.5233,5.4636,5.4785,168000.0],["1999-01-07",5.4934,5.4934,5.4487,5.4934,34600.0],["1999-01-08",5.4934,5.5382,5.4636,5.4785,59100.0],["1999-01-11",5.5084,5.5532,5.4636,5.5233,90800.0],["1999-01-12",5.5382,5.5532,5.4934,5.5532,78700.0],["1999-01-13",5.5084,5.7174,5.5084,5.6427,56100.0],["1999-01-14",5.6427,5.6875,5.5979,5.6576,50100.0],["1999-01-15",5.6427,5.6427,5.5979,5.6427,27000.0],["1999-01-19",5.6726,5.7024,5.6129,5.7024,48800.0],["1999-01-20",5.7208,5.7208,5.629,5.6749,41100.0],["1999-01-21",5.6902,5.6902,5.629,5.6596,35300.0],["1999-01-22",5.6749,5.7055,5.6596,5.6749,42500.0],["1999-01-25",5.6902,5.7667,5.6902,5.7514,26200.0],["1999-01-26",5.7667,5.782,5.6596,5.6596,27900.0],["1999-01-27",5.6596,5.7667,5.6596,5.7361,46400.0],["1999-01-28",5.7361,5.7514,5.6596,5.6749,18800.0],["1999-01-29",5.7055,5.7055,5.6443,5.6749,21200.0],["1999-02-01",5.7208,5.7208,5.629,5.6596,32000.0],["1999-02-02",5.6443,5.6902,5.629,5.6596,24200.0],["1999-02-03",5.7208,5.782,5.5984,5.629,50600.0],["1999-02-04",5.629,5.629,5.5678,5.5984,35600.0],["1999-02-05",5.6137,5.629,5.5678,5.5831,50300.0],["1999-02-08",5.629,5.629,5.5372,5.5525,20500.0],["1999-02-09",5.5678,5.5678,5.5372,5.5678,40000.0],["1999-02-10",5.5678,5.5831,5.5066,5.5066,41600.0],["1999-02-11",5.5219,5.5678,5.476,5.4913,26500.0],["1999-02-12",5.5066,5.5066,5.3843,5.4608,29300.0],["1999-02-16",5.4913,5.4913,5.4302,5.4302,42700.0],["1999-02-17",5.4607,5.476,5.4455,5.4455,19000.0],["1999-02-18",5.4913,5.5066,5.4455,5.476,29300.0],["1999-02-19",5.476,5.476,5.4149,5.4455,27400.0],["1999-02-22",5.4302,5.5984,5.4302,5.5678,67500.0],["1999-02-23",5.5678,5.5678,5.5066,5.5525,16700.0],["1999-02-24",5.5525,5.5525,5.5066,5.5372,29800.0],["1999-02-25",5.5372,5.5372,5.4913,5.5066,41300.0],["1999-02-26",5.5219,5.5219,5.4149,5.4455,31000.0],["1999-03-01",5.4455,5.5678,5.4149,5.5372,75900.0],["1999-03-02",5.5219,5.5831,5.5219,5.5831,23300.0],["1999-03-03",5.629,5.629,5.5678,5.5678,29400.0],["1999-03-04",5.629,5.629,5.5219,5.5831,45300.0],["1999-03-05",5.6443,5.6749,5.629,5.6749,12900.0],["1999-03-08",5.7361,5.782,5.6596,5.7055,38100.0],["1999-03-09",5.7667,5.9043,5.6902,5.8432,43500.0],["1999-03-10",5.8432,5.8738,5.7514,5.8585,22300.0],["1999-03-11",5.8738,5.8738,5.7208,5.7361,10600.0],["1999-03-12",5.7361,5.7361,5.6137,5.6749,15700.0],["1999-03-15",5.7055,5.7514,5.5678,5.6137,14300.0],["1999-03-16",5.6137,5.6137,5.4302,5.4455,48100.0],["1999-03-17",5.3843,5.5066,5.3843,5.476,34900.0],["1999-03-18",5.4913,5.4913,5.3537,5.369,29000.0],["1999-03-19",5.369,5.476,5.369,5.4302,22900.0],["1999-03-22",5.4761,5.4761,5.369,5.3996,181200.0],["1999-03-23",5.4149,5.4149,5.2313,5.2772,54400.0],["1999-03-24",5.2619,5.2619,5.1395,5.1854,79900.0],["1999-03-25",5.2007,5.2007,5.1854,5.1854,16500.0],["1999-03-26",5.2007,5.4302,5.1395,5.1395,55100.0],["1999-03-29",5.1395,5.1548,5.1089,5.1395,61100.0],["1999-03-30",5.1854,5.4302,5.1854,5.3078,25200.0],["1999-03-31",5.3537,5.4607,5.2313,5.2313,47400.0],["1999-04-01",5.2925,5.3537,5.1854,5.3537,18700.0],["1999-04-05",5.3843,5.4455,5.3537,5.3537,22500.0],["1999-04-06",5.4149,5.4761,5.3537,5.369,8600.0],["1999-04-07",5.3384,5.4302,5.3231,5.3996,24500.0],["1999-04-08",5.4149,5.4302,5.3537,5.4149,40500.0],["1999-04-09",5.3996,5.5066,5.3843,5.5066,29100.0],["1999-04-12",5.5066,5.7514,5.4455,5.7514,46500.0],["1999-04-13",5.629,5.8432,5.5984,5.782,53200.0],["1999-04-14",5.8126,5.9043,5.7667,5.8126,53300.0],["1999-04-15",5.8432,5.9043,5.7667,5.9043,49500.0],["1999-04-16",5.8738,6.0573,5.8585,5.9961,53100.0],["1999-04-19",5.9961,6.1185,5.9808,6.0267,64100.0],["1999-04-20",6.0267,6.0726,5.9502,6.0726,41600.0],["1999-04-21",6.0444,6.0444,5.9505,5.9974,49800.0],["1999-04-22",6.0131,6.1384,6.0131,6.1384,57900.0],["1999-04-23",6.1697,6.201,6.0444,6.0914,41700.0],["1999-04-26",6.0914,6.1227,6.0288,6.0288,17200.0],["1999-04-27",6.0444,6.1227,6.0288,6.0757,11100.0],["1999-04-28",6.107,6.1384,6.0288,6.107,37300.0],["1999-04-29",6.1697,6.1697,5.8878,5.9505,76700.0],["1999-04-30",5.9818,6.0444,5.9505,5.9661,46100.0],["1999-05-03",6.0131,6.0757,5.9818,5.9974,27200.0],["1999-05-04",5.9818,6.0444,5.7782,5.8565,50400.0],["1999-05-05",5.8408,5.8408,5.5746,5.606,57700.0],["1999-05-06",5.6686,5.7939,5.6529,5.7939,61800.0],["1999-05-07",5.7782,5.9974,5.7782,5.9974,25900.0],["1999-05-10",6.0444,6.0444,5.9348,5.9974,28100.0],["1999-05-11",5.9974,6.0444,5.8252,5.8565,44100.0],["1999-05-12",5.9191,6.0131,5.7782,5.8095,62100.0],["1999-05-13",5.9818,6.0131,5.8252,5.9035,65100.0],["1999-05-14",5.9035,5.9818,5.8565,5.9035,13100.0],["1999-05-17",5.9191,5.9818,5.8878,5.9505,18000.0],["1999-05-18",5.9191,5.9818,5.8878,5.9035,69900.0],["1999-05-19",5.9348,5.9974,5.9191,5.9191,55500.0],["1999-05-20",5.9661,5.9818,5.9191,5.9348,39900.0],["1999-05-21",5.9661,5.9818,5.9035,5.9348,14700.0],["1999-05-24",5.9505,5.9661,5.8722,5.8722,18300.0],["1999-05-25",5.8565,5.8565,5.7626,5.7782,18900.0],["1999-05-26",5.8095,5.8565,5.7626,5.8252,18000.0],["1999-05-27",5.8565,5.8565,5.7626,5.7626,29900.0],["1999-05-28",5.7626,5.7626,5.6999,5.6999,18500.0],["1999-06-01",5.7156,5.7156,5.5903,5.5903,27100.0],["1999-06-02",5.5903,5.606,5.512,5.5277,23100.0],["1999-06-03",5.6529,5.7312,5.5433,5.559,44400.0],["1999-06-04",5.5903,5.5903,5.5433,5.5903,88100.0],["1999-06-07",5.6529,5.7626,5.5746,5.6999,17300.0],["1999-06-08",5.7312,5.8095,5.6843,5.7469,20100.0],["1999-06-09",5.7626,5.7939,5.7156,5.7312,30600.0],["1999-06-10",5.7626,5.8095,5.7469,5.7782,19300.0],["1999-06-11",5.8095,5.8252,5.7312,5.7626,17700.0],["1999-06-14",5.7939,5.7939,5.7312,5.7626,6600.0],["1999-06-15",5.7939,5.8565,5.7469,5.7469,19400.0],["1999-06-16",5.7939,5.8095,5.7312,5.8095,27000.0],["1999-06-17",5.8095,5.8095,5.559,5.5746,82800.0],["1999-06-18",5.5746,5.6373,5.512,5.5746,144400.0],["1999-06-21",5.606,5.6999,5.606,5.6529,76100.0],["1999-06-22",5.6529,5.6529,5.5746,5.5746,38400.0],["1999-06-23",5.5433,5.6216,5.5433,5.5746,164300.0],["1999-06-24",5.5746,5.6529,5.559,5.6373,23800.0],["1999-06-25",5.6529,5.7156,5.6373,5.6373,36200.0],["1999-06-28",5.6373,5.7782,5.6373,5.7782,42000.0],["1999-06-29",5.7625,5.8722,5.7625,5.8408,29000.0],["1999-06-30",5.8565,5.8878,5.7939,5.7939,25500.0],["1999-07-01",5.7939,5.7939,5.5746,5.6529,54600.0],["1999-07-02",5.6842,5.6842,5.6216,5.6529,10900.0],["1999-07-06",5.6216,5.6843,5.6216,5.6373,17900.0],["1999-07-07",5.6686,5.6999,5.5433,5.6999,30100.0],["1999-07-08",5.6686,5.7156,5.606,5.7156,15400.0],["1999-07-09",5.6373,5.7312,5.6373,5.7312,15900.0],["1999-07-12",5.6999,5.7469,5.6999,5.7312,12100.0],["1999-07-13",5.6999,5.6999,5.606,5.6999,26200.0],["1999-07-14",5.6373,5.6686,5.606,5.6686,23800.0],["1999-07-15",5.6373,5.6999,5.606,5.6999,48000.0],["1999-07-16",5.6529,5.7312,5.6373,5.7312,20900.0],["1999-07-19",5.6686,5.6999,5.6216,5.6999,62700.0],["1999-07-20",5.6529,5.6999,5.5903,5.6999,66900.0],["1999-07-21",5.6228,5.7192,5.6228,5.6549,33600.0],["1999-07-22",5.6871,5.7031,5.5907,5.6228,37800.0],["1999-07-23",5.5907,5.6389,5.5585,5.5746,15800.0],["1999-07-26",5.5264,5.5585,5.5103,5.5425,16700.0],["1999-07-27",5.5585,5.5746,5.4943,5.5425,19600.0],["1999-07-28",5.5746,5.5746,5.4943,5.5425,25700.0],["1999-07-29",5.4943,5.5103,5.3979,5.4943,51800.0],["1999-07-30",5.5264,5.6228,5.5264,5.6228,26700.0],["1999-08-02",5.6871,5.7192,5.6549,5.671,33000.0],["1999-08-03",5.6228,5.671,5.6067,5.671,10700.0],["1999-08-04",5.6067,5.6067,5.414,5.4461,89900.0],["1999-08-05",5.414,5.5585,5.3979,5.5585,37100.0],["1999-08-06",5.5585,5.5746,5.4622,5.5103,204800.0],["1999-08-09",5.4943,5.4943,5.4461,5.4621,43900.0],["1999-08-10",5.4782,5.4782,5.4461,5.4461,27600.0],["1999-08-11",5.4621,5.4782,5.4461,5.4621,19600.0],["1999-08-12",5.4461,5.4943,5.4461,5.4782,54900.0],["1999-08-13",5.4782,5.4943,5.4782,5.4943,13600.0],["1999-08-16",5.4943,5.4943,5.4782,5.4943,53800.0],["1999-08-17",5.4782,5.4943,5.4782,5.4943,36300.0],["1999-08-18",5.4782,5.4943,5.4782,5.4943,13500.0],["1999-08-19",5.4943,5.6228,5.4943,5.4943,18800.0],["1999-08-20",5.5103,5.6067,5.4943,5.5907,38100.0],["1999-08-23",5.5585,5.5746,5.4943,5.5425,42400.0],["1999-08-24",5.5264,5.5585,5.5103,5.5103,18400.0],["1999-08-25",5.5103,5.6067,5.4943,5.5585,33000.0],["1999-08-26",5.5907,5.6067,5.5585,5.5746,17100.0],["1999-08-27",5.5746,5.5907,5.5264,5.5264,17000.0],["1999-08-30",5.5425,5.6067,5.5264,5.6067,69200.0],["1999-08-31",5.5907,5.6067,5.5264,5.6067,71700.0],["1999-09-01",5.6067,5.6549,5.5746,5.5907,71800.0],["1999-09-02",5.5907,5.7031,5.5425,5.6871,40000.0],["1999-09-03",5.7192,5.8156,5.7031,5.7995,87600.0],["1999-09-07",5.7674,5.8316,5.7674,5.7995,50500.0],["1999-09-08",5.7995,5.8638,5.7835,5.7995,60900.0],["1999-09-09",5.7995,5.8477,5.7995,5.8156,39500.0],["1999-09-10",5.8156,5.8798,5.8156,5.8477,44400.0],["1999-09-13",5.8477,5.8477,5.7835,5.7995,22000.0],["1999-09-14",5.7995,5.8156,5.7835,5.7995,46800.0],["1999-09-15",5.7995,5.8316,5.7995,5.7995,18800.0],["1999-09-16",5.7995,5.7995,5.7192,5.7353,34300.0],["1999-09-17",5.7353,5.7995,5.7353,5.7674,52500.0],["1999-09-20",5.7353,5.7995,5.7353,5.7835,55800.0],["1999-09-21",5.7835,5.8156,5.7674,5.7835,30600.0],["1999-09-22",5.7835,5.7995,5.671,5.671,24200.0],["1999-09-23",5.5585,5.5746,5.5103,5.5264,128500.0],["1999-09-24",5.4943,5.5585,5.4943,5.4943,44000.0],["1999-09-27",5.4943,5.5264,5.4782,5.4943,42300.0],["1999-09-28",5.5103,5.5103,5.4943,5.5103,43500.0],["1999-09-29",5.4943,5.5585,5.4943,5.5103,44500.0],["1999-09-30",5.4943,5.5264,5.4943,5.5264,26500.0],["1999-10-01",5.5264,5.6389,5.5103,5.6067,56600.0],["1999-10-04",5.6067,5.6389,5.5907,5.6389,42100.0],["1999-10-05",5.6228,5.6871,5.6228,5.6871,18300.0],["1999-10-06",5.7192,5.8477,5.7192,5.7995,45400.0],["1999-10-07",5.7835,5.8316,5.7835,5.8156,28600.0],["1999-10-08",5.7995,5.8317,5.7835,5.8317,63200.0],["1999-10-11",5.8156,5.8798,5.7995,5.8477,20400.0],["1999-10-12",5.8156,5.8638,5.8156,5.8317,26400.0],["1999-10-13",5.8477,5.8477,5.8156,5.8477,81600.0],["1999-10-14",5.8316,5.8638,5.8156,5.8477,39400.0],["1999-10-15",5.8477,5.912,5.8477,5.912,52900.0],["1999-10-18",5.8798,5.912,5.8798,5.8959,40800.0],["1999-10-19",5.8798,5.912,5.8798,5.8959,33000.0],["1999-10-20",5.8992,5.9981,5.8992,5.9486,131600.0],["1999-10-21",5.9322,5.9486,5.9322,5.9322,46600.0],["1999-10-22",5.9157,5.9157,5.8663,5.8663,46000.0],["1999-10-25",5.8827,5.8992,5.8333,5.8827,44800.0],["1999-10-26",5.9157,5.9322,5.8662,5.9157,73200.0],["1999-10-27",5.9322,5.9486,5.8992,5.9157,111700.0],["1999-10-28",5.9322,5.9322,5.8498,5.8992,32400.0],["1999-10-29",5.9157,5.9157,5.8003,5.8333,138600.0],["1999-11-01",5.8333,5.9651,5.8168,5.9322,80400.0],["1999-11-02",5.9322,6.064,5.9322,5.9981,58900.0],["1999-11-03",6.031,6.064,5.9651,6.0146,13500.0],["1999-11-04",6.031,6.064,5.9651,5.9816,36500.0],["1999-11-05",5.9816,5.9981,5.9157,5.9486,24500.0],["1999-11-08",5.9322,5.9981,5.8498,5.9981,33400.0],["1999-11-09",5.9981,6.031,5.9816,6.031,32900.0],["1999-11-10",5.9981,5.9981,5.9322,5.9322,17200.0],["1999-11-11",5.9322,5.9651,5.9157,5.9157,15000.0],["1999-11-12",5.9157,5.9322,5.8992,5.8992,23500.0],["1999-11-15",5.8663,5.8992,5.8498,5.8663,39100.0],["1999-11-16",5.9322,5.9322,5.8827,5.8992,24000.0],["1999-11-17",5.8498,5.8992,5.8498,5.8663,35500.0],["1999-11-18",5.8992,5.9486,5.8662,5.8992,46900.0],["1999-11-19",5.9322,6.0805,5.9157,6.0475,67500.0],["1999-11-22",6.0146,6.0146,5.9816,5.9981,32300.0],["1999-11-23",5.9981,5.9981,5.8992,5.8992,302400.0],["1999-11-24",5.8662,5.8662,5.8333,5.8333,35200.0],["1999-11-26",5.8498,5.8662,5.8333,5.8333,7100.0],["1999-11-29",5.8333,5.8498,5.8168,5.8168,43900.0],["1999-11-30",5.8333,5.8662,5.8168,5.8498,27700.0],["1999-12-01",5.8663,5.8827,5.8498,5.8663,69300.0],["1999-12-02",5.8663,5.8992,5.8168,5.8663,96600.0],["1999-12-03",5.8827,5.8827,5.8333,5.8333,33700.0],["1999-12-06",5.8333,5.8827,5.8333,5.8663,60800.0],["1999-12-07",5.8333,5.8827,5.8333,5.8498,124100.0],["1999-12-08",5.8827,5.8827,5.8333,5.8498,45900.0],["1999-12-09",5.8662,5.8992,5.8168,5.8333,24800.0],["1999-12-10",5.8333,5.8827,5.8333,5.8333,39800.0],["1999-12-13",5.8333,5.8662,5.8003,5.8003,37700.0],["1999-12-14",5.8003,5.8168,5.6685,5.7344,74200.0],["1999-12-15",5.7344,5.7674,5.7015,5.7344,24800.0],["1999-12-16",5.7179,5.8003,5.7179,5.7344,23500.0],["1999-12-17",5.7179,5.8333,5.7179,5.8003,47600.0],["1999-12-20",5.8003,5.8333,5.7344,5.7509,19700.0],["1999-12-21",5.7509,5.8992,5.7509,5.8333,76400.0],["1999-12-22",5.8003,5.9322,5.8003,5.9322,130300.0],["1999-12-23",5.9157,5.9322,5.8827,5.9322,24000.0],["1999-12-27",5.9157,5.9322,5.8992,5.9322,31200.0],["1999-12-28",5.9157,6.0146,5.8992,5.9157,49900.0],["1999-12-29",5.9157,5.9651,5.8992,5.9157,36800.0],["1999-12-30",5.9157,5.9981,5.9157,5.9157,49300.0],["1999-12-31",5.9157,5.9981,5.9157,5.9651,28100.0],["2000-01-03",5.9651,6.031,5.9157,5.9322,28800.0],["2000-01-04",5.9157,5.9651,5.8992,5.9651,38800.0],["2000-01-05",5.9322,6.031,5.8992,5.8992,62900.0],["2000-01-06",5.8992,6.064,5.8992,5.9981,29000.0],["2000-01-07",5.9651,6.064,5.9651,6.0475,17700.0],["2000-01-10",6.0475,6.0475,5.9816,5.9981,20400.0],["2000-01-11",5.9981,5.9981,5.9157,5.9322,35000.0],["2000-01-12",5.9157,5.9486,5.9157,5.9322,18400.0],["2000-01-13",5.9157,5.9486,5.9157,5.9322,17500.0],["2000-01-14",5.9157,5.9981,5.8827,5.9157,36600.0],["2000-01-18",5.9486,6.064,5.9486,6.064,33900.0],["2000-01-19",6.0969,6.1629,6.0969,6.1299,56800.0],["2000-01-20",6.0839,6.1515,6.0163,6.0163,64300.0],["2000-01-21",6.0501,6.067,5.9825,6.067,10600.0],["2000-01-24",6.0163,6.0501,5.9656,5.9825,24100.0],["2000-01-25",5.9656,6.0501,5.9656,6.0163,15100.0],["2000-01-26",5.9825,6.067,5.9656,5.9656,17200.0],["2000-01-27",6.0163,6.0163,5.9487,5.9656,24000.0],["2000-01-28",5.9994,6.0501,5.9487,5.9656,20400.0],["2000-01-31",6.0163,6.0501,5.9825,5.9825,13800.0],["2000-02-01",6.0501,6.0501,5.9487,5.9994,47700.0],["2000-02-02",6.0163,6.0163,5.9487,5.9825,26400.0],["2000-02-03",5.9994,6.0332,5.9487,5.9994,26400.0],["2000-02-04",5.9656,5.9994,5.9487,5.9656,28600.0],["2000-02-07",5.9656,6.0332,5.9656,6.0163,27100.0],["2000-02-08",6.0501,6.067,5.9825,6.0163,22400.0],["2000-02-09",6.0163,6.0163,5.9825,6.0163,20500.0],["2000-02-10",5.9994,6.067,5.9994,6.0332,21300.0],["2000-02-11",6.0332,6.0501,6.0163,6.0501,24900.0],["2000-02-14",6.0163,6.0501,5.9994,6.0332,24500.0],["2000-02-15",6.0332,6.0839,6.0163,6.0839,76600.0],["2000-02-16",6.0839,6.1008,5.9656,6.067,85300.0],["2000-02-17",6.067,6.067,6.0501,6.067,17000.0],["2000-02-18",6.067,6.0839,6.0501,6.0501,20100.0],["2000-02-22",5.9994,6.0163,5.9656,5.9994,21200.0],["2000-02-23",5.9994,6.0501,5.9825,6.0501,10800.0],["2000-02-24",6.0332,6.0501,6.0163,6.0163,42500.0],["2000-02-25",6.0332,6.0501,5.9487,5.9994,30900.0],["2000-02-28",6.0332,6.067,6.0163,6.0501,18200.0],["2000-02-29",6.0332,6.1853,6.0332,6.1684,39400.0],["2000-03-01",6.0839,6.1177,6.0163,6.0839,20400.0],["2000-03-02",6.0501,6.1853,6.0332,6.0839,44100.0],["2000-03-03",6.0839,6.1177,6.0501,6.0839,27600.0],["2000-03-06",6.0839,6.1177,6.0839,6.1177,42500.0],["2000-03-07",6.0839,6.1177,5.9487,5.9825,98400.0],["2000-03-08",6.0163,6.0839,5.9825,6.0839,20800.0],["2000-03-09",6.0163,6.0501,5.9994,6.0163,20600.0],["2000-03-10",5.9825,6.0163,5.9825,6.0163,27400.0],["2000-03-13",5.9825,6.0163,5.9487,5.9994,15200.0],["2000-03-14",5.9994,6.067,5.9825,6.067,25200.0],["2000-03-15",6.0501,6.067,6.0163,6.0163,18500.0],["2000-03-16",6.0501,6.1515,6.0501,6.0839,42600.0],["2000-03-17",6.0501,6.1177,6.0501,6.1177,20200.0],["2000-03-20",6.067,6.0839,6.0332,6.067,18200.0],["2000-03-21",6.0332,6.1008,6.0163,6.0501,32800.0],["2000-03-22",6.0332,6.0501,6.0163,6.0501,12000.0],["2000-03-23",6.0501,6.0839,6.0501,6.0501,63000.0],["2000-03-24",6.0839,6.1008,6.0501,6.1008,77100.0],["2000-03-27",6.0839,6.0839,6.0501,6.067,62100.0],["2000-03-28",6.067,6.1008,6.0501,6.0839,38000.0],["2000-03-29",6.0839,6.1008,6.067,6.0839,95400.0],["2000-03-30",6.0839,6.2022,6.0839,6.2022,58600.0],["2000-03-31",6.1515,6.1515,6.0839,6.1515,79100.0],["2000-04-03",6.1177,6.1177,6.0839,6.1177,28500.0],["2000-04-04",6.067,6.1177,6.0501,6.1177,13500.0],["2000-04-05",6.1008,6.1684,6.0839,6.1515,28600.0],["2000-04-06",6.1177,6.1684,6.1008,6.1684,25400.0],["2000-04-07",6.1346,6.2191,6.1177,6.2191,7100.0],["2000-04-10",6.1515,6.2191,6.1515,6.2191,24800.0],["2000-04-11",6.1853,6.2867,6.1853,6.2867,39200.0],["2000-04-12",6.2022,6.4726,6.2022,6.4726,37300.0],["2000-04-13",6.405,6.5233,6.3712,6.5233,8400.0],["2000-04-14",6.4726,6.6247,6.4726,6.6247,62500.0],["2000-04-17",6.5064,6.6247,6.4219,6.6247,40100.0],["2000-04-18",6.5084,6.5084,6.4392,6.4565,24400.0],["2000-04-19",6.4911,6.5257,6.4911,6.5257,11200.0],["2000-04-20",6.5257,6.5776,6.4911,6.5776,16700.0],["2000-04-24",6.543,6.543,6.4738,6.5084,23600.0],["2000-04-25",6.5257,6.5257,6.4392,6.4911,18400.0],["2000-04-26",6.4911,6.5257,6.4392,6.5084,28100.0],["2000-04-27",6.543,6.5603,6.4738,6.5603,13300.0],["2000-04-28",6.595,6.6123,6.5776,6.6123,67700.0],["2000-05-01",6.6469,6.6469,6.543,6.6469,127200.0],["2000-05-02",6.6469,6.6642,6.6123,6.6469,9100.0],["2000-05-03",6.6469,6.6469,6.5257,6.5257,21400.0],["2000-05-04",6.5257,6.543,6.5084,6.5084,5800.0],["2000-05-05",6.4911,6.595,6.4911,6.5776,11700.0],["2000-05-08",6.5603,6.6123,6.5257,6.5257,10100.0],["2000-05-09",6.5084,6.5084,6.4392,6.4392,53200.0],["2000-05-10",6.4219,6.5084,6.4046,6.4392,26800.0],["2000-05-11",6.4565,6.4738,6.4045,6.4565,83200.0],["2000-05-12",6.4219,6.5084,6.3872,6.4911,14700.0],["2000-05-15",6.5257,6.6296,6.5257,6.6296,10100.0],["2000-05-16",6.6296,6.7161,6.5776,6.6815,49300.0],["2000-05-17",6.6815,6.768,6.6815,6.6988,43300.0],["2000-05-18",6.6815,6.7161,6.6123,6.6469,17200.0],["2000-05-19",6.6296,6.6988,6.6296,6.6642,20700.0],["2000-05-22",6.6469,6.6815,6.6123,6.6815,29400.0],["2000-05-23",6.6815,6.6815,6.6296,6.6296,25000.0],["2000-05-24",6.595,6.6123,6.4738,6.4911,10900.0],["2000-05-25",6.4392,6.4738,6.4392,6.4392,44900.0],["2000-05-26",6.4219,6.4738,6.4219,6.4392,35900.0],["2000-05-30",6.4219,6.5084,6.4219,6.5084,49600.0],["2000-05-31",6.5084,6.5084,6.4738,6.4911,39100.0],["2000-06-01",6.5084,6.543,6.4911,6.5084,19700.0],["2000-06-02",6.543,6.543,6.4911,6.5257,15500.0],["2000-06-05",6.5084,6.5603,6.5084,6.543,13900.0],["2000-06-06",6.543,6.5603,6.5084,6.5257,9200.0],["2000-06-07",6.543,6.5603,6.5257,6.543,7000.0],["2000-06-08",6.543,6.5603,6.543,6.5603,10900.0],["2000-06-09",6.5776,6.7161,6.543,6.6469,19500.0],["2000-06-12",6.6815,6.6815,6.5257,6.5257,19700.0],["2000-06-13",6.4738,6.4911,6.3699,6.4046,79400.0],["2000-06-14",6.3699,6.5603,6.3699,6.5084,34500.0],["2000-06-15",6.5084,6.543,6.4046,6.543,19100.0],["2000-06-16",6.5603,6.5603,6.4392,6.4565,33000.0],["2000-06-19",6.4565,6.5257,6.4565,6.5257,27100.0],["2000-06-20",6.5257,6.543,6.4911,6.5084,16500.0],["2000-06-21",6.5603,6.6123,6.543,6.5776,15400.0],["2000-06-22",6.5776,6.5776,6.5084,6.5257,38000.0],["2000-06-23",6.5084,6.543,6.5084,6.5084,47300.0],["2000-06-26",6.5084,6.6469,6.5084,6.6469,47700.0],["2000-06-27",6.6296,6.7161,6.6296,6.6815,38300.0],["2000-06-28",6.6815,6.6988,6.6469,6.6815,17800.0],["2000-06-29",6.6469,6.7161,6.6469,6.6815,11700.0],["2000-06-30",6.6642,6.6815,6.6296,6.6512,34700.0],["2000-07-03",6.6469,6.7334,6.6469,6.7334,8700.0],["2000-07-05",6.7334,6.7334,6.6642,6.6642,16200.0],["2000-07-06",6.6815,6.7161,6.6642,6.6815,34600.0],["2000-07-07",6.7161,6.7161,6.6642,6.6815,15400.0],["2000-07-10",6.6988,6.7161,6.6642,6.6815,26100.0],["2000-07-11",6.6988,6.7161,6.6642,6.6988,17300.0],["2000-07-12",6.7161,6.7334,6.6815,6.7161,21300.0],["2000-07-13",6.7334,6.7334,6.6988,6.6988,16400.0],["2000-07-14",6.6815,6.7334,6.6815,6.7334,9800.0],["2000-07-17",6.6988,6.7334,6.6988,6.6988,19500.0],["2000-07-18",6.6815,6.7507,6.595,6.6296,79000.0],["2000-07-19",6.6469,6.6815,6.5776,6.6815,130600.0],["2000-07-20",6.6155,6.7219,6.6155,6.7042,11800.0],["2000-07-21",6.7219,6.7219,6.6687,6.6687,5600.0],["2000-07-24",6.6333,6.6776,6.5978,6.6333,30400.0],["2000-07-25",6.6155,6.6687,6.5268,6.6687,18400.0],["2000-07-26",6.6865,6.7042,6.6333,6.7042,10000.0],["2000-07-27",6.7042,6.7042,6.651,6.6687,12200.0],["2000-07-28",6.7042,6.7042,6.6687,6.6687,9900.0],["2000-07-31",6.7219,6.7219,6.6687,6.7219,26200.0],["2000-08-01",6.7397,6.8106,6.7397,6.7751,41300.0],["2000-08-02",6.7929,6.8461,6.7752,6.8284,14200.0],["2000-08-03",6.8461,6.8638,6.7751,6.8106,15200.0],["2000-08-04",6.7751,6.8284,6.7751,6.7929,11800.0],["2000-08-07",6.7751,6.7929,6.7397,6.7751,9100.0],["2000-08-08",6.7929,6.8638,6.7751,6.8638,13900.0],["2000-08-09",6.8638,6.8638,6.8106,6.8461,15200.0],["2000-08-10",6.8106,6.8106,6.7397,6.7397,11800.0],["2000-08-11",6.7397,6.8461,6.7042,6.8284,9700.0],["2000-08-14",6.8461,6.8993,6.8461,6.8816,21700.0],["2000-08-15",6.8816,6.9525,6.8816,6.8993,31800.0],["2000-08-16",6.8993,6.9702,6.8993,6.9525,7400.0],["2000-08-17",6.917,6.917,6.8816,6.917,18800.0],["2000-08-18",6.9348,6.9702,6.917,6.917,13600.0],["2000-08-21",6.8993,6.9702,6.8993,6.917,17900.0],["2000-08-22",6.917,7.0589,6.917,6.988,16400.0],["2000-08-23",6.9525,6.9702,6.917,6.917,12000.0],["2000-08-24",6.917,6.9525,6.8993,6.917,8100.0],["2000-08-25",6.9348,6.9348,6.8993,6.917,23100.0],["2000-08-28",6.8993,6.917,6.8106,6.8106,39600.0],["2000-08-29",6.8461,6.8461,6.7929,6.7929,5300.0],["2000-08-30",6.8106,6.8461,6.7751,6.8106,7700.0],["2000-08-31",6.7929,6.8638,6.7751,6.8638,7300.0],["2000-09-01",6.8638,6.917,6.8638,6.8638,6600.0],["2000-09-05",6.8816,6.8816,6.7929,6.8106,13900.0],["2000-09-06",6.8461,6.8461,6.7397,6.7397,9200.0],["2000-09-07",6.7397,6.8106,6.7042,6.7219,17100.0],["2000-09-08",6.7042,6.7574,6.6865,6.7042,7000.0],["2000-09-11",6.7219,6.8106,6.6865,6.7397,16600.0],["2000-09-12",6.7397,6.8106,6.7397,6.8106,13200.0],["2000-09-13",6.7752,6.8461,6.7752,6.8284,43400.0],["2000-09-14",6.8106,6.8461,6.8106,6.8106,19200.0],["2000-09-15",6.7929,6.8284,6.7929,6.8106,25700.0],["2000-09-18",6.8461,6.8638,6.7397,6.7397,32900.0],["2000-09-19",6.7397,6.8106,6.7397,6.7751,13800.0],["2000-09-20",6.7574,6.7929,6.7397,6.7751,20800.0],["2000-09-21",6.7752,6.8106,6.7397,6.7397,11100.0],["2000-09-22",6.7397,6.8106,6.7397,6.7751,11400.0],["2000-09-25",6.7752,6.7752,6.7397,6.7397,13900.0],["2000-09-26",6.7574,6.7574,6.7397,6.7397,4100.0],["2000-09-27",6.7574,6.8106,6.7574,6.7929,38900.0],["2000-09-28",6.8106,6.917,6.7929,6.8993,18200.0],["2000-09-29",6.8816,6.8816,6.7929,6.7929,16700.0],["2000-10-02",6.7752,6.7752,6.7397,6.7397,47700.0],["2000-10-03",6.7397,6.7397,6.7042,6.7042,61000.0],["2000-10-04",6.7042,6.7219,6.6687,6.6865,22100.0],["2000-10-05",6.651,6.6865,6.6333,6.651,10300.0],["2000-10-06",6.651,6.651,6.5623,6.5978,12900.0],["2000-10-09",6.6333,6.651,6.5978,6.5978,12200.0],["2000-10-10",6.5978,6.6865,6.5801,6.6333,16700.0],["2000-10-11",6.5978,6.7042,6.5446,6.5446,30200.0],["2000-10-12",6.5446,6.5801,6.4559,6.4559,20300.0],["2000-10-13",6.4559,6.5623,6.4559,6.4559,44000.0],["2000-10-16",6.4914,6.5091,6.4559,6.4914,13700.0],["2000-10-17",6.5268,6.5268,6.4559,6.4559,84800.0],["2000-10-18",6.4382,6.4559,6.3672,6.3672,40000.0],["2000-10-19",6.385,6.4027,6.314,6.3495,31900.0],["2000-10-20",6.4092,6.5002,6.4092,6.4274,54600.0],["2000-10-23",6.4092,6.4456,6.391,6.4092,42200.0],["2000-10-24",6.3728,6.4274,6.3728,6.4092,21800.0],["2000-10-25",6.4092,6.4456,6.3364,6.3364,114900.0],["2000-10-26",6.3546,6.4456,6.3546,6.391,12300.0],["2000-10-27",6.4456,6.4456,6.391,6.4274,8200.0],["2000-10-30",6.4638,6.482,6.391,6.4274,11900.0],["2000-10-31",6.4274,6.4274,6.3546,6.4092,37500.0],["2000-11-01",6.4092,6.482,6.3728,6.3728,35000.0],["2000-11-02",6.3728,6.391,6.3364,6.3728,16400.0],["2000-11-03",6.391,6.482,6.3364,6.4092,23700.0],["2000-11-06",6.4092,6.4092,6.3,6.3,13300.0],["2000-11-07",6.3,6.391,6.3,6.3546,8200.0],["2000-11-08",6.3364,6.391,6.3182,6.3182,16000.0],["2000-11-09",6.3,6.3364,6.3,6.3,10400.0],["2000-11-10",6.3364,6.3364,6.3,6.3,11700.0],["2000-11-13",6.3,6.391,6.3,6.391,13500.0],["2000-11-14",6.3364,6.3364,6.3,6.3182,10300.0],["2000-11-15",6.3,6.391,6.3,6.3728,21400.0],["2000-11-16",6.3728,6.5002,6.3364,6.4092,29600.0],["2000-11-17",6.4456,6.4456,6.3182,6.3364,10500.0],["2000-11-20",6.3364,6.3546,6.3,6.3182,5600.0],["2000-11-21",6.3364,6.3728,6.3,6.3364,18700.0],["2000-11-22",6.3,6.3546,6.3,6.3364,12900.0],["2000-11-24",6.3182,6.3546,6.3182,6.3546,6000.0],["2000-11-27",6.3,6.3546,6.3,6.3,17700.0],["2000-11-28",6.3364,6.3364,6.2271,6.2271,23100.0],["2000-11-29",6.2271,6.2635,6.2089,6.2089,10800.0],["2000-11-30",6.2271,6.2818,6.1907,6.1907,37000.0],["2000-12-01",6.2271,6.2818,6.2089,6.2635,8900.0],["2000-12-04",6.2635,6.3182,6.2271,6.2453,14700.0],["2000-12-05",6.2271,6.2453,6.1907,6.2089,29500.0],["2000-12-06",6.2271,6.3364,6.2271,6.2271,34700.0],["2000-12-07",6.2271,6.2818,6.2271,6.2453,21000.0],["2000-12-08",6.2453,6.3546,6.2453,6.3546,24000.0],["2000-12-11",6.3728,6.4092,6.3546,6.4092,28600.0],["2000-12-12",6.391,6.4456,6.3728,6.3728,25700.0],["2000-12-13",6.3728,6.391,6.2818,6.3,13300.0],["2000-12-14",6.3546,6.3728,6.2635,6.2635,18500.0],["2000-12-15",6.2635,6.2817,6.2271,6.2817,33600.0],["2000-12-18",6.2453,6.3728,6.2453,6.3728,14800.0],["2000-12-19",6.3,6.482,6.3,6.4092,50200.0],["2000-12-20",6.4456,6.5002,6.4092,6.5002,23500.0],["2000-12-21",6.5549,6.6095,6.5367,6.5367,83900.0],["2000-12-22",6.5731,6.5913,6.5549,6.5731,19600.0],["2000-12-26",6.5731,6.6095,6.5367,6.5913,7600.0],["2000-12-27",6.5913,6.6095,6.5549,6.6095,34900.0],["2000-12-28",6.5731,6.6095,6.5731,6.5913,35700.0],["2000-12-29",6.5913,6.5913,6.5549,6.5731,80100.0],["2001-01-02",6.5913,6.6277,6.5549,6.5731,126200.0],["2001-01-03",6.5731,6.6641,6.5731,6.6641,36200.0],["2001-01-04",6.6277,6.7005,6.5913,6.7005,31700.0],["2001-01-05",6.7187,6.7187,6.5913,6.6277,25600.0],["2001-01-08",6.6641,6.6823,6.5731,6.5913,33000.0],["2001-01-09",6.5913,6.6277,6.5549,6.5913,39200.0],["2001-01-10",6.5731,6.7005,6.5731,6.6459,36700.0],["2001-01-11",6.7005,6.7552,6.6823,6.7005,37700.0],["2001-01-12",6.7369,6.7552,6.6823,6.6823,21300.0],["2001-01-16",6.7005,6.919,6.7005,6.7369,38800.0],["2001-01-17",6.7916,6.9554,6.6823,6.6823,94300.0],["2001-01-18",6.7005,6.7734,6.6823,6.7369,38600.0],["2001-01-19",6.7734,6.828,6.7369,6.7916,58000.0],["2001-01-22",6.7796,6.9104,6.7609,6.873,34700.0],["2001-01-23",6.8543,6.929,6.8543,6.8917,42500.0],["2001-01-24",6.929,6.9477,6.8357,6.8543,43200.0],["2001-01-25",6.8357,6.873,6.817,6.8543,59000.0],["2001-01-26",6.873,6.873,6.7983,6.8543,75400.0],["2001-01-29",6.873,6.873,6.8073,6.8073,34700.0],["2001-01-30",6.8282,6.9477,6.8282,6.8312,51400.0],["2001-01-31",6.87,6.87,6.8132,6.8132,47700.0],["2001-02-01",6.8581,6.87,6.7834,6.8401,39200.0],["2001-02-02",6.8401,6.8401,6.7834,6.7834,35100.0],["2001-02-05",6.7983,6.8073,6.7624,6.7834,22300.0],["2001-02-06",6.7684,6.8431,6.7684,6.7834,53300.0],["2001-02-07",6.7594,6.8431,6.7594,6.8192,45500.0],["2001-02-08",6.8192,6.8282,6.7684,6.7834,36000.0],["2001-02-09",6.7834,6.7953,6.7415,6.7415,13100.0],["2001-02-12",6.7415,6.7983,6.7415,6.7983,34700.0],["2001-02-13",6.8073,6.8073,6.7326,6.7385,27200.0],["2001-02-14",6.7385,6.7744,6.7236,6.7445,51800.0],["2001-02-15",6.7535,6.7535,6.7385,6.7415,27200.0],["2001-02-16",6.7535,6.7684,6.7385,6.7385,7100.0],["2001-02-20",6.7236,6.7385,6.6041,6.616,39500.0],["2001-02-21",6.61,6.6489,6.5742,6.5742,33300.0],["2001-02-22",6.5742,6.61,6.5144,6.5294,66900.0],["2001-02-23",6.5443,6.607,6.4935,6.5891,55000.0],["2001-02-26",6.619,6.6339,6.5473,6.5921,39600.0],["2001-02-27",6.5891,6.5921,6.5473,6.5592,37400.0],["2001-02-28",6.5592,6.5592,6.5144,6.5144,39600.0],["2001-03-01",6.5144,6.5891,6.5144,6.5712,23400.0],["2001-03-02",6.5443,6.7804,6.5443,6.6638,40400.0],["2001-03-05",6.6937,6.7535,6.6638,6.7146,50500.0],["2001-03-06",6.7385,6.7774,6.7385,6.7684,17400.0],["2001-03-07",6.7834,6.7834,6.7684,6.7804,11600.0],["2001-03-08",6.7834,6.7834,6.7385,6.7505,12600.0],["2001-03-09",6.7505,6.7983,6.7385,6.7774,31100.0],["2001-03-12",6.7535,6.8371,6.7086,6.7086,44800.0],["2001-03-13",6.7236,6.7535,6.6967,6.7086,49000.0],["2001-03-14",6.7236,6.7535,6.6818,6.6937,23000.0],["2001-03-15",6.6937,6.7236,6.6788,6.6788,18500.0],["2001-03-16",6.6937,6.6937,6.5323,6.5652,53100.0],["2001-03-19",6.5592,6.5891,6.5443,6.5831,37700.0],["2001-03-20",6.6041,6.6668,6.5383,6.5383,46700.0],["2001-03-21",6.5443,6.6339,6.5443,6.607,21100.0],["2001-03-22",6.607,6.7206,6.5443,6.7086,49200.0],["2001-03-23",6.6937,6.7774,6.6937,6.7385,67500.0],["2001-03-26",6.7385,6.7385,6.6937,6.7236,49200.0],["2001-03-27",6.7086,6.7684,6.6937,6.7535,21700.0],["2001-03-28",6.7445,6.7594,6.6698,6.6698,25900.0],["2001-03-29",6.6967,6.7087,6.6638,6.6638,14700.0],["2001-03-30",6.6788,6.7236,6.6788,6.7176,42300.0],["2001-04-02",6.7176,6.7535,6.6997,6.7415,19500.0],["2001-04-03",6.7535,6.7684,6.7027,6.7535,11600.0],["2001-04-04",6.7834,6.7834,6.7385,6.7385,24500.0],["2001-04-05",6.7535,6.7863,6.7385,6.7834,24200.0],["2001-04-06",6.7535,6.7684,6.7385,6.7415,14600.0],["2001-04-09",6.7445,6.7684,6.7116,6.7176,18900.0],["2001-04-10",6.7385,6.7804,6.7236,6.7236,72300.0],["2001-04-11",6.7385,6.7684,6.7236,6.7535,32000.0],["2001-04-12",6.7385,6.7684,6.7326,6.7475,16700.0],["2001-04-16",6.7475,6.7834,6.7236,6.7236,57900.0],["2001-04-17",6.7236,6.7475,6.7027,6.7475,42800.0],["2001-04-18",6.7624,6.9298,6.7624,6.9029,60400.0],["2001-04-19",6.9044,6.9596,6.8891,6.9075,28300.0],["2001-04-20",6.9044,6.9749,6.9044,6.9596,49200.0],["2001-04-23",6.9903,6.9903,6.9259,6.9443,29200.0],["2001-04-24",6.9596,6.9596,6.9197,6.9596,35400.0],["2001-04-25",6.9749,7.0485,6.9596,7.0056,39200.0],["2001-04-26",7.0363,7.0822,7.0209,7.0363,34600.0],["2001-04-27",7.0455,7.0516,6.9903,6.9964,28900.0],["2001-04-30",7.0117,7.0976,6.9964,7.0209,25600.0],["2001-05-01",7.0669,7.0822,7.0209,7.0516,31400.0],["2001-05-02",7.0516,7.0853,6.9749,7.0209,23600.0],["2001-05-03",7.0669,7.0822,7.0056,7.0546,29300.0],["2001-05-04",7.0546,7.0884,7.0516,7.0884,17500.0],["2001-05-07",6.9749,7.1129,6.9749,7.0363,45000.0],["2001-05-08",7.0363,7.0945,7.0056,7.0056,43800.0],["2001-05-09",7.0363,7.0822,7.0056,7.0056,31700.0],["2001-05-10",7.0056,7.0209,6.9903,6.9903,36400.0],["2001-05-11",6.9964,7.0363,6.9259,7.0363,39000.0],["2001-05-14",7.0056,7.0669,6.9964,7.0485,36200.0],["2001-05-15",7.0485,7.119,7.0363,7.116,63900.0],["2001-05-16",7.0976,7.165,7.0976,7.1436,79300.0],["2001-05-17",7.1129,7.2815,7.1129,7.2355,34100.0],["2001-05-18",7.2601,7.3582,7.2202,7.3367,20300.0],["2001-05-21",7.3735,7.4594,7.3428,7.4287,23500.0],["2001-05-22",7.4348,7.5421,7.4287,7.5299,24900.0],["2001-05-23",7.536,7.5421,7.4502,7.4655,29200.0],["2001-05-24",7.4961,7.5391,7.4747,7.5115,12700.0],["2001-05-25",7.5145,7.5881,7.5145,7.5421,14100.0],["2001-05-29",7.5728,7.6648,7.4961,7.4961,32600.0],["2001-05-30",7.4961,7.5421,7.4563,7.4655,15300.0],["2001-05-31",7.4808,7.4992,7.3888,7.3888,18700.0],["2001-06-01",7.3735,7.4961,7.3643,7.4808,15000.0],["2001-06-04",7.4502,7.4992,7.3888,7.4869,15800.0],["2001-06-05",7.4992,7.5268,7.4808,7.5268,34500.0],["2001-06-06",7.5268,7.6034,7.5115,7.5115,17200.0],["2001-06-07",7.5268,7.5728,7.4103,7.5115,65000.0],["2001-06-08",7.5329,7.5728,7.4961,7.5605,29000.0],["2001-06-11",7.5268,7.5851,7.5176,7.5575,20100.0],["2001-06-12",7.5575,7.6648,7.5268,7.6648,15100.0],["2001-06-13",7.6433,7.6678,7.6341,7.6494,12800.0],["2001-06-14",7.6494,7.6494,7.5421,7.5728,23700.0],["2001-06-15",7.5728,7.7414,7.5728,7.6954,25200.0],["2001-06-18",7.7108,7.7291,7.6954,7.6954,15400.0],["2001-06-19",7.7261,7.7383,7.6678,7.6954,24800.0],["2001-06-20",7.7261,7.7414,7.6709,7.7108,21000.0],["2001-06-21",7.6954,7.7414,7.6832,7.7383,19700.0],["2001-06-22",7.7261,7.8027,7.674,7.7261,21900.0],["2001-06-25",7.7108,7.7414,7.6648,7.6801,40800.0],["2001-06-26",7.6954,7.7751,7.6801,7.7475,38100.0],["2001-06-27",7.7874,7.7997,7.7567,7.7935,23300.0],["2001-06-28",7.7935,7.8303,7.7567,7.8303,33900.0],["2001-06-29",7.8181,7.8947,7.7966,7.8457,47300.0],["2001-07-02",7.8487,7.8794,7.8334,7.8794,19500.0],["2001-07-03",7.8794,7.8947,7.864,7.8947,10400.0],["2001-07-05",7.91,7.9652,7.864,7.8794,19900.0],["2001-07-06",7.91,7.91,7.8211,7.8487,19300.0],["2001-07-09",7.8794,7.9714,7.8334,7.8947,35600.0],["2001-07-10",7.8947,7.9714,7.8763,7.8794,17800.0],["2001-07-11",7.864,7.956,7.8242,7.8947,22100.0],["2001-07-12",7.8641,7.956,7.8334,7.956,19800.0],["2001-07-13",7.956,7.9714,7.9346,7.9499,18900.0],["2001-07-16",7.956,7.9714,7.8794,7.8794,21100.0],["2001-07-17",8.1001,8.1001,7.9867,8.048,55300.0],["2001-07-18",8.0327,8.048,7.9775,7.9775,14600.0],["2001-07-19",7.9928,8.0909,7.9928,8.0909,20600.0],["2001-07-20",8.0737,8.0988,8.0266,8.08,16000.0],["2001-07-23",8.0799,8.105,8.0204,8.058,22600.0],["2001-07-24",8.0737,8.1301,8.0267,8.0267,50700.0],["2001-07-25",8.058,8.1521,8.058,8.0894,95000.0],["2001-07-26",8.1207,8.2148,8.1207,8.196,41600.0],["2001-07-27",8.1834,8.1991,8.105,8.1207,23000.0],["2001-07-30",8.1364,8.1521,8.105,8.1364,6000.0],["2001-07-31",8.1521,8.2273,8.0737,8.0737,17400.0],["2001-08-01",8.0894,8.1364,8.058,8.1364,13800.0],["2001-08-02",8.1207,8.1521,8.0894,8.1207,9300.0],["2001-08-03",8.0737,8.1521,7.9953,8.1207,25100.0],["2001-08-06",8.1207,8.1364,8.0423,8.1144,16800.0],["2001-08-07",8.0988,8.1113,8.0517,8.0517,17800.0],["2001-08-08",8.0267,8.0423,7.9357,7.9953,21600.0],["2001-08-09",7.9953,8.0235,7.9639,7.9953,16800.0],["2001-08-10",7.9796,8.058,7.9639,8.058,41300.0],["2001-08-13",8.058,8.1113,8.058,8.0894,32100.0],["2001-08-14",8.1113,8.2336,8.1113,8.1834,26000.0],["2001-08-15",8.2148,8.2148,8.1427,8.1521,45200.0],["2001-08-16",8.1521,8.1677,8.1207,8.1583,53300.0],["2001-08-17",8.1521,8.1897,8.1176,8.1803,68800.0],["2001-08-20",8.1677,8.2242,8.1583,8.2242,21500.0],["2001-08-21",8.2242,8.2242,8.1646,8.1834,20200.0],["2001-08-22",8.1991,8.2273,8.1552,8.1991,26500.0],["2001-08-23",8.1991,8.2148,8.1583,8.1834,16600.0],["2001-08-24",8.1897,8.196,8.1521,8.1677,14300.0],["2001-08-27",8.1897,8.1991,8.1552,8.1677,14100.0],["2001-08-28",8.1991,8.1991,8.1583,8.174,9100.0],["2001-08-29",8.1677,8.1771,8.011,8.011,19800.0],["2001-08-30",8.011,8.0737,7.9326,8.011,22600.0],["2001-08-31",8.0266,8.1677,8.0266,8.0894,33000.0],["2001-09-04",8.0423,8.1521,8.0423,8.1458,15000.0],["2001-09-05",8.1207,8.1646,8.0894,8.1207,10700.0],["2001-09-06",8.1207,8.1207,8.058,8.08,15400.0],["2001-09-07",8.08,8.08,7.9702,8.011,33400.0],["2001-09-10",8.0737,8.0894,8.0078,8.0329,16400.0],["2001-09-17",8.0329,8.0423,7.9326,7.9326,44700.0],["2001-09-18",7.9483,8.058,7.9295,8.0423,18600.0],["2001-09-19",8.0266,8.058,7.9953,8.058,36000.0],["2001-09-20",8.0266,8.0517,7.8542,7.8542,20000.0],["2001-09-21",7.7915,7.7915,7.6567,7.6786,53000.0],["2001-09-24",7.6818,7.895,7.6504,7.8229,46600.0],["2001-09-25",7.7915,7.9326,7.7727,7.8542,28300.0],["2001-09-26",7.9169,7.9326,7.8699,7.9326,49100.0],["2001-09-27",7.9012,7.9796,7.9012,7.9483,37300.0],["2001-09-28",7.9514,8.1521,7.9514,8.1521,40500.0],["2001-10-01",8.1521,8.1677,8.058,8.0894,19000.0],["2001-10-02",8.1364,8.1928,8.0894,8.1583,33200.0],["2001-10-03",8.1521,8.1521,8.0894,8.1521,19000.0],["2001-10-04",8.1207,8.1803,8.1207,8.1677,12400.0],["2001-10-05",8.1677,8.1677,7.9953,8.105,25100.0],["2001-10-08",8.1207,8.1772,8.1207,8.1583,14100.0],["2001-10-09",8.1207,8.174,8.1207,8.1521,17900.0],["2001-10-10",8.1677,8.1834,8.1521,8.1834,22300.0],["2001-10-11",8.1834,8.2493,8.1771,8.1834,18900.0],["2001-10-12",8.2148,8.2461,8.2022,8.221,14200.0],["2001-10-15",8.221,8.2273,8.1928,8.2148,23300.0],["2001-10-16",8.2304,8.2461,8.0737,8.1395,72400.0],["2001-10-17",8.1207,8.1521,8.0266,8.0894,21400.0],["2001-10-18",8.0894,8.1019,8.058,8.0737,26100.0],["2001-10-19",8.105,8.1677,8.105,8.1082,61700.0],["2001-10-22",8.1001,8.1354,8.0456,8.052,26900.0],["2001-10-23",8.0841,8.0841,7.9718,7.9718,27100.0],["2001-10-24",7.9718,7.9879,7.9365,7.943,16500.0],["2001-10-25",7.8275,7.9398,7.8275,7.9365,26900.0],["2001-10-26",7.9686,8.0777,7.9686,8.0681,14300.0],["2001-10-29",8.052,8.052,7.9879,7.9879,13400.0],["2001-10-30",8.0039,8.0039,7.8275,7.8275,29600.0],["2001-10-31",7.8756,7.8852,7.8435,7.8852,32700.0],["2001-11-01",7.8884,8.0681,7.8756,8.052,20800.0],["2001-11-02",8.052,8.052,7.9398,7.9558,21200.0],["2001-11-05",7.9879,8.0328,7.9558,7.9879,27300.0],["2001-11-06",7.9558,8.1162,7.9558,8.0841,24100.0],["2001-11-07",8.1001,8.1419,8.0424,8.0424,27200.0],["2001-11-08",8.0681,8.1386,8.052,8.1098,19400.0],["2001-11-09",8.113,8.1804,8.0969,8.1804,85800.0],["2001-11-12",8.1643,8.1643,8.1162,8.1643,32800.0],["2001-11-13",8.1868,8.1964,8.1322,8.1515,16100.0],["2001-11-14",8.1643,8.2926,8.1643,8.2766,28500.0],["2001-11-15",8.2445,8.3087,8.2349,8.3087,13800.0],["2001-11-16",8.3087,8.3087,8.2766,8.2862,10300.0],["2001-11-19",8.2862,8.3087,8.2702,8.2766,10300.0],["2001-11-20",8.3023,8.3087,8.2638,8.2798,14600.0],["2001-11-21",8.2124,8.3055,8.2124,8.283,13300.0],["2001-11-23",8.2862,8.3087,8.2605,8.3055,6800.0],["2001-11-26",8.299,8.3023,8.2124,8.2702,14100.0],["2001-11-27",8.2285,8.283,8.1771,8.2349,28900.0],["2001-11-28",8.2028,8.2445,8.1643,8.2188,20600.0],["2001-11-29",8.2124,8.3311,8.2092,8.3087,21000.0],["2001-11-30",8.3247,8.3247,8.2605,8.2766,39200.0],["2001-12-03",8.2445,8.299,8.1964,8.2124,16300.0],["2001-12-04",8.1964,8.3055,8.1932,8.3055,8300.0],["2001-12-05",8.3247,8.3407,8.2862,8.3247,19100.0],["2001-12-06",8.3247,8.3375,8.2926,8.3375,19400.0],["2001-12-07",8.3375,8.3985,8.3247,8.3728,40200.0],["2001-12-10",8.3696,8.4049,8.3407,8.3407,9600.0],["2001-12-11",8.3087,8.3407,8.2798,8.2926,13000.0],["2001-12-12",8.2926,8.2926,8.1354,8.2445,22900.0],["2001-12-13",8.283,8.283,8.1002,8.1002,30800.0],["2001-12-14",8.0841,8.2285,8.0841,8.2285,16400.0],["2001-12-17",8.2285,8.3889,8.2124,8.3889,28700.0],["2001-12-18",8.3889,8.4498,8.3857,8.4338,29800.0],["2001-12-19",8.4338,8.4338,8.3407,8.3472,22700.0],["2001-12-20",8.3407,8.3504,8.3087,8.3087,11700.0],["2001-12-21",8.3247,8.4209,8.3087,8.4209,58000.0],["2001-12-24",8.4209,8.4209,8.376,8.3953,5200.0],["2001-12-26",8.4049,8.5332,8.4049,8.5108,22700.0],["2001-12-27",8.5332,8.5846,8.5332,8.5589,40000.0],["2001-12-28",8.5653,8.5717,8.5076,8.5108,36200.0],["2001-12-31",8.5172,8.5172,8.437,8.437,32400.0],["2002-01-02",8.453,8.453,8.2477,8.4209,25300.0],["2002-01-03",8.437,8.5557,8.437,8.4851,26200.0],["2002-01-04",8.5011,8.5172,8.4402,8.4659,17100.0],["2002-01-07",8.4819,8.4819,8.3408,8.3889,20800.0],["2002-01-08",8.3728,8.4819,8.3407,8.4787,21700.0],["2002-01-09",8.4851,8.5011,8.4209,8.437,13500.0],["2002-01-10",8.453,8.4691,8.421,8.4274,21200.0],["2002-01-11",8.453,8.4659,8.3985,8.4049,15200.0],["2002-01-14",8.4209,8.5813,8.4209,8.5685,53100.0],["2002-01-15",8.5813,8.5813,8.5493,8.5653,20400.0],["2002-01-16",8.5493,8.5653,8.5011,8.5236,19300.0],["2002-01-17",8.5172,8.5653,8.5011,8.5653,48500.0],["2002-01-18",8.5653,8.5717,8.5011,8.5172,70600.0],["2002-01-22",8.5484,8.5943,8.5123,8.5418,24900.0],["2002-01-23",8.5418,8.5582,8.5123,8.5549,33500.0],["2002-01-24",8.5549,8.5549,8.4631,8.4663,30400.0],["2002-01-25",8.4303,8.4631,8.4303,8.4434,22000.0],["2002-01-28",8.4467,8.4795,8.4139,8.4171,50200.0],["2002-01-29",8.4303,8.4303,8.3778,8.3843,21600.0],["2002-01-30",8.3975,8.4237,8.3843,8.4139,53600.0],["2002-01-31",8.4467,8.4565,8.3679,8.4335,23000.0],["2002-02-01",8.4335,8.4335,8.3975,8.4073,22000.0],["2002-02-04",8.4139,8.4171,8.3319,8.3647,38700.0],["2002-02-05",8.3679,8.3975,8.3483,8.3647,36900.0],["2002-02-06",8.3811,8.3811,8.2662,8.2991,25100.0],["2002-02-07",8.3023,8.3647,8.299,8.3023,13800.0],["2002-02-08",8.3154,8.3483,8.3056,8.3319,21200.0],["2002-02-11",8.3056,8.3975,8.3056,8.3909,11200.0],["2002-02-12",8.3909,8.3975,8.3647,8.3975,19000.0],["2002-02-13",8.4139,8.427,8.3876,8.3909,13800.0],["2002-02-14",8.3909,8.4106,8.2597,8.2662,51600.0],["2002-02-15",8.2761,8.4139,8.2761,8.3909,53100.0],["2002-02-19",8.4467,8.4467,8.3483,8.3712,28500.0],["2002-02-20",8.3975,8.4467,8.3843,8.4467,39200.0],["2002-02-21",8.4467,8.4467,8.3843,8.3975,31500.0],["2002-02-22",8.3909,8.4499,8.3843,8.4467,37600.0],["2002-02-25",8.4467,8.4631,8.4335,8.4467,42700.0],["2002-02-26",8.4795,8.4827,8.3975,8.4467,21200.0],["2002-02-27",8.4631,8.4795,8.4303,8.4499,14900.0],["2002-02-28",8.4303,8.4368,8.3843,8.4139,16800.0],["2002-03-01",8.4139,8.4139,8.299,8.3319,145700.0],["2002-03-04",8.3483,8.3483,8.2466,8.2826,141600.0],["2002-03-05",8.299,8.3319,8.2826,8.3319,102400.0],["2002-03-06",8.3581,8.404,8.345,8.3876,41000.0],["2002-03-07",8.404,8.4139,8.3679,8.3843,29400.0],["2002-03-08",8.3647,8.3876,8.3515,8.3811,45500.0],["2002-03-11",8.3679,8.3975,8.3187,8.3483,46000.0],["2002-03-12",8.3319,8.3712,8.2958,8.3647,13700.0],["2002-03-13",8.4467,8.4467,8.3319,8.3712,11300.0],["2002-03-14",8.3745,8.4795,8.3745,8.4762,26300.0],["2002-03-15",8.4303,8.4795,8.3909,8.4762,24700.0],["2002-03-18",8.4565,8.5221,8.4139,8.4139,24400.0],["2002-03-19",8.4139,8.4565,8.4139,8.4565,17000.0],["2002-03-20",8.4631,8.4729,8.3483,8.3614,115100.0],["2002-03-21",8.3614,8.5418,8.3614,8.5123,56500.0],["2002-03-22",8.5188,8.5352,8.4959,8.5287,64600.0],["2002-03-25",8.5451,8.5549,8.4827,8.5451,23100.0],["2002-03-26",8.5287,8.5615,8.5287,8.5615,12300.0],["2002-03-27",8.5385,8.5582,8.2334,8.5287,29100.0],["2002-03-28",8.5123,8.5779,8.5024,8.5779,26500.0],["2002-04-01",8.5779,8.6238,8.4467,8.4959,28800.0],["2002-04-02",8.5123,8.6238,8.5123,8.5943,17000.0],["2002-04-03",8.6271,8.6369,8.5451,8.5451,22000.0],["2002-04-04",8.4959,8.5287,8.4631,8.5287,24100.0],["2002-04-05",8.5549,8.65,8.5451,8.6008,54300.0],["2002-04-08",8.5943,8.6468,8.5779,8.614,50100.0],["2002-04-09",8.6271,8.7058,8.5812,8.6894,56500.0],["2002-04-10",8.7058,8.9354,8.7058,8.8567,212100.0],["2002-04-11",8.8436,8.8633,8.7812,8.8633,59400.0],["2002-04-12",8.8501,8.9945,8.8239,8.9945,87300.0],["2002-04-15",8.9879,8.9879,8.8009,8.8665,75500.0],["2002-04-16",8.8993,8.8993,8.8403,8.8731,124100.0],["2002-04-17",8.8731,8.8895,8.6927,8.7616,70300.0],["2002-04-18",8.7911,8.8403,8.7845,8.8075,46500.0],["2002-04-19",8.722,8.9031,8.6683,8.722,73400.0],["2002-04-22",8.7488,8.7589,8.6918,8.6985,52100.0],["2002-04-23",8.6918,8.7522,8.6516,8.6583,69100.0],["2002-04-24",8.6415,8.7589,8.6348,8.6817,38500.0],["2002-04-25",8.7186,8.7186,8.6046,8.6247,40800.0],["2002-04-26",8.6449,8.6449,8.6013,8.6046,39100.0],["2002-04-29",8.6516,8.8025,8.6482,8.8025,102900.0],["2002-04-30",8.8528,8.9668,8.7857,8.9668,57400.0],["2002-05-01",8.9701,8.9701,8.8695,8.9031,27000.0],["2002-05-02",8.8796,8.9198,8.6683,8.7522,93600.0],["2002-05-03",8.7857,8.8528,8.7857,8.7991,18200.0],["2002-05-06",8.8293,8.9198,8.7723,8.8192,32900.0],["2002-05-07",8.779,8.8058,8.6784,8.7857,31300.0],["2002-05-08",8.7823,8.8461,8.6516,8.7287,34300.0],["2002-05-09",8.6784,8.7119,8.6381,8.6549,27700.0],["2002-05-10",8.7052,8.7052,8.5543,8.6348,70100.0],["2002-05-13",8.608,8.6952,8.5878,8.6449,29100.0],["2002-05-14",8.618,8.6918,8.5946,8.6817,22400.0],["2002-05-15",8.6683,8.6683,8.6013,8.6348,43800.0],["2002-05-16",8.618,8.675,8.6113,8.6348,19300.0],["2002-05-17",8.6516,8.7153,8.6516,8.7019,32600.0],["2002-05-20",8.7019,8.7153,8.608,8.6683,17300.0],["2002-05-21",8.6516,8.6583,8.5946,8.6113,30400.0],["2002-05-22",8.6013,8.6381,8.5744,8.6348,71700.0],["2002-05-23",8.618,8.7186,8.5979,8.6683,40800.0],["2002-05-24",8.6583,8.7153,8.5845,8.6348,55600.0],["2002-05-28",8.6516,8.6717,8.6013,8.618,37400.0],["2002-05-29",8.608,8.7153,8.6013,8.7153,55800.0],["2002-05-30",8.6851,8.9131,8.6281,8.8863,59800.0],["2002-05-31",8.8695,9.0171,8.7253,8.7253,50800.0],["2002-06-03",8.7019,8.8863,8.6985,8.8829,35500.0],["2002-06-04",8.8192,8.9098,8.8092,8.8528,32200.0],["2002-06-05",8.8695,8.8695,8.5878,8.6884,67300.0],["2002-06-06",8.7186,8.7287,8.6348,8.6583,34000.0],["2002-06-07",8.6851,8.722,8.5543,8.6918,52900.0],["2002-06-10",8.7287,8.7287,8.5711,8.6348,31800.0],["2002-06-11",8.618,8.6952,8.5946,8.6348,46300.0],["2002-06-12",8.6516,8.7153,8.6482,8.7019,49700.0],["2002-06-13",8.6851,8.7522,8.6348,8.6516,21900.0],["2002-06-14",8.6348,8.7354,8.6013,8.722,32600.0],["2002-06-17",8.7522,8.8192,8.6717,8.7186,38300.0],["2002-06-18",8.7186,8.7958,8.6683,8.7119,35500.0],["2002-06-19",8.7019,8.836,8.6683,8.836,90300.0],["2002-06-20",8.8192,8.9534,8.8025,8.9031,76300.0],["2002-06-21",8.9467,8.9601,8.8695,8.9031,49300.0],["2002-06-24",8.9198,8.9534,8.8528,8.8528,32000.0],["2002-06-25",8.8796,8.9534,8.8796,8.9299,44400.0],["2002-06-26",8.9131,8.9265,8.8293,8.9031,41800.0],["2002-06-27",8.8628,9.0037,8.8494,8.9735,56100.0],["2002-06-28",9.0137,9.0573,8.9701,8.9701,101200.0],["2002-07-01",8.9869,8.9869,8.836,8.9768,67700.0],["2002-07-02",9.0037,9.0204,8.8528,8.9634,30400.0],["2002-07-03",8.9869,9.0037,8.8863,8.9198,35000.0],["2002-07-05",8.9232,9.0204,8.8695,8.9366,18200.0],["2002-07-08",8.9366,9.0003,8.836,8.9131,24900.0],["2002-07-09",8.9265,8.9366,8.8528,8.9031,28300.0],["2002-07-10",8.9198,8.9399,8.7857,8.8528,42100.0],["2002-07-11",8.836,8.836,8.551,8.6516,41100.0],["2002-07-12",8.6851,8.7689,8.6247,8.6516,39200.0],["2002-07-15",8.6683,8.7522,8.5342,8.7522,76600.0],["2002-07-16",8.7186,9.0204,8.7186,8.8192,67100.0],["2002-07-17",8.836,8.9131,8.6683,8.7857,35300.0],["2002-07-18",8.7857,8.8226,8.608,8.608,41800.0],["2002-07-19",8.5677,8.6147,8.4839,8.551,65400.0],["2002-07-22",8.635,8.635,8.031,8.4257,100300.0],["2002-07-23",8.4257,8.4463,8.0482,8.1305,89200.0],["2002-07-24",8.1305,8.1683,7.6363,8.1683,140500.0],["2002-07-25",8.2369,8.4772,8.1546,8.436,49400.0],["2002-07-26",8.5046,8.5801,8.5046,8.5801,60200.0],["2002-07-29",8.5801,8.7517,8.5733,8.6797,80200.0],["2002-07-30",8.762,8.7964,8.5801,8.7003,92900.0],["2002-07-31",8.7689,8.8375,8.6488,8.8375,94800.0],["2002-08-01",8.8375,8.9062,8.6145,8.8032,81400.0],["2002-08-02",8.7517,8.7826,8.5287,8.5287,53800.0],["2002-08-05",8.5287,8.5458,8.2713,8.3227,48300.0],["2002-08-06",8.3433,8.3742,8.2369,8.285,44600.0],["2002-08-07",8.2884,8.4257,8.2404,8.4257,46300.0],["2002-08-08",8.3948,8.46,8.2781,8.46,33000.0],["2002-08-09",8.5458,8.5458,8.333,8.4257,36300.0],["2002-08-12",8.4429,8.4943,8.3742,8.4943,12600.0],["2002-08-13",8.4909,8.4943,8.2541,8.2541,24100.0],["2002-08-14",8.2438,8.357,8.2369,8.357,29100.0],["2002-08-15",8.3742,8.3879,8.2541,8.3468,75700.0],["2002-08-16",8.3468,8.4737,8.3262,8.4531,28400.0],["2002-08-19",8.4531,8.5458,8.4257,8.4257,43900.0],["2002-08-20",8.4429,8.4703,8.3914,8.4188,20300.0],["2002-08-21",8.4429,8.5904,8.4429,8.5904,20200.0],["2002-08-22",8.563,8.563,8.4154,8.4772,22000.0],["2002-08-23",8.5081,8.5424,8.4429,8.4737,11500.0],["2002-08-26",8.4428,8.6316,8.4257,8.6316,27600.0],["2002-08-27",8.5973,8.7003,8.5287,8.5698,44500.0],["2002-08-28",8.5458,8.7003,8.5458,8.6145,20300.0],["2002-08-29",8.6488,8.7517,8.6419,8.7174,18900.0],["2002-08-30",8.7346,8.8169,8.6488,8.6488,38200.0],["2002-09-03",8.6145,8.7174,8.5115,8.563,21000.0],["2002-09-04",8.563,8.738,8.563,8.7346,29200.0],["2002-09-05",8.7003,8.7861,8.6522,8.7517,21600.0],["2002-09-06",8.7517,8.8375,8.7346,8.7655,21400.0],["2002-09-09",8.7655,8.7689,8.6831,8.7174,20800.0],["2002-09-10",8.7174,8.7517,8.6248,8.6659,26800.0],["2002-09-11",8.7003,8.7414,8.6865,8.6968,10900.0],["2002-09-12",8.7003,8.7517,8.635,8.69,20200.0],["2002-09-13",8.6865,8.7861,8.6488,8.7861,37500.0],["2002-09-16",8.7517,8.8032,8.5973,8.635,53800.0],["2002-09-17",8.6488,8.7003,8.5458,8.5458,42500.0],["2002-09-18",8.5115,8.5287,8.4428,8.5252,31800.0],["2002-09-19",8.5287,8.5458,8.4085,8.4223,24900.0],["2002-09-20",8.4772,8.7414,8.4772,8.5252,38300.0],["2002-09-23",8.5458,8.5801,8.5115,8.5801,28300.0],["2002-09-24",8.5801,8.5801,8.5115,8.5355,30800.0],["2002-09-25",8.5184,8.6179,8.5149,8.587,74800.0],["2002-09-26",8.6076,8.6488,8.5698,8.6145,46600.0],["2002-09-27",8.5801,8.5836,8.4943,8.5115,31200.0],["2002-09-30",8.5081,8.5733,8.4085,8.5492,25900.0],["2002-10-01",8.5801,8.6831,8.5595,8.6385,45000.0],["2002-10-02",8.6659,8.7346,8.587,8.5904,25200.0],["2002-10-03",8.563,8.611,8.5115,8.5767,20100.0],["2002-10-04",8.5973,8.6007,8.5012,8.5458,64800.0],["2002-10-07",8.5801,8.6659,8.2884,8.2884,30800.0],["2002-10-08",8.3227,8.3227,7.9624,8.134,87200.0],["2002-10-09",8.0653,8.0825,7.7221,7.7942,83300.0],["2002-10-10",7.7736,7.7736,7.5471,7.7153,234100.0],["2002-10-11",7.8766,8.0653,7.8766,7.9727,44100.0],["2002-10-14",8.0585,8.0585,7.8663,7.9074,35500.0],["2002-10-15",7.8937,8.1854,7.8937,8.0928,30200.0],["2002-10-16",8.134,8.2129,8.0173,8.0482,23800.0],["2002-10-17",8.0722,8.1854,8.0653,8.1854,30900.0],["2002-10-18",8.2369,8.2884,8.1786,8.1786,19200.0],["2002-10-21",8.1854,8.2781,8.1854,8.2163,41300.0],["2002-10-22",8.3025,8.3025,8.0774,8.0774,40000.0],["2002-10-23",8.0563,8.2251,8.0457,8.2005,33100.0],["2002-10-24",8.2498,8.2849,8.204,8.2603,27400.0],["2002-10-25",8.2357,8.3483,8.2322,8.3201,18400.0],["2002-10-28",8.2849,8.3588,8.2673,8.2709,25900.0],["2002-10-29",8.2779,8.2814,8.0879,8.2814,46100.0],["2002-10-30",8.2673,8.2955,8.2322,8.2392,26600.0],["2002-10-31",8.2849,8.3694,8.2744,8.3025,30000.0],["2002-11-01",8.3201,8.4432,8.2673,8.4257,36900.0],["2002-11-04",8.4186,8.6051,8.4186,8.4679,32400.0],["2002-11-05",8.4257,8.686,8.4257,8.6825,39600.0],["2002-11-06",8.7071,8.8724,8.6825,8.8654,47500.0],["2002-11-07",8.8302,8.8302,8.7071,8.7669,18700.0],["2002-11-08",8.7634,8.7845,8.6438,8.6508,20500.0],["2002-11-11",8.6508,8.6649,8.6367,8.6543,25200.0],["2002-11-12",8.6367,8.7775,8.6367,8.7423,28600.0],["2002-11-13",8.7071,8.788,8.7071,8.7634,22800.0],["2002-11-14",8.781,8.876,8.693,8.876,85200.0],["2002-11-15",8.8478,8.8654,8.7423,8.7423,14000.0],["2002-11-18",8.7669,8.7775,8.6297,8.6895,29600.0],["2002-11-19",8.7247,8.7247,8.6543,8.6578,24800.0],["2002-11-20",8.6578,8.7599,8.6578,8.7599,18500.0],["2002-11-21",8.6895,8.7915,8.679,8.788,21000.0],["2002-11-22",8.7951,8.7951,8.6965,8.7951,43500.0],["2002-11-25",8.7951,8.8021,8.7599,8.7775,25400.0],["2002-11-26",8.7599,8.7845,8.6825,8.781,22100.0],["2002-11-27",8.7951,8.8232,8.7493,8.7951,33000.0],["2002-11-29",8.7775,8.781,8.7247,8.7599,15900.0],["2002-12-02",8.795,8.795,8.7352,8.7915,20000.0],["2002-12-03",8.7599,8.7951,8.7458,8.7458,34400.0],["2002-12-04",8.7352,8.795,8.7177,8.7739,20000.0],["2002-12-05",8.7493,8.7951,8.7247,8.7247,30400.0],["2002-12-06",8.7247,8.7599,8.6578,8.7247,33400.0],["2002-12-09",8.6965,8.7669,8.6543,8.7071,35300.0],["2002-12-10",8.7177,8.7317,8.6191,8.6332,55400.0],["2002-12-11",8.6191,8.7071,8.584,8.6191,21600.0],["2002-12-12",8.6191,8.7071,8.6016,8.6156,27600.0],["2002-12-13",8.6016,8.6508,8.6016,8.6121,44700.0],["2002-12-16",8.6332,8.6332,8.5136,8.6191,22200.0],["2002-12-17",8.6367,8.6367,8.5347,8.5805,28200.0],["2002-12-18",8.5805,8.5805,8.4573,8.5136,19100.0],["2002-12-19",8.4432,8.4749,8.3236,8.4362,49600.0],["2002-12-20",8.4362,8.4362,8.3201,8.3905,72300.0],["2002-12-23",8.4433,8.4714,8.3553,8.4081,37400.0],["2002-12-24",8.4081,8.4784,8.4081,8.4784,2700.0],["2002-12-26",8.496,8.5242,8.3694,8.5066,41400.0],["2002-12-27",8.5101,8.6614,8.4855,8.5206,27900.0],["2002-12-30",8.5031,8.6191,8.496,8.6191,40600.0],["2002-12-31",8.584,8.7106,8.584,8.6016,69000.0],["2003-01-02",8.6473,8.7317,8.6473,8.6895,44600.0],["2003-01-03",8.6649,8.7599,8.6192,8.7247,24900.0],["2003-01-06",8.7775,8.788,8.7352,8.7388,52200.0],["2003-01-07",8.7599,8.7775,8.5382,8.6086,62400.0],["2003-01-08",8.584,8.6191,8.5312,8.5312,29300.0],["2003-01-09",8.584,8.6192,8.5171,8.5769,21800.0],["2003-01-10",8.5136,8.5875,8.5136,8.5629,30300.0],["2003-01-13",8.6192,8.6367,8.591,8.6121,46000.0],["2003-01-14",8.6367,8.6543,8.6121,8.6227,78900.0],["2003-01-15",8.6297,8.6367,8.5488,8.6121,32400.0],["2003-01-16",8.6121,8.6192,8.5347,8.5418,33100.0],["2003-01-17",8.5664,8.5664,8.496,8.496,43300.0],["2003-01-21",8.496,8.5488,8.496,8.5031,83700.0],["2003-01-22",8.5085,8.5734,8.5012,8.5553,41000.0],["2003-01-23",8.5986,8.5986,8.5121,8.5517,28400.0],["2003-01-24",8.5625,8.5625,8.476,8.476,47300.0],["2003-01-27",8.4796,8.5265,8.44,8.44,53700.0],["2003-01-28",8.4724,8.5049,8.44,8.458,53100.0],["2003-01-29",8.458,8.5445,8.44,8.5445,48300.0],["2003-01-30",8.5697,8.5806,8.5049,8.5085,22800.0],["2003-01-31",8.4724,8.5806,8.4724,8.5806,29700.0],["2003-02-03",8.6346,8.6635,8.5661,8.5698,23100.0],["2003-02-04",8.5553,8.5698,8.5229,8.5517,36100.0],["2003-02-05",8.5625,8.6202,8.5445,8.5986,14800.0],["2003-02-06",8.6022,8.613,8.5049,8.5553,17700.0],["2003-02-07",8.5409,8.5445,8.44,8.44,33700.0],["2003-02-10",8.4652,8.4976,8.4328,8.4904,61200.0],["2003-02-11",8.5013,8.5085,8.3823,8.4003,43300.0],["2003-02-12",8.4147,8.4183,8.3354,8.3679,31200.0],["2003-02-13",8.3679,8.4724,8.3498,8.4724,21800.0],["2003-02-14",8.458,8.4904,8.3823,8.458,62100.0],["2003-02-18",8.4724,8.5085,8.4544,8.5049,51000.0],["2003-02-19",8.4904,8.5085,8.4544,8.4724,26800.0],["2003-02-20",8.4904,8.5049,8.4616,8.4616,31500.0],["2003-02-21",8.4832,8.5049,8.4436,8.4544,37800.0],["2003-02-24",8.4976,8.5012,8.4327,8.4544,29500.0],["2003-02-25",8.4616,8.5085,8.4003,8.458,44000.0],["2003-02-26",8.4616,8.5012,8.4111,8.4291,29000.0],["2003-02-27",8.4472,8.4976,8.4039,8.4904,23600.0],["2003-02-28",8.5013,8.5085,8.4039,8.4039,92700.0],["2003-03-03",8.4075,8.5013,8.4075,8.4796,24500.0],["2003-03-04",8.4904,8.4904,8.4327,8.4544,25400.0],["2003-03-05",8.4436,8.4904,8.4255,8.4724,25300.0],["2003-03-06",8.4868,8.5085,8.4688,8.4832,19800.0],["2003-03-07",8.5013,8.5049,8.4688,8.4688,75000.0],["2003-03-10",8.4652,8.476,8.4039,8.4219,30000.0],["2003-03-11",8.4219,8.458,8.3282,8.4003,38100.0],["2003-03-12",8.4147,8.4436,8.3643,8.4436,18600.0],["2003-03-13",8.4436,8.5085,8.4364,8.5049,14900.0],["2003-03-14",8.4724,8.5193,8.4364,8.5193,90700.0],["2003-03-17",8.5085,8.6166,8.5085,8.613,40200.0],["2003-03-18",8.5986,8.6527,8.577,8.6166,16100.0],["2003-03-19",8.5986,8.6455,8.5553,8.5986,35700.0],["2003-03-20",8.5445,8.6527,8.5373,8.6238,68200.0],["2003-03-21",8.6455,8.7068,8.6202,8.6851,64900.0],["2003-03-24",8.6887,8.6887,8.5806,8.6166,27600.0],["2003-03-25",8.5986,8.6887,8.595,8.6707,24500.0],["2003-03-26",8.6707,8.6743,8.6166,8.6166,38400.0],["2003-03-27",8.6455,8.6455,8.5734,8.6346,25700.0],["2003-03-28",8.6455,8.6635,8.5914,8.5986,27600.0],["2003-03-31",8.5806,8.6094,8.5409,8.5445,22300.0],["2003-04-01",8.5445,8.6527,8.5337,8.6527,30300.0],["2003-04-02",8.6527,8.6779,8.6383,8.6671,45800.0],["2003-04-03",8.6671,8.6671,8.6022,8.6455,13500.0],["2003-04-04",8.6491,8.6815,8.6094,8.6455,27300.0],["2003-04-07",8.6527,8.7356,8.6455,8.7356,30200.0],["2003-04-08",8.7428,8.7428,8.6707,8.7068,15500.0],["2003-04-09",8.7212,8.7392,8.613,8.6887,49600.0],["2003-04-10",8.6815,8.7248,8.6815,8.6815,32100.0],["2003-04-11",8.6887,8.7176,8.6383,8.6635,41700.0],["2003-04-14",8.7068,8.8293,8.7031,8.8293,37100.0],["2003-04-15",8.8293,8.8654,8.8077,8.8365,19900.0],["2003-04-16",8.887,9.0132,8.8438,9.0132,109900.0],["2003-04-17",9.0132,9.1899,9.0024,9.1033,41400.0],["2003-04-21",9.1141,9.1935,9.0709,9.1538,36500.0],["2003-04-22",9.1446,9.3734,9.0634,9.3623,50000.0],["2003-04-23",9.3365,9.4509,9.2811,9.4472,57100.0],["2003-04-24",9.4103,9.4583,9.3365,9.4472,78800.0],["2003-04-25",9.4287,9.5247,9.4103,9.4656,43400.0],["2003-04-28",9.4841,9.5911,9.4804,9.5911,56000.0],["2003-04-29",9.5948,9.5948,9.4583,9.4804,42600.0],["2003-04-30",9.3881,9.5763,9.3845,9.4841,56500.0],["2003-05-01",9.521,9.5542,9.4029,9.5542,45100.0],["2003-05-02",9.5763,9.735,9.5727,9.6133,26400.0],["2003-05-05",9.6317,9.8162,9.6317,9.7424,52100.0],["2003-05-06",9.7055,9.8273,9.7055,9.7941,48400.0],["2003-05-07",9.7793,9.8236,9.7313,9.7609,45600.0],["2003-05-08",9.7424,9.8863,9.735,9.7978,34100.0],["2003-05-09",9.7978,9.9786,9.7793,9.89,34100.0],["2003-05-12",9.9085,9.9749,9.9048,9.9638,30200.0],["2003-05-13",9.9638,9.9638,9.9232,9.9565,30400.0],["2003-05-14",9.9638,9.986,9.89,9.9269,57300.0],["2003-05-15",9.9011,9.9638,9.9011,9.9565,49700.0],["2003-05-16",9.9638,9.9638,9.9085,9.9528,37500.0],["2003-05-19",9.9528,9.9638,9.628,9.9306,43500.0],["2003-05-20",9.9306,10.0007,9.9306,10.0007,55200.0],["2003-05-21",10.0044,10.0044,9.9159,9.9638,28800.0],["2003-05-22",9.9454,10.0007,9.9269,9.9601,34800.0],["2003-05-23",9.9454,10.0007,9.9269,9.9712,32100.0],["2003-05-27",10.0192,10.0339,9.9085,9.9897,31500.0],["2003-05-28",10.0376,10.0376,9.9085,9.9122,76400.0],["2003-05-29",9.9269,9.9601,9.5579,9.6502,44100.0],["2003-05-30",9.6871,9.783,9.6059,9.6871,52200.0],["2003-06-02",9.6133,9.7793,9.5948,9.7793,43900.0],["2003-06-03",9.7609,9.8051,9.6575,9.7055,17100.0],["2003-06-04",9.7055,9.9749,9.6797,9.9122,30200.0],["2003-06-05",9.8753,10.0192,9.8679,9.9269,19900.0],["2003-06-06",9.9269,9.9638,9.89,9.89,30400.0],["2003-06-09",9.8716,9.9749,9.7793,9.7793,40800.0],["2003-06-10",9.7793,9.9934,9.7793,9.9934,21900.0],["2003-06-11",10.0118,10.0118,9.9085,9.9823,140700.0],["2003-06-12",9.9823,10.0709,9.9491,10.0709,82600.0],["2003-06-13",9.9823,10.0376,9.9638,10.0007,31800.0],["2003-06-16",10.0155,10.1188,10.0007,10.0561,41200.0],["2003-06-17",10.0745,10.0745,9.9601,10.0229,48500.0],["2003-06-18",10.0007,10.0339,9.9638,10.0118,111100.0],["2003-06-19",9.9933,10.0561,9.9638,9.9638,23600.0],["2003-06-20",9.9638,10.0376,9.9269,9.9528,26900.0],["2003-06-23",9.9454,9.9454,9.783,9.7978,24100.0],["2003-06-24",9.8347,9.8679,9.7793,9.7978,28100.0],["2003-06-25",9.7978,9.8494,9.7609,9.8347,56300.0],["2003-06-26",9.8531,10.1299,9.8384,10.0745,33700.0],["2003-06-27",10.093,10.1299,9.9491,9.9934,28900.0],["2003-06-30",9.9823,10.0376,9.9454,9.9675,62000.0],["2003-07-01",9.9638,10.1041,9.8679,10.0856,40700.0],["2003-07-02",10.0672,10.2775,10.0413,10.2554,33600.0],["2003-07-03",10.2406,10.2591,10.2037,10.2517,25600.0],["2003-07-07",10.2775,10.6281,10.2775,10.6281,42200.0],["2003-07-08",10.5543,10.6281,10.5174,10.5543,75000.0],["2003-07-09",10.5543,10.5949,10.4251,10.51,55300.0],["2003-07-10",10.4805,10.5617,10.3698,10.5211,43600.0],["2003-07-11",10.5358,10.6096,10.4251,10.5248,57400.0],["2003-07-14",10.5358,10.6465,10.4583,10.6465,96800.0],["2003-07-15",10.6281,10.7277,10.5543,10.7203,51100.0],["2003-07-16",10.665,10.7203,10.5912,10.665,95800.0],["2003-07-17",10.6281,10.6834,10.5543,10.5838,48900.0],["2003-07-18",10.6096,10.7167,10.5543,10.7167,39100.0],["2003-07-21",10.7167,10.8274,10.7167,10.7941,71400.0],["2003-07-22",10.7546,10.7621,10.6002,10.6567,32500.0],["2003-07-23",10.7132,10.7132,10.4948,10.5437,30400.0],["2003-07-24",10.4684,10.6868,10.4684,10.6605,26600.0],["2003-07-25",10.619,10.7697,10.619,10.7659,44100.0],["2003-07-28",10.6944,10.8412,10.6944,10.8111,16600.0],["2003-07-29",10.7659,10.845,10.7094,10.845,19000.0],["2003-07-30",10.845,10.9128,10.7885,10.9128,21600.0],["2003-07-31",10.9316,11.0144,10.7584,10.7697,51300.0],["2003-08-01",10.7885,10.973,10.7508,10.9504,49400.0],["2003-08-04",11.1839,11.1877,10.9203,10.973,65100.0],["2003-08-05",10.9994,10.9994,10.732,10.7433,41300.0],["2003-08-06",10.6492,10.7584,10.6153,10.7132,31900.0],["2003-08-07",10.6981,10.7546,10.5701,10.7508,27200.0],["2003-08-08",10.7508,10.8789,10.6981,10.8375,32700.0],["2003-08-11",10.8262,10.958,10.8262,10.9542,29700.0],["2003-08-12",10.9655,11.0333,10.9241,10.9994,33000.0],["2003-08-13",11.0144,11.0483,10.9768,10.9768,31200.0],["2003-08-14",10.9391,11.0483,10.9203,11.022,27800.0],["2003-08-15",10.9956,11.0634,10.9015,10.9015,24800.0],["2003-08-18",10.9203,11.2291,10.9203,11.2027,100100.0],["2003-08-19",11.2404,11.2592,11.1274,11.2592,61500.0],["2003-08-20",11.2216,11.2743,11.1086,11.2592,47400.0],["2003-08-21",11.2215,11.3006,11.2027,11.278,160600.0],["2003-08-22",11.278,11.278,11.1462,11.2215,29000.0],["2003-08-25",11.1839,11.263,11.1086,11.263,31300.0],["2003-08-26",11.2404,11.278,11.0333,11.2404,56200.0],["2003-08-27",11.2404,11.2743,11.1123,11.1651,96300.0],["2003-08-28",11.1613,11.2969,11.1613,11.2592,44600.0],["2003-08-29",11.2215,11.2743,11.0672,11.0672,66800.0],["2003-09-02",11.0709,11.2969,11.0709,11.2969,38800.0],["2003-09-03",11.2969,11.5153,11.2554,11.4889,76500.0],["2003-09-04",11.4851,11.6094,11.4738,11.5153,39600.0],["2003-09-05",11.4851,11.7035,11.4851,11.6659,191800.0],["2003-09-08",11.681,11.8429,11.6734,11.7487,51900.0],["2003-09-09",11.7563,11.7563,11.6433,11.7111,44600.0],["2003-09-10",11.6922,11.6922,11.5981,11.6132,48600.0],["2003-09-11",11.6395,11.6697,11.5303,11.6094,46300.0],["2003-09-12",11.6358,11.6546,11.4851,11.504,30500.0],["2003-09-15",11.5341,11.6282,11.4287,11.5341,53700.0],["2003-09-16",11.5228,11.5755,11.4098,11.5755,28200.0],["2003-09-17",11.5605,11.5605,11.2291,11.4098,34300.0],["2003-09-18",11.391,11.4475,11.2969,11.4475,29500.0],["2003-09-19",11.4098,11.5454,11.391,11.455,76000.0],["2003-09-22",11.4174,11.5115,11.3872,11.4851,35000.0],["2003-09-23",11.504,11.5416,11.4287,11.504,27100.0],["2003-09-24",11.5228,11.6132,11.3985,11.4136,21800.0],["2003-09-25",11.4475,11.5228,11.2366,11.2479,40700.0],["2003-09-26",11.1839,11.3533,11.1387,11.3195,37800.0],["2003-09-29",11.2969,11.4663,11.2931,11.4061,28700.0],["2003-09-30",11.3722,11.4136,11.1086,11.3646,114600.0],["2003-10-01",11.3044,11.5567,11.3044,11.5567,57800.0],["2003-10-02",11.5529,11.6019,11.4851,11.5228,32000.0],["2003-10-03",11.4851,11.8918,11.4851,11.7299,95200.0],["2003-10-06",11.6734,12.0199,11.6734,12.0199,248300.0],["2003-10-07",12.0199,12.0199,11.9182,12.0048,77800.0],["2003-10-08",11.9558,11.9897,11.8692,11.9558,37200.0],["2003-10-09",11.9747,12.05,11.8994,12.0236,60000.0],["2003-10-10",12.0123,12.2458,12.0123,12.2458,71700.0],["2003-10-13",12.242,12.3475,12.1931,12.3324,45800.0],["2003-10-14",12.3324,12.4077,12.3136,12.3889,46400.0],["2003-10-15",12.3814,12.4077,12.2194,12.3286,37200.0],["2003-10-16",12.4265,12.4341,12.3324,12.4077,57800.0],["2003-10-17",12.3701,12.4265,12.0613,12.4265,98900.0],["2003-10-20",12.3701,12.3701,12.0387,12.0839,81100.0],["2003-10-21",12.1215,12.1253,12.0123,12.0801,90600.0],["2003-10-22",12.0513,12.0513,11.8672,11.8672,125900.0],["2003-10-23",11.8135,11.8327,11.6371,11.6908,60500.0],["2003-10-24",11.6716,11.7368,11.5335,11.6908,35900.0],["2003-10-27",11.6908,11.7944,11.6601,11.7752,25900.0],["2003-10-28",11.8135,11.8135,11.5259,11.7368,63200.0],["2003-10-29",11.7368,11.9324,11.7368,11.9171,32800.0],["2003-10-30",11.967,12.0053,11.8634,11.9478,34000.0],["2003-10-31",11.9286,12.0437,11.9286,12.0437,57500.0],["2003-11-03",12.0437,12.2546,12.0437,12.2124,95600.0],["2003-11-04",12.2546,12.3313,12.1587,12.3275,41900.0],["2003-11-05",12.293,12.3313,12.082,12.2661,70300.0],["2003-11-06",12.2278,12.339,12.2163,12.3045,25400.0],["2003-11-07",12.3505,12.4502,12.3505,12.3889,35600.0],["2003-11-10",12.3889,12.4311,12.27,12.3122,32200.0],["2003-11-11",12.2738,12.3697,12.2355,12.2393,32800.0],["2003-11-12",12.2738,12.4656,12.2585,12.4656,90800.0],["2003-11-13",12.4656,12.5615,12.3965,12.5615,31100.0],["2003-11-14",12.5807,12.6037,12.3965,12.3965,34800.0],["2003-11-17",12.408,12.4349,12.3275,12.4349,42400.0],["2003-11-18",12.4157,12.5039,12.316,12.3505,48900.0],["2003-11-19",12.5039,12.5193,12.3505,12.3735,60700.0],["2003-11-20",12.408,12.4464,12.1971,12.2968,30300.0],["2003-11-21",12.3352,12.4349,12.3352,12.4042,53700.0],["2003-11-24",12.408,12.4886,12.339,12.4886,39500.0],["2003-11-25",12.4733,12.6957,12.4733,12.642,70000.0],["2003-11-26",12.619,12.642,12.573,12.6113,51200.0],["2003-11-28",12.6113,12.6382,12.6037,12.6037,15000.0],["2003-12-01",12.6037,12.83,12.6037,12.83,50500.0],["2003-12-02",12.8875,12.8875,12.6804,12.7149,52800.0],["2003-12-03",12.7609,12.7609,12.5039,12.5039,100100.0],["2003-12-04",12.5615,12.596,12.3697,12.596,57100.0],["2003-12-05",12.596,12.6535,12.596,12.6459,57500.0],["2003-12-08",12.6574,12.7302,12.596,12.6957,81800.0],["2003-12-09",12.7072,12.7571,12.619,12.7072,65200.0],["2003-12-10",12.6842,12.6919,12.619,12.6919,27800.0],["2003-12-11",12.6919,12.7724,12.6881,12.7724,97400.0],["2003-12-12",12.7724,12.8491,12.7456,12.8491,32200.0],["2003-12-15",12.9067,13.0026,12.7456,12.7456,50000.0],["2003-12-16",12.7724,12.876,12.7341,12.876,21000.0],["2003-12-17",12.8568,12.8913,12.7149,12.7724,32900.0],["2003-12-18",12.6957,12.8415,12.6765,12.83,24600.0],["2003-12-19",12.83,12.8568,12.7264,12.8491,25000.0],["2003-12-22",12.8491,12.8875,12.7763,12.8453,23500.0],["2003-12-23",12.8453,12.9604,12.8453,12.9412,30300.0],["2003-12-24",12.9412,13.0409,12.9412,12.9527,16000.0],["2003-12-26",12.945,13.0409,12.945,13.0294,19500.0],["2003-12-29",12.9911,13.0984,12.9604,13.0984,32900.0],["2003-12-30",13.0793,13.1521,13.0371,13.1291,20100.0],["2003-12-31",13.1483,13.1483,12.8683,12.8798,81900.0],["2004-01-02",12.9182,13.0102,12.8798,12.9642,43300.0],["2004-01-05",12.9642,13.0831,12.9374,13.0793,53400.0],["2004-01-06",13.0984,13.1138,12.9795,13.0141,43600.0],["2004-01-07",13.0332,13.11,12.876,12.8837,37600.0],["2004-01-08",12.9067,12.9872,12.853,12.922,50900.0],["2004-01-09",12.9489,13.0409,12.8913,13.0141,40300.0],["2004-01-12",13.0409,13.0409,12.9412,13.0102,21900.0],["2004-01-13",13.0217,13.0217,12.83,13.0217,40500.0],["2004-01-14",13.0217,13.0332,12.9719,13.0217,23600.0],["2004-01-15",13.0332,13.1215,13.0026,13.0793,36800.0],["2004-01-16",13.0985,13.1291,13.0217,13.0601,23300.0],["2004-01-20",13.0409,13.1368,13.0102,13.1368,67700.0],["2004-01-21",13.088,13.1505,13.0412,13.1505,38500.0],["2004-01-22",13.131,13.209,13.131,13.209,39200.0],["2004-01-23",13.248,13.2675,13.1583,13.248,35400.0],["2004-01-26",13.2441,13.4626,13.1192,13.4626,114300.0],["2004-01-27",13.4041,13.447,13.2558,13.4275,39800.0],["2004-01-28",13.4626,13.5407,13.3026,13.3807,40600.0],["2004-01-29",13.369,13.49,13.2207,13.49,79900.0],["2004-01-30",13.4822,13.5017,13.3924,13.4665,46200.0],["2004-02-02",13.4822,13.5095,13.4041,13.5017,50200.0],["2004-02-03",13.5212,13.7553,13.5212,13.6226,51100.0],["2004-02-04",13.6187,13.6187,13.369,13.3729,34500.0],["2004-02-05",13.3729,13.5641,13.3651,13.5641,45900.0],["2004-02-06",13.5446,13.8334,13.5446,13.8334,69600.0],["2004-02-09",13.8334,13.8529,13.7319,13.7748,19300.0],["2004-02-10",13.7358,13.9114,13.6773,13.9114,51300.0],["2004-02-11",13.9309,13.966,13.8802,13.9465,54400.0],["2004-02-12",13.9465,13.9465,13.8099,13.849,34200.0],["2004-02-13",13.7514,13.806,13.6773,13.6812,48300.0],["2004-02-17",13.6539,13.6656,13.5017,13.5017,50000.0],["2004-02-18",13.5992,13.6578,13.4275,13.4353,37700.0],["2004-02-19",13.4744,13.4978,13.3222,13.4041,62600.0],["2004-02-20",13.4548,13.5017,13.3651,13.4743,81500.0],["2004-02-23",13.4822,13.49,13.3768,13.4665,55300.0],["2004-02-24",13.5017,13.6538,13.4548,13.5524,80500.0],["2004-02-25",13.5524,13.8099,13.5134,13.806,71500.0],["2004-02-26",13.8216,14.0909,13.7475,14.087,176600.0],["2004-02-27",14.009,14.1026,13.9543,13.9933,135500.0],["2004-03-01",14.0011,14.2743,13.9426,14.2158,202400.0],["2004-03-02",14.2431,14.3797,14.2236,14.3211,70800.0],["2004-03-03",14.3211,14.3914,14.2275,14.3211,81600.0],["2004-03-04",14.3406,14.4343,14.2626,14.4265,109500.0],["2004-03-05",14.4304,14.4382,14.3211,14.4148,82500.0],["2004-03-08",14.4265,14.4382,14.2587,14.3016,67100.0],["2004-03-09",14.3406,14.3914,14.247,14.3094,174900.0],["2004-03-10",14.3328,14.3602,14.208,14.2314,46100.0],["2004-03-11",14.2041,14.2314,14.005,14.0519,50100.0],["2004-03-12",14.048,14.2353,13.9738,14.2353,74100.0],["2004-03-15",14.2353,14.325,14.1455,14.2158,52300.0],["2004-03-16",14.2938,14.3094,14.048,14.1299,71600.0],["2004-03-17",14.1885,14.2626,14.1494,14.247,37400.0],["2004-03-18",14.208,14.3055,14.1455,14.3055,49500.0],["2004-03-19",14.3055,14.485,14.2314,14.3641,194800.0],["2004-03-22",14.3875,14.4109,14.1455,14.2548,54800.0],["2004-03-23",14.2353,14.4109,14.1767,14.4109,58900.0],["2004-03-24",14.4499,14.5436,14.3055,14.3055,70200.0],["2004-03-25",14.3679,14.5592,14.3601,14.5553,54700.0],["2004-03-26",14.5943,14.5943,14.3328,14.3562,56100.0],["2004-03-29",14.3328,14.4967,14.286,14.4382,101100.0],["2004-03-30",14.4421,14.5475,14.4343,14.5358,88600.0],["2004-03-31",14.5475,14.5475,14.3992,14.4889,166600.0],["2004-04-01",14.5045,14.5396,14.4382,14.5006,110500.0],["2004-04-02",14.528,14.5358,14.4382,14.4772,392100.0],["2004-04-05",14.4772,14.4772,13.8919,14.0753,99000.0],["2004-04-06",14.0753,14.0753,13.0997,13.4041,169400.0],["2004-04-07",13.3065,14.0636,13.2792,13.9192,221000.0],["2004-04-08",13.9192,13.9309,13.4783,13.4783,60500.0],["2004-04-12",13.4626,13.4822,12.5651,12.8383,104100.0],["2004-04-13",12.0969,12.7563,11.9993,12.4481,339000.0],["2004-04-14",12.4481,12.5846,12.2139,12.331,203900.0],["2004-04-15",12.3895,12.7876,12.3895,12.7758,170500.0],["2004-04-16",12.8968,13.248,12.8968,12.9944,114700.0],["2004-04-19",13.0139,13.1778,12.8383,13.1622,64300.0],["2004-04-20",13.2207,13.3026,12.6705,12.6705,90600.0],["2004-04-21",12.6963,12.8672,12.6129,12.8076,73600.0],["2004-04-22",12.8076,13.2089,12.8076,13.1493,52900.0],["2004-04-23",13.201,13.201,12.9626,13.0381,85700.0],["2004-04-26",13.0977,13.1136,12.9149,12.9546,128100.0],["2004-04-27",12.9348,13.1652,12.9348,13.1454,54700.0],["2004-04-28",13.1136,13.1533,12.9944,13.054,48000.0],["2004-04-29",13.1136,13.3083,12.8553,12.9347,53000.0],["2004-04-30",12.8751,13.0381,12.7758,12.8155,69600.0],["2004-05-03",12.7957,13.1891,12.74,13.1891,171900.0],["2004-05-04",13.1891,13.4394,13.1136,13.3123,54500.0],["2004-05-05",13.2328,13.3361,13.1136,13.1136,39000.0],["2004-05-06",13.0937,13.1454,12.8751,13.1295,43300.0],["2004-05-07",13.1851,13.1851,12.6963,12.7361,81200.0],["2004-05-10",12.74,12.8036,12.3824,12.5692,78000.0],["2004-05-11",12.597,12.7996,12.5771,12.7599,79800.0],["2004-05-12",12.7917,12.9546,12.6765,12.8712,73100.0],["2004-05-13",12.8751,13.1016,12.8195,12.8553,50700.0],["2004-05-14",12.8155,13.201,12.7996,12.9944,37900.0],["2004-05-17",12.9546,13.197,12.7957,12.9665,47900.0],["2004-05-18",12.9944,13.3321,12.9944,13.3321,75800.0],["2004-05-19",13.3719,13.5666,13.1374,13.1374,80700.0],["2004-05-20",13.1772,13.3202,13.0738,13.3003,26100.0],["2004-05-21",13.3599,13.4434,13.193,13.3003,28600.0],["2004-05-24",13.3401,13.4633,13.3282,13.3878,26400.0],["2004-05-25",13.4315,13.7096,13.4076,13.6779,48200.0],["2004-05-26",13.6898,13.8487,13.6421,13.8487,77900.0],["2004-05-27",13.8885,13.9362,13.8487,13.8924,41300.0],["2004-05-28",13.9163,14.0275,13.8885,14.0196,30400.0],["2004-06-01",14.0196,14.2064,13.8726,14.0275,92600.0],["2004-06-02",14.0673,14.262,13.9958,14.262,35700.0],["2004-06-03",14.3057,14.3256,14.1031,14.1031,63600.0],["2004-06-04",14.1468,14.2978,14.1468,14.27,54900.0],["2004-06-07",14.27,14.5004,14.266,14.4965,92300.0],["2004-06-08",14.4965,14.5044,14.3772,14.4686,31900.0],["2004-06-09",14.4686,14.4965,14.3415,14.3613,40900.0],["2004-06-10",14.3613,14.421,14.3057,14.3494,49300.0],["2004-06-14",14.27,14.3017,14.0872,14.2262,84500.0],["2004-06-15",14.2262,14.5044,14.2064,14.5044,69000.0],["2004-06-16",14.5044,14.6872,14.4845,14.6872,45100.0],["2004-06-17",14.6872,14.866,14.6435,14.8621,77900.0],["2004-06-18",14.862,15.0607,14.862,15.0011,152300.0],["2004-06-21",14.9813,15.1005,14.9018,15.1005,47600.0],["2004-06-22",15.0806,15.1362,14.8342,14.9495,66600.0],["2004-06-23",14.9614,15.1005,14.8621,15.0965,40300.0],["2004-06-24",15.1362,15.1402,14.9415,15.017,57200.0],["2004-06-25",15.017,15.3151,15.0131,15.3151,81500.0],["2004-06-28",15.3151,15.3151,15.1601,15.2276,46900.0],["2004-06-29",15.2475,15.3548,15.0369,15.0369,53800.0],["2004-06-30",15.0607,15.1005,14.9574,15.0568,198200.0],["2004-07-01",15.0568,15.18,14.9415,14.9733,80500.0],["2004-07-02",15.0131,15.2276,15.0011,15.2197,93100.0],["2004-07-06",15.2396,15.2555,15.0607,15.1561,63900.0],["2004-07-07",15.1998,15.3747,15.172,15.3588,54100.0],["2004-07-08",15.2992,15.3985,15.021,15.021,57300.0],["2004-07-09",15.021,15.1998,14.9296,15.1919,37300.0],["2004-07-12",15.2197,15.3508,15.0409,15.2594,43100.0],["2004-07-13",15.2594,15.3588,15.0687,15.1005,27900.0],["2004-07-14",15.1005,15.2038,15.021,15.0409,126700.0],["2004-07-15",15.0528,15.0806,15.021,15.0607,58600.0],["2004-07-16",15.0607,15.1203,15.0051,15.0528,59300.0],["2004-07-19",15.0647,15.1601,15.021,15.1402,84400.0],["2004-07-20",15.1799,15.3985,15.1402,15.3985,77900.0],["2004-07-21",15.4328,15.5337,15.3925,15.4167,74300.0],["2004-07-22",15.4167,15.4167,14.9769,14.9769,38000.0],["2004-07-23",14.9809,14.9809,14.5936,14.5936,72200.0],["2004-07-26",14.6057,14.6178,14.3797,14.412,56900.0],["2004-07-27",14.4362,14.5532,14.3434,14.3717,57100.0],["2004-07-28",14.3676,14.5976,14.174,14.4483,51600.0],["2004-07-29",14.4887,14.6057,14.4161,14.4645,28900.0],["2004-07-30",14.4927,14.6057,14.4161,14.4645,31100.0],["2004-08-02",14.4685,14.9244,14.4443,14.9244,42900.0],["2004-08-03",14.9244,14.9688,14.7469,14.9083,36900.0],["2004-08-04",14.8478,15.0172,14.7509,15.0092,38700.0],["2004-08-05",14.9688,15.0092,14.5855,14.5855,48300.0],["2004-08-06",14.5895,14.7953,14.404,14.5452,51800.0],["2004-08-09",14.5734,14.646,14.4927,14.6057,62000.0],["2004-08-10",14.5855,14.7751,14.5855,14.7348,34000.0],["2004-08-11",14.7348,14.8236,14.7106,14.7146,44600.0],["2004-08-12",14.7106,14.8074,14.646,14.7066,70500.0],["2004-08-13",14.7469,14.8397,14.6945,14.7308,31800.0],["2004-08-16",14.7873,15.0899,14.7873,15.0899,27000.0],["2004-08-17",15.1262,15.2674,15.11,15.2674,44700.0],["2004-08-18",15.0374,15.3723,15.0374,15.3642,53400.0],["2004-08-19",15.3642,15.3642,15.0899,15.0899,36800.0],["2004-08-20",15.1705,15.574,15.1705,15.574,71900.0],["2004-08-23",15.574,15.6345,15.4732,15.5296,48800.0],["2004-08-24",15.5296,15.6345,15.4974,15.6265,78700.0],["2004-08-25",15.5942,15.9533,15.5942,15.8605,83600.0],["2004-08-26",15.8605,15.8968,15.7838,15.8766,60500.0],["2004-08-27",15.8968,15.921,15.8242,15.8968,27600.0],["2004-08-30",15.8968,15.9331,15.8807,15.8968,27600.0],["2004-08-31",15.8968,15.9977,15.8766,15.9977,57400.0],["2004-09-01",15.8282,15.9977,15.7959,15.9977,53400.0],["2004-09-02",16.038,16.1913,15.9008,16.1671,42900.0],["2004-09-03",16.1792,16.3568,16.1792,16.2599,68200.0],["2004-09-07",16.2599,16.498,16.2599,16.4859,80100.0],["2004-09-08",16.4617,16.502,16.2841,16.3648,97200.0],["2004-09-09",16.4254,16.4254,16.2196,16.3043,44700.0],["2004-09-10",16.2801,16.2841,16.038,16.1873,41100.0],["2004-09-13",16.1792,16.1792,15.9896,16.0259,31700.0],["2004-09-14",16.0501,16.0501,15.687,15.687,76400.0],["2004-09-15",15.6547,15.8968,15.6547,15.8242,35200.0],["2004-09-16",15.808,16.272,15.808,16.2196,71300.0],["2004-09-17",16.3003,16.3003,16.0784,16.1389,132900.0],["2004-09-20",16.1429,16.1429,15.9412,15.9412,142500.0],["2004-09-21",15.9896,16.0985,15.921,16.0985,34800.0],["2004-09-22",16.0985,16.0985,15.6184,15.6224,50800.0],["2004-09-23",15.6547,15.6749,15.5095,15.574,47900.0],["2004-09-24",15.6144,15.6144,15.453,15.4853,32800.0],["2004-09-27",15.4853,15.4974,15.3198,15.3723,43700.0],["2004-09-28",15.3925,15.5135,15.344,15.5135,31200.0],["2004-09-29",15.4853,15.6588,15.4126,15.6547,67700.0],["2004-09-30",15.6547,15.7354,15.5337,15.7152,79300.0],["2004-10-01",15.7354,16.2519,15.7112,16.0178,62400.0],["2004-10-04",16.0178,16.155,16.0017,16.0259,28200.0],["2004-10-05",16.0098,16.0985,15.8807,16.0905,24300.0],["2004-10-06",16.038,16.1591,15.9977,16.155,43300.0],["2004-10-07",16.155,16.155,15.8524,15.8565,32000.0],["2004-10-08",15.8363,15.9573,15.7112,15.7959,47200.0],["2004-10-11",15.7959,15.8403,15.6749,15.8161,32800.0],["2004-10-12",15.7798,16.0098,15.7354,16.0098,17700.0],["2004-10-13",16.038,16.1187,15.7516,15.8242,51500.0],["2004-10-14",15.9049,15.9492,15.7758,15.8645,89500.0],["2004-10-15",15.8645,15.9896,15.8242,15.9775,75100.0],["2004-10-18",15.9372,16.1389,15.7556,16.0582,53300.0],["2004-10-19",16.1187,16.1389,15.8524,15.8524,73900.0],["2004-10-20",15.8299,15.8422,15.5309,15.8176,66800.0],["2004-10-21",15.8504,15.9241,15.6661,15.9118,51100.0],["2004-10-22",15.8831,15.9937,15.7767,15.8749,48700.0],["2004-10-25",15.8709,15.9118,15.7685,15.7848,45900.0],["2004-10-26",15.8094,15.9773,15.7275,15.9773,44400.0],["2004-10-27",15.9732,16.2149,15.9323,16.2149,41700.0],["2004-10-28",16.1944,16.2599,16.0142,16.2517,47400.0],["2004-10-29",16.2599,16.2599,16.0511,16.1084,24800.0],["2004-11-01",16.1494,16.3623,16.0552,16.346,48300.0],["2004-11-02",16.3214,16.3664,16.0347,16.0388,38300.0],["2004-11-03",16.0633,16.2804,16.0633,16.2804,37000.0],["2004-11-04",16.2599,16.4402,16.1698,16.3869,50000.0],["2004-11-05",16.3869,16.4074,16.0101,16.0756,50500.0],["2004-11-08",15.9732,16.1698,15.9732,16.0552,40600.0],["2004-11-09",16.0142,16.0961,15.9732,16.0634,33100.0],["2004-11-10",16.0838,16.5344,16.0183,16.2231,25100.0],["2004-11-11",16.1985,16.4033,16.1739,16.4033,27300.0],["2004-11-12",16.3828,16.7023,16.305,16.7023,110100.0],["2004-11-15",16.6695,16.7514,16.6286,16.649,42400.0],["2004-11-16",16.6285,16.6449,16.432,16.4811,42700.0],["2004-11-17",16.4811,16.5835,16.133,16.1944,52300.0],["2004-11-18",16.1698,16.219,15.8586,16.1698,46700.0],["2004-11-19",16.1494,16.1494,15.9569,16.0552,50600.0],["2004-11-22",16.0347,16.2395,15.9651,16.2395,48500.0],["2004-11-23",16.2395,16.2558,16.0715,16.219,163700.0],["2004-11-24",16.2395,16.3214,16.2149,16.2559,41700.0],["2004-11-26",16.2804,16.3623,16.2477,16.3623,11000.0],["2004-11-29",16.3623,16.3828,16.1166,16.178,78500.0],["2004-11-30",16.2108,16.2108,16.0593,16.1616,39500.0],["2004-12-01",16.178,16.4238,16.1576,16.3951,41300.0],["2004-12-02",16.3951,16.4156,16.1371,16.3419,39200.0],["2004-12-03",16.3623,16.5057,16.3296,16.4606,25100.0],["2004-12-06",16.3828,16.4852,16.3419,16.3746,38800.0],["2004-12-07",16.3746,16.5671,16.3214,16.3255,187400.0],["2004-12-08",16.3009,16.4647,16.2763,16.4647,153200.0],["2004-12-09",16.4443,16.518,16.2763,16.4361,53500.0],["2004-12-10",16.4361,16.5876,16.346,16.5876,79600.0],["2004-12-13",16.5876,16.7514,16.477,16.7309,404800.0],["2004-12-14",16.7309,16.8252,16.6695,16.6982,88300.0],["2004-12-15",16.6695,16.817,16.6367,16.7637,64600.0],["2004-12-16",16.7637,16.8129,16.5671,16.5671,51600.0],["2004-12-17",16.5876,16.9153,16.5303,16.8866,243200.0],["2004-12-20",16.8538,16.9398,16.7268,16.7924,52100.0],["2004-12-21",16.8251,16.9972,16.7924,16.9972,46200.0],["2004-12-22",16.9972,17.0873,16.9275,17.0791,32700.0],["2004-12-23",17.0422,17.0955,16.8456,16.8497,29300.0],["2004-12-27",16.8743,16.8743,16.7269,16.7965,49800.0],["2004-12-28",16.7514,16.8497,16.7105,16.8333,36500.0],["2004-12-29",16.8129,16.8702,16.7555,16.8661,26500.0],["2004-12-30",16.8661,16.8702,16.7965,16.8374,35900.0],["2004-12-31",16.8088,16.9152,16.7514,16.8825,54900.0],["2005-01-03",16.8743,16.8948,16.5835,16.735,117700.0],["2005-01-04",16.8374,16.9357,16.649,16.6736,95700.0],["2005-01-05",16.6286,16.7555,16.0429,16.0552,203000.0],["2005-01-06",16.0961,16.4074,16.0879,16.3828,89400.0],["2005-01-07",16.5057,16.5876,16.3664,16.3664,97800.0],["2005-01-10",16.35,16.5057,16.1616,16.1821,58500.0],["2005-01-11",16.1821,16.4033,16.178,16.2845,149900.0],["2005-01-12",16.2886,16.3419,16.1862,16.305,54200.0],["2005-01-13",16.3664,16.5466,16.2313,16.3132,82400.0],["2005-01-14",16.4238,16.4893,16.3009,16.3091,32700.0],["2005-01-18",16.3009,16.5221,16.2599,16.4442,65700.0],["2005-01-19",16.4238,16.7187,16.3419,16.5262,94000.0],["2005-01-20",16.4202,16.5407,16.3121,16.3371,86800.0],["2005-01-21",16.308,16.5823,16.2498,16.3745,69600.0],["2005-01-24",16.4036,16.4576,16.1833,16.2747,45200.0],["2005-01-25",16.2997,16.3288,16.0046,16.0337,66000.0],["2005-01-26",16.0545,16.1043,15.9256,16.0877,55700.0],["2005-01-27",16.0254,16.1002,15.6264,15.7095,203300.0],["2005-01-28",15.7095,15.7303,15.5931,15.7261,461700.0],["2005-01-31",15.7926,15.9173,15.6472,15.7178,124200.0],["2005-02-01",15.7511,15.7926,15.3355,15.3479,109200.0],["2005-02-02",15.3521,16.0337,15.3521,16.0004,274800.0],["2005-02-03",16.0004,16.0836,15.909,15.9589,74900.0],["2005-02-04",15.9921,16.1874,15.9797,16.1417,87800.0],["2005-02-07",16.1667,16.2664,16.0212,16.042,80000.0],["2005-02-08",16.0628,16.1833,16.0004,16.15,43900.0],["2005-02-09",16.1501,16.2082,15.9589,16.0586,78300.0],["2005-02-10",16.042,16.2914,15.8134,16.2207,143700.0],["2005-02-11",16.2207,16.3412,16.0628,16.2581,83300.0],["2005-02-14",16.2082,16.2456,15.9713,16.0711,98300.0],["2005-02-15",16.0503,16.0836,15.8758,16.0171,94000.0],["2005-02-16",15.9755,16.2082,15.9381,16.1293,53800.0],["2005-02-17",16.1168,16.1625,15.9796,16.0254,48300.0],["2005-02-18",16.0254,16.0378,15.8342,15.8342,68800.0],["2005-02-22",15.7719,15.7802,15.5682,15.5848,96100.0],["2005-02-23",15.6098,15.668,15.4186,15.4227,69500.0],["2005-02-24",15.3978,15.5848,15.3147,15.5516,150300.0],["2005-02-25",15.5516,15.7511,15.5516,15.7386,44700.0],["2005-02-28",15.7303,15.7885,15.5059,15.6098,53800.0],["2005-03-01",15.6347,15.7511,15.4809,15.7054,100000.0],["2005-03-02",15.6887,15.9589,15.5848,15.7843,205400.0],["2005-03-03",15.7926,15.9381,15.6887,15.7677,110700.0],["2005-03-04",15.7677,16.1002,15.7137,16.0836,109200.0],["2005-03-07",16.0004,16.1293,15.9381,16.1043,74000.0],["2005-03-08",16.0752,16.1002,15.8841,16.0004,54100.0],["2005-03-09",15.9797,15.9797,15.4602,15.4602,161700.0],["2005-03-10",15.4809,15.6887,15.3937,15.6056,67900.0],["2005-03-11",15.5765,15.5765,15.1983,15.3147,30800.0],["2005-03-14",15.3064,15.5807,15.2607,15.5765,30300.0],["2005-03-15",15.6181,15.8716,15.4851,15.4851,105200.0],["2005-03-16",15.4602,15.6721,15.3812,15.4227,52900.0],["2005-03-17",15.4602,15.4602,15.2108,15.3355,44300.0],["2005-03-18",15.4602,15.4976,15.2939,15.3646,92800.0],["2005-03-21",15.3854,15.4103,15.2233,15.3064,37100.0],["2005-03-22",15.2648,15.3355,15.1318,15.1526,58000.0],["2005-03-23",15.1277,15.1277,14.895,15.0653,113800.0],["2005-03-24",15.1194,15.1942,15.0653,15.19,50600.0],["2005-03-28",15.1609,15.1817,14.9698,15.0612,51900.0],["2005-03-29",15.0612,15.2939,14.9864,15.2939,135300.0],["2005-03-30",15.2316,15.3563,15.1277,15.3147,77000.0],["2005-03-31",15.3147,15.5267,15.0944,15.1692,74400.0],["2005-04-01",15.2524,15.3355,15.003,15.0529,54900.0],["2005-04-04",15.0529,15.2731,15.0113,15.2731,44900.0],["2005-04-05",15.2731,15.3355,15.2066,15.2939,45900.0],["2005-04-06",15.2524,15.5017,15.2524,15.3272,52400.0],["2005-04-07",15.3313,15.4518,15.2399,15.4103,22100.0],["2005-04-08",15.3687,15.4186,15.2898,15.2898,30100.0],["2005-04-11",15.2898,15.2981,15.1443,15.1443,37600.0],["2005-04-12",15.1485,15.5765,14.9531,15.5225,83200.0],["2005-04-13",15.4186,15.5848,15.3895,15.4435,39900.0],["2005-04-14",15.5059,15.564,15.2316,15.2607,43400.0],["2005-04-15",15.2712,15.3388,15.0432,15.3388,86300.0],["2005-04-18",15.3388,15.3388,15.1276,15.2755,59400.0],["2005-04-19",15.3092,15.3768,15.1868,15.3768,44800.0],["2005-04-20",15.4613,15.4908,15.2037,15.4908,94600.0],["2005-04-21",15.5415,15.778,15.4824,15.778,123300.0],["2005-04-22",15.8034,15.8034,15.5626,15.7316,99000.0],["2005-04-25",15.7316,15.9427,15.7104,15.9132,59400.0],["2005-04-26",15.8709,15.9427,15.816,15.9005,45600.0],["2005-04-27",15.9005,16.213,15.8371,16.213,57000.0],["2005-04-28",16.1539,16.175,15.985,15.9892,47700.0],["2005-04-29",16.0061,16.1539,15.9638,16.1454,52900.0],["2005-05-02",16.1454,16.2257,16.1117,16.1708,64100.0],["2005-05-03",16.1328,16.3397,16.0779,16.2848,41000.0],["2005-05-04",16.2806,16.4495,16.2172,16.4073,33500.0],["2005-05-05",16.365,16.6311,16.3144,16.6311,43500.0],["2005-05-06",16.6311,16.6733,16.4791,16.5762,54800.0],["2005-05-09",16.5762,17.0323,16.5551,17.0323,66400.0],["2005-05-10",16.9985,17.2899,16.724,17.2519,72800.0],["2005-05-11",17.273,17.2942,16.9436,17.2942,64100.0],["2005-05-12",17.273,17.2984,17.0196,17.045,45300.0],["2005-05-13",17.0197,17.0197,16.893,16.9352,60300.0],["2005-05-16",16.8718,16.9901,16.8718,16.9521,61200.0],["2005-05-17",16.8845,17.0196,16.8718,17.0196,90100.0],["2005-05-18",17.083,17.2139,16.9943,17.1928,52400.0],["2005-05-19",17.1252,17.2942,17.1168,17.2477,134900.0],["2005-05-20",17.2899,17.2899,17.0323,17.1506,51200.0],["2005-05-23",17.1886,17.3026,17.1886,17.2899,58600.0],["2005-05-24",17.2055,17.2899,17.0999,17.2646,44400.0],["2005-05-25",17.2308,17.2519,16.8465,16.8929,77300.0],["2005-05-26",16.9141,17.1041,16.893,17.0028,72500.0],["2005-05-27",17.0154,17.1928,16.9605,17.1928,21000.0],["2005-05-31",17.1083,17.2646,17.0408,17.1041,60900.0],["2005-06-01",17.1083,17.4166,17.0661,17.3702,140000.0],["2005-06-02",17.3364,17.442,17.2857,17.3153,61600.0],["2005-06-03",17.273,17.3997,17.2646,17.3153,67500.0],["2005-06-06",17.2308,17.4546,17.2308,17.4209,42000.0],["2005-06-07",17.4842,17.8474,17.4842,17.5729,87900.0],["2005-06-08",17.5729,17.8052,17.5729,17.6954,48500.0],["2005-06-09",17.6869,17.9741,17.5898,17.8854,81000.0],["2005-06-10",17.8643,17.9488,17.7925,17.8643,30400.0],["2005-06-13",17.8221,17.9741,17.7798,17.9445,85700.0],["2005-06-14",17.9276,18.3711,17.9065,18.35,172400.0],["2005-06-15",18.35,18.6287,18.274,18.6287,74600.0],["2005-06-16",18.6034,18.9201,18.5231,18.9074,85900.0],["2005-06-17",18.9623,19.3213,18.9412,19.296,200400.0],["2005-06-20",19.2791,19.5325,19.2495,19.4311,172300.0],["2005-06-21",19.4311,19.6465,19.4269,19.5916,135200.0],["2005-06-22",19.5916,19.5916,19.0468,19.2749,427200.0],["2005-06-23",19.2833,19.4227,19.1735,19.1988,103100.0],["2005-06-24",19.2411,19.2495,18.5442,18.5823,175700.0],["2005-06-27",18.5611,18.6414,18.464,18.6245,110400.0],["2005-06-28",18.6456,19.0933,18.6414,19.0046,79000.0],["2005-06-29",19.0046,19.0046,18.8356,19.0004,69500.0],["2005-06-30",18.9919,19.1819,18.9835,19.1819,71800.0],["2005-07-01",19.1524,19.1946,19.0595,19.1946,62900.0],["2005-07-05",19.1524,19.7774,19.1397,19.7479,137100.0],["2005-07-06",19.7225,19.9084,19.7225,19.8239,89700.0],["2005-07-07",19.7225,19.9802,19.7225,19.8703,83000.0],["2005-07-08",19.8281,20.1195,19.8281,20.0519,91400.0],["2005-07-11",20.2293,20.5925,20.1026,20.356,94700.0],["2005-07-12",20.3349,20.356,20.1533,20.3307,108300.0],["2005-07-13",20.3982,20.3982,20.0013,20.0731,67000.0],["2005-07-14",20.2209,20.2378,19.6507,19.7605,362100.0],["2005-07-15",19.8012,19.9936,19.7242,19.814,97700.0],["2005-07-18",19.8439,19.9252,19.613,19.8054,93600.0],["2005-07-19",19.8867,19.9765,19.8012,19.9295,58700.0],["2005-07-20",19.9209,20.0578,19.7242,20.0578,77600.0],["2005-07-21",19.9936,20.1903,19.8054,19.8696,63100.0],["2005-07-22",19.9081,20.015,19.8482,20.015,87000.0],["2005-07-25",20.1005,20.2032,19.9808,20.1005,100800.0],["2005-07-26",20.1005,20.4897,20.0963,20.3999,73700.0],["2005-07-27",20.3999,20.4384,20.2074,20.3315,139500.0],["2005-07-28",20.3871,20.6864,20.3614,20.6009,122300.0],["2005-07-29",20.6052,20.6993,20.494,20.5924,66800.0],["2005-08-01",20.5838,20.6351,20.4427,20.6223,61400.0],["2005-08-02",20.5795,20.6779,20.4213,20.6137,111300.0],["2005-08-03",20.5496,20.6736,20.4854,20.5581,47400.0],["2005-08-04",20.5282,20.5325,19.9252,19.9252,135400.0],["2005-08-05",19.8439,19.8439,18.8261,19.0142,178100.0],["2005-08-08",18.9073,18.933,18.2017,18.3599,134400.0],["2005-08-09",18.3685,18.608,18.1888,18.4326,123700.0],["2005-08-10",18.5395,18.9886,18.501,18.6165,120600.0],["2005-08-11",18.6507,18.8517,18.5866,18.8004,103900.0],["2005-08-12",18.9031,19.1083,18.5524,19.0228,111200.0],["2005-08-15",19.0784,19.4248,18.9458,19.2537,74300.0],["2005-08-16",19.3307,19.3564,19.2152,19.2152,50000.0],["2005-08-17",19.1981,19.2623,19.0271,19.1426,47400.0],["2005-08-18",19.0741,19.1425,18.8859,19.0527,63500.0],["2005-08-19",19.01,19.1853,18.9458,19.0784,62500.0],["2005-08-22",19.1853,19.2452,19.1083,19.1768,73600.0],["2005-08-23",19.134,19.134,18.6165,18.6165,243100.0],["2005-08-24",18.6935,18.8603,18.6336,18.6593,121100.0],["2005-08-25",18.6379,18.8175,18.6037,18.7277,57600.0],["2005-08-26",18.7363,18.8047,18.6037,18.732,91000.0],["2005-08-29",18.6465,18.7833,18.5438,18.6849,71900.0],["2005-08-30",18.7405,18.7448,18.6037,18.6721,67000.0],["2005-08-31",18.702,19.1597,18.6122,19.1597,177500.0],["2005-09-01",19.2452,19.5189,19.0955,19.3692,116600.0],["2005-09-02",19.4163,19.7285,19.4163,19.6087,126400.0],["2005-09-06",19.6729,20.263,19.613,20.0407,103100.0],["2005-09-07",20.0535,20.2887,19.9466,20.1048,86800.0],["2005-09-08",20.0578,20.2075,19.8097,19.9722,90700.0],["2005-09-09",19.9722,20.2032,19.9637,20.1347,56800.0],["2005-09-12",20.1775,20.3999,20.1476,20.3571,77000.0],["2005-09-13",20.3571,20.4854,20.293,20.3144,112200.0],["2005-09-14",20.3571,20.3999,20.1433,20.2716,74400.0],["2005-09-15",20.2588,20.3229,20.1561,20.2502,161500.0],["2005-09-16",20.3315,20.3571,20.1305,20.1861,139800.0],["2005-09-19",20.1861,20.1861,19.8012,19.8739,49600.0],["2005-09-20",19.9166,20.0364,19.6729,19.7156,63400.0],["2005-09-21",19.6643,19.7199,19.3992,19.6087,74800.0],["2005-09-22",19.6515,19.8097,19.6002,19.7028,176900.0],["2005-09-23",19.7584,19.8439,19.6087,19.7199,94200.0],["2005-09-26",19.7798,20.0578,19.7798,19.9508,52200.0],["2005-09-27",19.9765,20.0107,19.7413,19.9423,82800.0],["2005-09-28",19.9423,19.9423,19.6729,19.7413,68800.0],["2005-09-29",19.7584,19.861,19.6301,19.8183,95000.0],["2005-09-30",19.8525,19.968,19.8054,19.891,107200.0],["2005-10-03",19.9295,20.1433,19.8482,20.1433,69900.0],["2005-10-04",20.0877,20.2759,20.015,20.015,66800.0],["2005-10-05",19.9594,19.9594,19.2922,19.2922,77400.0],["2005-10-06",19.3265,19.6729,19.2153,19.4676,100400.0],["2005-10-07",19.4334,19.5317,19.2153,19.4248,53500.0],["2005-10-10",19.8311,19.8311,19.2195,19.2751,79400.0],["2005-10-11",19.3307,19.4034,18.7405,18.7405,82700.0],["2005-10-12",18.6849,18.7662,18.4112,18.732,154100.0],["2005-10-13",18.6764,18.8603,18.4968,18.7149,72800.0],["2005-10-14",18.9031,19.1896,18.7192,19.1896,92700.0],["2005-10-17",19.3955,19.4085,19.0227,19.3305,177400.0],["2005-10-18",19.3478,19.4171,19.0921,19.0921,67300.0],["2005-10-19",19.0791,19.5732,18.8364,19.5472,125900.0],["2005-10-20",19.5472,19.5472,19.0054,19.0054,67300.0],["2005-10-21",19.0097,19.2871,19.0097,19.2524,65600.0],["2005-10-24",19.2438,19.9112,19.2438,19.9069,78200.0],["2005-10-25",19.9372,19.9372,19.6122,19.8202,66800.0],["2005-10-26",19.8202,20.0803,19.7639,19.9372,153400.0],["2005-10-27",19.9372,20.0239,19.6642,19.6642,128300.0],["2005-10-28",19.9372,20.0933,19.7682,19.9806,93100.0],["2005-10-31",19.9199,20.3143,19.9199,20.2189,63600.0],["2005-11-01",20.1756,20.2406,19.9286,20.2103,118900.0],["2005-11-02",20.31,20.544,20.1973,20.544,114500.0],["2005-11-03",20.609,20.8041,20.349,20.3577,102800.0],["2005-11-04",20.3707,20.479,20.1106,20.2276,101500.0],["2005-11-07",20.3056,20.4833,20.0889,20.3663,57100.0],["2005-11-08",20.1496,20.4617,20.0759,20.3923,116700.0],["2005-11-09",20.3923,21.1118,20.3923,21.0425,156200.0],["2005-11-10",21.0425,21.2158,20.8258,21.1812,150400.0],["2005-11-11",21.0511,21.2375,20.9948,21.2288,99900.0],["2005-11-14",21.0641,21.0858,20.401,20.6957,213900.0],["2005-11-15",20.7391,20.8821,20.544,20.6394,56800.0],["2005-11-16",20.6957,20.7217,20.5224,20.7131,84800.0],["2005-11-17",20.7607,21.2635,20.7304,21.2332,76400.0],["2005-11-18",21.3415,21.3415,21.0685,21.1812,75200.0],["2005-11-21",21.1811,21.2245,20.9644,21.0511,67600.0],["2005-11-22",21.0078,21.0988,20.9991,21.0338,49800.0],["2005-11-23",20.9861,21.0728,20.9774,21.0641,61900.0],["2005-11-25",21.0208,21.0901,20.9904,21.0208,16400.0],["2005-11-28",20.9991,21.0468,20.596,20.596,99400.0],["2005-11-29",20.6957,20.9298,20.6567,20.8431,271900.0],["2005-11-30",20.8387,21.1291,20.8387,21.0511,154100.0],["2005-12-01",21.1248,21.4109,21.0988,21.4022,124400.0],["2005-12-02",21.3458,21.5019,21.1898,21.4932,84500.0],["2005-12-05",21.5409,21.5409,21.3198,21.3415,111900.0],["2005-12-06",21.7533,21.7533,21.2938,21.2938,42400.0],["2005-12-07",21.3242,21.3242,21.0208,21.1291,47900.0],["2005-12-08",21.1292,21.1898,20.8821,21.0425,92900.0],["2005-12-09",21.0815,21.4716,21.0815,21.4325,101900.0],["2005-12-12",21.4976,21.4976,21.1682,21.2462,68100.0],["2005-12-13",21.2375,21.3892,21.1638,21.3588,45900.0],["2005-12-14",21.3675,21.5582,21.2938,21.4759,65100.0],["2005-12-15",21.4542,21.6146,21.2722,21.3415,59400.0],["2005-12-16",21.4109,21.6536,21.3935,21.6536,149100.0],["2005-12-19",21.2418,21.6059,20.9644,20.9774,51800.0],["2005-12-20",20.9558,21.0555,20.6957,20.7867,288200.0],["2005-12-21",21.2158,21.4542,21.0208,21.2202,123000.0],["2005-12-22",21.2158,21.4499,21.0468,21.4195,57200.0],["2005-12-23",21.4412,21.6492,21.4412,21.6146,45200.0],["2005-12-27",21.5756,21.6709,21.3112,21.3459,56500.0],["2005-12-28",21.3675,21.4325,21.0858,21.2202,36100.0],["2005-12-29",21.2635,21.4152,21.1335,21.3415,60200.0],["2005-12-30",21.2375,21.2375,20.9081,21.0208,73200.0],["2006-01-03",21.1292,21.7186,20.8604,21.6709,87300.0],["2006-01-04",21.6709,21.6709,21.4239,21.4239,58700.0],["2006-01-05",21.3935,21.6709,21.3849,21.6276,81300.0],["2006-01-06",22.035,22.035,21.5409,21.8529,87700.0],["2006-01-09",21.866,22.0176,21.7706,21.8876,69000.0],["2006-01-10",21.7793,22.321,21.7749,22.2127,78200.0],["2006-01-11",22.2084,22.2084,21.6796,21.9266,83400.0],["2006-01-12",21.9266,21.9743,21.6796,21.8183,145300.0],["2006-01-13",21.8443,21.9873,21.6926,21.9873,51300.0],["2006-01-17",21.931,21.931,21.5452,21.7836,84300.0],["2006-01-18",21.7902,21.8428,21.5489,21.6454,246800.0],["2006-01-19",21.6674,21.8428,21.6542,21.777,79500.0],["2006-01-20",21.9086,21.9437,21.72,21.9218,104500.0],["2006-01-23",21.9218,22.0402,21.777,21.8297,78600.0],["2006-01-24",21.9086,21.9919,21.8121,21.9393,215500.0],["2006-01-25",21.9305,22.0972,21.8867,22.0402,154500.0],["2006-01-26",22.1411,22.1981,22.0095,22.1981,139100.0],["2006-01-27",22.1937,22.3209,22.1367,22.2902,104900.0],["2006-01-30",22.3341,22.413,22.1937,22.3253,168800.0],["2006-01-31",22.2814,22.4305,22.2156,22.3911,182600.0],["2006-02-01",22.3911,22.7244,22.299,22.5227,90600.0],["2006-02-02",22.5007,22.7814,22.5007,22.6411,172400.0],["2006-02-03",22.5797,23.0709,22.4437,22.8297,180200.0],["2006-02-06",22.8429,22.8648,22.356,22.8297,246400.0],["2006-02-07",22.742,22.8779,22.5446,22.6016,183600.0],["2006-02-08",22.5884,22.72,22.4086,22.6981,90800.0],["2006-02-09",22.72,22.9569,22.6542,22.8121,133400.0],["2006-02-10",22.3955,23.0271,22.3955,22.9876,109100.0],["2006-02-13",22.935,23.0446,22.8516,22.9393,65100.0],["2006-02-14",23.0271,23.3209,22.97,23.185,92100.0],["2006-02-15",23.1367,23.4657,23.0709,23.4657,73200.0],["2006-02-16",23.8824,23.8824,23.3385,23.5885,137100.0],["2006-02-17",23.1718,23.8604,23.1718,23.8341,110900.0],["2006-02-21",23.8341,23.878,23.6587,23.8341,192600.0],["2006-02-22",23.8166,24.3955,23.6938,24.2771,123100.0],["2006-02-23",24.0797,24.514,23.992,24.3561,92300.0],["2006-02-24",24.299,24.299,23.9701,24.0315,102200.0],["2006-02-27",24.0052,24.0797,23.9043,23.9701,50700.0],["2006-02-28",23.8824,23.9043,23.4218,23.8166,112200.0],["2006-03-01",23.8122,23.8429,23.5666,23.8166,114900.0],["2006-03-02",23.7288,23.7815,23.4613,23.742,88800.0],["2006-03-03",23.6411,23.7903,23.5885,23.6104,95300.0],["2006-03-06",23.1937,24.1192,23.1937,24.0973,95600.0],["2006-03-07",23.6806,24.2508,23.6806,24.2245,149600.0],["2006-03-08",24.1587,24.5184,23.9043,24.3868,82600.0],["2006-03-09",24.4087,24.6719,24.2113,24.321,122400.0],["2006-03-10",24.321,24.4964,24.2683,24.4964,137800.0],["2006-03-13",24.4964,24.5578,24.3122,24.3824,96800.0],["2006-03-14",24.3824,24.8298,24.3517,24.8254,105600.0],["2006-03-15",24.7815,25.4043,24.7815,25.3385,154900.0],["2006-03-16",25.3517,25.7684,25.3517,25.628,146900.0],["2006-03-17",25.628,25.628,25.2113,25.4614,329800.0],["2006-03-20",25.3517,25.3605,24.7727,25.242,130500.0],["2006-03-21",25.2289,25.242,24.6543,24.7113,68800.0],["2006-03-22",24.6499,24.935,24.4613,24.8911,101300.0],["2006-03-23",24.8473,24.8999,24.6982,24.7815,85100.0],["2006-03-24",24.7815,24.8385,24.6806,24.7596,71100.0],["2006-03-27",24.7157,24.7201,24.5578,24.5841,39900.0],["2006-03-28",24.571,24.7727,24.5534,24.6719,72400.0],["2006-03-29",25.0885,25.1105,24.7157,25.0929,88300.0],["2006-03-30",25.0754,25.0885,24.5096,24.5622,55200.0],["2006-03-31",24.5183,24.5403,23.6323,24.0139,167600.0],["2006-04-03",24.0139,24.0227,22.9393,23.185,206100.0],["2006-04-04",23.1718,23.4218,22.9744,23.1981,129500.0],["2006-04-05",23.2727,23.4657,23.1586,23.3429,123000.0],["2006-04-06",23.2464,23.2683,22.8867,23.0709,201600.0],["2006-04-07",23.0051,23.106,22.4393,22.4656,116300.0],["2006-04-10",22.8078,23.0271,22.6762,22.8911,384900.0],["2006-04-11",22.9042,23.0797,22.8428,22.8692,189000.0],["2006-04-12",22.4525,23.1586,22.4525,23.0139,323800.0],["2006-04-13",22.992,22.992,22.6148,22.7946,136300.0],["2006-04-17",22.7858,22.7858,22.2814,22.3735,117600.0],["2006-04-18",22.4734,23.0015,22.4734,22.7885,97000.0],["2006-04-19",24.0577,24.1465,23.4985,24.0977,443200.0],["2006-04-20",24.0976,24.2219,23.8225,24.0888,113300.0],["2006-04-21",24.3107,24.3107,23.8846,23.9645,144600.0],["2006-04-24",24.0089,24.0089,23.4542,23.4897,177600.0],["2006-04-25",23.4985,23.4985,22.9394,23.2323,307700.0],["2006-04-26",23.2988,23.2988,22.966,23.1391,332600.0],["2006-04-27",23.0326,23.787,22.9483,23.4542,226300.0],["2006-04-28",23.0326,23.8225,23.0326,23.5207,198300.0],["2006-05-01",23.6317,23.7249,23.3432,23.4009,118600.0],["2006-05-02",23.4763,23.6539,23.2899,23.6539,160600.0],["2006-05-03",23.8536,23.9601,23.645,23.7249,181500.0],["2006-05-04",23.7249,24.2308,23.7249,24.1908,77200.0],["2006-05-05",24.4083,24.4527,23.8536,23.8979,166100.0],["2006-05-08",23.8935,23.8935,23.6405,23.7692,129100.0],["2006-05-09",23.6583,24.1997,23.5207,24.1997,337200.0],["2006-05-10",24.2752,24.284,23.7914,23.8225,72400.0],["2006-05-11",23.8003,23.8491,23.1701,23.179,154700.0],["2006-05-12",23.179,23.179,22.642,22.6775,87800.0],["2006-05-15",22.5666,23.2988,22.2559,23.2278,122200.0],["2006-05-16",23.1657,23.4941,23.1213,23.1879,123600.0],["2006-05-17",22.9438,23.1302,22.855,22.9482,128100.0],["2006-05-18",23.0281,23.3698,22.7352,22.7574,110200.0],["2006-05-19",22.6465,23.0725,22.4246,22.7885,98800.0],["2006-05-22",22.7885,22.9438,22.5444,22.8772,152100.0],["2006-05-23",23.1657,23.2544,22.3447,22.3447,101900.0],["2006-05-24",22.2781,22.4113,21.8876,22.2781,105700.0],["2006-05-25",22.4556,22.9216,22.429,22.9216,94600.0],["2006-05-26",23.0326,23.2767,22.8506,22.9971,58300.0],["2006-05-30",22.8861,22.9482,22.4113,22.5932,131400.0],["2006-05-31",22.5355,22.7397,22.2115,22.4113,152700.0],["2006-06-01",22.4556,23.2545,22.4556,23.2545,393600.0],["2006-06-02",23.5207,23.9645,23.4764,23.9335,226100.0],["2006-06-05",23.8669,24.3639,23.8624,23.9556,185000.0],["2006-06-06",24.0666,24.2752,23.858,24.0621,143500.0],["2006-06-07",24.0799,24.4216,23.9201,24.0621,169900.0],["2006-06-08",23.9867,24.4837,23.929,24.3195,146400.0],["2006-06-09",24.3417,24.7811,24.3195,24.5902,165800.0],["2006-06-12",24.5192,24.5281,23.9956,23.9956,133700.0],["2006-06-13",23.969,24.3639,23.8758,23.8758,129100.0],["2006-06-14",23.8314,23.9956,23.645,23.787,155400.0],["2006-06-15",23.8758,24.7323,23.8758,24.7012,169600.0],["2006-06-16",24.5903,24.6169,24.142,24.2752,379100.0],["2006-06-19",24.3639,24.3639,23.8757,24.213,122500.0],["2006-06-20",24.3595,24.3684,23.7204,23.8402,133000.0],["2006-06-21",23.8358,24.142,23.8092,23.9645,122100.0],["2006-06-22",23.9645,24.1642,23.7249,24.0843,116500.0],["2006-06-23",24.0666,24.142,23.8403,23.9157,81700.0],["2006-06-26",24.0266,24.0755,23.7914,23.9867,166600.0],["2006-06-27",24.0533,24.1775,23.9246,24.0311,122400.0],["2006-06-28",24.0044,24.4083,23.9645,24.395,122800.0],["2006-06-29",24.4083,24.8077,24.2752,24.8077,217300.0],["2006-06-30",24.8077,25.0296,24.6124,24.7411,309400.0],["2006-07-03",24.7544,25.2559,24.6834,25.2515,68600.0],["2006-07-05",25.0962,25.3314,24.7367,25.1627,125200.0],["2006-07-06",25.1627,25.2959,25.0296,25.1627,81700.0],["2006-07-07",25.0518,25.1627,24.6302,24.7012,93800.0],["2006-07-10",24.7012,24.8521,24.4305,24.7811,178700.0],["2006-07-11",24.6746,24.9763,24.5237,24.9231,234300.0],["2006-07-12",24.8743,24.8965,24.7189,24.8121,120300.0],["2006-07-13",24.9852,25.1139,24.5636,24.5991,170000.0],["2006-07-14",24.5991,24.6746,24.1642,24.3462,99000.0],["2006-07-17",24.2352,24.5148,24.2352,24.395,133400.0],["2006-07-18",24.4959,24.7741,24.3748,24.7023,195200.0],["2006-07-19",24.7651,25.3932,24.7472,25.3484,213100.0],["2006-07-20",25.3618,25.4785,24.7741,24.7741,129900.0],["2006-07-21",24.6081,24.7158,24.1864,24.6081,209800.0],["2006-07-24",24.6799,25.1465,24.644,25.0881,280000.0],["2006-07-25",25.0343,25.5278,25.0074,25.4515,186600.0],["2006-07-26",25.3394,25.4381,25.2048,25.2811,128800.0],["2006-07-27",25.3932,25.4381,25.0567,25.2138,117400.0],["2006-07-28",25.2676,25.8867,25.2676,25.8284,151100.0],["2006-07-31",25.6265,25.7073,25.3169,25.6265,112100.0],["2006-08-01",25.5413,25.7028,25.2586,25.5323,93200.0],["2006-08-02",25.622,25.9809,25.622,25.8598,131200.0],["2006-08-03",25.7476,26.2367,25.7476,26.1739,121400.0],["2006-08-04",25.7521,25.9271,25.2138,25.7162,352300.0],["2006-08-07",25.5951,25.8598,25.4829,25.7117,149500.0],["2006-08-08",25.7073,25.9764,25.5816,25.7073,285700.0],["2006-08-09",25.7611,26.0213,25.5951,25.7701,231500.0],["2006-08-10",25.4605,26.1066,25.4605,25.8105,156900.0],["2006-08-11",25.5547,25.7521,25.5547,25.6804,196200.0],["2006-08-14",25.474,26.2053,25.474,25.8867,136100.0],["2006-08-15",25.9406,26.1425,25.6759,25.8643,111700.0],["2006-08-16",25.797,25.9989,25.797,25.8957,86100.0],["2006-08-17",26.1783,27.0038,26.1335,26.5731,402500.0],["2006-08-18",26.6494,26.6943,26.1783,26.5238,191000.0],["2006-08-21",26.452,26.6718,26.3578,26.6045,250400.0],["2006-08-22",26.5148,26.8737,26.2681,26.784,2301200.0],["2006-08-23",26.784,26.8962,26.5597,26.6405,326500.0],["2006-08-24",26.6405,26.7078,26.3982,26.6135,206500.0],["2006-08-25",26.5372,26.7212,26.4655,26.6718,170300.0],["2006-08-28",26.5821,26.9186,26.5731,26.8378,239300.0],["2006-08-29",26.8468,26.941,26.6988,26.9186,177900.0],["2006-08-30",26.9635,27.1878,26.8423,27.1564,154200.0],["2006-08-31",27.1564,27.273,27.0711,27.0981,131300.0],["2006-09-01",27.1429,27.3942,27.1429,27.1698,152300.0],["2006-09-05",27.1923,27.439,27.1878,27.4301,92900.0],["2006-09-06",27.3179,27.3358,27.0532,27.0667,237400.0],["2006-09-07",26.9545,27.0891,26.7302,26.8064,209100.0],["2006-09-08",26.9186,26.9455,26.7391,26.8917,208600.0],["2006-09-11",26.8558,27.1025,26.7391,26.9814,120500.0],["2006-09-12",26.9276,27.5153,26.8558,27.457,140800.0],["2006-09-13",27.4121,27.5512,27.3403,27.4749,131200.0],["2006-09-14",27.5243,27.5467,27.2999,27.5467,168800.0],["2006-09-15",27.6903,27.8249,27.3313,27.4749,349000.0],["2006-09-18",27.3852,27.5153,27.125,27.3538,162600.0],["2006-09-19",27.3089,27.5153,27.0577,27.3224,131800.0],["2006-09-20",27.3628,27.7486,27.291,27.4031,140600.0],["2006-09-21",27.3448,27.4076,27.0128,27.1833,162900.0],["2006-09-22",27.0891,27.1474,26.8737,27.1384,205600.0],["2006-09-25",27.2282,27.2282,26.8064,27.0936,200300.0],["2006-09-26",27.0936,27.3583,26.9231,27.3179,324600.0],["2006-09-27",27.2147,27.8114,27.2013,27.6813,228500.0],["2006-09-28",27.7217,27.8518,27.4974,27.8473,276900.0],["2006-09-29",27.8518,27.9236,27.4659,27.4659,270900.0],["2006-10-02",27.3942,27.6095,27.0308,27.3493,131400.0],["2006-10-03",27.3358,27.5826,27.2506,27.4435,176700.0],["2006-10-04",27.3538,28.0357,27.3538,27.946,229700.0],["2006-10-05",27.8608,28.7311,27.8608,28.6414,223300.0],["2006-10-06",28.287,28.8119,28.2645,28.3902,163000.0],["2006-10-09",28.1972,28.7222,28.0761,28.6907,116900.0],["2006-10-10",28.6459,28.8747,28.3991,28.6504,87300.0],["2006-10-11",28.5607,28.7446,28.13,28.3677,105500.0],["2006-10-12",28.6459,28.8029,28.4485,28.7984,119200.0],["2006-10-13",28.8702,29.3099,28.8343,29.274,67000.0],["2006-10-16",29.2067,29.6015,29.2067,29.5252,88600.0],["2006-10-17",29.3637,29.5118,29.2426,29.3861,93400.0],["2006-10-18",29.2707,29.4246,29.0669,29.1937,138500.0],["2006-10-19",29.0805,29.3341,28.9311,29.1077,104600.0],["2006-10-20",29.2028,29.2028,28.8134,28.9402,85100.0],["2006-10-23",28.8496,29.2571,28.7953,29.2028,99800.0],["2006-10-24",29.1711,29.2707,28.9175,28.9764,69200.0],["2006-10-25",28.8632,29.1575,28.7364,28.9764,122300.0],["2006-10-26",29.0896,29.5152,28.9764,29.3612,146100.0],["2006-10-27",29.2933,29.3114,28.8089,28.8541,166700.0],["2006-10-30",28.6595,29.0669,28.6504,28.9266,165800.0],["2006-10-31",28.999,28.999,28.587,28.8179,127000.0],["2006-11-01",28.9085,28.9809,28.1388,28.1705,173600.0],["2006-11-02",27.8445,27.9803,27.428,27.6045,192100.0],["2006-11-03",27.6498,27.7177,26.9435,27.2016,188600.0],["2006-11-06",27.2786,27.6091,27.2786,27.6,84100.0],["2006-11-07",27.5276,27.6,27.1201,27.1201,90200.0],["2006-11-08",26.9843,27.3012,26.8485,27.2786,86600.0],["2006-11-09",27.2559,27.2559,26.9299,27.102,72700.0],["2006-11-10",27.0386,27.2786,26.7941,27.265,87500.0],["2006-11-13",27.2107,27.3736,27.1201,27.3691,122800.0],["2006-11-14",27.3918,27.8309,27.3691,27.8173,140500.0],["2006-11-15",27.926,27.9803,27.5729,27.5729,91000.0],["2006-11-16",27.686,27.8807,27.5729,27.8807,68100.0],["2006-11-17",27.8762,27.8943,27.3918,27.437,80900.0],["2006-11-20",27.4597,28.1116,27.4144,27.8309,194700.0],["2006-11-21",27.7992,28.2882,27.677,28.252,236100.0],["2006-11-22",28.2701,28.3426,27.6679,27.9894,120700.0],["2006-11-24",27.8762,28.1569,27.8219,28.1297,63400.0],["2006-11-27",28.0799,28.0799,26.948,26.9843,170500.0],["2006-11-28",26.9843,27.1427,26.5043,26.8258,183800.0],["2006-11-29",26.939,27.1654,26.7352,27.0612,104100.0],["2006-11-30",26.9843,27.188,26.6221,27.1654,208800.0],["2006-12-01",27.188,27.2921,26.8077,27.1382,153200.0],["2006-12-04",27.2106,27.3465,27.1246,27.3057,274700.0],["2006-12-05",27.3963,27.6408,27.1382,27.2559,199300.0],["2006-12-06",27.1427,27.3827,26.9752,27.2152,122900.0],["2006-12-07",27.2423,27.3419,27.0431,27.102,82000.0],["2006-12-08",26.9888,27.3465,26.853,27.1246,92600.0],["2006-12-11",27.1835,27.2695,27.0748,27.1699,77600.0],["2006-12-12",27.1201,27.3374,26.8439,27.1246,92500.0],["2006-12-13",27.2786,27.351,26.6809,27.016,72100.0],["2006-12-14",27.1065,27.2423,26.69,26.7851,118200.0],["2006-12-15",26.7851,26.9797,26.5587,26.6266,230000.0],["2006-12-18",26.6447,27.0341,26.029,26.1919,82800.0],["2006-12-19",26.0335,26.0923,25.5354,25.9203,225900.0],["2006-12-20",25.9158,26.2236,25.8433,26.0289,203900.0],["2006-12-21",26.0108,26.3323,25.8207,25.8297,102200.0],["2006-12-22",25.8524,25.866,25.5038,25.8207,83200.0],["2006-12-26",25.7618,26.124,25.4358,25.703,101900.0],["2006-12-27",25.7347,25.961,25.3543,25.4721,221100.0],["2006-12-28",25.4947,25.8569,25.4947,25.5128,224000.0],["2006-12-29",25.5128,26.0108,25.5128,25.9158,166900.0],["2007-01-03",25.9158,25.9656,25.2638,25.626,230000.0],["2007-01-04",25.626,25.8569,25.4856,25.7211,210100.0],["2007-01-05",25.3136,25.712,25.2366,25.3453,140700.0],["2007-01-08",25.2864,25.6124,25.1416,25.5536,141300.0],["2007-01-09",25.6079,25.961,25.5445,25.9293,148700.0],["2007-01-10",25.9591,26.197,25.7394,26.1696,118600.0],["2007-01-11",26.2702,27.0482,26.2291,26.5219,155000.0],["2007-01-12",26.0826,26.9475,25.7578,26.7324,126900.0],["2007-01-16",26.8789,27.1717,26.8789,27.126,164600.0],["2007-01-17",27.1259,27.3914,26.8972,27.1488,163300.0],["2007-01-18",27.1671,27.3822,26.8834,27.0481,86600.0],["2007-01-19",27.1305,27.5378,26.8468,27.4463,219100.0],["2007-01-22",27.3868,27.4783,27.1122,27.2129,138500.0],["2007-01-23",27.1809,27.4737,27.1809,27.3181,215300.0],["2007-01-24",27.3868,27.6568,27.3136,27.46,170800.0],["2007-01-25",27.4554,27.6796,27.3639,27.6247,168600.0],["2007-01-26",27.4097,27.5607,27.1397,27.3319,357700.0],["2007-01-29",26.92,27.579,26.92,27.4554,270400.0],["2007-01-30",27.4829,27.6201,27.2998,27.5607,291000.0],["2007-01-31",27.492,27.7757,27.222,27.5103,164700.0],["2007-02-01",27.5241,27.5652,27.1854,27.5057,306600.0],["2007-02-02",27.4005,27.5469,27.0207,27.2724,376000.0],["2007-02-05",27.1854,27.3776,27.0207,27.2724,188700.0],["2007-02-06",27.2495,27.4554,26.9109,27.4554,223300.0],["2007-02-07",27.3868,27.7162,27.1854,27.6751,174600.0],["2007-02-08",27.6247,27.794,27.341,27.4966,206600.0],["2007-02-09",27.4691,27.5835,26.8834,27.3639,422100.0],["2007-02-12",27.2953,27.2953,26.7736,27.1077,169600.0],["2007-02-13",26.9933,27.3822,26.8331,27.3227,119900.0],["2007-02-14",27.3227,27.5652,27.1534,27.2678,162900.0],["2007-02-15",27.2815,27.4188,27.0482,27.2861,154600.0],["2007-02-16",27.277,27.277,26.8331,27.0299,226000.0],["2007-02-20",26.9383,27.492,26.7095,27.3822,251700.0],["2007-02-21",27.2724,27.2769,27.0024,27.1717,114900.0],["2007-02-22",27.1717,27.2266,26.8468,27.007,278700.0],["2007-02-23",26.9612,27.0024,26.6363,26.7187,121500.0],["2007-02-26",26.769,26.769,25.8355,26.4304,141500.0],["2007-02-27",25.7486,26.2153,25.3093,25.3917,233000.0],["2007-02-28",25.3596,25.5381,24.7282,25.2727,423500.0],["2007-03-01",24.8929,25.4237,24.2797,25.1492,222700.0],["2007-03-02",25.0531,25.0531,24.5451,24.568,189000.0],["2007-03-05",23.7947,24.4857,23.6574,23.694,296300.0],["2007-03-06",23.7947,24.5863,23.7489,24.3713,340700.0],["2007-03-07",24.3987,24.4262,23.9045,23.9228,248300.0],["2007-03-08",24.1333,24.6504,24.1333,24.2889,248600.0],["2007-03-09",24.3941,24.6229,24.2157,24.4582,104200.0],["2007-03-12",24.4353,24.8426,24.1653,24.6595,185000.0],["2007-03-13",24.8243,25.0119,24.298,24.4216,452400.0],["2007-03-14",24.4124,25.0622,24.2935,24.9936,383600.0],["2007-03-15",24.9798,25.259,24.9204,25.259,129600.0],["2007-03-16",25.323,25.3505,24.9387,25.0759,257700.0],["2007-03-19",25.2361,25.6159,25.2269,25.3734,124500.0],["2007-03-20",25.625,25.8538,25.442,25.8035,183500.0],["2007-03-21",25.7532,26.5402,25.6022,26.1696,154600.0],["2007-03-22",26.2199,26.6089,25.9087,26.3618,134900.0],["2007-03-23",26.284,26.3984,26.0826,26.1696,60500.0],["2007-03-26",26.0872,26.3892,25.7669,25.9408,106400.0],["2007-03-27",25.8538,25.8538,25.3734,25.6708,136500.0],["2007-03-28",25.6113,25.9225,25.2681,25.6159,322800.0],["2007-03-29",25.7623,25.8355,25.4603,25.6479,138200.0],["2007-03-30",25.7395,26.2382,25.3963,25.744,310000.0],["2007-04-02",25.744,26.0323,25.593,26.0003,155700.0],["2007-04-03",26.0598,26.2703,25.9408,26.2428,171800.0],["2007-04-04",26.197,26.3618,26.0506,26.3618,149200.0],["2007-04-05",26.3114,26.435,26.2153,26.2794,137100.0],["2007-04-09",26.2199,26.2291,26.0277,26.0506,107100.0],["2007-04-10",26.0918,26.586,26.0918,26.2382,161000.0],["2007-04-11",26.3284,26.3284,25.7364,25.9584,187200.0],["2007-04-12",25.8752,25.8752,25.4636,25.7133,155600.0],["2007-04-13",25.6856,25.9908,25.5931,25.9816,340800.0],["2007-04-16",26.0879,26.6059,25.7549,25.9769,118800.0],["2007-04-17",25.9492,26.2359,25.8891,26.0787,93700.0],["2007-04-18",25.963,26.0139,25.5145,25.7133,204700.0],["2007-04-19",25.5515,25.6671,25.3665,25.5145,94700.0],["2007-04-20",25.9399,26.5226,25.3988,25.8336,194100.0],["2007-04-23",25.8521,26.2683,25.8521,26.0972,107100.0],["2007-04-24",26.1157,26.2082,25.6994,25.8289,101000.0],["2007-04-25",25.9584,26.0139,25.6671,25.8659,99900.0],["2007-04-26",25.8058,26.0047,25.6023,25.9076,87100.0],["2007-04-27",25.7919,26.0093,25.6393,25.9353,181900.0],["2007-04-30",25.9261,25.9631,24.8855,24.9502,182700.0],["2007-05-01",25.0427,25.0427,24.4369,24.6635,112500.0],["2007-05-02",24.608,25.2416,24.4369,24.83,85800.0],["2007-05-03",24.8809,24.9965,24.6959,24.6959,103400.0],["2007-05-04",24.6728,24.8439,24.3305,24.8346,160500.0],["2007-05-07",24.7653,24.9687,24.5201,24.7144,112000.0],["2007-05-08",24.6034,25.2832,24.5155,25.1075,290600.0],["2007-05-09",25.0659,25.7226,25.0659,25.2971,194300.0],["2007-05-10",25.1584,25.3387,24.9734,25.2046,197100.0],["2007-05-11",25.5237,26.148,25.5237,26.1434,445900.0],["2007-05-14",25.9584,26.1758,25.7457,25.7919,192500.0],["2007-05-15",25.8983,26.0602,25.1722,25.5098,217900.0],["2007-05-16",25.4358,25.4405,24.83,25.237,105200.0],["2007-05-17",25.1214,25.2462,24.8994,24.9271,212300.0],["2007-05-18",24.941,24.9549,24.5294,24.8161,166900.0],["2007-05-21",24.8161,25.163,24.6543,24.6774,322000.0],["2007-05-22",25.0381,25.0474,24.6496,24.8578,224400.0],["2007-05-23",24.9271,25.385,24.8346,24.941,218700.0],["2007-05-24",24.8485,25.052,24.7005,25.0196,437100.0],["2007-05-25",25.1676,26.0093,24.9225,24.9965,576500.0],["2007-05-29",25.459,26.3192,25.459,26.1573,355200.0],["2007-05-30",26.0417,27.2117,26.0417,27.147,329800.0],["2007-05-31",26.7354,27.5724,26.7354,27.1701,430100.0],["2007-06-01",27.295,27.4013,26.8325,27.1701,482200.0],["2007-06-04",27.0221,27.2395,26.9805,27.2395,192600.0],["2007-06-05",27.0267,27.0869,26.5504,26.629,275900.0],["2007-06-06",26.5319,27.1146,26.3238,26.9851,270100.0],["2007-06-07",26.5226,26.6799,25.8983,25.8983,277000.0],["2007-06-08",25.9399,26.148,25.6809,26.111,174800.0],["2007-06-11",26.037,26.296,25.57,25.7411,172000.0],["2007-06-12",25.7041,25.7272,25.2324,25.3896,240300.0],["2007-06-13",25.496,26.1295,25.3572,25.8706,177700.0],["2007-06-14",25.8336,25.8983,25.348,25.4913,192100.0],["2007-06-15",26.185,26.185,25.6023,25.8521,278100.0],["2007-06-18",25.8428,25.8428,25.3156,25.4127,171200.0],["2007-06-19",25.2555,25.4821,24.9826,25.3433,201500.0],["2007-06-20",25.3572,25.3572,24.3907,24.5202,221700.0],["2007-06-21",24.3629,24.793,23.9236,24.6358,209300.0],["2007-06-22",24.5433,24.6034,24.1733,24.2103,389700.0],["2007-06-25",24.1178,24.312,23.4888,23.6646,262700.0],["2007-06-26",23.7386,23.7756,23.1744,23.5212,345500.0],["2007-06-27",23.29,24.6358,23.2483,24.497,237000.0],["2007-06-28",24.2473,24.8346,24.1825,24.3953,254000.0],["2007-06-29",24.5063,24.7606,24.0484,24.2704,230800.0],["2007-07-02",24.4092,25.0474,24.1086,25.0104,182300.0],["2007-07-03",25.089,25.311,24.9734,25.2231,155900.0],["2007-07-05",25.311,25.8336,25.2693,25.7827,263200.0],["2007-07-06",25.7226,25.8983,25.5561,25.7272,148900.0],["2007-07-09",25.7133,25.8474,25.5514,25.7827,224000.0],["2007-07-10",25.6023,25.7503,25.3433,25.4543,324300.0],["2007-07-11",25.3017,25.5607,25.1029,25.459,250000.0],["2007-07-12",25.5268,25.7746,25.1574,25.7185,298700.0],["2007-07-13",25.7185,25.7278,25.4005,25.7185,168800.0],["2007-07-16",25.6951,25.9383,25.4473,25.4847,140300.0],["2007-07-17",25.5314,25.6343,25.1433,25.1994,186500.0],["2007-07-18",24.9984,25.1527,24.3671,24.8207,244100.0],["2007-07-19",25.0358,25.1433,24.8253,24.9282,125900.0],["2007-07-20",24.8721,24.8721,23.9649,24.152,226300.0],["2007-07-23",24.5448,24.5448,23.4506,23.4506,250100.0],["2007-07-24",23.1653,23.4693,22.4546,22.6931,257600.0],["2007-07-25",22.8146,22.9035,22.0478,22.492,266300.0],["2007-07-26",22.0805,22.1366,21.4118,21.7999,312900.0],["2007-07-27",21.683,22.001,21.0564,21.1219,281100.0],["2007-07-30",21.1172,21.2481,20.6262,20.9489,245000.0],["2007-07-31",21.2294,21.5194,21.0377,21.1032,487100.0],["2007-08-01",21.0845,21.7672,20.5982,21.5988,398400.0],["2007-08-02",21.3978,21.9122,21.3978,21.7298,207200.0],["2007-08-03",21.9402,21.9402,21.1546,21.2435,394900.0],["2007-08-06",20.846,21.6082,20.2942,21.5661,326700.0],["2007-08-07",21.7719,22.3423,21.4586,22.1413,416600.0],["2007-08-08",22.4312,23.2729,22.0103,22.8006,480700.0],["2007-08-09",20.9769,23.3009,20.9769,22.8427,458800.0],["2007-08-10",22.1553,23.1607,20.6636,22.2956,335700.0],["2007-08-13",22.9128,22.9128,21.7111,21.7906,224700.0],["2007-08-14",21.6737,21.8747,20.9161,20.9161,298600.0],["2007-08-15",20.9208,21.9449,20.5608,20.5748,294600.0],["2007-08-16",20.1773,21.9355,20.1773,21.7672,481800.0],["2007-08-17",22.7398,22.9549,21.9122,22.1787,555300.0],["2007-08-20",22.3283,22.8193,21.9121,22.6416,265400.0],["2007-08-21",22.5621,23.3571,22.4406,23.3197,178200.0],["2007-08-22",23.3337,23.647,23.1373,23.1887,505700.0],["2007-08-23",23.2869,23.7171,23.025,23.2542,460500.0],["2007-08-24",23.2448,23.2448,22.3143,22.7492,233500.0],["2007-08-27",22.6603,22.7492,21.9916,21.9916,226500.0],["2007-08-28",21.9449,21.9449,21.3837,21.3837,168300.0],["2007-08-29",21.7859,22.506,21.7157,22.4592,275900.0],["2007-08-30",22.4686,22.7913,22.1132,22.6744,197700.0],["2007-08-31",22.9596,23.4786,22.7679,23.1887,252900.0],["2007-09-04",23.184,23.7265,23.0251,23.4646,150900.0],["2007-09-05",23.2776,23.3103,22.8567,22.997,191400.0],["2007-09-06",23.0765,23.1794,22.6977,22.9362,127100.0],["2007-09-07",22.6229,22.7398,22.3236,22.4686,139600.0],["2007-09-10",22.5715,22.6557,22.16,22.1787,251700.0],["2007-09-11",22.2535,22.7679,22.2067,22.7679,162100.0],["2007-09-12",22.7258,23.1139,22.5574,22.8333,124200.0],["2007-09-13",22.8988,23.3991,22.7585,23.2542,116400.0],["2007-09-14",22.9549,23.315,22.7071,23.2776,103200.0],["2007-09-17",23.2261,23.3664,22.9409,23.1326,147000.0],["2007-09-18",23.2963,24.2221,22.997,24.2221,217500.0],["2007-09-19",24.2268,25.162,24.2268,25.0872,241500.0],["2007-09-20",25.0732,25.293,24.4419,24.498,151000.0],["2007-09-21",24.5635,24.7225,24.0819,24.0819,230500.0],["2007-09-24",24.1333,24.3577,23.8761,24.18,141100.0],["2007-09-25",24.0024,24.0024,23.5535,23.6704,129200.0],["2007-09-26",23.7311,23.848,23.5348,23.7311,113300.0],["2007-09-27",23.7919,24.1146,23.488,23.5955,179800.0],["2007-09-28",23.5955,23.5955,23.0484,23.3103,291200.0],["2007-10-01",23.2869,23.8013,23.2448,23.6704,185800.0],["2007-10-02",23.7452,24.1988,23.7452,24.1239,221800.0],["2007-10-03",24.0304,24.3998,24.0304,24.1146,416000.0],["2007-10-04",24.2455,24.3951,23.848,24.3531,110700.0],["2007-10-05",24.5495,25.2135,24.4793,25.2135,192500.0],["2007-10-08",25.0685,25.0685,24.7038,24.7552,169700.0],["2007-10-09",24.8955,24.9376,24.6196,24.9048,206300.0],["2007-10-10",24.9656,25.5268,24.7365,25.5221,430500.0],["2007-10-11",25.7325,25.794,25.3069,25.5717,315900.0],["2007-10-12",25.5717,25.7892,25.4866,25.6663,280300.0],["2007-10-15",25.5954,25.7089,24.6544,24.9476,259500.0],["2007-10-16",24.9287,24.9287,24.1343,24.1343,149100.0],["2007-10-17",24.2809,24.2809,22.9994,23.9262,215500.0],["2007-10-18",23.9262,24.2761,23.6662,24.1721,211700.0],["2007-10-19",24.139,24.139,23.5007,23.5007,457500.0],["2007-10-22",23.1649,24.3329,23.1649,23.983,290800.0],["2007-10-23",24.2856,24.4464,23.9404,24.4464,180800.0],["2007-10-24",24.2572,24.3518,23.7465,24.2336,200200.0],["2007-10-25",24.3565,24.626,23.9782,24.522,373500.0],["2007-10-26",24.7726,25.0421,24.4558,25.0421,241000.0],["2007-10-29",25.0658,25.1651,24.2667,24.3139,260100.0],["2007-10-30",24.3045,24.6639,24.1248,24.4511,290600.0],["2007-10-31",24.6922,25.0043,24.3187,24.5882,388500.0],["2007-11-01",24.1154,24.295,22.8623,22.8623,289200.0],["2007-11-02",23.6425,24.2383,22.8245,23.0467,678800.0],["2007-11-05",22.5975,22.9096,22.276,22.5124,459800.0],["2007-11-06",22.6164,23.0987,22.2665,23.0798,249200.0],["2007-11-07",22.7441,22.9474,22.0963,22.1294,300000.0],["2007-11-08",22.1294,22.4415,21.8268,22.2996,223500.0],["2007-11-09",22.0585,22.8954,21.8882,22.6211,311600.0],["2007-11-12",22.6495,23.5101,22.4982,23.0704,305800.0],["2007-11-13",23.3446,24.4653,23.3446,24.3518,343400.0],["2007-11-14",24.5693,24.6922,23.5621,23.756,222600.0],["2007-11-15",23.5952,23.9215,23.2028,23.9215,275400.0],["2007-11-16",24.0208,24.0539,23.3162,23.4581,446300.0],["2007-11-19",23.1602,23.6141,22.9616,22.9663,226200.0],["2007-11-20",23.0373,23.4959,22.1436,22.8008,235000.0],["2007-11-21",22.4557,22.9049,22.224,22.7441,253700.0],["2007-11-23",23.0278,23.3068,22.815,23.1224,75400.0],["2007-11-26",23.0467,23.0467,21.4816,21.4816,266900.0],["2007-11-27",21.5903,21.893,21.1317,21.8268,392100.0],["2007-11-28",22.2429,22.7536,22.0159,22.3753,370700.0],["2007-11-29",22.2902,22.6353,22.0159,22.4367,169500.0],["2007-11-30",22.8387,23.2453,22.6259,22.8339,431000.0],["2007-12-03",22.7488,22.7488,21.9166,21.9639,319900.0],["2007-12-04",21.7275,21.9355,21.3255,21.3303,237400.0],["2007-12-05",21.822,21.9544,21.4579,21.718,263900.0],["2007-12-06",21.6329,22.7867,21.6329,22.6732,314300.0],["2007-12-07",22.6968,23.2169,22.4887,22.7394,224900.0],["2007-12-10",22.7914,23.0515,22.484,23.0042,147800.0],["2007-12-11",23.0467,23.2831,21.3917,21.3917,223100.0],["2007-12-12",21.8268,22.3753,21.0655,21.2972,321400.0],["2007-12-13",21.0418,21.3539,20.6257,21.2546,212900.0],["2007-12-14",20.9236,21.5052,20.8054,20.9425,280300.0],["2007-12-17",20.7723,20.9804,20.342,20.342,284100.0],["2007-12-18",20.3184,20.6825,19.8077,20.5548,279600.0],["2007-12-19",20.4791,20.8669,20.3704,20.7723,204900.0],["2007-12-20",21.004,21.0938,19.8361,20.3704,257700.0],["2007-12-21",20.6163,20.6683,20.2191,20.3089,489400.0],["2007-12-24",20.569,21.8409,20.5217,21.6329,269000.0],["2007-12-26",21.439,21.491,20.7108,20.9331,155700.0],["2007-12-27",20.8527,20.9662,20.2002,20.2191,166200.0],["2007-12-28",20.4271,20.8669,20.186,20.2569,205300.0],["2007-12-31",20.0678,20.2238,19.7415,20.2143,227100.0],["2008-01-02",20.2191,20.6872,19.9117,20.342,357300.0],["2008-01-03",20.3515,20.6115,19.3301,19.3301,353700.0],["2008-01-04",19.1126,19.1126,18.6587,18.7721,242100.0],["2008-01-07",18.8289,19.3112,18.5499,19.089,257200.0],["2008-01-08",19.2308,19.7841,18.5357,18.5357,446500.0],["2008-01-09",18.5073,19.4436,18.1007,19.3396,659400.0],["2008-01-10",19.0369,20.517,18.7863,19.9117,516700.0],["2008-01-11",20.0101,20.5475,19.5062,20.0965,441300.0],["2008-01-14",20.4228,20.4228,19.679,20.274,356400.0],["2008-01-15",20.1541,20.1637,19.4919,19.8469,254800.0],["2008-01-16",19.8949,20.9506,19.8949,20.3652,266500.0],["2008-01-17",20.2692,20.8211,20.0149,20.3172,288700.0],["2008-01-18",20.6579,20.9026,19.703,19.8709,373100.0],["2008-01-22",19.3767,20.989,19.1943,20.4372,309500.0],["2008-01-23",20.178,22.2798,19.9525,22.1455,617300.0],["2008-01-24",22.203,22.203,21.3249,21.5984,284500.0],["2008-01-25",22.0063,22.2558,21.3681,21.5936,389100.0],["2008-01-28",21.5936,22.5102,21.2961,22.3134,273200.0],["2008-01-29",22.3086,22.4478,21.8815,22.3134,266200.0],["2008-01-30",22.1695,23.0956,21.704,21.8575,316500.0],["2008-01-31",21.3777,22.2414,21.133,21.9823,387200.0],["2008-02-01",21.8336,22.8796,21.7568,22.8221,270800.0],["2008-02-04",23.1292,23.4459,22.5054,23.1676,442600.0],["2008-02-05",22.5677,23.5994,22.5677,22.5965,514200.0],["2008-02-06",22.6013,23.1484,22.1215,22.1215,253300.0],["2008-02-07",21.9583,23.1628,21.8383,23.0188,479400.0],["2008-02-08",22.0783,23.4363,22.0783,22.2846,628900.0],["2008-02-11",22.2174,22.3662,21.5216,21.6464,505500.0],["2008-02-12",21.6944,22.515,21.656,22.4814,400500.0],["2008-02-13",22.7405,22.966,22.2654,22.9516,298600.0],["2008-02-14",22.9564,23.062,22.5725,22.7309,371700.0],["2008-02-15",22.6493,23.1964,22.2366,23.1916,307500.0],["2008-02-19",23.1484,23.2731,22.7021,23.0812,280100.0],["2008-02-20",23.0332,23.5418,22.8413,23.3547,320300.0],["2008-02-21",23.537,23.8729,22.8844,23.1052,299200.0],["2008-02-22",23.0188,23.6666,22.6973,23.657,413300.0],["2008-02-25",23.681,24.2808,23.3355,24.2328,505900.0],["2008-02-26",24.0793,24.7271,23.8394,24.3672,680900.0],["2008-02-27",24.3672,24.7655,23.9497,24.3864,300200.0],["2008-02-28",24.0697,24.42,23.5898,23.6474,400800.0],["2008-02-29",23.5706,23.6858,23.0812,23.2683,333800.0],["2008-03-03",23.2347,23.6474,23.0284,23.6474,477400.0],["2008-03-04",23.4267,23.7242,22.9324,23.4891,434300.0],["2008-03-05",23.4075,23.6858,22.8317,23.0956,441800.0],["2008-03-06",22.8269,23.014,22.0879,22.0927,357200.0],["2008-03-07",22.0975,23.0236,21.8336,22.7693,322700.0],["2008-03-10",23.0764,23.0764,22.2222,22.2462,369500.0],["2008-03-11",22.9996,23.7722,22.6589,23.7722,482000.0],["2008-03-12",23.4987,24.5639,23.4987,23.9017,471500.0],["2008-03-13",23.3355,24.1801,22.9132,24.0505,344900.0],["2008-03-14",23.9161,24.4296,22.7645,23.8298,432500.0],["2008-03-17",23.1915,24.204,22.8748,23.8873,410600.0],["2008-03-18",24.1417,24.9046,23.4603,24.7079,714700.0],["2008-03-19",24.8087,25.3365,24.372,24.8423,438400.0],["2008-03-20",25.039,25.4565,24.895,25.3605,719100.0],["2008-03-24",25.3989,25.8452,25.2501,25.562,307400.0],["2008-03-25",25.61,26.2482,25.4517,26.1043,389600.0],["2008-03-26",26.1043,26.1043,25.1398,25.207,276000.0],["2008-03-27",25.2741,25.4613,24.7319,24.7751,304100.0],["2008-03-28",24.7703,25.0342,24.0841,24.2185,237700.0],["2008-03-31",23.4651,24.8135,23.0908,23.9161,466900.0],["2008-04-01",24.1417,25.6868,24.1417,25.6868,389700.0],["2008-04-02",25.5573,25.7924,25.0246,25.6724,288600.0],["2008-04-03",25.6052,26.0659,25.2789,25.9651,259500.0],["2008-04-04",25.9651,26.1523,25.5668,25.634,293200.0],["2008-04-07",25.8644,26.0419,25.1398,25.5477,203600.0],["2008-04-08",25.4373,25.5813,25.231,25.4085,207400.0],["2008-04-09",25.5668,25.5668,24.5207,24.5207,284100.0],["2008-04-10",24.6215,24.8135,24.3768,24.7175,296700.0],["2008-04-11",24.5839,24.8025,24.2731,24.3557,239300.0],["2008-04-14",24.6082,24.8948,24.2828,24.4091,265900.0],["2008-04-15",24.3557,25.1473,24.3557,25.1473,210300.0],["2008-04-16",25.6621,26.3177,25.2542,26.3177,240600.0],["2008-04-17",26.1672,26.4926,25.9778,26.1575,204200.0],["2008-04-18",26.376,26.3954,25.7447,26.0701,246600.0],["2008-04-21",25.8369,26.1283,25.6087,25.7058,194600.0],["2008-04-22",25.6378,25.6573,24.8413,25.1327,292800.0],["2008-04-23",25.2541,25.7252,25.1619,25.6524,223100.0],["2008-04-24",25.7155,26.1575,25.5067,26.1041,409500.0],["2008-04-25",26.444,26.5654,25.8661,26.342,404700.0],["2008-04-28",26.4683,26.6868,26.0118,26.6286,259900.0],["2008-04-29",26.8374,26.8374,25.9098,26.0361,188400.0],["2008-04-30",25.9244,26.4829,25.4193,25.497,324500.0],["2008-05-01",25.6621,26.6577,25.497,26.4877,304200.0],["2008-05-02",26.8471,27.5805,26.7597,26.8471,449100.0],["2008-05-05",26.4926,26.9637,25.8466,26.9491,509700.0],["2008-05-06",26.9491,27.1336,26.6334,26.9734,366100.0],["2008-05-07",27.1579,27.1579,26.2352,26.4149,339600.0],["2008-05-08",26.2789,26.7257,26.0069,26.2886,285200.0],["2008-05-09",26.1041,26.5169,25.8515,26.2692,246900.0],["2008-05-12",26.4149,27.0608,26.4052,27.0317,401500.0],["2008-05-13",27.0171,27.1434,26.784,27.0948,154100.0],["2008-05-14",27.0365,27.3619,26.8325,27.1288,184300.0],["2008-05-15",27.0025,27.1482,26.4537,27.1094,156800.0],["2008-05-16",27.2891,27.4056,26.5411,26.9588,263100.0],["2008-05-19",26.4343,27.0462,26.308,26.9879,304900.0],["2008-05-20",26.92,27.0802,26.716,26.9394,243900.0],["2008-05-21",26.9054,27.0705,26.2692,26.3226,270500.0],["2008-05-22",26.2352,26.5606,26.2255,26.4683,384000.0],["2008-05-23",26.4489,26.6383,26.2886,26.5411,334800.0],["2008-05-27",26.5169,27.1676,26.5169,26.9734,275500.0],["2008-05-28",27.2356,27.2405,26.8034,27.0171,317900.0],["2008-05-29",26.9879,27.2551,26.9054,27.2502,349300.0],["2008-05-30",27.1191,27.2939,27.0074,27.1871,367000.0],["2008-06-02",27.2405,27.2939,26.7888,27.2065,495800.0],["2008-06-03",27.3716,27.8281,26.9734,27.1822,471100.0],["2008-06-04",26.9831,27.6339,26.886,27.1968,326900.0],["2008-06-05",27.1676,27.6533,27.1531,27.6533,275900.0],["2008-06-06",27.4639,27.7164,26.7354,26.7937,348400.0],["2008-06-09",27.0851,27.1919,26.3809,26.4829,368400.0],["2008-06-10",26.0846,27.0802,26.0846,26.7888,234500.0],["2008-06-11",26.7306,26.9102,26.3226,26.3226,314400.0],["2008-06-12",26.3615,27.0462,26.3615,26.8423,300600.0],["2008-06-13",26.9442,27.2308,26.7306,27.2308,362500.0],["2008-06-16",27.2988,27.9641,27.1385,27.9641,313200.0],["2008-06-17",28.0175,28.0807,27.425,27.4348,316800.0],["2008-06-18",27.4299,27.5173,26.4003,26.4877,424800.0],["2008-06-19",26.7063,26.9297,26.4149,26.8083,286600.0],["2008-06-20",26.5654,26.7937,26.104,26.3129,498500.0],["2008-06-23",26.4926,26.818,25.259,25.259,422800.0],["2008-06-24",25.1327,25.735,24.9579,25.5067,368700.0],["2008-06-25",25.361,26.1963,25.1667,25.4193,418100.0],["2008-06-26",24.9045,25.429,24.2926,24.4043,396900.0],["2008-06-27",24.516,24.6471,24.1663,24.21,652600.0],["2008-06-30",24.7636,25.2056,24.4674,24.7879,650600.0],["2008-07-01",24.5645,25.6038,24.5645,25.5893,463900.0],["2008-07-02",25.7884,25.9195,25.429,25.497,299500.0],["2008-07-03",25.6718,25.9049,25.157,25.6135,202700.0],["2008-07-07",25.7592,26.7111,24.8073,25.0453,295900.0],["2008-07-08",24.987,27.3425,24.8219,27.3425,390300.0],["2008-07-09",27.1968,27.2939,25.2056,25.2347,466800.0],["2008-07-10",25.1327,26.2983,24.9336,26.0361,297900.0],["2008-07-11",25.7634,27.1734,25.4539,26.5495,441100.0],["2008-07-14",27.0211,27.2225,25.7929,26.068,435600.0],["2008-07-15",25.9746,26.8688,25.5865,25.7486,421500.0],["2008-07-16",25.8076,27.3798,25.4539,27.3454,437900.0],["2008-07-17",27.5124,27.5566,26.6379,27.3847,513500.0],["2008-07-18",26.9671,27.6352,26.2449,27.5419,301500.0],["2008-07-21",27.5959,28.0676,27.2913,28.0676,266500.0],["2008-07-22",27.9005,29.3597,27.6254,29.281,386800.0],["2008-07-23",29.1779,29.8018,28.0725,28.9028,637300.0],["2008-07-24",28.8635,28.8684,27.1538,27.3601,418900.0],["2008-07-25",27.365,28.4606,27.0457,28.3967,367300.0],["2008-07-28",28.0626,28.6473,27.6991,27.9153,369900.0],["2008-07-29",28.2592,29.1386,28.1511,29.1288,575400.0],["2008-07-30",29.2614,29.281,27.871,28.8684,358000.0],["2008-07-31",28.9421,28.947,27.93,28.2346,301700.0],["2008-08-01",27.1734,27.1734,25.2868,25.7929,932800.0],["2008-08-04",25.5816,25.8518,24.6531,25.1837,473800.0],["2008-08-05",24.9085,26.4266,24.9085,26.2596,519600.0],["2008-08-06",26.1368,26.1368,25.4686,25.8027,318300.0],["2008-08-07",25.5276,26.1859,25.3507,25.6209,374100.0],["2008-08-08",25.5865,26.8885,25.2181,26.8737,357500.0],["2008-08-11",26.6526,27.1046,26.5052,27.0211,525600.0],["2008-08-12",26.6477,26.9081,25.9992,26.4021,386800.0],["2008-08-13",26.6968,26.6968,25.6799,26.4463,242600.0],["2008-08-14",26.2645,26.8688,25.8322,26.6084,426500.0],["2008-08-15",26.6281,27.2127,25.9354,26.3137,285400.0],["2008-08-18",26.3775,26.4414,25.6062,25.9845,313300.0],["2008-08-19",26.3185,26.3235,25.0608,25.3851,370100.0],["2008-08-20",25.4588,25.7683,24.5892,25.1001,413600.0],["2008-08-21",24.6482,24.9528,24.3043,24.6678,363600.0],["2008-08-22",25.0559,25.6848,24.6727,25.3949,276000.0],["2008-08-25",25.3163,25.3949,24.3976,24.545,360800.0],["2008-08-26",24.5057,24.7317,23.921,24.319,489800.0],["2008-08-27",24.2011,24.6629,24.1225,24.4664,220400.0],["2008-08-28",24.712,24.9528,24.3779,24.9085,434200.0],["2008-08-29",24.9085,25.0461,24.4172,24.6432,286800.0],["2008-09-02",25.0265,25.4391,24.1323,24.5499,218400.0],["2008-09-03",24.4173,24.5155,23.8474,24.5155,438100.0],["2008-09-04",24.5155,24.5155,23.7982,23.7982,324600.0],["2008-09-05",23.6754,23.9898,23.4298,23.9505,241300.0],["2008-09-08",25.3016,25.7732,24.5204,25.1444,489900.0],["2008-09-09",25.2279,25.2328,24.0635,24.1814,422300.0],["2008-09-10",24.319,24.6383,23.6606,24.2453,287200.0],["2008-09-11",23.9014,24.0586,23.3511,23.8768,300900.0],["2008-09-12",23.5477,23.9898,23.4641,23.9849,275400.0],["2008-09-15",23.1055,23.6951,22.5209,22.5209,517400.0],["2008-09-16",22.7272,23.8375,22.2113,23.8375,781100.0],["2008-09-17",23.1546,23.9063,22.9434,22.9434,479300.0],["2008-09-18",23.3659,25.4637,22.6535,25.051,762300.0],["2008-09-19",26.0385,26.0778,22.1082,25.0707,925000.0],["2008-09-22",24.9331,25.8076,23.5821,23.6803,627100.0],["2008-09-23",23.6852,25.0117,22.8942,24.5597,301800.0],["2008-09-24",24.5597,24.8005,24.1765,24.6039,211300.0],["2008-09-25",24.9528,25.0314,24.5155,24.7612,311400.0],["2008-09-26",23.9063,25.2475,23.9063,25.2377,342600.0],["2008-09-29",24.4516,25.675,24.0046,24.0046,247300.0],["2008-09-30",24.9773,24.9773,23.7245,24.1421,637500.0],["2008-10-01",23.6803,23.9161,23.5084,23.7491,283600.0],["2008-10-02",23.582,23.582,22.1376,22.177,362500.0],["2008-10-03",22.6486,23.2775,21.9313,22.2064,530100.0],["2008-10-06",21.6611,22.0541,20.5508,20.9782,363400.0],["2008-10-07",20.9929,21.779,20.0939,20.0939,487200.0],["2008-10-08",19.7008,21.7544,19.6419,20.6687,688300.0],["2008-10-09",21.5334,21.5481,18.4923,18.4923,645400.0],["2008-10-10",17.4908,21.4765,17.2511,21.4765,1378000.0],["2008-10-13",22.2506,23.9738,20.8672,23.9738,727700.0],["2008-10-14",24.7529,24.7529,21.1868,22.2157,793600.0],["2008-10-15",22.5453,22.5753,19.4737,19.9482,943600.0],["2008-10-16",19.9831,21.2018,19.2389,20.9621,678500.0],["2008-10-17",20.3477,21.931,20.0081,21.0619,307800.0],["2008-10-20",20.9671,21.3566,20.3328,21.3466,207400.0],["2008-10-21",21.1269,21.4016,20.4376,20.6474,260800.0],["2008-10-22",19.9881,20.4926,18.3399,19.224,516300.0],["2008-10-23",19.3338,19.5036,16.9065,18.305,538900.0],["2008-10-24",16.7067,18.1651,16.7067,17.2861,456400.0],["2008-10-27",17.0813,17.6007,15.4431,15.573,419500.0],["2008-10-28",16.2173,18.23,15.528,18.1352,558700.0],["2008-10-29",18.4848,18.4848,16.3921,16.7167,909800.0],["2008-10-30",17.1912,17.1912,15.9725,16.467,550600.0],["2008-10-31",16.3271,17.6607,15.9675,17.6007,480900.0],["2008-11-03",17.4759,18.31,17.2012,17.6357,314900.0],["2008-11-04",17.9803,18.4798,17.4709,18.3349,465900.0],["2008-11-05",17.9154,18.1751,16.6318,16.8566,536300.0],["2008-11-06",16.9365,16.9365,16.1523,16.2222,368200.0],["2008-11-07",16.1823,16.3421,15.1085,16.2572,828300.0],["2008-11-10",16.7017,16.7017,14.9836,15.1234,405900.0],["2008-11-11",14.9886,16.0774,14.4941,15.4281,470900.0],["2008-11-12",15.0036,15.7528,14.7938,15.3832,544000.0],["2008-11-13",15.6329,17.0463,15.1234,16.6068,1232900.0],["2008-11-14",16.3022,16.3971,14.7339,14.7439,617400.0],["2008-11-17",14.604,15.4331,14.3293,14.4692,583300.0],["2008-11-18",14.4442,15.1085,14.2344,14.9836,642100.0],["2008-11-19",14.8138,14.8138,13.3754,13.4503,667800.0],["2008-11-20",13.4802,14.1695,11.8021,12.0069,735800.0],["2008-11-21",12.2666,13.5402,11.837,13.1106,1115300.0],["2008-11-24",13.6351,16.3171,13.2855,16.1323,913500.0],["2008-11-25",16.472,17.7456,16.0924,17.6057,938300.0],["2008-11-26",17.4809,18.7445,16.8765,18.6296,660200.0],["2008-11-28",18.5647,19.209,18.1252,18.4948,377900.0],["2008-12-01",18.285,18.285,14.1495,14.2694,1096100.0],["2008-12-02",14.7389,17.1362,14.5691,16.9315,1001300.0],["2008-12-03",16.0275,18.295,15.9825,17.9553,718000.0],["2008-12-04",17.7156,18.7745,16.3022,16.7667,722200.0],["2008-12-05",16.487,18.9393,16.3821,18.9393,815800.0],["2008-12-08",19.2989,19.8433,18.5097,19.6185,825800.0],["2008-12-09",19.0941,19.6135,17.3011,17.6207,747500.0],["2008-12-10",17.9404,18.8793,17.386,18.8693,464300.0],["2008-12-11",18.3699,18.4148,15.3432,15.523,1053000.0],["2008-12-12",14.9486,17.0364,14.9486,17.0014,1144100.0],["2008-12-15",17.0064,17.2961,15.483,15.9675,495300.0],["2008-12-16",16.3621,18.0103,16.0324,17.8005,1134500.0],["2008-12-17",17.5508,19.6235,17.1263,19.0042,549700.0],["2008-12-18",18.9842,19.3238,17.5058,17.6057,839700.0],["2008-12-19",17.9503,18.8693,17.7406,18.8494,832500.0],["2008-12-22",18.8294,18.8294,17.0563,18.0702,513200.0],["2008-12-23",18.2251,18.4598,17.321,17.4709,529600.0],["2008-12-24",17.5708,17.6507,17.1462,17.5608,222500.0],["2008-12-26",17.7306,17.9204,17.1862,17.7256,242200.0],["2008-12-29",17.5758,17.5758,16.407,16.7217,426900.0],["2008-12-30",16.5519,17.7656,16.5519,17.7556,464500.0],["2008-12-31",17.5258,18.8094,17.4609,18.5597,505100.0],["2009-01-02",18.5996,18.7195,17.371,17.4159,406000.0],["2009-01-05",17.2261,17.5508,16.6668,16.7017,646900.0],["2009-01-06",16.8615,17.1313,15.9775,16.9514,793600.0],["2009-01-07",16.4969,16.8016,16.2622,16.3471,822000.0],["2009-01-08",16.432,16.432,15.9326,16.0275,614700.0],["2009-01-09",16.2073,16.2272,15.493,15.568,727000.0],["2009-01-12",15.573,15.6978,14.7489,14.9337,933600.0],["2009-01-13",15.0382,15.334,14.5945,15.232,1103200.0],["2009-01-14",14.6608,15.2218,14.6251,14.9311,905300.0],["2009-01-15",14.926,15.747,14.4263,15.3646,734400.0],["2009-01-16",15.6297,16.0581,15.1963,15.9357,864400.0],["2009-01-20",15.4869,15.7113,13.901,14.1152,784400.0],["2009-01-21",14.2376,15.5736,14.0948,15.5532,844500.0],["2009-01-22",15.1198,15.7113,14.7628,14.9515,629100.0],["2009-01-23",14.6404,15.3544,14.3855,15.3085,352900.0],["2009-01-26",15.4155,15.6399,14.7832,15.283,218000.0],["2009-01-27",15.4359,15.8133,15.2473,15.7827,240300.0],["2009-01-28",16.1601,17.1749,16.104,17.0219,697400.0],["2009-01-29",16.6496,16.8128,15.3646,15.5226,581100.0],["2009-01-30",15.7062,15.9153,14.8189,15.0637,587300.0],["2009-02-02",14.8087,15.594,14.4416,15.5583,622400.0],["2009-02-03",15.696,15.8286,14.9362,15.0229,704600.0],["2009-02-04",14.9821,15.3697,14.3141,14.3804,674200.0],["2009-02-05",14.1713,14.309,13.2636,13.7939,740900.0],["2009-02-06",13.2228,15.1249,13.1004,14.9464,750500.0],["2009-02-09",14.7985,15.1963,14.4467,15.1759,431000.0],["2009-02-10",14.9923,15.1963,14.0948,14.3804,941300.0],["2009-02-11",14.4926,15.2422,13.8245,15.0994,939400.0],["2009-02-12",14.4314,14.9413,13.8245,14.7271,913500.0],["2009-02-13",14.5792,14.9107,14.0132,14.0489,886100.0],["2009-02-17",13.4727,13.9112,13.2228,13.2891,951200.0],["2009-02-18",13.4778,13.7123,12.978,13.284,631000.0],["2009-02-19",13.5594,13.7276,12.4987,12.6109,852400.0],["2009-02-20",12.2692,13.7582,12.1672,13.7276,945700.0],["2009-02-23",13.8857,13.8857,12.667,12.7587,887400.0],["2009-02-24",12.9117,14.1458,12.6772,14.0693,936000.0],["2009-02-25",13.7837,14.9158,13.488,14.2988,1116600.0],["2009-02-26",14.7628,14.7628,13.7531,13.8959,1090900.0],["2009-02-27",13.6664,14.2223,13.1208,13.182,932000.0],["2009-03-02",13.08,13.2636,12.2386,12.31,970600.0],["2009-03-03",12.5854,12.7078,11.7338,11.9173,990700.0],["2009-03-04",12.1672,12.6517,11.8256,12.3661,750900.0],["2009-03-05",12.1621,12.259,11.6165,11.7236,808900.0],["2009-03-06",11.8868,12.2335,11.3309,12.0907,928500.0],["2009-03-09",11.8714,12.2947,11.5859,12.2539,595200.0],["2009-03-10",12.6517,14.1458,12.4681,14.1152,1224500.0],["2009-03-11",14.2733,14.5028,13.7582,13.9979,1097400.0],["2009-03-12",13.8551,15.3085,13.4727,15.2371,974700.0],["2009-03-13",15.2983,15.3442,14.6455,15.1759,653800.0],["2009-03-16",15.4206,15.8847,14.5639,14.9362,1347500.0],["2009-03-17",14.9668,15.6144,14.7781,15.6042,1252600.0],["2009-03-18",15.4512,16.1652,14.8036,16.155,1298700.0],["2009-03-19",16.3182,16.4609,14.7934,14.8087,898500.0],["2009-03-20",14.8444,15.2371,14.0387,14.0744,980600.0],["2009-03-23",14.5996,16.4354,14.5996,16.3997,1529200.0],["2009-03-24",15.8592,16.313,14.6812,14.7832,1180600.0],["2009-03-25",15.1453,15.4971,13.9877,15.1402,1101500.0],["2009-03-26",15.4105,15.7572,14.7934,15.7266,1135800.0],["2009-03-27",15.2218,15.436,14.8291,14.8648,790100.0],["2009-03-30",14.2631,14.7781,14.0846,14.513,906500.0],["2009-03-31",14.8444,15.798,14.6812,15.7215,1401300.0],["2009-04-01",15.2575,15.5685,14.9617,15.4156,1033000.0],["2009-04-02",15.5838,16.1856,15.385,15.9663,1241900.0],["2009-04-03",15.8949,17.2462,15.5379,17.2156,1204700.0],["2009-04-06",16.9301,17.0831,16.1295,16.8383,920600.0],["2009-04-07",16.4456,16.6088,15.4971,15.5481,992300.0],["2009-04-08",15.6603,16.1397,15.5022,15.9918,653200.0],["2009-04-09",16.5629,17.7664,16.4762,17.7205,1240800.0],["2009-04-13",17.4791,17.9619,16.7731,17.5362,735700.0],["2009-04-14",16.9963,17.3649,16.1605,16.1761,1168900.0],["2009-04-15",16.093,17.4999,15.9269,17.4479,993400.0],["2009-04-16",17.6348,19.1922,16.7523,18.4551,1203700.0],["2009-04-17",18.4239,19.1663,17.7231,18.6627,831900.0],["2009-04-20",18.0449,18.3616,16.9444,16.9859,1148200.0],["2009-04-21",15.9373,19.1507,15.5739,19.1144,1953400.0],["2009-04-22",18.6316,19.6542,18.3564,18.5796,1188700.0],["2009-04-23",18.6627,19.2597,17.9359,19.0988,765600.0],["2009-04-24",19.1559,20.5108,18.8029,20.0124,1043800.0],["2009-04-27",19.3895,19.6543,18.1695,18.6731,885800.0],["2009-04-28",18.3408,19.8982,18.2889,19.5919,793700.0],["2009-04-29",19.8048,20.4589,19.6023,20.3032,908900.0],["2009-04-30",20.4277,20.4745,18.9223,19.2026,1180500.0],["2009-05-01",19.1766,19.2286,18.6108,18.7561,791700.0],["2009-05-04",19.1403,20.6146,18.8704,20.542,874600.0],["2009-05-05",20.189,20.4381,19.4674,19.7685,772400.0],["2009-05-06",20.1007,20.3862,19.0988,20.3758,862700.0],["2009-05-07",20.6873,20.6873,18.7146,18.9742,856400.0],["2009-05-08",19.4518,20.4278,19.2857,20.3499,1210800.0],["2009-05-11",19.8256,20.1474,19.4777,19.5296,995000.0],["2009-05-12",19.5245,20.4381,19.1143,19.8775,1136600.0],["2009-05-13",19.4051,19.5712,18.3409,18.4862,868100.0],["2009-05-14",18.6367,19.8671,18.4135,19.5193,952000.0],["2009-05-15",18.7562,18.9742,17.8061,17.9723,1129200.0],["2009-05-18",18.2682,19.4518,18.0138,19.3272,1110900.0],["2009-05-19",19.2649,19.3272,18.6575,18.9327,786100.0],["2009-05-20",19.2078,19.592,18.3149,18.4602,749800.0],["2009-05-21",18.0865,18.8496,17.9152,18.4758,607500.0],["2009-05-22",18.5848,18.9171,17.9567,18.0398,524100.0],["2009-05-26",17.9827,18.8859,17.9827,18.7458,916600.0],["2009-05-27",18.6419,18.7094,18.0709,18.1695,969300.0],["2009-05-28",18.5122,18.5225,17.4791,18.1851,850200.0],["2009-05-29",18.3253,18.8392,18.0917,18.8392,648600.0],["2009-06-01",19.1144,19.9969,18.7717,19.3168,617300.0],["2009-06-02",19.3116,19.6335,19.0573,19.3687,438200.0],["2009-06-03",19.2857,19.4777,18.9482,19.2649,500300.0],["2009-06-04",19.2286,19.7062,19.1403,19.6231,502400.0],["2009-06-05",19.8256,19.8775,19.1559,19.3012,387800.0],["2009-06-08",19.2909,19.4985,18.7925,19.2441,354700.0],["2009-06-09",19.3583,19.6231,18.7821,19.1403,251200.0],["2009-06-10",19.3116,19.3116,18.1799,18.7665,666200.0],["2009-06-11",18.8392,19.0936,18.3045,18.3928,527900.0],["2009-06-12",18.237,19.0209,18.1072,18.943,412400.0],["2009-06-15",18.5952,18.5952,18.1176,18.2526,632500.0],["2009-06-16",18.5122,18.5796,17.801,18.1124,458900.0],["2009-06-17",18.1955,18.6419,17.993,18.019,431100.0],["2009-06-18",17.9878,18.2474,17.8684,18.0865,491800.0],["2009-06-19",18.4031,18.4031,17.9826,18.2266,631000.0],["2009-06-22",17.8892,18.1384,17.4687,17.5102,605100.0],["2009-06-23",17.6608,17.8321,17.3701,17.557,673200.0],["2009-06-24",17.6452,18.0449,17.4687,17.8684,579700.0],["2009-06-25",17.8425,18.1332,17.422,18.128,480400.0],["2009-06-26",18.0242,18.616,17.9515,18.5277,510500.0],["2009-06-29",18.5589,18.5589,18.0242,18.3564,316200.0],["2009-06-30",18.3253,19.2338,18.3253,19.0572,479700.0],["2009-07-01",19.2078,19.4518,19.2078,19.3583,458700.0],["2009-07-02",18.9898,19.078,18.3201,18.3201,416300.0],["2009-07-06",18.346,19.4518,18.1488,19.4154,802900.0],["2009-07-07",19.3687,19.3687,18.5848,18.6523,544100.0],["2009-07-08",18.6419,18.8392,18.1695,18.5277,757800.0],["2009-07-09",18.7717,18.7769,18.1851,18.2318,258200.0],["2009-07-10",18.1176,18.6835,18.0501,18.5589,383500.0],["2009-07-13",18.7041,19.2271,18.4929,19.1637,580500.0],["2009-07-14",19.058,19.095,18.6619,19.0158,275200.0],["2009-07-15",19.0792,19.8081,19.0316,19.581,553400.0],["2009-07-16",19.338,19.6866,18.9841,19.5546,277900.0],["2009-07-17",19.544,19.5915,18.7992,18.9471,372100.0],["2009-07-20",19.2641,19.6972,19.2324,19.6761,252900.0],["2009-07-21",19.6866,19.6866,18.9735,19.4278,168800.0],["2009-07-22",19.1109,19.4701,18.9577,19.1373,373500.0],["2009-07-23",19.0158,19.8187,18.9894,19.6496,521300.0],["2009-07-24",19.4806,19.9666,19.2165,19.919,300600.0],["2009-07-27",19.9613,20.0881,19.5863,20.0722,297800.0],["2009-07-28",19.8029,20.4209,19.7395,20.3205,221700.0],["2009-07-29",20.1831,20.4895,19.9349,20.3786,245300.0],["2009-07-30",20.6955,21.5248,20.4895,20.7008,587600.0],["2009-07-31",20.7008,21.1498,20.6004,20.9543,380400.0],["2009-08-03",21.3399,21.3558,20.9755,21.1709,363600.0],["2009-08-04",20.9755,22.127,20.7272,21.884,661000.0],["2009-08-05",21.8682,22.6552,21.8153,22.4598,1256100.0],["2009-08-06",22.4915,23.3155,22.2274,22.6077,681000.0],["2009-08-07",23.1834,24.6783,22.8189,24.2346,889900.0],["2009-08-10",23.981,23.9969,23.2626,23.569,418500.0],["2009-08-11",23.1993,23.1993,22.1851,22.296,503600.0],["2009-08-12",22.4122,22.8612,22.1851,22.4492,353700.0],["2009-08-13",22.8665,23.0091,22.1851,22.4756,202000.0],["2009-08-14",22.5337,22.5496,21.8048,22.3911,226500.0],["2009-08-17",21.7414,21.9791,21.4878,21.5301,378300.0],["2009-08-18",21.7097,21.7942,21.4878,21.5935,271200.0],["2009-08-19",21.1339,21.5143,21.1075,21.303,237000.0],["2009-08-20",21.2924,21.958,21.1709,21.9051,466800.0],["2009-08-21",22.1323,22.7978,22.1059,22.3805,517500.0],["2009-08-24",22.5179,22.7503,22.3119,22.4492,332100.0],["2009-08-25",22.4017,22.7714,22.3594,22.465,203900.0],["2009-08-26",22.4069,22.6552,22.2326,22.6182,283000.0],["2009-08-27",22.5971,22.6816,22.1587,22.6499,226900.0],["2009-08-28",22.7503,23.1993,22.5179,23.1147,515000.0],["2009-08-31",22.7027,23.2838,22.7027,23.1253,388800.0],["2009-09-01",22.9193,23.1623,22.1587,22.1957,385200.0],["2009-09-02",22.1323,22.4862,21.9263,22.1534,273300.0],["2009-09-03",22.3171,22.5073,21.7942,22.502,193400.0],["2009-09-04",22.4122,22.6816,21.9738,22.6658,286700.0],["2009-09-08",22.7503,23.326,22.6922,23.3049,326000.0],["2009-09-09",23.2257,23.6588,22.9774,23.606,186300.0],["2009-09-10",23.5373,24.1131,23.2151,23.9546,344200.0],["2009-09-11",23.9757,24.1712,23.4317,23.7116,205800.0],["2009-09-14",23.4475,24.4881,23.4475,24.4406,201600.0],["2009-09-15",24.6149,25.1959,24.3402,25.0216,224600.0],["2009-09-16",25.1167,26.2207,25.0956,26.2048,248100.0],["2009-09-17",26.1573,26.7172,25.7241,26.0147,259400.0],["2009-09-18",26.2365,26.2365,24.9213,25.2012,620800.0],["2009-09-21",24.5357,24.9582,24.5357,24.6519,358400.0],["2009-09-22",24.6836,25.1008,24.5938,24.8526,484200.0],["2009-09-23",24.9476,25.048,23.9018,23.944,456700.0],["2009-09-24",24.1553,24.2927,23.1306,23.5585,409400.0],["2009-09-25",23.5373,24.1553,23.2257,23.9176,266500.0],["2009-09-28",24.0286,24.7786,23.8067,24.7417,296800.0],["2009-09-29",24.7417,24.9371,24.1236,24.1501,213500.0],["2009-09-30",24.2504,24.3138,23.4951,23.8384,292400.0],["2009-10-01",23.6747,23.9071,23.0514,23.0778,298100.0],["2009-10-02",22.7873,23.68,22.5971,22.9827,456500.0],["2009-10-05",23.1306,23.6377,23.1253,23.4422,208300.0],["2009-10-06",23.6588,23.9071,22.951,23.3789,307500.0],["2009-10-07",23.2151,23.4951,22.988,23.2151,156900.0],["2009-10-08",23.4845,23.9018,23.3472,23.5268,340600.0],["2009-10-09",23.437,23.7645,23.1887,23.3736,268600.0],["2009-10-12",23.6007,23.6377,23.194,23.2679,264900.0],["2009-10-13",23.3188,23.3456,22.4724,22.5635,452200.0],["2009-10-14",22.8367,23.1742,22.4724,23.0992,450800.0],["2009-10-15",22.8206,23.5974,22.6439,23.4795,367300.0],["2009-10-16",23.2385,23.6456,22.9974,23.2545,368700.0],["2009-10-19",23.4367,24.1492,23.067,24.0152,396800.0],["2009-10-20",23.9938,23.9938,23.4045,23.4795,284900.0],["2009-10-21",23.442,23.9777,23.2063,23.3027,352400.0],["2009-10-22",23.3028,24.0206,22.8313,23.9509,307600.0],["2009-10-23",23.9938,24.2563,23.7206,23.8545,428300.0],["2009-10-26",23.9349,24.3527,23.2599,23.3402,484200.0],["2009-10-27",23.3885,23.576,22.7992,22.901,380400.0],["2009-10-28",22.8742,23.4956,22.5956,22.6439,628600.0],["2009-10-29",22.917,23.6885,22.7724,23.651,427600.0],["2009-10-30",23.4152,23.8331,23.1153,23.4742,704400.0],["2009-11-02",23.7527,24.0849,23.1367,23.7956,434100.0],["2009-11-03",23.5545,23.8974,23.1742,23.8706,513400.0],["2009-11-04",24.1063,24.2349,23.4956,23.5438,527400.0],["2009-11-05",23.7956,24.1974,23.517,24.1599,521000.0],["2009-11-06",23.8224,24.7652,23.6456,24.6366,482400.0],["2009-11-09",24.8348,24.958,24.567,24.9045,533600.0],["2009-11-10",24.8241,24.8884,23.5974,23.9724,690000.0],["2009-11-11",24.2402,24.6313,24.1706,24.5723,389900.0],["2009-11-12",24.4224,24.6259,23.8706,23.9884,407000.0],["2009-11-13",24.1063,24.5027,23.8706,24.3849,378400.0],["2009-11-16",24.7759,25.0545,24.4813,24.8777,538500.0],["2009-11-17",24.642,24.9902,24.3956,24.4116,625700.0],["2009-11-18",24.5081,24.8831,24.4116,24.8456,397300.0],["2009-11-19",24.7331,25.1188,24.5724,24.7116,778700.0],["2009-11-20",24.5777,24.7438,24.2616,24.3849,675600.0],["2009-11-23",24.6849,25.0438,24.4491,24.6741,378600.0],["2009-11-24",24.6902,24.7438,24.3474,24.5027,439500.0],["2009-11-25",24.5991,24.717,24.267,24.3152,199100.0],["2009-11-27",23.6777,24.3634,23.6777,23.9777,181300.0],["2009-11-30",24.0206,25.0009,23.6724,24.9152,641800.0],["2009-12-01",25.1884,25.2045,24.717,24.9848,490200.0],["2009-12-02",24.8991,25.408,24.8831,25.1402,437600.0],["2009-12-03",25.3223,25.5152,24.5456,24.6259,438500.0],["2009-12-04",25.2259,25.4402,24.5991,24.9902,853700.0],["2009-12-07",24.9206,25.1402,24.5616,24.6313,472500.0],["2009-12-08",24.4545,25.0866,24.3902,24.8456,440100.0],["2009-12-09",24.9152,24.9848,24.642,24.7223,465500.0],["2009-12-10",24.8027,24.8938,24.2134,24.3902,230600.0],["2009-12-11",24.5081,24.8938,24.3902,24.8723,251400.0],["2009-12-14",24.9688,25.2634,24.6366,25.2205,350300.0],["2009-12-15",25.1027,25.2473,24.9527,25.0491,286100.0],["2009-12-16",25.0545,25.5741,25.0545,25.3545,397900.0],["2009-12-17",25.1241,25.408,24.9688,25.3491,279400.0],["2009-12-18",25.5473,25.708,25.1563,25.6598,623500.0],["2009-12-21",25.7134,26.1205,25.5259,25.9866,285300.0],["2009-12-22",26.0616,26.1526,25.9009,26.0777,237700.0],["2009-12-23",26.1473,26.2009,25.7455,25.8687,354300.0],["2009-12-24",25.9384,26.2384,25.858,26.2062,117900.0],["2009-12-28",26.233,26.6883,26.0937,26.4098,368900.0],["2009-12-29",26.458,26.4687,25.9759,25.9919,250700.0],["2009-12-30",25.9223,26.2652,25.7455,26.2544,306900.0],["2009-12-31",26.3026,26.533,25.8419,25.8634,177600.0],["2010-01-04",26.2062,26.2812,25.6812,25.8152,385800.0],["2010-01-05",25.7669,25.9116,25.5527,25.7937,369900.0],["2010-01-06",25.8205,25.9705,25.6866,25.8794,369100.0],["2010-01-07",25.7616,26.0991,25.4991,26.0027,647600.0],["2010-01-08",25.8741,26.1098,25.7402,25.8312,366400.0],["2010-01-11",25.9705,26.1527,25.8366,25.9652,461400.0],["2010-01-12",25.7991,26.008,25.6223,25.7616,501100.0],["2010-01-13",25.8077,26.2635,25.7589,26.1713,301900.0],["2010-01-14",26.0139,26.2418,25.9217,26.1116,222400.0],["2010-01-15",26.0682,26.2255,25.6992,25.7643,400500.0],["2010-01-19",25.7534,26.117,25.7372,26.1007,413700.0],["2010-01-20",25.9108,26.0465,25.7209,25.9651,314400.0],["2010-01-21",25.9922,26.155,25.2651,25.2651,289700.0],["2010-01-22",25.2651,25.5852,24.641,24.7333,300900.0],["2010-01-25",25.0806,25.124,24.6302,24.8201,312500.0],["2010-01-26",24.6519,25.3139,24.6356,25.0535,276000.0],["2010-01-27",24.9666,25.3519,24.679,25.2434,402600.0],["2010-01-28",25.3736,25.4062,24.7333,25.2434,340500.0],["2010-01-29",25.4062,25.6449,25.1348,25.4604,500500.0],["2010-02-01",25.5907,25.7806,25.4659,25.7155,375900.0],["2010-02-02",25.6666,26.0845,25.4876,25.9976,352200.0],["2010-02-03",25.938,26.0194,25.5852,25.6992,249100.0],["2010-02-04",25.5744,25.748,25.0643,25.3682,481300.0],["2010-02-05",24.5814,25.6504,24.5814,25.3736,534700.0],["2010-02-08",25.4659,25.5364,25.0426,25.0697,300400.0],["2010-02-09",25.3628,25.5147,24.831,24.9504,297100.0],["2010-02-10",24.8798,25.1837,24.4945,24.9449,151900.0],["2010-02-11",24.8635,25.2217,24.6682,25.1511,169500.0],["2010-02-12",24.9124,25.2651,24.6736,25.2217,290000.0],["2010-02-16",25.4333,25.9162,25.2759,25.9108,206700.0],["2010-02-17",26.0845,26.6379,26.0519,26.448,271900.0],["2010-02-18",26.3775,27.1155,26.231,27.0178,281100.0],["2010-02-19",26.9744,27.1317,26.7845,26.8767,423300.0],["2010-02-22",26.8876,27.3976,26.8333,27.3108,214100.0],["2010-02-23",27.2891,27.7449,27.1752,27.7015,647900.0],["2010-02-24",27.7395,28.0922,27.593,28.0542,372400.0],["2010-02-25",27.7232,28.5752,27.6473,28.548,573700.0],["2010-02-26",28.6077,28.7162,28.141,28.1845,619900.0],["2010-03-01",28.4178,28.5589,28.1356,28.331,246700.0],["2010-03-02",28.2279,28.4232,27.9511,28.2224,333300.0],["2010-03-03",28.3635,28.4069,27.5821,27.6635,457400.0],["2010-03-04",27.8263,27.9457,27.5876,27.9023,222100.0],["2010-03-05",28.1573,28.8519,28.0054,28.7976,409600.0],["2010-03-08",28.7108,29.0852,28.6403,28.9659,243900.0],["2010-03-09",28.8031,29.5248,28.6674,29.1829,273400.0],["2010-03-10",29.2263,29.5248,28.879,28.9876,230400.0],["2010-03-11",28.8465,29.0527,28.8139,28.9604,233400.0],["2010-03-12",28.9604,29.2101,28.7597,29.1178,177600.0],["2010-03-15",29.1178,29.2697,28.8085,29.0418,225600.0],["2010-03-16",29.2155,29.579,29.0038,29.541,230500.0],["2010-03-17",29.7038,29.8395,29.3674,29.7635,318200.0],["2010-03-18",29.617,29.8449,29.5899,29.6387,172900.0],["2010-03-19",29.5248,29.8069,29.248,29.5248,453700.0],["2010-03-22",29.3186,29.8449,29.248,29.7907,167400.0],["2010-03-23",29.8612,29.8612,29.3565,29.5085,414900.0],["2010-03-24",29.4325,29.5736,29.2046,29.3674,531300.0],["2010-03-25",29.5193,29.5628,29.1558,29.2046,624100.0],["2010-03-26",29.324,29.4217,28.9007,29.1069,212400.0],["2010-03-29",29.1124,29.4488,29.1124,29.324,270600.0],["2010-03-30",29.286,29.4162,28.7325,28.8953,537100.0],["2010-03-31",28.879,28.879,28.0814,28.1031,546200.0],["2010-04-01",28.2876,28.3147,27.6798,27.8046,806400.0],["2010-04-05",27.7992,28.0,27.6961,27.9294,757200.0],["2010-04-06",27.6093,28.2713,27.3434,28.2116,954700.0],["2010-04-07",28.2279,28.2713,27.7666,27.8969,345200.0],["2010-04-08",27.7666,27.9566,27.555,27.7558,690500.0],["2010-04-09",27.8263,28.3527,27.6147,28.3364,331500.0],["2010-04-12",28.4612,28.4992,28.1682,28.2333,319100.0],["2010-04-13",28.0933,28.8181,27.8352,28.6808,670100.0],["2010-04-14",28.8181,28.8895,28.4667,28.6808,301800.0],["2010-04-15",28.6369,28.6479,28.0768,28.1207,347000.0],["2010-04-16",28.1097,28.2525,27.7089,27.7418,429500.0],["2010-04-19",27.643,28.1262,27.621,28.1098,245700.0],["2010-04-20",28.3184,28.3843,27.8077,28.3788,155400.0],["2010-04-21",28.3953,29.197,28.3953,29.1146,596100.0],["2010-04-22",28.862,29.4551,28.862,29.3343,388200.0],["2010-04-23",29.3508,29.7516,29.1806,29.5594,397000.0],["2010-04-26",29.845,30.1909,29.5539,29.8889,548100.0],["2010-04-27",29.7791,30.147,29.4057,29.4881,394300.0],["2010-04-28",29.6418,30.1415,29.5759,29.6693,293400.0],["2010-04-29",30.0207,30.8499,29.9987,30.8224,344500.0],["2010-04-30",30.6742,31.0366,30.1799,30.3502,486200.0],["2010-05-03",30.5204,31.4869,30.4984,31.421,443200.0],["2010-05-04",30.8828,31.3002,30.6687,30.9158,443100.0],["2010-05-05",30.7126,31.3057,30.5314,30.6632,407600.0],["2010-05-06",30.3612,30.7455,28.3074,29.6528,593400.0],["2010-05-07",29.6253,30.1415,28.6863,28.8401,446400.0],["2010-05-10",29.9328,30.3502,29.6418,30.3337,501600.0],["2010-05-11",29.9493,31.3441,29.7352,30.7346,724100.0],["2010-05-12",30.6467,31.3935,30.5918,31.1739,371900.0],["2010-05-13",31.1739,31.2398,30.6248,31.075,771200.0],["2010-05-14",30.7401,31.0695,30.3776,30.6742,391100.0],["2010-05-17",30.8114,31.2782,30.0646,30.8169,416400.0],["2010-05-18",31.1739,31.3221,29.9438,30.0427,310000.0],["2010-05-19",29.845,30.3392,29.2574,30.0427,563400.0],["2010-05-20",29.4716,29.9768,28.5435,28.582,538000.0],["2010-05-21",28.3349,29.6198,27.934,29.3618,595700.0],["2010-05-24",29.3618,29.3782,28.6204,28.6479,336900.0],["2010-05-25",28.0493,29.5649,27.7308,29.4386,541900.0],["2010-05-26",29.812,30.0811,29.208,29.4606,616100.0],["2010-05-27",30.0976,30.6412,29.6693,30.5698,521000.0],["2010-05-28",30.3941,30.6742,29.9274,29.9987,472900.0],["2010-06-01",29.823,29.9987,29.219,29.3233,411100.0],["2010-06-02",29.3947,29.6143,28.7412,29.5759,538800.0],["2010-06-03",29.4881,29.6583,29.1092,29.3947,220400.0],["2010-06-04",28.6863,28.9389,27.8352,28.0438,576500.0],["2010-06-07",28.1647,28.593,27.9395,27.9834,353700.0],["2010-06-08",28.0658,28.3349,27.3135,28.3074,433200.0],["2010-06-09",28.5051,28.9005,27.9889,28.2086,483400.0],["2010-06-10",28.604,29.0652,28.3953,28.9444,549200.0],["2010-06-11",28.6973,29.1201,28.571,29.1037,447800.0],["2010-06-14",29.2629,29.5539,28.9279,29.2409,597700.0],["2010-06-15",29.2684,29.5924,29.0597,29.5045,475600.0],["2010-06-16",29.2464,29.5924,29.2464,29.4331,417600.0],["2010-06-17",29.4496,29.532,29.1915,29.4386,328600.0],["2010-06-18",29.5814,29.5869,29.2245,29.4661,495000.0],["2010-06-21",29.7846,29.9274,29.0652,29.1421,342800.0],["2010-06-22",29.2629,29.4057,28.5436,28.593,275400.0],["2010-06-23",28.5106,29.0103,28.1976,28.5545,200200.0],["2010-06-24",28.4392,28.8071,28.0164,28.4008,418900.0],["2010-06-25",28.5271,29.23,28.3294,29.1201,602900.0],["2010-06-28",29.1805,29.1805,28.5051,28.6204,193700.0],["2010-06-29",28.1866,28.6149,27.9944,28.2306,686800.0],["2010-06-30",28.28,28.7522,28.1152,28.2635,468900.0],["2010-07-01",28.3349,28.3349,27.5496,28.0384,502100.0],["2010-07-02",28.3019,28.3294,27.4453,27.7803,516100.0],["2010-07-06",28.1976,28.3678,27.297,27.5112,509000.0],["2010-07-07",27.8407,28.6753,27.8022,28.6589,595400.0],["2010-07-08",29.0542,29.3563,28.7138,29.1366,531400.0],["2010-07-09",29.1366,29.4277,28.8456,29.2519,272600.0],["2010-07-12",29.3233,29.3233,28.593,28.9664,303700.0],["2010-07-13",29.4192,29.7248,29.0192,29.597,584300.0],["2010-07-14",29.4525,29.7359,29.1303,29.397,548500.0],["2010-07-15",29.4025,29.497,28.9914,29.3414,365800.0],["2010-07-16",29.1081,29.2025,28.4636,28.5413,510400.0],["2010-07-19",28.5524,28.9414,28.0135,28.8414,337400.0],["2010-07-20",28.3691,29.7914,28.2747,29.7026,693400.0],["2010-07-21",29.8748,29.8915,29.0414,29.2081,415300.0],["2010-07-22",29.547,30.3693,29.4748,30.2582,534600.0],["2010-07-23",30.0359,30.386,29.5914,30.3804,410400.0],["2010-07-26",30.4693,31.4527,30.2859,31.4083,448500.0],["2010-07-27",31.5638,31.6749,31.1527,31.5027,542000.0],["2010-07-28",31.4083,31.6472,31.0971,31.4027,391000.0],["2010-07-29",31.636,31.6749,30.936,31.3249,350200.0],["2010-07-30",31.0027,31.6694,30.8638,31.3805,370100.0],["2010-08-02",31.8027,32.4083,31.7527,32.2583,251900.0],["2010-08-03",32.0528,32.2583,31.7527,31.9194,233600.0],["2010-08-04",32.0083,32.4195,31.8083,32.1305,200300.0],["2010-08-05",31.9694,32.3028,31.6083,31.7194,212000.0],["2010-08-06",31.2805,31.536,30.5137,31.5138,240700.0],["2010-08-09",31.6861,31.6861,31.2138,31.6249,372300.0],["2010-08-10",31.1693,31.7083,31.1138,31.5305,339400.0],["2010-08-11",30.886,31.2916,30.7638,30.9749,492700.0],["2010-08-12",30.5137,30.7138,30.3137,30.4915,529700.0],["2010-08-13",30.5026,30.6415,30.3582,30.4193,387600.0],["2010-08-16",30.2693,30.6249,30.1693,30.3804,343900.0],["2010-08-17",30.5971,31.5694,30.5526,31.1527,398600.0],["2010-08-18",31.1749,31.4416,30.7971,31.3916,664900.0],["2010-08-19",31.2805,31.2805,30.5471,30.6249,404100.0],["2010-08-20",30.4526,30.536,30.0581,30.3971,291500.0],["2010-08-23",30.5082,30.6137,30.1081,30.1526,155800.0],["2010-08-24",29.7803,30.4526,29.3247,30.2526,221800.0],["2010-08-25",30.0026,31.0082,29.8415,30.9416,347500.0],["2010-08-26",31.1138,31.286,30.786,30.8916,348900.0],["2010-08-27",31.0527,31.2249,30.2859,31.1916,291000.0],["2010-08-30",31.0471,31.486,31.0193,31.0304,319600.0],["2010-08-31",30.9638,31.5972,30.8304,31.3749,603400.0],["2010-09-01",31.8861,32.5028,31.6472,32.5028,378700.0],["2010-09-02",32.5528,32.5528,32.1472,32.4806,287200.0],["2010-09-03",32.6695,32.775,32.225,32.625,258500.0],["2010-09-07",32.0861,32.2139,31.7027,31.7361,354100.0],["2010-09-08",31.8361,32.0861,31.4416,31.6694,357100.0],["2010-09-09",32.0361,32.0639,31.0082,31.386,216000.0],["2010-09-10",31.4805,31.7527,31.3027,31.6749,253400.0],["2010-09-13",32.0028,32.3306,31.775,32.3028,246400.0],["2010-09-14",32.225,32.2472,32.0361,32.0694,143700.0],["2010-09-15",32.3139,32.6639,32.0694,32.5195,307200.0],["2010-09-16",32.5139,32.625,32.2583,32.525,186600.0],["2010-09-17",32.7195,32.7973,32.3528,32.7362,342800.0],["2010-09-20",32.8806,33.8251,32.6695,33.7473,326400.0],["2010-09-21",33.4362,33.4473,32.4973,32.7084,476900.0],["2010-09-22",32.4417,32.7917,32.1416,32.3306,218600.0],["2010-09-23",32.0639,32.1528,31.6527,31.6749,290100.0],["2010-09-24",31.9861,32.725,31.9861,32.6639,226700.0],["2010-09-27",32.675,32.7362,32.0639,32.3861,196800.0],["2010-09-28",32.375,32.5917,31.7083,32.4361,467000.0],["2010-09-29",32.2583,32.375,31.9527,32.2305,237300.0],["2010-09-30",32.3806,32.8306,31.8305,32.3806,490700.0],["2010-10-01",32.6528,32.825,32.2028,32.5806,306700.0],["2010-10-04",32.5361,32.7306,32.2972,32.7306,400900.0],["2010-10-05",32.9917,33.664,32.8639,33.6251,723600.0],["2010-10-06",33.4806,33.814,33.4195,33.5529,582800.0],["2010-10-07",33.7418,33.8307,33.2029,33.4029,282900.0],["2010-10-08",33.3973,33.6418,33.2028,33.4251,188000.0],["2010-10-11",33.4918,33.5696,33.3196,33.3696,169500.0],["2010-10-12",33.3084,33.6807,33.0751,33.5751,218800.0],["2010-10-13",33.707,34.3301,33.5386,33.9596,305800.0],["2010-10-14",33.8417,34.1673,33.679,33.8698,215800.0],["2010-10-15",34.0606,34.3806,33.8642,33.9652,238500.0],["2010-10-18",33.9484,34.5209,33.8979,34.5153,200900.0],["2010-10-19",34.1841,34.6444,33.9203,34.0382,255500.0],["2010-10-20",34.1841,35.0991,34.1841,34.824,248100.0],["2010-10-21",34.9868,35.2506,34.375,34.5546,210400.0],["2010-10-22",34.7006,34.7567,34.3918,34.6669,142600.0],["2010-10-25",34.9082,34.97,34.7398,34.7848,244100.0],["2010-10-26",34.5097,34.5714,34.302,34.3132,184100.0],["2010-10-27",34.1448,34.3974,33.8698,34.2627,288800.0],["2010-10-28",34.4704,34.7062,33.7407,33.9259,213400.0],["2010-10-29",33.8866,34.3581,33.8305,34.2571,209400.0],["2010-11-01",34.3918,34.8409,34.2796,34.5434,150200.0],["2010-11-02",34.7679,34.9082,34.3918,34.6669,213100.0],["2010-11-03",34.6949,34.824,34.3469,34.6163,158100.0],["2010-11-04",35.0654,35.4359,34.796,35.419,206400.0],["2010-11-05",35.3854,36.1937,35.3854,35.6323,168600.0],["2010-11-08",35.5481,35.7727,34.9195,35.4752,346100.0],["2010-11-09",35.6323,35.6323,33.8754,34.1336,251500.0],["2010-11-10",34.2964,34.8577,34.2347,34.7342,243400.0],["2010-11-11",34.5209,34.9588,34.4143,34.5322,156600.0],["2010-11-12",34.3189,34.6725,34.2852,34.448,151200.0],["2010-11-15",34.5714,34.8296,34.0382,34.0719,172700.0],["2010-11-16",33.9147,34.0101,33.0166,33.3085,276700.0],["2010-11-17",33.432,33.9596,33.1569,33.707,267500.0],["2010-11-18",34.128,34.1954,33.8866,33.9821,201500.0],["2010-11-19",33.8081,34.2234,33.6677,34.1224,238300.0],["2010-11-22",34.1505,34.2347,33.8754,33.9428,204800.0],["2010-11-23",33.6116,33.9147,33.5667,33.9147,195800.0],["2010-11-24",34.1673,34.4367,33.9877,34.4367,248100.0],["2010-11-26",34.1785,34.3638,34.128,34.2403,64600.0],["2010-11-29",34.0326,34.4648,33.8586,34.4255,281200.0],["2010-11-30",34.0719,34.5378,34.0045,34.448,467000.0],["2010-12-01",34.8689,34.8689,34.3862,34.65,362300.0],["2010-12-02",34.7455,35.2001,34.622,35.2001,291300.0],["2010-12-03",35.0093,35.3068,34.8746,35.245,223400.0],["2010-12-06",35.144,35.3685,34.6669,35.0935,167100.0],["2010-12-07",35.3966,35.5874,35.2506,35.3348,232700.0],["2010-12-08",35.3685,35.5369,34.7174,34.9026,230200.0],["2010-12-09",35.0598,35.2057,34.7286,34.7342,141200.0],["2010-12-10",34.7567,35.419,34.5883,35.2899,192400.0],["2010-12-13",35.4359,35.4864,35.1777,35.1889,246600.0],["2010-12-14",35.217,35.492,34.8296,34.9587,146100.0],["2010-12-15",34.9531,35.1945,34.6051,34.6163,228100.0],["2010-12-16",34.6781,34.9812,34.4985,34.7791,189500.0],["2010-12-17",34.8465,35.071,34.6669,34.9756,543400.0],["2010-12-20",35.071,35.144,34.9307,35.0542,229700.0],["2010-12-21",35.1777,35.318,34.9475,35.2226,281700.0],["2010-12-22",35.2113,35.7109,35.2113,35.3797,204100.0],["2010-12-23",35.3797,35.3854,34.9924,35.1945,264600.0],["2010-12-27",35.0822,35.8681,35.071,35.8288,131100.0],["2010-12-28",35.9074,36.1038,35.5425,36.0533,112100.0],["2010-12-29",36.1431,36.1936,35.8176,35.9354,113200.0],["2010-12-30",35.8681,35.9916,35.7334,35.9074,88900.0],["2010-12-31",35.8569,36.0084,35.6323,35.638,146000.0],["2011-01-03",35.8849,36.233,35.638,35.9018,494500.0],["2011-01-04",35.9748,36.0084,34.7792,34.869,389700.0],["2011-01-05",34.796,35.1833,34.7455,34.8746,404700.0],["2011-01-06",34.97,35.4134,34.9475,35.0542,591000.0],["2011-01-07",35.1552,35.391,34.5378,34.7791,230500.0],["2011-01-10",34.7399,34.796,34.4143,34.723,240000.0],["2011-01-11",35.0093,35.0093,34.302,34.6837,282600.0],["2011-01-12",35.0512,35.1816,34.864,35.0058,270100.0],["2011-01-13",35.0001,35.1476,34.8697,35.0285,178700.0],["2011-01-14",35.0001,35.0909,34.7563,35.0172,227200.0],["2011-01-18",35.0285,35.244,34.7053,35.244,197900.0],["2011-01-19",35.1362,35.2043,34.4501,34.5919,268900.0],["2011-01-20",34.4387,34.8357,34.4387,34.5919,206100.0],["2011-01-21",34.762,34.762,34.4387,34.6939,249800.0],["2011-01-24",34.7449,35.1249,34.6088,34.9775,199300.0],["2011-01-25",34.8924,35.6069,34.6712,35.6069,250000.0],["2011-01-26",35.6183,35.7373,35.227,35.4481,256100.0],["2011-01-27",35.5729,35.9755,35.329,35.8054,348800.0],["2011-01-28",35.777,35.9301,35.4198,35.5672,403200.0],["2011-01-31",35.76,36.3271,35.6806,36.1513,176700.0],["2011-02-01",36.3271,36.3271,35.692,36.225,177600.0],["2011-02-02",36.3271,36.3611,35.8281,35.8678,184600.0],["2011-02-03",35.8054,35.9528,35.6183,35.7147,315200.0],["2011-02-04",35.6409,35.6409,34.864,34.8981,252900.0],["2011-02-07",34.9831,35.3347,34.9264,35.2837,364100.0],["2011-02-08",35.312,35.6012,35.1533,35.312,548900.0],["2011-02-09",35.3687,35.3687,34.9548,35.2156,326500.0],["2011-02-10",34.9945,35.4368,34.9775,35.0909,206100.0],["2011-02-11",35.0398,35.1022,34.8187,34.9321,310300.0],["2011-02-14",34.9945,35.2043,34.847,35.1079,203800.0],["2011-02-15",34.9151,35.1022,34.7903,34.9548,208100.0],["2011-02-16",35.0965,35.312,34.745,35.0285,190400.0],["2011-02-17",35.0115,35.1476,34.8641,35.0739,142700.0],["2011-02-18",35.1362,35.4878,35.1362,35.3971,287500.0],["2011-02-22",35.1589,35.6523,35.1022,35.5105,222400.0],["2011-02-23",35.5445,35.6239,35.1192,35.1759,204700.0],["2011-02-24",35.1646,35.2894,34.7903,35.1533,186200.0],["2011-02-25",35.244,35.9188,35.244,35.9131,324600.0],["2011-02-28",35.9188,36.8432,35.9131,36.8432,431700.0],["2011-03-01",36.8261,36.8602,35.5672,35.6353,408700.0],["2011-03-02",35.4878,35.6693,35.1589,35.295,273500.0],["2011-03-03",35.5559,35.7147,35.4084,35.4935,445800.0],["2011-03-04",35.6353,35.6353,34.7563,35.0172,228300.0],["2011-03-07",35.0285,35.2326,34.3537,34.5465,275400.0],["2011-03-08",34.5805,35.1362,34.365,34.9661,358300.0],["2011-03-09",35.227,35.4765,34.9831,35.4141,412300.0],["2011-03-10",35.1249,35.2043,34.864,34.9604,197600.0],["2011-03-11",34.9151,35.4425,34.762,35.3574,185100.0],["2011-03-14",35.1249,35.2667,34.8697,35.1362,162300.0],["2011-03-15",34.4274,35.1646,34.3367,34.9264,206600.0],["2011-03-16",34.8697,35.1079,34.2573,34.2856,334000.0],["2011-03-17",34.6996,34.7733,34.297,34.7223,257900.0],["2011-03-18",34.9888,35.2383,34.8243,35.2043,561900.0],["2011-03-21",35.4878,35.5162,35.2326,35.2723,310700.0],["2011-03-22",35.3574,35.3858,35.0965,35.1306,164000.0],["2011-03-23",35.0739,35.1589,34.5351,34.762,304500.0],["2011-03-24",34.9548,35.1136,34.5522,35.0058,259800.0],["2011-03-25",35.0909,35.6183,35.0909,35.3404,235100.0],["2011-03-28",35.278,35.5786,35.1589,35.2383,292600.0],["2011-03-29",35.1816,35.3858,34.7506,35.3801,230200.0],["2011-03-30",35.5445,36.0039,35.4425,35.8734,448700.0],["2011-03-31",35.8167,36.4689,35.7373,36.4065,451000.0],["2011-04-01",36.4689,36.7638,36.2194,36.622,261900.0],["2011-04-04",36.69,36.8602,36.5823,36.8148,227400.0],["2011-04-05",36.6787,36.8148,36.5086,36.622,214600.0],["2011-04-06",36.69,36.7524,36.4859,36.5029,128700.0],["2011-04-07",36.4972,36.4972,35.9812,35.9868,216900.0],["2011-04-08",36.1343,36.191,35.6863,35.8054,224300.0],["2011-04-11",35.8621,36.191,35.8621,35.9528,268000.0],["2011-04-12",35.8848,36.2931,35.8848,36.0095,225400.0],["2011-04-13",36.1,36.226,35.8366,35.8881,234000.0],["2011-04-14",35.6877,36.3291,35.5788,36.2203,203100.0],["2011-04-15",36.1344,36.4609,36.0886,36.4379,215800.0],["2011-04-18",36.06,36.1917,35.8423,36.1401,164700.0],["2011-04-19",36.2604,36.4265,36.226,36.4036,111000.0],["2011-04-20",36.7873,37.0107,36.438,36.9992,235900.0],["2011-04-21",37.1768,37.3028,36.8274,37.2341,125700.0],["2011-04-25",37.2054,37.4231,37.0393,37.3773,115600.0],["2011-04-26",37.5147,37.9901,37.2455,37.7724,212400.0],["2011-04-27",37.8354,38.139,37.6522,38.0989,139100.0],["2011-04-28",38.1333,38.5858,38.1333,38.3967,206000.0],["2011-04-29",38.4597,38.4597,37.8641,38.2879,234000.0],["2011-05-02",38.4483,38.517,37.8927,38.2707,218000.0],["2011-05-03",38.0932,38.4884,37.761,38.1046,151000.0],["2011-05-04",38.1275,38.3566,37.887,38.1791,319700.0],["2011-05-05",37.9328,38.6545,37.9271,38.2765,192300.0],["2011-05-06",38.8034,39.0898,38.4196,38.6831,333000.0],["2011-05-09",38.6316,38.7748,38.3738,38.4712,233000.0],["2011-05-10",38.58,39.1986,38.5628,39.1012,300000.0],["2011-05-11",39.0325,39.1069,38.2593,38.3796,313100.0],["2011-05-12",38.2135,38.3395,37.9729,38.1734,256000.0],["2011-05-13",38.2994,38.2994,37.8183,37.8584,194700.0],["2011-05-16",37.7324,38.0588,37.6579,37.8641,219500.0],["2011-05-17",37.7495,37.9615,37.6579,37.7896,299400.0],["2011-05-18",37.95,38.2192,37.6694,38.1734,189600.0],["2011-05-19",38.2765,38.4884,38.013,38.2535,139100.0],["2011-05-20",38.0875,38.2077,37.5262,37.824,398800.0],["2011-05-23",37.3658,37.6407,37.1711,37.3944,218500.0],["2011-05-24",37.5262,37.5892,37.2341,37.3944,174600.0],["2011-05-25",37.383,37.8183,37.1653,37.6923,170900.0],["2011-05-26",37.5949,38.5056,37.4861,38.4655,247300.0],["2011-05-27",38.5456,38.6029,38.2936,38.5342,155700.0],["2011-05-31",39.0554,39.3017,38.7633,39.2616,430000.0],["2011-06-01",39.1757,39.1757,37.95,38.0245,458800.0],["2011-06-02",38.0817,38.517,38.0073,38.0416,290100.0],["2011-06-03",37.5949,38.5285,37.5949,38.4769,328900.0],["2011-06-06",38.4426,38.6144,38.1046,38.1161,230500.0],["2011-06-07",38.3738,38.8549,38.3051,38.5342,204400.0],["2011-06-08",38.328,38.7977,38.3051,38.4597,169000.0],["2011-06-09",38.6029,38.6029,38.013,38.3166,212700.0],["2011-06-10",38.1104,38.2306,37.3944,37.4632,229900.0],["2011-06-13",37.4918,37.8526,37.3887,37.635,232400.0],["2011-06-14",37.8927,38.1734,37.7152,38.1447,215800.0],["2011-06-15",37.8011,38.0703,37.3028,37.6293,261200.0],["2011-06-16",37.7438,38.1218,37.2742,37.8813,292100.0],["2011-06-17",38.1562,38.4941,37.8813,38.4139,709900.0],["2011-06-20",38.3853,38.8263,38.2306,38.6315,204900.0],["2011-06-21",38.9065,39.0153,38.6659,38.9867,273500.0],["2011-06-22",38.9065,38.9523,38.2249,38.2707,455700.0],["2011-06-23",37.7667,37.7725,37.1997,37.3085,384800.0],["2011-06-24",37.3486,37.7152,37.0909,37.5033,637700.0],["2011-06-27",37.5491,37.8469,37.4746,37.6808,277900.0],["2011-06-28",37.698,38.0531,37.4689,38.0474,217800.0],["2011-06-29",38.2135,38.4769,37.9958,38.4025,154900.0],["2011-06-30",38.5056,38.8378,38.3967,38.643,319000.0],["2011-07-01",38.7003,39.4563,38.6487,39.3246,316400.0],["2011-07-05",39.3017,39.6625,39.0038,39.6109,257800.0],["2011-07-06",39.485,40.1608,39.485,40.0806,169200.0],["2011-07-07",40.3212,40.7335,40.241,40.7049,245900.0],["2011-07-08",40.1551,40.8023,40.1551,40.745,189700.0],["2011-07-11",40.3326,40.6247,40.2295,40.2982,327500.0],["2011-07-12",40.1665,41.1803,40.1665,40.5674,267700.0],["2011-07-13",40.7396,40.8668,40.4334,40.5374,540000.0],["2011-07-14",40.5432,40.7165,39.9191,40.208,252900.0],["2011-07-15",40.4969,41.1037,40.1849,40.7627,231900.0],["2011-07-18",40.6992,40.9477,40.2774,40.8263,280200.0],["2011-07-19",41.0864,41.6931,41.0055,41.6469,254000.0],["2011-07-20",41.6122,41.8203,41.4215,41.6989,216800.0],["2011-07-21",41.878,42.2999,41.8376,42.1207,182400.0],["2011-07-22",42.1728,42.3924,41.9936,42.3288,198700.0],["2011-07-25",41.8665,42.2074,41.722,41.8896,103400.0],["2011-07-26",41.9243,41.959,41.566,41.7567,173000.0],["2011-07-27",41.6469,41.6469,40.705,40.7223,220500.0],["2011-07-28",40.6588,40.9708,40.1502,40.6414,233500.0],["2011-07-29",40.3062,40.9303,39.9769,40.9072,244700.0],["2011-08-01",41.514,41.514,40.5085,40.9014,243300.0],["2011-08-02",40.6414,40.9188,40.0173,40.0867,289800.0],["2011-08-03",40.1733,40.1733,38.6131,39.4105,374400.0],["2011-08-04",38.9656,39.2141,37.7867,37.7867,459500.0],["2011-08-05",36.527,37.7232,34.9321,35.8913,783800.0],["2011-08-08",34.2271,35.3597,32.9616,32.9731,659300.0],["2011-08-09",33.7185,36.9257,33.2331,36.8159,834000.0],["2011-08-10",35.8509,38.3299,35.5157,36.5328,765600.0],["2011-08-11",36.6657,38.7576,36.4519,38.0294,425500.0],["2011-08-12",38.4108,39.0234,37.7232,38.4397,338100.0],["2011-08-15",38.694,39.6186,38.59,39.5319,401700.0],["2011-08-16",39.1563,39.6648,38.8789,39.1158,463400.0],["2011-08-17",39.295,39.763,38.954,39.3932,188500.0],["2011-08-18",38.2144,38.7633,37.6134,38.3068,512500.0],["2011-08-19",37.492,38.4513,37.4863,37.9197,346300.0],["2011-08-22",38.7113,38.8038,37.9081,38.145,362200.0],["2011-08-23",38.2953,39.4279,37.6134,39.3932,402900.0],["2011-08-24",39.295,40.1791,39.1274,40.1155,518300.0],["2011-08-25",40.2947,40.6761,38.538,38.6131,403600.0],["2011-08-26",38.3299,39.3008,37.5845,39.2776,272200.0],["2011-08-29",39.8728,40.6703,39.6706,40.6067,293600.0],["2011-08-30",40.4103,41.0055,39.792,40.7859,238500.0],["2011-08-31",41.0459,41.4909,40.6529,41.3059,488100.0],["2011-09-01",40.8205,41.1499,40.0173,40.1733,572300.0],["2011-09-02",39.3065,40.1676,39.2025,39.4163,308400.0],["2011-09-06",38.3646,39.4337,38.3646,39.1967,291200.0],["2011-09-07",39.659,40.4103,39.1216,40.3871,355800.0],["2011-09-08",40.26,40.7396,39.9769,40.208,338900.0],["2011-09-09",39.8093,40.0,38.6824,38.85,449800.0],["2011-09-12",38.3935,39.1505,38.093,39.1274,555400.0],["2011-09-13",39.2776,39.8208,38.7864,39.6764,484700.0],["2011-09-14",39.9826,40.1444,39.2487,39.6937,525800.0],["2011-09-15",40.0,40.2196,39.6186,39.8382,464400.0],["2011-09-16",39.8728,40.1618,39.3701,39.9364,538200.0],["2011-09-19",39.1678,39.4972,38.5669,38.5669,446300.0],["2011-09-20",38.6824,38.9367,38.0237,38.0526,407400.0],["2011-09-21",38.0699,38.1508,35.8798,35.9318,481100.0],["2011-09-22",34.9436,35.8047,34.6894,35.1863,501800.0],["2011-09-23",35.1228,35.822,34.9899,35.7758,295400.0],["2011-09-26",35.9953,36.1803,35.4926,36.0185,349600.0],["2011-09-27",36.5906,36.9373,36.2207,36.4345,385100.0],["2011-09-28",36.3941,36.5212,34.8223,34.8569,811700.0],["2011-09-29",35.4637,35.6949,34.9956,35.5504,564500.0],["2011-09-30",35.1921,35.7064,34.724,34.7992,558800.0],["2011-10-03",34.6143,34.857,32.6784,32.69,650300.0],["2011-10-04",32.3086,34.3715,31.8405,34.256,863700.0],["2011-10-05",34.308,34.3138,32.2161,33.6088,487600.0],["2011-10-06",33.4874,34.7529,33.4296,34.6951,465900.0],["2011-10-07",34.8627,34.8974,33.4123,33.4585,394400.0],["2011-10-10",34.204,35.3424,33.9959,35.325,312700.0],["2011-10-11",34.9263,35.2268,33.8399,34.1115,449900.0],["2011-10-12",34.198,34.9339,34.0811,34.2447,627700.0],["2011-10-13",34.0753,34.4316,33.4328,34.1103,507800.0],["2011-10-14",34.5834,35.0507,34.344,34.8871,265800.0],["2011-10-17",34.5425,34.5718,33.8417,33.976,537200.0],["2011-10-18",34.1045,34.9806,33.8358,34.7645,464400.0],["2011-10-19",34.6711,34.9689,34.0811,34.2155,417600.0],["2011-10-20",34.2914,34.5309,33.5788,34.1395,484400.0],["2011-10-21",34.5542,34.6302,34.0928,34.5133,750900.0],["2011-10-24",34.5133,35.4537,34.2972,35.1149,601900.0],["2011-10-25",34.893,34.9514,34.5017,34.6944,488400.0],["2011-10-26",35.0682,35.3544,34.525,35.1558,584900.0],["2011-10-27",36.5284,36.9606,35.8158,36.616,578100.0],["2011-10-28",36.5109,36.8205,36.178,36.47,362100.0],["2011-10-31",35.9736,36.7504,35.7633,36.4467,377300.0],["2011-11-01",35.3544,36.289,34.9806,35.2026,595300.0],["2011-11-02",35.7049,36.3941,35.5004,35.9969,597700.0],["2011-11-03",36.213,36.4058,35.3486,36.2422,426600.0],["2011-11-04",35.7458,36.2247,35.4888,35.8976,274700.0],["2011-11-07",35.8626,36.213,35.4245,35.7633,346200.0],["2011-11-08",35.9268,36.1079,35.0449,35.956,659200.0],["2011-11-09",35.2902,35.8334,34.5075,34.6126,513800.0],["2011-11-10",35.0974,35.1792,34.6827,35.0507,593900.0],["2011-11-11",35.4187,35.8918,35.1558,35.7633,596100.0],["2011-11-14",35.553,35.6056,34.928,35.0858,374300.0],["2011-11-15",34.928,35.3252,34.7236,35.0682,371100.0],["2011-11-16",34.7411,35.2726,34.5659,34.8229,332600.0],["2011-11-17",34.7178,34.7879,33.8767,34.0519,268100.0],["2011-11-18",34.0519,34.2213,33.7248,34.087,407400.0],["2011-11-21",33.4678,33.6781,32.9188,33.1992,397300.0],["2011-11-22",33.1875,33.7365,33.0823,33.4445,470300.0],["2011-11-23",33.1758,33.2108,32.3873,32.4165,320600.0],["2011-11-25",32.3931,33.0648,32.1946,32.3289,157500.0],["2011-11-28",33.1641,33.2517,32.5625,32.7903,361300.0],["2011-11-29",32.948,32.948,32.3873,32.5976,353100.0],["2011-11-30",33.316,33.5438,33.0823,33.4795,931700.0],["2011-12-01",33.4503,33.5321,33.0181,33.351,312600.0],["2011-12-02",34.2447,34.2972,33.4854,33.7716,397300.0],["2011-12-05",34.233,34.3849,33.7599,33.9176,370800.0],["2011-12-06",33.8709,33.9701,33.5029,33.5438,196100.0],["2011-12-07",33.5087,34.2213,33.2401,34.0928,450500.0],["2011-12-08",33.8417,34.0344,32.9772,33.0532,221300.0],["2011-12-09",33.0999,33.6372,32.948,33.4445,448400.0],["2011-12-12",33.0823,33.1408,32.7144,33.0356,220600.0],["2011-12-13",33.2401,33.6139,33.0415,33.2926,428400.0],["2011-12-14",33.094,34.1162,33.0415,33.8942,821700.0],["2011-12-15",34.268,34.9514,34.0636,34.9164,379800.0],["2011-12-16",35.0624,35.3953,34.9806,35.1675,756000.0],["2011-12-19",35.372,35.3953,34.8112,34.8521,285500.0],["2011-12-20",35.775,36.2656,35.5589,36.1663,434400.0],["2011-12-21",36.1196,36.5051,35.8918,36.4525,243300.0],["2011-12-22",36.4934,37.0541,36.4934,36.616,191500.0],["2011-12-23",36.8029,36.8672,36.4291,36.7445,114600.0],["2011-12-27",36.6686,37.1417,36.4525,36.8497,114200.0],["2011-12-28",36.9373,37.0483,36.435,36.4642,209300.0],["2011-12-29",36.4875,36.8789,36.4233,36.7212,176900.0],["2011-12-30",36.7796,37.1592,36.5284,36.5343,178300.0],["2012-01-03",37.1534,37.4046,36.6219,36.7854,392800.0],["2012-01-04",36.4175,36.581,36.1663,36.289,333800.0],["2012-01-05",36.1955,36.9081,36.1721,36.8321,341500.0],["2012-01-06",36.8263,36.984,36.4525,36.6452,228600.0],["2012-01-09",36.6219,36.6394,35.7691,35.81,307400.0],["2012-01-10",36.0729,36.2714,35.4304,35.7341,447700.0],["2012-01-11",35.7636,35.988,35.551,35.864,346800.0],["2012-01-12",35.9348,35.9348,34.6831,34.7185,429200.0],["2012-01-13",34.5177,34.7067,34.2225,34.5355,823400.0],["2012-01-17",34.8248,35.1259,34.6358,34.7716,303600.0],["2012-01-18",34.748,35.1141,34.748,34.9606,374200.0],["2012-01-19",34.937,35.6455,34.937,35.5156,415600.0],["2012-01-20",35.557,36.0175,35.368,35.988,448100.0],["2012-01-23",35.9762,36.5253,35.8345,36.484,390800.0],["2012-01-24",36.3009,36.6316,36.1415,36.4899,313300.0],["2012-01-25",36.4131,37.1748,36.4131,36.9976,237000.0],["2012-01-26",37.1984,37.6471,36.9799,37.6176,266100.0],["2012-01-27",37.4582,37.9129,37.3815,37.8243,216500.0],["2012-01-30",37.4641,37.7829,37.3696,37.5704,289600.0],["2012-01-31",37.7829,37.9246,37.47,37.7416,320500.0],["2012-02-01",38.1313,38.2258,37.8243,38.149,480900.0],["2012-02-02",38.1018,38.2317,37.7121,37.8715,404300.0],["2012-02-03",37.8715,38.7513,34.4823,38.0486,532900.0],["2012-02-06",38.0664,38.1254,37.7416,37.8774,316100.0],["2012-02-07",38.1195,38.6155,37.7475,38.0486,341000.0],["2012-02-08",38.1549,38.338,37.6176,38.0546,221200.0],["2012-02-09",38.0545,38.273,37.1984,38.0604,1693300.0],["2012-02-10",37.8243,38.521,37.8066,38.025,482200.0],["2012-02-13",38.3026,38.5269,37.7948,37.842,396000.0],["2012-02-14",37.8125,37.8656,36.7851,36.9681,579700.0],["2012-02-15",37.098,37.1748,36.6611,36.726,555600.0],["2012-02-16",36.9032,37.287,36.7556,37.1571,307900.0],["2012-02-17",37.2338,37.3696,37.0449,37.2575,131000.0],["2012-02-21",37.3283,37.3519,36.6788,36.8205,279500.0],["2012-02-22",36.7851,36.9268,36.5607,36.5666,179600.0],["2012-02-23",36.6316,37.1748,36.4721,37.1689,231200.0],["2012-02-24",37.2161,37.3637,36.8973,37.2752,155000.0],["2012-02-27",37.1689,37.5113,36.5784,37.4936,272600.0],["2012-02-28",37.346,37.4818,36.8028,36.9858,1154400.0],["2012-02-29",36.974,37.1925,36.6434,36.8264,618100.0],["2012-03-01",36.9386,37.1748,36.8855,37.0626,314100.0],["2012-03-02",37.0685,37.0862,36.6611,36.8028,485400.0],["2012-03-05",36.7142,37.5527,36.6552,37.4051,419600.0],["2012-03-06",37.1571,37.47,37.0331,37.2575,409200.0],["2012-03-07",37.3637,37.4405,36.9681,37.3578,384300.0],["2012-03-08",37.4169,37.4405,37.098,37.2575,310600.0],["2012-03-09",37.346,38.2612,37.1807,38.0782,553400.0],["2012-03-12",38.0841,38.1549,37.9246,38.0191,246900.0],["2012-03-13",38.2317,38.4088,37.9483,38.3911,418500.0],["2012-03-14",38.4443,38.6745,38.149,38.2907,265700.0],["2012-03-15",38.3911,38.4679,37.9365,38.1372,210100.0],["2012-03-16",38.1667,38.3439,38.0191,38.2081,705700.0],["2012-03-19",38.2317,38.834,38.0546,38.8281,315500.0],["2012-03-20",38.5801,38.8399,38.5033,38.6509,204500.0],["2012-03-21",38.7867,38.7926,38.2612,38.2848,176900.0],["2012-03-22",38.09,38.09,37.7121,37.8361,348200.0],["2012-03-23",38.0664,38.2317,37.7357,38.1018,242700.0],["2012-03-26",38.5564,38.71,38.3734,38.6922,189800.0],["2012-03-27",38.7808,38.8753,38.5919,38.6037,246000.0],["2012-03-28",38.7158,38.7867,38.4088,38.6804,187900.0],["2012-03-29",38.4206,38.952,38.2376,38.8399,190500.0],["2012-03-30",39.0997,39.6252,38.9698,39.5779,641400.0],["2012-04-02",39.572,40.1152,39.3004,40.068,369300.0],["2012-04-03",39.7196,40.1034,39.7196,40.0208,388400.0],["2012-04-04",39.7846,40.0621,39.6842,40.0208,351900.0],["2012-04-05",39.8141,40.127,39.7196,40.0916,443900.0],["2012-04-09",39.5248,39.7373,39.4598,39.6311,328800.0],["2012-04-10",39.6429,39.8909,38.6804,38.6863,423800.0],["2012-04-11",38.9607,39.0621,38.7281,39.0323,344600.0],["2012-04-12",39.1397,39.3663,38.8891,39.3126,299600.0],["2012-04-13",39.3126,39.5452,39.1575,39.2232,134500.0],["2012-04-16",39.2947,40.088,39.2947,39.9031,246800.0],["2012-04-17",40.255,40.255,39.8614,39.9866,230600.0],["2012-04-18",39.9568,40.0105,39.6586,39.6645,190700.0],["2012-04-19",39.6407,39.8017,39.4081,39.587,171400.0],["2012-04-20",39.9389,40.2252,39.8315,40.0343,222000.0],["2012-04-23",39.6645,39.8077,39.3424,39.6645,159900.0],["2012-04-24",39.8315,40.3803,39.7063,40.3564,223300.0],["2012-04-25",40.6785,40.941,40.4936,40.9052,275300.0],["2012-04-26",40.8873,40.8992,40.3147,40.5652,201600.0],["2012-04-27",40.7739,40.9231,40.2789,40.7799,152900.0],["2012-04-30",40.8157,40.8157,40.3803,40.601,207000.0],["2012-05-01",40.5711,41.2153,40.4041,40.9469,382000.0],["2012-05-02",40.7083,41.2451,40.4459,41.2451,357100.0],["2012-05-03",41.3585,41.4539,41.0841,41.1974,284400.0],["2012-05-04",40.935,41.1199,40.3087,40.768,367900.0],["2012-05-07",40.6547,41.3167,40.601,41.1974,238000.0],["2012-05-08",41.0662,41.3465,40.8992,41.1378,456800.0],["2012-05-09",40.8396,41.77,40.768,41.4658,439500.0],["2012-05-10",41.7641,41.8118,41.1795,41.5613,290700.0],["2012-05-11",41.275,41.8834,41.1497,41.8714,385800.0],["2012-05-14",41.4062,41.6567,41.2332,41.269,257000.0],["2012-05-15",41.1974,41.2571,40.8157,40.941,156000.0],["2012-05-16",41.1557,41.2929,40.595,40.7262,196900.0],["2012-05-17",40.6546,40.6546,39.5452,39.5512,240800.0],["2012-05-18",39.4856,40.0403,39.2112,39.3186,214600.0],["2012-05-21",39.4498,40.1775,39.2828,39.8614,253500.0],["2012-05-22",40.0224,40.3922,39.8494,40.1536,268000.0],["2012-05-23",39.8971,40.261,39.6586,40.2133,206000.0],["2012-05-24",40.3206,40.5294,39.6287,40.1775,170300.0],["2012-05-25",40.1834,40.4578,39.8136,39.8971,122900.0],["2012-05-29",40.2073,40.6904,39.8912,40.5592,257200.0],["2012-05-30",40.2133,40.2669,39.7182,39.7242,313700.0],["2012-05-31",39.7898,40.6129,39.5035,40.1954,694300.0],["2012-06-01",39.5154,39.9687,39.4856,39.6108,344600.0],["2012-06-04",39.6586,39.6586,38.573,38.919,304400.0],["2012-06-05",38.7997,39.8136,38.5849,39.6645,273600.0],["2012-06-06",40.1178,40.2073,39.6108,40.2073,270400.0],["2012-06-07",40.768,40.768,39.581,39.581,312200.0],["2012-06-08",39.4737,39.9985,39.4737,39.921,238100.0],["2012-06-11",40.3445,40.4161,39.1218,39.1933,347400.0],["2012-06-12",39.3961,39.7122,38.9488,39.6764,233400.0],["2012-06-13",39.4736,40.0462,39.3066,39.6884,373100.0],["2012-06-14",39.6586,40.4399,39.6586,40.3266,262100.0],["2012-06-15",40.3743,40.6189,39.9628,40.589,487500.0],["2012-06-18",40.2968,40.7978,40.1178,40.3087,352300.0],["2012-06-19",40.4041,40.4399,40.0403,40.0999,315900.0],["2012-06-20",40.1834,40.255,39.6407,39.9628,243900.0],["2012-06-21",39.9628,40.0582,39.0502,39.2112,344500.0],["2012-06-22",39.3365,39.4319,38.6446,38.8295,3948000.0],["2012-06-25",38.7281,39.3842,38.5969,39.2291,459300.0],["2012-06-26",39.3603,39.6228,39.0919,39.2768,266500.0],["2012-06-27",39.5035,39.6228,39.1217,39.3663,198800.0],["2012-06-28",39.2172,40.0463,38.8772,39.9628,306700.0],["2012-06-29",40.5234,40.7024,40.2908,40.7024,225700.0],["2012-07-02",40.9767,41.263,40.4876,41.1437,316800.0],["2012-07-03",41.275,41.4599,41.1497,41.4062,118800.0],["2012-07-05",41.4122,41.5434,40.9171,41.1676,175300.0],["2012-07-06",40.8694,41.3764,40.8515,41.3525,123600.0],["2012-07-09",41.275,41.4122,40.9589,41.2809,264700.0],["2012-07-10",41.5374,41.6507,40.6845,40.8694,161200.0],["2012-07-11",41.0079,41.0982,40.5502,40.8212,184800.0],["2012-07-12",40.5923,41.7667,40.5502,41.574,258500.0],["2012-07-13",41.6884,42.1462,41.5319,42.1401,260000.0],["2012-07-16",41.9534,42.2004,41.8752,42.0859,207500.0],["2012-07-17",42.1522,42.2787,41.8812,42.1883,286500.0],["2012-07-18",42.1221,42.2727,41.7366,42.0679,133300.0],["2012-07-19",42.2726,42.2726,41.2789,41.6342,89600.0],["2012-07-20",41.4837,41.6885,41.2368,41.3211,375000.0],["2012-07-23",41.0802,41.4475,40.8694,41.3512,115100.0],["2012-07-24",41.568,41.7848,41.2608,41.6583,271700.0],["2012-07-25",41.9053,41.9233,41.4355,41.833,175200.0],["2012-07-26",42.2485,42.2847,41.3753,41.5559,167100.0],["2012-07-27",41.7427,42.0558,41.6162,41.7969,175000.0],["2012-07-30",41.827,41.9715,41.574,41.6764,196000.0],["2012-07-31",41.6764,41.8029,41.4777,41.6945,225000.0],["2012-08-01",41.9113,42.1582,41.58,41.5921,288800.0],["2012-08-02",41.568,41.6523,41.2187,41.568,217200.0],["2012-08-03",41.9595,42.1582,41.1163,41.4355,208800.0],["2012-08-06",41.5258,41.5258,41.0802,41.2307,132100.0],["2012-08-07",41.2729,41.3933,40.7007,40.7549,206900.0],["2012-08-08",40.7007,40.7188,40.1045,40.2611,243100.0],["2012-08-09",40.2912,40.508,40.1226,40.2069,148500.0],["2012-08-10",40.2129,40.3695,39.96,40.1286,149800.0],["2012-08-13",40.1948,40.2551,39.9359,40.0503,116400.0],["2012-08-14",40.1346,40.3273,39.9238,40.0262,144100.0],["2012-08-15",39.9238,40.1105,39.9238,40.0503,280800.0],["2012-08-16",40.1467,40.5622,39.8275,40.4177,472200.0],["2012-08-17",40.49,41.0139,40.4117,40.779,528200.0],["2012-08-20",40.7971,40.9176,40.5562,40.8393,291900.0],["2012-08-21",40.9958,41.1344,40.7128,40.8513,103700.0],["2012-08-22",40.8332,40.9236,40.502,40.9176,192600.0],["2012-08-23",40.8453,40.9236,40.6044,40.7068,483900.0],["2012-08-24",40.779,41.032,40.5562,40.9115,171000.0],["2012-08-27",41.0681,41.2006,40.6766,41.1404,127700.0],["2012-08-28",41.1705,41.5017,40.9236,41.4475,219900.0],["2012-08-29",41.5559,41.5559,41.297,41.4475,190300.0],["2012-08-30",41.297,41.3692,41.0802,41.1464,111600.0],["2012-08-31",41.2066,41.2488,40.6887,40.9537,213500.0],["2012-09-04",41.0501,41.0621,40.6044,41.0079,188900.0],["2012-09-05",41.1284,41.1826,40.8031,40.8875,155200.0],["2012-09-06",41.1344,41.1344,40.8332,40.8875,218300.0],["2012-09-07",40.8332,40.9958,40.7911,40.9838,213500.0],["2012-09-10",40.9778,40.9778,40.502,40.6225,129000.0],["2012-09-11",40.6887,40.8332,40.502,40.8272,133800.0],["2012-09-12",41.032,41.0922,40.5261,40.5803,140200.0],["2012-09-13",40.5622,41.032,40.5442,40.8453,162500.0],["2012-09-14",40.8332,41.6403,40.8332,41.3512,142600.0],["2012-09-17",41.3512,41.5319,41.1524,41.1645,82300.0],["2012-09-18",41.1585,41.2307,40.5743,40.7248,118700.0],["2012-09-19",40.7911,40.9055,40.4177,40.4177,212400.0],["2012-09-20",40.2189,40.2189,39.695,39.8395,193800.0],["2012-09-21",39.8395,40.0383,39.7552,39.7913,254300.0],["2012-09-24",39.8214,40.0322,39.6468,39.7371,237000.0],["2012-09-25",39.8275,39.8576,39.1469,39.1529,188200.0],["2012-09-26",39.2011,39.5504,39.0807,39.159,209300.0],["2012-09-27",39.3216,39.7492,39.0325,39.3878,642200.0],["2012-09-28",39.3276,39.5203,39.2011,39.3336,276800.0],["2012-10-01",39.2975,39.3336,38.2917,38.629,293700.0],["2012-10-02",38.5025,39.0686,38.5025,39.0265,220700.0],["2012-10-03",39.0626,39.2975,38.8036,38.8699,148000.0],["2012-10-04",38.9903,39.1108,38.4664,38.641,183400.0],["2012-10-05",38.635,38.8096,38.4904,38.5928,201000.0],["2012-10-08",38.5687,38.635,38.4061,38.6169,208100.0],["2012-10-09",38.6531,38.7313,38.4242,38.4242,235500.0],["2012-10-10",38.4302,38.7735,38.37,38.7073,129100.0],["2012-10-11",38.8898,39.1332,38.5612,38.5612,225000.0],["2012-10-12",38.6099,38.7012,38.0744,38.1657,227700.0],["2012-10-15",38.1596,38.4213,37.7823,38.3969,332100.0],["2012-10-16",38.4639,38.8533,38.4395,38.7803,272800.0],["2012-10-17",40.5754,40.5754,38.8533,39.1941,411100.0],["2012-10-18",39.1515,39.7235,39.1028,39.5957,230900.0],["2012-10-19",39.1271,39.7296,38.9933,39.2488,365100.0],["2012-10-22",38.8898,39.2062,38.8411,39.2062,372600.0],["2012-10-23",38.8898,39.0054,38.3787,39.0054,739600.0],["2012-10-24",38.9689,39.1637,38.7742,39.0359,314400.0],["2012-10-25",39.2306,39.4192,38.5551,38.9811,155500.0],["2012-10-26",39.048,39.048,38.4274,38.6342,179200.0],["2012-10-31",38.616,39.4801,38.6099,39.3766,264300.0],["2012-11-01",39.62,39.687,39.1636,39.4314,268300.0],["2012-11-02",39.5409,39.7661,39.1575,39.2001,360100.0],["2012-11-05",39.1393,39.2549,38.4517,38.9202,272000.0],["2012-11-06",39.0663,39.2793,38.6038,39.2306,168200.0],["2012-11-07",39.188,39.2245,38.7742,38.829,267400.0],["2012-11-08",38.7438,38.9689,38.4091,38.4091,127500.0],["2012-11-09",38.2387,38.4152,37.9831,38.0075,171700.0],["2012-11-12",38.1048,38.3056,37.6119,37.8432,128900.0],["2012-11-13",37.7032,38.0257,37.618,37.758,148600.0],["2012-11-14",37.9588,37.9588,36.9426,37.0217,203900.0],["2012-11-15",36.9061,37.2225,36.7418,37.0095,260900.0],["2012-11-16",36.9669,37.2773,36.7418,37.1373,209400.0],["2012-11-19",37.4963,37.6545,37.2225,37.4537,150100.0],["2012-11-20",37.6667,37.6667,37.2042,37.6424,251700.0],["2012-11-21",37.7458,37.831,37.399,37.4172,220000.0],["2012-11-23",37.5876,37.6424,37.2103,37.4659,95200.0],["2012-11-26",37.5085,37.971,37.4416,37.758,210300.0],["2012-11-27",37.7702,38.5612,37.2894,38.2326,340100.0],["2012-11-28",38.2326,38.2813,37.7763,37.9892,262700.0],["2012-11-29",37.6241,37.9831,37.5511,37.8432,338000.0],["2012-11-30",37.9101,38.1535,37.7641,37.9223,198000.0],["2012-12-03",38.1109,38.2144,37.7945,37.904,203000.0],["2012-12-04",37.8858,38.3665,37.8858,38.2144,162700.0],["2012-12-05",38.3422,38.3422,37.904,38.184,242800.0],["2012-12-06",38.1048,38.4882,38.1048,38.2813,322100.0],["2012-12-07",38.1474,38.4699,38.0988,38.1961,199300.0],["2012-12-10",38.19,38.2935,38.0257,38.19,202900.0],["2012-12-11",38.1535,38.2935,38.0196,38.1779,198100.0],["2012-12-12",38.2022,38.4943,38.0014,38.4943,216100.0],["2012-12-13",38.5551,38.5551,38.3057,38.3665,353300.0],["2012-12-14",38.3726,38.5856,38.3482,38.4821,345500.0],["2012-12-17",38.5186,38.8046,38.33,38.476,241300.0],["2012-12-18",38.5673,38.8655,38.5551,38.8655,263400.0],["2012-12-19",38.8898,38.975,38.7438,38.7742,152800.0],["2012-12-20",38.8472,39.328,38.7438,39.3036,173300.0],["2012-12-21",39.0054,39.5044,39.0054,39.2549,504200.0],["2012-12-24",39.0237,39.4192,38.9628,39.4192,94500.0],["2012-12-26",39.4375,39.4557,39.0115,39.2488,157900.0],["2012-12-27",39.1819,39.4861,39.0419,39.334,152000.0],["2012-12-28",39.2002,39.5348,39.115,39.1454,145100.0],["2012-12-31",39.1028,39.4314,38.9811,39.4009,153400.0],["2013-01-02",39.5653,39.9973,39.4922,39.6261,196900.0],["2013-01-03",39.6383,40.0764,39.6383,39.8208,275000.0],["2013-01-04",39.8695,40.0095,39.7356,39.9851,148200.0],["2013-01-07",39.9912,40.1494,39.7722,40.0399,134000.0],["2013-01-08",40.046,40.1616,39.7782,39.9486,123800.0],["2013-01-09",39.9973,40.1555,39.9121,39.9973,168000.0],["2013-01-10",40.0703,40.0703,39.7904,39.9973,189100.0],["2013-01-11",40.0373,40.0619,39.6929,40.0619,166200.0],["2013-01-14",40.1541,40.5477,39.9819,40.4678,252600.0],["2013-01-15",40.4432,40.7076,40.3694,40.6707,176400.0],["2013-01-16",40.5969,40.6646,40.4001,40.5416,209100.0],["2013-01-17",40.683,40.763,40.4678,40.5539,145800.0],["2013-01-18",40.5477,40.5969,40.3509,40.4801,134600.0],["2013-01-22",40.5539,40.7015,40.4739,40.5785,194000.0],["2013-01-23",40.8429,41.0459,40.6584,41.0028,220400.0],["2013-01-24",41.1443,41.175,40.7322,40.8983,153700.0],["2013-01-25",41.0336,41.0582,40.5539,40.7138,195700.0],["2013-01-28",40.7138,40.8183,40.5047,40.6707,196800.0],["2013-01-29",40.7876,41.0213,40.5908,41.0151,212500.0],["2013-01-30",40.8614,40.9413,40.5293,40.5908,178300.0],["2013-01-31",40.6584,40.6584,40.0065,40.2033,218200.0],["2013-02-01",40.4186,40.5908,40.2833,40.4678,263400.0],["2013-02-04",40.4186,40.7568,40.3632,40.4739,343800.0],["2013-02-05",40.5846,40.6215,40.0496,40.068,196000.0],["2013-02-06",40.068,40.5539,39.8282,40.2341,390900.0],["2013-02-07",41.3719,41.3719,40.2402,40.2402,362800.0],["2013-02-08",40.7261,41.3288,40.5293,40.886,371600.0],["2013-02-11",40.9352,41.6178,40.9229,41.3657,347500.0],["2013-02-12",41.3842,41.5072,41.1566,41.4518,146600.0],["2013-02-13",41.6363,41.7347,41.2673,41.458,128900.0],["2013-02-14",41.3473,41.7347,41.3473,41.5502,407000.0],["2013-02-15",41.6179,41.9315,41.5871,41.7286,216600.0],["2013-02-19",41.8762,42.3128,41.87,42.3128,239900.0],["2013-02-20",42.3313,42.688,42.2698,42.3128,372000.0],["2013-02-21",42.5527,42.6142,42.2267,42.4112,472900.0],["2013-02-22",42.3805,42.8602,42.3128,42.6757,340200.0],["2013-02-25",42.7679,42.8048,42.2944,42.3005,257300.0],["2013-02-26",42.4112,42.7064,42.1529,42.5219,225300.0],["2013-02-27",42.6572,43.1492,42.4973,42.7741,282400.0],["2013-02-28",42.7433,42.9094,42.6203,42.7064,542100.0],["2013-03-01",42.7618,43.0877,42.4051,42.9832,490400.0],["2013-03-04",42.8909,42.9647,42.4727,42.5465,575300.0],["2013-03-05",42.7679,42.811,42.3374,42.4727,369500.0],["2013-03-06",42.6757,42.6757,42.2206,42.2821,462100.0],["2013-03-07",42.4789,42.6941,41.993,42.0607,363300.0],["2013-03-08",42.1775,42.3436,41.8639,41.95,356100.0],["2013-03-11",41.9684,42.0422,41.6732,42.0422,320700.0],["2013-03-12",42.0176,42.073,41.6363,41.6793,223100.0],["2013-03-13",41.8208,41.9561,41.4826,41.9008,290600.0],["2013-03-14",42.0361,42.7802,41.9315,42.7618,330800.0],["2013-03-15",42.608,43.0939,42.4912,43.0631,360200.0],["2013-03-18",42.8602,43.5674,42.8233,43.469,527400.0],["2013-03-19",43.4691,43.5552,42.9832,43.1861,423600.0],["2013-03-20",43.2845,43.3583,42.811,42.9094,578400.0],["2013-03-21",42.8171,43.1492,42.442,42.4481,383100.0],["2013-03-22",42.6388,42.6634,42.0115,42.2821,480400.0],["2013-03-25",42.4051,42.6449,42.1283,42.2821,252600.0],["2013-03-26",42.3559,42.5896,42.3251,42.565,252400.0],["2013-03-27",42.4297,42.5957,42.3374,42.4481,155800.0],["2013-03-28",42.5035,42.7433,42.3067,42.4727,280200.0],["2013-04-01",42.4727,42.7802,42.4112,42.565,574600.0],["2013-04-02",42.8294,43.0262,42.6757,42.7126,294600.0],["2013-04-03",42.8417,42.9524,42.5711,42.6818,298800.0],["2013-04-04",42.854,43.346,42.7003,43.2476,341400.0],["2013-04-05",43.057,43.7519,42.9032,43.7089,371800.0],["2013-04-08",43.7089,43.8749,43.549,43.838,196400.0],["2013-04-09",43.9672,44.3055,43.6597,44.0164,304500.0],["2013-04-10",43.7397,44.0287,43.3952,43.4137,234000.0],["2013-04-11",43.4044,43.8764,43.3298,43.4168,468100.0],["2013-04-12",43.3733,43.541,43.2739,43.3857,301300.0],["2013-04-15",43.4789,43.5783,42.7211,42.7211,449000.0],["2013-04-16",42.9385,43.1373,42.8019,43.1,241900.0],["2013-04-17",42.2677,42.7398,42.2429,42.4044,320500.0],["2013-04-18",42.5162,42.6342,42.3485,42.4416,208200.0],["2013-04-19",42.5783,42.7584,42.4478,42.6839,210700.0],["2013-04-22",42.777,42.777,42.3733,42.6093,201800.0],["2013-04-23",42.7522,42.7832,42.3795,42.7087,148200.0],["2013-04-24",42.7274,42.8951,42.5348,42.6093,399200.0],["2013-04-25",42.6777,42.7398,42.1932,42.5162,165600.0],["2013-04-26",42.5224,42.6466,42.218,42.218,293800.0],["2013-04-29",42.4292,42.7584,42.3174,42.6714,395900.0],["2013-04-30",42.6714,42.9075,42.5037,42.6901,478600.0],["2013-05-01",42.3485,42.7398,42.2553,42.4603,410700.0],["2013-05-02",42.628,42.7646,42.3298,42.7336,476400.0],["2013-05-03",43.0255,43.4292,42.9261,43.3733,445500.0],["2013-05-06",43.3671,44.0131,43.2926,43.9696,361100.0],["2013-05-07",43.9261,44.2802,43.8578,44.2491,235500.0],["2013-05-08",44.2429,44.4851,44.0938,44.4789,232700.0],["2013-05-09",44.6653,44.6653,44.2864,44.5038,203600.0],["2013-05-10",44.5473,44.746,44.3361,44.7088,204900.0],["2013-05-13",44.7833,45.0504,44.5907,44.9696,176100.0],["2013-05-14",44.9634,45.3609,44.9634,45.3485,282700.0],["2013-05-15",45.3237,45.541,45.1311,45.4665,286300.0],["2013-05-16",45.3609,45.7647,45.3609,45.7088,233700.0],["2013-05-17",45.8827,46.0814,45.7274,45.9137,598900.0],["2013-05-20",46.0069,46.2181,45.8764,46.2181,357100.0],["2013-05-21",46.3361,46.5473,46.0628,46.1436,594800.0],["2013-05-22",46.0752,46.3982,45.274,45.51,263200.0],["2013-05-23",45.0317,45.2305,44.5597,44.6963,319700.0],["2013-05-24",44.6094,44.8516,44.2243,44.7584,132900.0],["2013-05-28",45.0007,45.1249,44.0131,44.0628,240500.0],["2013-05-29",43.628,43.7646,42.5783,43.2305,231400.0],["2013-05-30",43.2739,43.5038,42.5783,42.6528,156800.0],["2013-05-31",42.6031,42.9447,42.187,42.218,306600.0],["2013-06-03",40.8453,41.7584,40.4168,40.9261,2435800.0],["2013-06-04",41.013,42.0503,40.8081,41.6714,1219400.0],["2013-06-05",41.7708,41.7708,41.1745,41.4727,500300.0],["2013-06-06",41.423,41.746,41.0441,41.628,449300.0],["2013-06-07",41.6279,41.6279,40.4105,40.8764,539900.0],["2013-06-10",41.013,41.0627,40.5907,40.7149,246200.0],["2013-06-11",40.5348,40.7025,40.1,40.1807,545100.0],["2013-06-12",40.4416,40.4913,39.7584,39.895,1939600.0],["2013-06-13",39.8826,40.6341,39.7894,40.5348,596600.0],["2013-06-14",40.5099,40.8764,40.0503,40.2925,993200.0],["2013-06-17",40.5472,40.895,39.895,40.3112,503300.0],["2013-06-18",40.3298,40.8081,40.1,40.6217,307700.0],["2013-06-19",39.8826,40.7397,39.3298,39.423,419800.0],["2013-06-20",39.1869,39.2118,37.9819,38.131,626700.0],["2013-06-21",38.4105,38.9633,37.9198,38.8205,1088200.0],["2013-06-24",38.4105,39.3857,37.8142,39.0565,719400.0],["2013-06-25",39.4105,40.5907,39.0751,40.4354,706800.0],["2013-06-26",40.7025,41.305,40.6528,41.0751,679300.0],["2013-06-27",41.2366,41.8702,41.0565,41.8702,529100.0],["2013-06-28",41.6404,42.423,41.3981,42.0938,1027100.0],["2013-07-01",42.1497,42.3733,41.6776,41.8453,350200.0],["2013-07-02",41.8081,42.4416,41.6466,42.2429,597700.0],["2013-07-03",42.069,42.069,41.2925,41.8019,344500.0],["2013-07-05",41.8205,42.1435,40.4665,41.1932,453000.0],["2013-07-08",41.2118,41.6963,40.9882,41.2118,287300.0],["2013-07-09",41.2366,42.3298,41.2366,42.1435,275200.0],["2013-07-10",42.2056,42.2429,41.4602,41.7273,448500.0],["2013-07-11",42.3832,42.584,42.1259,42.5338,725300.0],["2013-07-12",42.5715,42.5715,42.0192,42.2514,272400.0],["2013-07-15",42.2702,42.3832,41.9062,42.3455,169700.0],["2013-07-16",42.2639,42.6091,42.2577,42.6091,211900.0],["2013-07-17",42.8163,42.9355,42.4522,42.8476,258900.0],["2013-07-18",42.9292,43.5004,42.7786,43.4627,324900.0],["2013-07-19",43.3183,43.5882,43.1614,43.425,703100.0],["2013-07-22",43.469,43.9272,43.2807,43.5945,489600.0],["2013-07-23",43.7577,43.8832,43.243,43.5255,227100.0],["2013-07-24",43.4753,43.4941,42.2891,42.6091,378700.0],["2013-07-25",42.5652,42.8727,42.4334,42.6782,552300.0],["2013-07-26",42.5966,42.8916,42.4083,42.7912,285800.0],["2013-07-29",42.7472,42.9669,42.5652,42.7472,302700.0],["2013-07-30",43.061,43.105,42.5087,42.7974,293100.0],["2013-07-31",43.0861,43.2556,41.9125,42.3957,394200.0],["2013-08-01",42.4271,42.6594,41.2786,41.5798,600700.0],["2013-08-02",41.6928,41.8937,40.9962,41.0589,345500.0],["2013-08-05",40.9773,41.5296,40.9773,41.5234,263900.0],["2013-08-06",41.3727,41.5359,40.6572,40.8455,441300.0],["2013-08-07",40.8518,40.9397,40.2556,40.3685,737500.0],["2013-08-08",40.5568,40.6259,40.0547,40.538,273700.0],["2013-08-09",40.4627,41.3162,40.2995,41.0464,246000.0],["2013-08-12",40.8832,40.8832,40.1865,40.4752,314000.0],["2013-08-13",40.6259,40.6259,39.653,39.7786,193500.0],["2013-08-14",39.5463,39.879,39.4899,39.6593,228400.0],["2013-08-15",38.8936,39.2639,38.7618,39.1321,339800.0],["2013-08-16",38.9815,39.1259,38.2911,38.3099,424900.0],["2013-08-19",38.3476,38.5296,38.1091,38.1593,288600.0],["2013-08-20",38.2095,39.22,38.2095,39.0756,584100.0],["2013-08-21",38.9187,39.5966,38.6175,39.0756,348500.0],["2013-08-22",39.2074,39.2576,38.7367,39.2137,203700.0],["2013-08-23",39.2576,39.4773,38.9313,39.4773,345400.0],["2013-08-26",39.4522,39.653,39.1949,39.2828,302700.0],["2013-08-27",39.0003,39.5715,38.856,39.4459,369000.0],["2013-08-28",39.3141,39.4899,38.7807,38.8999,261600.0],["2013-08-29",38.6865,38.925,38.5861,38.7807,323000.0],["2013-08-30",38.7744,39.1384,38.6363,38.6991,215800.0],["2013-09-03",39.0003,39.2137,37.9459,38.3099,290300.0],["2013-09-04",38.2472,38.743,38.1279,38.4982,211800.0],["2013-09-05",38.3978,38.5484,37.7765,37.9083,484600.0],["2013-09-06",38.448,39.1384,38.2723,38.5673,532200.0],["2013-09-09",38.6614,39.2639,38.2848,39.2325,263900.0],["2013-09-10",39.2325,39.4145,38.8371,39.2137,235700.0],["2013-09-11",39.2012,39.4962,38.7744,39.289,181900.0],["2013-09-12",39.3894,39.6844,39.0317,39.2263,339500.0],["2013-09-13",39.1321,39.4836,39.0254,39.0317,188000.0],["2013-09-16",39.4773,39.7472,39.0756,39.1886,311800.0],["2013-09-17",39.1635,39.4146,38.8058,38.8936,480100.0],["2013-09-18",38.9062,39.8664,38.3853,39.8664,945300.0],["2013-09-19",39.8225,40.8644,39.5464,40.4501,344100.0],["2013-09-20",40.4501,40.5129,39.7158,39.7849,467400.0],["2013-09-23",39.6217,39.8664,39.1447,39.1823,212800.0],["2013-09-24",39.1698,39.1823,38.674,38.7304,294200.0],["2013-09-25",38.6614,39.0129,38.31,38.5861,677000.0],["2013-09-26",38.6489,39.6719,38.6489,39.4146,938800.0],["2013-09-27",39.1761,39.6531,39.038,39.6405,507500.0],["2013-09-30",39.3643,39.6342,38.9313,39.2263,468500.0],["2013-10-01",39.2639,39.697,38.8748,39.0882,13313900.0],["2013-10-02",38.7995,40.0798,38.674,39.992,1385900.0],["2013-10-03",39.8915,39.9355,38.3037,38.6551,1891900.0],["2013-10-04",38.8748,38.9125,38.2974,38.6238,972800.0],["2013-10-07",38.4418,39.2137,38.2597,39.0192,696500.0],["2013-10-08",38.9752,39.2075,38.5547,38.5861,562500.0],["2013-10-09",38.7053,39.107,38.4417,38.5359,608800.0],["2013-10-10",38.7739,39.6944,38.7485,39.6754,532500.0],["2013-10-11",39.5103,40.253,39.4151,40.1959,543900.0],["2013-10-14",40.0943,40.1832,39.5167,39.9293,801200.0],["2013-10-15",39.7325,39.8785,39.4214,39.6246,385000.0],["2013-10-16",39.6436,40.4816,39.6436,40.4308,570700.0],["2013-10-17",40.234,41.3893,40.088,41.3005,645200.0],["2013-10-18",41.2497,41.5036,40.9577,41.4465,689000.0],["2013-10-21",41.5544,41.7321,41.1164,41.7131,615300.0],["2013-10-22",41.7639,42.3606,41.6433,42.2273,991200.0],["2013-10-23",42.2336,42.3288,41.8527,42.2717,525700.0],["2013-10-24",42.2527,42.2527,41.4719,41.7575,561100.0],["2013-10-25",41.7956,42.7478,41.7385,42.7288,468400.0],["2013-10-28",42.6272,42.9319,41.9543,42.5129,459500.0],["2013-10-29",42.4558,42.4558,42.0368,42.3733,429200.0],["2013-10-30",42.2971,42.5193,42.0495,42.3415,295600.0],["2013-10-31",42.3162,42.6209,41.9162,42.1511,655800.0],["2013-11-01",42.1828,42.2082,41.1989,41.8464,547900.0],["2013-11-04",41.6369,42.0749,41.4274,41.7702,556100.0],["2013-11-05",41.5925,41.6433,40.6657,40.7926,517000.0],["2013-11-06",40.8371,41.3322,40.7291,40.8751,383500.0],["2013-11-07",40.3102,40.7291,39.6944,39.7579,822600.0],["2013-11-08",39.6182,39.9293,38.4946,39.25,1081900.0],["2013-11-11",39.3326,39.3516,38.9263,38.9898,546700.0],["2013-11-12",39.0406,39.1104,38.5137,39.0088,675900.0],["2013-11-13",38.8946,39.2501,38.6597,39.066,334300.0],["2013-11-14",39.2881,39.815,39.2373,39.5357,419600.0],["2013-11-15",39.65,39.8912,39.4849,39.6881,516600.0],["2013-11-18",39.6754,39.9356,39.2881,39.6119,408600.0],["2013-11-19",39.4913,39.9039,39.3516,39.6182,534700.0],["2013-11-20",39.6182,39.8277,38.8247,38.958,439500.0],["2013-11-21",39.1104,39.231,38.7549,39.0913,453800.0],["2013-11-22",39.1167,39.1548,38.5518,39.0025,389500.0],["2013-11-25",38.9707,39.104,38.5264,38.5835,404800.0],["2013-11-26",38.4629,38.5898,38.0756,38.209,602600.0],["2013-11-27",38.2026,38.8819,38.1772,38.7232,971200.0],["2013-11-29",38.7168,38.7168,38.1645,38.2407,328900.0],["2013-12-02",38.3486,38.5644,38.0947,38.2597,531100.0],["2013-12-03",38.3804,38.5899,38.2344,38.4565,387200.0],["2013-12-04",38.4058,39.5357,38.2788,39.0215,744000.0],["2013-12-05",38.9326,39.4786,38.6343,39.4532,533700.0],["2013-12-06",39.6055,39.7769,39.2691,39.2945,633900.0],["2013-12-09",39.2246,39.4405,38.9771,39.3326,520900.0],["2013-12-10",39.231,39.7579,39.231,39.6309,570200.0],["2013-12-11",39.6055,39.6055,38.4692,38.5581,456000.0],["2013-12-12",38.3804,38.5073,37.9677,38.2471,733800.0],["2013-12-13",38.4375,38.7993,38.0756,38.2153,424700.0],["2013-12-16",38.2217,38.5327,38.0122,38.1137,424900.0],["2013-12-17",38.1391,38.4121,37.8915,38.3105,530400.0],["2013-12-18",38.247,38.6978,37.7075,38.5073,540000.0],["2013-12-19",38.2851,38.6343,37.5995,37.8979,754300.0],["2013-12-20",37.8027,38.3613,37.8027,38.228,811500.0],["2013-12-23",38.4565,38.6787,38.1391,38.2661,352800.0],["2013-12-24",38.1772,38.647,38.1201,38.52,186700.0],["2013-12-26",38.5518,38.8565,38.3994,38.4184,328400.0],["2013-12-27",38.4248,38.7168,38.3423,38.6787,244800.0],["2013-12-30",38.6025,38.958,38.52,38.8438,274200.0],["2013-12-31",38.8501,38.9961,38.4502,38.5581,338000.0],["2014-01-02",38.5581,38.9961,38.3867,38.7612,345300.0],["2014-01-03",38.8247,39.3199,38.7676,39.1739,282100.0],["2014-01-06",39.231,39.4722,38.9834,39.2564,497400.0],["2014-01-07",39.25,39.5103,39.1358,39.2247,458700.0],["2014-01-08",39.1421,39.2564,38.4502,39.1739,586000.0],["2014-01-09",39.212,39.2945,38.7739,39.1104,338600.0],["2014-01-10",39.231,39.7071,39.1993,39.6373,293400.0],["2014-01-13",39.5345,39.7529,39.3547,39.4446,408700.0],["2014-01-14",39.4317,39.952,39.3097,39.7272,516400.0],["2014-01-15",39.9777,39.9777,39.7722,39.7914,509600.0],["2014-01-16",39.7593,39.9841,39.7593,39.8685,399400.0],["2014-01-17",39.9713,40.1511,39.8942,40.119,524800.0],["2014-01-21",40.2667,40.5044,39.9648,40.4594,289300.0],["2014-01-22",40.5172,40.7099,40.3695,40.4658,400400.0],["2014-01-23",40.3374,40.575,40.074,40.4915,449200.0],["2014-01-24",40.4273,40.7164,40.0998,40.2346,333800.0],["2014-01-27",40.2282,40.3888,39.8749,39.9649,443100.0],["2014-01-28",39.9841,40.4723,39.9584,40.3502,447500.0],["2014-01-29",40.1383,40.4659,39.9456,39.9905,619400.0],["2014-01-30",40.1832,41.1339,39.997,41.0054,869700.0],["2014-01-31",40.7549,41.6477,40.5686,41.455,745500.0],["2014-02-03",41.4036,41.5,40.5751,40.7035,1024600.0],["2014-02-04",40.7999,41.5321,40.5815,41.5064,1058900.0],["2014-02-05",41.4293,41.834,41.243,41.5963,947500.0],["2014-02-06",42.3735,42.3735,40.8834,42.0331,1017300.0],["2014-02-07",42.0652,42.8488,41.6863,42.7975,698400.0],["2014-02-10",42.7975,43.1507,42.5213,43.0094,605500.0],["2014-02-11",42.9516,43.4655,42.6947,43.3177,732100.0],["2014-02-12",43.2664,43.4526,43.0672,43.3049,616300.0],["2014-02-13",43.0415,43.5361,43.0415,43.3563,557900.0],["2014-02-14",43.4334,43.5554,43.2535,43.4462,382500.0],["2014-02-18",43.4398,43.8252,43.292,43.6453,343900.0],["2014-02-19",43.6068,44.1399,43.5875,43.7288,457000.0],["2014-02-20",43.9087,44.1977,43.6839,43.7224,613100.0],["2014-02-21",43.7353,43.9408,43.5169,43.5426,378300.0],["2014-02-24",43.6325,43.8573,43.4334,43.4398,473000.0],["2014-02-25",43.5682,44.1271,43.3113,44.1206,551100.0],["2014-02-26",44.1463,44.5253,43.7995,43.9279,692800.0],["2014-02-27",43.9279,44.0114,43.2599,43.292,415300.0],["2014-02-28",43.2792,43.6389,43.1379,43.4462,982900.0],["2014-03-03",43.2792,43.793,43.0801,43.7545,401700.0],["2014-03-04",44.0949,44.2684,43.838,44.0885,346700.0],["2014-03-05",44.0628,44.2234,43.5104,43.7609,399200.0],["2014-03-06",43.7352,43.7866,43.2985,43.4655,446500.0],["2014-03-07",43.3691,43.4847,42.9388,43.2021,473900.0],["2014-03-10",43.1636,43.2342,42.6883,42.7782,268400.0],["2014-03-11",42.7717,43.2021,42.7589,42.9773,328100.0],["2014-03-12",42.8617,43.2535,42.8617,43.2278,392600.0],["2014-03-13",43.2342,43.2342,42.5341,43.2021,535800.0],["2014-03-14",43.1829,43.504,43.0993,43.2985,404900.0],["2014-03-17",43.4591,43.6839,43.0994,43.4462,292300.0],["2014-03-18",43.4655,43.6132,43.292,43.4847,218800.0],["2014-03-19",43.4847,43.883,42.4313,42.5598,333600.0],["2014-03-20",42.5148,43.0801,42.1487,43.0608,358100.0],["2014-03-21",43.0929,43.6068,43.0415,43.1764,755300.0],["2014-03-24",43.3177,43.4269,42.5919,43.0608,307400.0],["2014-03-25",43.215,43.6646,42.9645,43.6389,369100.0],["2014-03-26",43.7224,43.7609,42.7718,42.8039,458900.0],["2014-03-27",42.7975,43.4462,42.5534,43.3242,477600.0],["2014-03-28",43.4205,43.5425,43.003,43.2792,371400.0],["2014-03-31",43.4012,44.1014,43.0287,43.8509,467900.0],["2014-04-01",43.9023,43.9023,43.3948,43.7738,405200.0],["2014-04-02",43.7802,43.9729,43.4141,43.96,432400.0],["2014-04-03",43.9857,44.1463,43.7995,43.9665,399600.0],["2014-04-04",44.0628,44.3647,43.9151,44.1527,414900.0],["2014-04-07",44.1142,44.5381,43.9857,44.1463,372000.0],["2014-04-08",44.1592,44.7244,43.9729,44.5895,569500.0],["2014-04-09",44.5703,44.6666,44.1656,44.4611,209100.0],["2014-04-10",44.5253,44.7051,43.9215,44.0179,583600.0],["2014-04-11",43.8101,44.2711,43.5764,43.7387,783300.0],["2014-04-14",43.8231,44.2126,43.5634,44.1672,843600.0],["2014-04-15",44.1607,44.4723,44.0568,44.31,343200.0],["2014-04-16",44.4074,44.4983,44.1477,44.4399,393600.0],["2014-04-17",44.3749,44.4788,44.0633,44.2451,435300.0],["2014-04-21",44.2321,44.4983,44.1023,44.4528,299600.0],["2014-04-22",44.4918,44.771,43.9984,44.6801,497200.0],["2014-04-23",44.719,44.8813,44.4528,44.5502,709300.0],["2014-04-24",44.5762,44.8424,44.4074,44.7904,300700.0],["2014-04-25",44.7905,45.0307,44.5373,44.7515,339000.0],["2014-04-28",44.9138,45.2709,44.7645,45.193,463300.0],["2014-04-29",45.193,45.3293,44.8684,45.0631,241100.0],["2014-04-30",45.1086,45.2644,44.8813,45.2189,250900.0],["2014-05-01",45.2904,45.2904,44.5957,45.154,692500.0],["2014-05-02",45.0696,45.5955,44.784,45.5825,669000.0],["2014-05-05",45.3748,45.9006,45.2124,45.8876,493000.0],["2014-05-06",45.9656,46.0565,45.7124,45.8941,378700.0],["2014-05-07",45.9331,46.6408,45.8162,46.6278,471600.0],["2014-05-08",46.7057,46.9264,46.1343,46.5109,645500.0],["2014-05-09",46.5109,46.7901,46.2252,46.7576,401800.0],["2014-05-12",46.8875,46.9069,46.6408,46.9069,261900.0],["2014-05-13",46.9524,47.3224,46.0824,46.1993,447900.0],["2014-05-14",46.1668,46.6083,45.985,46.3031,430900.0],["2014-05-15",46.2642,46.5564,46.05,46.5304,311200.0],["2014-05-16",46.4785,47.0043,46.4005,46.9719,290100.0],["2014-05-19",46.9459,47.1731,46.6602,46.9589,635400.0],["2014-05-20",46.9589,47.1926,46.7771,47.1212,516100.0],["2014-05-21",47.1796,47.264,46.2058,46.2382,406700.0],["2014-05-22",46.2317,46.3356,45.9461,46.1084,322500.0],["2014-05-23",46.2447,46.4265,46.024,46.3356,376800.0],["2014-05-27",46.3876,46.8225,46.3032,46.7187,526800.0],["2014-05-28",46.6213,46.6537,46.2123,46.4849,295100.0],["2014-05-29",46.5499,46.6537,46.433,46.6083,274200.0],["2014-05-30",46.6083,47.1212,46.433,46.9719,1056400.0],["2014-06-02",47.0303,47.2445,46.8875,47.2056,190300.0],["2014-06-03",47.0173,47.2445,46.8095,47.1991,461400.0],["2014-06-04",47.1731,47.3938,46.9848,47.2705,290100.0],["2014-06-05",47.3938,47.7055,47.1796,47.66,513300.0],["2014-06-06",47.66,47.712,47.0043,47.0692,481300.0],["2014-06-09",47.0043,47.2056,46.3746,46.6538,411500.0],["2014-06-10",46.6667,46.7122,46.1733,46.3811,271600.0],["2014-06-11",46.3875,46.42,45.8941,46.1343,493600.0],["2014-06-12",46.1084,46.1733,45.6279,45.985,527100.0],["2014-06-13",46.0954,46.2902,45.6799,46.1993,302000.0],["2014-06-16",46.3032,46.3876,45.6994,45.8682,419300.0],["2014-06-17",45.9071,46.2058,45.7188,46.0435,476400.0],["2014-06-18",46.1214,46.459,45.9201,46.2382,601100.0],["2014-06-19",46.3226,46.6083,46.0629,46.6018,500600.0],["2014-06-20",46.4395,46.868,46.4395,46.816,511800.0],["2014-06-23",46.9264,47.0303,46.6407,46.7446,584600.0],["2014-06-24",46.6732,46.881,46.4914,46.7641,485700.0],["2014-06-25",46.8225,47.0173,46.7771,47.0043,682100.0],["2014-06-26",47.0108,47.0238,46.7901,46.9394,382900.0],["2014-06-27",46.9199,47.6016,46.8939,47.5107,680700.0],["2014-06-30",47.6081,47.686,47.1926,47.4263,545000.0],["2014-07-01",47.3484,47.6925,47.2056,47.5821,696300.0],["2014-07-02",47.4977,47.6211,47.0628,47.4783,365000.0],["2014-07-03",47.2835,47.4588,46.8615,47.1017,206600.0],["2014-07-07",47.0692,47.3809,46.9329,47.303,218100.0],["2014-07-08",47.277,47.6665,47.2575,47.3939,284900.0],["2014-07-09",47.5172,47.5367,47.1277,47.4523,150400.0],["2014-07-10",46.9784,47.5756,46.9784,47.4263,591400.0],["2014-07-11",47.5247,47.6231,47.164,47.5247,430500.0],["2014-07-14",47.6165,47.8723,47.4001,47.8591,536800.0],["2014-07-15",47.8591,48.2002,47.8329,48.1608,401800.0],["2014-07-16",48.3379,48.469,47.8854,48.2395,453700.0],["2014-07-17",48.0756,48.4231,47.9706,48.2395,378200.0],["2014-07-18",48.3247,48.7772,48.3247,48.4559,313000.0],["2014-07-21",48.3051,48.5411,48.0624,48.1411,244100.0],["2014-07-22",48.1673,48.5149,48.1411,48.187,456000.0],["2014-07-23",48.469,48.5477,48.246,48.528,344200.0],["2014-07-24",48.5149,48.9477,48.4428,48.7772,433100.0],["2014-07-25",48.6658,48.8559,48.5608,48.6592,374500.0],["2014-07-28",48.6723,49.1313,48.5936,48.9412,377700.0],["2014-07-29",48.8559,49.1773,48.7051,48.8887,356000.0],["2014-07-30",48.8625,49.2428,48.7772,49.1248,512900.0],["2014-07-31",48.1805,48.4494,45.7803,45.8525,1889900.0],["2014-08-01",45.6819,46.0951,45.5967,45.8787,1344400.0],["2014-08-04",46.0033,46.6328,45.6885,46.5935,574400.0],["2014-08-05",46.3312,46.8164,46.2,46.2328,494300.0],["2014-08-06",46.1148,46.3705,46.0492,46.259,439700.0],["2014-08-07",46.4295,46.5738,46.0885,46.2984,261500.0],["2014-08-08",46.4689,46.5738,46.082,46.2197,309800.0],["2014-08-11",46.3771,46.5607,46.1607,46.3246,258800.0],["2014-08-12",46.259,46.482,46.0885,46.1016,312600.0],["2014-08-13",46.2984,46.8689,46.0951,46.6918,224700.0],["2014-08-14",46.7705,46.8951,46.3508,46.4951,297000.0],["2014-08-15",46.6131,46.7246,46.3705,46.541,171700.0],["2014-08-18",46.7246,47.2165,46.6787,47.2099,271700.0],["2014-08-19",47.2165,47.3083,46.9345,47.2689,241000.0],["2014-08-20",47.1968,47.5509,46.9804,47.446,232900.0],["2014-08-21",47.446,47.6559,47.3214,47.3804,166500.0],["2014-08-22",47.3739,47.3739,46.8033,47.0132,363500.0],["2014-08-25",47.3739,47.3739,46.8296,47.046,213200.0],["2014-08-26",47.1705,47.3345,46.8886,47.1705,174000.0],["2014-08-27",47.3148,47.3148,47.0132,47.1509,219100.0],["2014-08-28",47.1443,47.328,46.987,47.1312,181300.0],["2014-08-29",47.0788,47.4657,46.9148,47.4263,346500.0],["2014-09-02",47.5575,47.6493,47.2427,47.387,467100.0],["2014-09-03",47.6034,47.7214,47.4001,47.5509,402000.0],["2014-09-04",47.4526,47.8132,47.164,47.2099,404000.0],["2014-09-05",47.2558,47.9181,47.0984,47.8526,309600.0],["2014-09-08",47.8526,48.0296,47.7477,47.9313,366200.0],["2014-09-09",47.8329,47.8985,47.5444,47.6952,312600.0],["2014-09-10",47.4722,47.4853,46.5082,46.5738,328900.0],["2014-09-11",46.5017,46.6918,46.2,46.5017,336900.0],["2014-09-12",46.4033,46.5672,44.7245,44.8622,514300.0],["2014-09-15",44.8491,45.2098,44.4032,44.4294,362200.0],["2014-09-16",44.4359,45.0327,44.3245,44.8753,448000.0],["2014-09-17",45.0983,45.2819,44.5605,44.5737,345400.0],["2014-09-18",44.5999,44.7573,43.9835,44.0294,371200.0],["2014-09-19",44.154,44.3638,43.8982,44.0294,715400.0],["2014-09-22",43.9244,44.0884,43.5506,43.5703,356800.0],["2014-09-23",43.4982,43.8654,43.2687,43.2818,360400.0],["2014-09-24",43.2818,43.7605,42.9342,42.9604,519100.0],["2014-09-25",42.9932,43.1703,42.7047,42.9867,521600.0],["2014-09-26",42.967,43.531,42.6588,43.5113,389300.0],["2014-09-29",43.2359,43.3539,42.9539,43.308,483500.0],["2014-09-30",43.3342,43.4457,42.7834,43.0522,1075100.0],["2014-10-01",43.0391,43.5769,42.9801,43.4195,591100.0],["2014-10-02",43.4195,43.6949,43.1572,43.4719,493100.0],["2014-10-03",43.7211,43.813,43.367,43.6884,396000.0],["2014-10-06",43.767,44.0949,43.6424,43.6621,351900.0],["2014-10-07",43.5703,43.7277,43.2949,43.308,627600.0],["2014-10-08",43.4457,44.2261,43.3146,44.2195,408000.0],["2014-10-09",44.1408,44.5474,43.9179,44.0163,458400.0],["2014-10-10",44.1422,44.6328,44.1223,44.1555,373900.0],["2014-10-13",44.1687,44.593,43.9102,44.2218,618900.0],["2014-10-14",44.3279,45.2826,44.3279,45.077,479600.0],["2014-10-15",44.719,45.2892,44.4207,44.9842,626200.0],["2014-10-16",44.6527,44.9378,44.1488,44.8052,695500.0],["2014-10-17",45.1566,45.1566,44.2616,44.7389,365600.0],["2014-10-20",44.7522,45.7069,44.7522,45.6605,409000.0],["2014-10-21",45.8395,46.0981,45.5544,46.0583,332200.0],["2014-10-22",46.224,46.4561,45.9721,45.9721,343100.0],["2014-10-23",46.2638,46.6218,45.9787,46.4561,399100.0],["2014-10-24",46.5224,46.7743,45.9654,46.2041,460700.0],["2014-10-27",46.1909,46.7743,45.9721,46.6682,338000.0],["2014-10-28",46.6682,46.7611,46.4097,46.6417,258300.0],["2014-10-29",46.5157,46.7544,45.8328,46.4229,712500.0],["2014-10-30",46.4295,46.6682,45.8527,46.5489,626600.0],["2014-10-31",46.8804,46.9798,46.2108,46.8472,830000.0],["2014-11-03",46.9467,47.7091,46.6881,47.6959,520800.0],["2014-11-04",47.6031,47.7555,47.2583,47.6495,523400.0],["2014-11-05",47.8152,47.9876,47.1257,47.424,323700.0],["2014-11-06",47.3909,47.5765,46.9268,46.9732,400700.0],["2014-11-07",46.9931,47.245,46.5754,46.887,399100.0],["2014-11-10",46.8141,47.6296,46.7942,47.5434,619800.0],["2014-11-11",47.5367,47.5566,47.0992,47.5168,292000.0],["2014-11-12",47.4705,47.676,46.8207,46.9401,304600.0],["2014-11-13",47.1191,47.5434,46.8472,47.4439,471000.0],["2014-11-14",47.3312,47.55,46.8406,46.9202,456000.0],["2014-11-17",46.8539,47.4572,46.7809,47.4307,583900.0],["2014-11-18",47.3909,48.1799,47.2583,48.0473,521400.0],["2014-11-19",47.9478,48.1798,47.3909,47.4837,353500.0],["2014-11-20",47.5036,47.6031,47.192,47.6031,253300.0],["2014-11-21",47.8881,48.0141,47.6229,47.9677,229500.0],["2014-11-24",48.1401,48.3456,47.9942,48.2727,286900.0],["2014-11-25",48.2992,48.5312,48.0804,48.3787,458300.0],["2014-11-26",48.4517,48.9489,48.3522,48.697,261100.0],["2014-11-28",48.644,49.1677,48.5511,48.8362,232400.0],["2014-12-01",48.7898,48.8362,48.0075,48.0141,457300.0],["2014-12-02",47.9743,48.2395,47.5169,48.1069,360700.0],["2014-12-03",48.1666,48.2727,47.8616,47.9478,229600.0],["2014-12-04",48.0473,48.1998,47.7357,48.1533,458800.0],["2014-12-05",47.9544,48.0473,47.4638,47.7091,289100.0],["2014-12-08",47.7224,48.5379,47.7224,48.2793,444600.0],["2014-12-09",48.0406,48.7567,48.0274,48.697,349800.0],["2014-12-10",48.6373,48.8163,48.4252,48.5644,233300.0],["2014-12-11",48.9622,49.1611,48.6837,48.9423,409600.0],["2014-12-12",48.8627,49.1942,48.5777,48.644,354000.0],["2014-12-15",48.6307,48.7169,47.8815,47.9412,482500.0],["2014-12-16",48.0075,48.4252,47.5102,48.034,389100.0],["2014-12-17",48.1069,49.1876,47.7688,49.1611,428400.0],["2014-12-18",49.3998,49.5721,49.0285,49.3998,274800.0],["2014-12-19",49.3335,49.7379,49.1545,49.5191,585300.0],["2014-12-22",49.6252,50.5335,49.592,50.5003,237300.0],["2014-12-23",50.6064,50.8252,50.1357,50.5269,303100.0],["2014-12-24",50.5202,50.7722,50.2285,50.3876,213300.0],["2014-12-26",50.4075,50.6661,50.2815,50.3412,173900.0],["2014-12-29",50.3147,50.9379,50.0296,50.5467,213900.0],["2014-12-30",50.3677,50.7854,50.1755,50.3943,189800.0],["2014-12-31",50.5467,50.8186,49.4661,49.5125,264700.0],["2015-01-02",49.3732,50.5136,49.3732,50.4871,276200.0],["2015-01-05",50.2948,50.613,50.0097,50.2948,549700.0],["2015-01-06",50.5733,51.6009,50.5666,51.17,833400.0],["2015-01-07",50.7059,51.939,50.5799,51.8064,544700.0],["2015-01-08",51.8064,52.0186,51.2893,51.939,544000.0],["2015-01-09",51.9589,52.6219,51.707,52.2639,481200.0],["2015-01-12",52.781,53.6562,52.7081,53.6098,496700.0],["2015-01-13",53.7838,53.9846,53.081,53.4759,447800.0],["2015-01-14",53.0274,54.1051,52.8668,53.9712,545100.0],["2015-01-15",54.0181,54.326,53.8775,53.9779,464000.0],["2015-01-16",54.0114,54.5804,53.8507,54.5134,416300.0],["2015-01-20",54.7812,54.9485,53.7035,53.8106,485300.0],["2015-01-21",53.8575,54.3327,53.5897,54.2725,266900.0],["2015-01-22",54.3862,54.982,54.2323,54.9217,383600.0],["2015-01-23",54.9619,55.1694,54.6942,54.9619,328400.0],["2015-01-26",54.9151,55.2297,54.7611,55.2163,654300.0],["2015-01-27",55.2029,55.4305,55.0021,55.2096,225600.0],["2015-01-28",55.2029,55.8923,54.6607,54.7008,543200.0],["2015-01-29",54.6072,54.8013,53.8508,54.0315,862400.0],["2015-01-30",54.0181,54.0248,53.0542,53.0944,686900.0],["2015-02-02",53.0877,53.3755,52.0569,53.2617,549100.0],["2015-02-03",52.994,53.2416,52.5053,53.0609,576300.0],["2015-02-04",53.0408,53.2483,52.1439,52.6927,760100.0],["2015-02-05",52.8869,53.0542,51.1532,51.8962,1317600.0],["2015-02-06",51.8962,51.9765,49.9283,50.1224,1087500.0],["2015-02-09",50.4504,50.5575,49.3995,49.4129,755400.0],["2015-02-10",49.3928,49.54,48.8104,49.4865,669700.0],["2015-02-11",49.5869,49.7408,49.125,49.2522,545200.0],["2015-02-12",49.3928,49.9216,49.038,49.8078,667300.0],["2015-02-13",49.7408,49.7408,49.1049,49.4129,354100.0],["2015-02-17",49.4061,50.0286,49.1651,49.3994,367200.0],["2015-02-18",49.6002,50.2964,49.0982,50.2696,587500.0],["2015-02-19",50.0956,50.2094,49.299,49.3325,673200.0],["2015-02-20",49.2388,49.9818,49.1384,49.8613,495300.0],["2015-02-23",50.0755,50.3633,49.4597,49.8412,572800.0],["2015-02-24",49.6203,49.6203,48.6163,48.9644,509800.0],["2015-02-25",49.0313,49.6136,48.5627,49.1652,391200.0],["2015-02-26",49.1451,49.1451,48.1076,48.1745,511400.0],["2015-02-27",48.2615,48.7702,48.0072,48.5092,595200.0],["2015-03-02",48.6029,49.5534,48.6029,49.038,519100.0],["2015-03-03",49.0045,49.0313,48.4757,48.9309,367800.0],["2015-03-04",49.038,49.1518,48.7502,49.0246,702300.0],["2015-03-05",49.0915,49.6404,49.0915,49.212,556500.0],["2015-03-06",48.5895,48.5895,47.3043,47.6256,544400.0],["2015-03-09",47.9536,48.1946,47.6993,48.0406,401000.0],["2015-03-10",47.9938,48.4556,47.9469,48.0942,401600.0],["2015-03-11",48.0942,48.4356,47.9469,48.3753,575200.0],["2015-03-12",48.6899,49.607,48.3485,49.4932,875800.0],["2015-03-13",49.5668,49.8278,49.1317,49.6337,747900.0],["2015-03-16",49.8278,50.8319,49.607,50.4437,554200.0],["2015-03-17",50.437,51.2134,50.4035,51.1599,979700.0],["2015-03-18",51.2938,52.1572,50.8118,52.0234,624000.0],["2015-03-19",51.8226,52.4451,51.6619,51.8493,605500.0],["2015-03-20",52.0234,53.4157,52.0234,53.2751,971900.0],["2015-03-23",53.2751,53.5428,52.9203,52.994,566300.0],["2015-03-24",53.0006,53.1613,52.3647,52.4049,482800.0],["2015-03-25",52.4719,52.666,51.3875,51.4812,276600.0],["2015-03-26",51.4544,51.9698,51.0997,51.354,274100.0],["2015-03-27",51.3942,51.7155,51.113,51.3607,305600.0],["2015-03-30",51.5883,52.2309,51.4009,52.1238,283100.0],["2015-03-31",51.9364,52.3781,51.5414,51.7222,407600.0],["2015-04-01",51.7355,51.9564,51.1934,51.7556,463500.0],["2015-04-02",51.4544,52.425,51.4544,52.1907,393600.0],["2015-04-06",52.3915,52.8735,51.9899,52.7463,427300.0],["2015-04-07",52.6994,52.6994,51.8293,51.8694,317200.0],["2015-04-08",52.0635,52.5656,52.0033,52.3112,390500.0],["2015-04-09",52.6459,52.6459,50.765,50.9189,318300.0],["2015-04-10",51.2134,51.5347,50.4571,50.6512,432600.0],["2015-04-13",50.5294,50.9758,50.2048,50.5768,601700.0],["2015-04-14",50.8676,51.2733,50.6376,50.9893,417500.0],["2015-04-15",51.0434,51.1246,50.2049,50.3739,364600.0],["2015-04-16",50.1575,50.9284,50.002,50.8067,274900.0],["2015-04-17",50.6376,50.9622,50.3401,50.6917,364300.0],["2015-04-20",50.7458,51.111,50.5159,50.8811,336600.0],["2015-04-21",51.1381,51.4559,50.8743,51.1043,291900.0],["2015-04-22",51.0772,51.794,50.7932,51.7805,295500.0],["2015-04-23",51.652,52.2674,51.6047,52.1119,312200.0],["2015-04-24",52.1727,52.3891,51.8819,51.8887,267100.0],["2015-04-27",52.0916,52.4432,51.6047,51.8008,434900.0],["2015-04-28",51.8278,52.0645,51.3883,51.8819,247100.0],["2015-04-29",51.4965,51.7332,50.9826,51.199,343600.0],["2015-04-30",52.1457,52.1457,50.144,50.4551,501500.0],["2015-05-01",50.5565,51.8684,50.3671,51.5506,662000.0],["2015-05-04",51.7535,52.45,51.7535,52.0984,832100.0],["2015-05-05",51.9023,52.1119,50.5092,50.685,800300.0],["2015-05-06",50.8067,51.1178,50.5024,50.827,594400.0],["2015-05-07",50.942,51.8617,50.8811,51.6114,451800.0],["2015-05-08",52.2336,52.9775,51.8008,52.166,275100.0],["2015-05-11",52.0037,52.4973,50.8811,51.0502,329100.0],["2015-05-12",50.7255,51.4424,50.3063,51.1583,244800.0],["2015-05-13",50.9352,51.6858,50.2049,50.3739,498800.0],["2015-05-14",50.7526,51.3139,50.4821,51.2936,386500.0],["2015-05-15",51.483,52.0443,51.3274,51.9699,234000.0],["2015-05-18",51.6993,52.0578,51.4356,51.9631,381800.0],["2015-05-19",51.8278,52.1051,51.5506,51.9158,299200.0],["2015-05-20",52.051,52.2877,51.7602,51.9766,238800.0],["2015-05-21",52.1322,52.3959,51.6926,51.9293,430900.0],["2015-05-22",51.767,52.3756,51.4221,52.0984,406300.0],["2015-05-26",52.0037,52.0037,51.3951,51.5641,222700.0],["2015-05-27",51.6723,52.2268,51.3612,52.1322,303100.0],["2015-05-28",52.1727,52.3891,51.9428,52.2945,503200.0],["2015-05-29",52.3012,52.3621,51.537,51.6588,865100.0],["2015-06-01",51.8211,52.3756,51.4627,52.3215,460100.0],["2015-06-02",52.0442,52.1119,51.3815,51.5032,262400.0],["2015-06-03",51.5303,51.9698,50.4212,50.4415,340600.0],["2015-06-04",50.4145,50.7188,50.171,50.5497,406600.0],["2015-06-05",50.1102,50.7526,49.7923,50.4213,604400.0],["2015-06-08",50.5227,50.6038,50.0155,50.0155,295300.0],["2015-06-09",50.0561,50.2319,49.3663,49.4812,488900.0],["2015-06-10",49.5151,50.2522,49.2378,49.7923,444800.0],["2015-06-11",50.0628,50.4618,49.9005,50.1034,369200.0],["2015-06-12",50.1778,50.5633,50.0628,50.1913,337100.0],["2015-06-15",50.1643,50.1643,49.7179,49.7585,412200.0],["2015-06-16",49.887,50.3469,49.461,50.0899,463400.0],["2015-06-17",50.2048,50.2319,49.5489,50.029,1020700.0],["2015-06-18",50.1169,51.1719,49.9749,50.8202,510900.0],["2015-06-19",50.4618,51.1178,50.0358,50.8405,868700.0],["2015-06-22",50.9825,51.1786,50.4077,50.4415,315000.0],["2015-06-23",50.3604,50.7594,49.7585,50.1034,298900.0],["2015-06-24",50.1102,50.4821,49.9344,49.9952,441800.0],["2015-06-25",49.9614,50.0425,49.5218,49.5489,329500.0],["2015-06-26",49.5827,50.1034,49.231,49.9884,334200.0],["2015-06-29",49.9749,50.5497,49.5286,49.5624,505000.0],["2015-06-30",49.8329,49.8329,49.1769,49.2378,565100.0],["2015-07-01",49.6977,50.5497,49.0349,50.5497,988200.0],["2015-07-02",50.969,51.6182,50.5565,50.9758,457800.0],["2015-07-06",50.7796,51.2868,50.7796,51.1583,521800.0],["2015-07-07",51.5709,51.9766,51.395,51.7061,511800.0],["2015-07-08",51.5912,51.7805,51.1854,51.3545,415800.0],["2015-07-09",51.6994,52.1795,51.2463,51.7264,721200.0],["2015-07-10",51.8549,52.4568,51.7602,51.8346,457800.0],["2015-07-13",52.2855,52.7841,51.5477,51.7595,463600.0],["2015-07-14",51.9576,52.3538,51.5341,52.0874,378900.0],["2015-07-15",51.9508,52.3333,51.575,52.1215,436300.0],["2015-07-16",52.2923,52.709,52.2172,52.6612,398900.0],["2015-07-17",52.8115,52.9208,52.3333,52.6407,428600.0],["2015-07-20",52.4562,53.3238,52.3743,53.071,524600.0],["2015-07-21",53.3784,53.597,52.9208,53.1325,471100.0],["2015-07-22",53.0915,53.6995,52.8593,53.071,365300.0],["2015-07-23",53.1598,53.1872,52.1352,52.4767,468100.0],["2015-07-24",52.4494,52.668,52.3264,52.4153,341900.0],["2015-07-27",52.4289,52.9754,52.2855,52.3811,381600.0],["2015-07-28",52.3947,52.5245,51.8756,52.1283,362400.0],["2015-07-29",52.101,52.224,51.6365,52.1898,616800.0],["2015-07-30",53.4672,54.5261,52.8319,54.1367,1249500.0],["2015-07-31",54.69,55.298,54.4509,54.8813,674200.0],["2015-08-03",54.9701,55.5166,54.7993,55.4551,616200.0],["2015-08-04",55.38,55.7488,54.8676,54.9428,669100.0],["2015-08-05",54.9906,55.5302,54.2323,54.4441,648300.0],["2015-08-06",54.4987,55.175,54.0137,55.0247,647200.0],["2015-08-07",54.9701,55.6737,54.6149,55.4688,501700.0],["2015-08-10",55.6942,55.9401,55.257,55.4483,523200.0],["2015-08-11",55.2843,56.145,55.093,55.8171,670100.0],["2015-08-12",55.8035,56.0016,55.2707,55.7625,510200.0],["2015-08-13",55.5098,55.9196,55.1272,55.7693,930000.0],["2015-08-14",55.783,56.6164,55.462,56.5754,480700.0],["2015-08-17",56.8282,57.4908,56.227,57.4703,491100.0],["2015-08-18",57.1014,57.6684,57.1014,57.6274,551500.0],["2015-08-19",57.1014,57.5796,56.5344,57.1287,1179700.0],["2015-08-20",56.7257,57.1219,56.4115,56.5891,718900.0],["2015-08-21",55.8855,56.3978,55.3117,55.3117,940400.0],["2015-08-24",53.7268,54.854,53.0164,53.0437,888000.0],["2015-08-25",54.082,56.8077,52.2308,52.2718,938600.0],["2015-08-26",53.194,53.5356,52.2991,53.4194,559600.0],["2015-08-27",53.9728,55.2024,53.4058,54.9018,805300.0],["2015-08-28",54.895,55.1955,54.0889,55.0794,712100.0],["2015-08-31",55.0316,55.0726,53.6585,53.6858,885300.0],["2015-09-01",52.9481,53.6517,52.6407,52.9344,593300.0],["2015-09-02",53.3101,54.0547,52.8251,53.3238,354300.0],["2015-09-03",53.843,54.0069,53.1462,53.1872,396000.0],["2015-09-04",52.6339,52.8183,51.5682,51.9576,354000.0],["2015-09-08",52.4152,52.6953,51.7731,52.1557,2218500.0],["2015-09-09",52.4904,52.9276,51.4521,51.5272,616300.0],["2015-09-10",51.2335,52.4904,51.2335,51.9439,553400.0],["2015-09-11",51.9644,53.0574,51.6501,53.0574,699800.0],["2015-09-14",53.3101,53.3101,52.8798,53.1667,334400.0],["2015-09-15",53.0301,53.7815,52.6134,53.7268,495300.0],["2015-09-16",53.6927,54.6969,53.4263,54.5397,606300.0],["2015-09-17",54.5329,56.3159,54.3553,55.339,707500.0],["2015-09-18",54.7788,56.4046,54.7788,55.4824,990200.0],["2015-09-21",55.742,56.3568,55.6532,55.7898,634800.0],["2015-09-22",55.5029,55.7762,54.8335,54.9086,811500.0],["2015-09-23",55.1887,56.1382,55.0384,56.0289,569500.0],["2015-09-24",55.9059,56.0152,55.0247,55.1682,489000.0],["2015-09-25",55.1955,55.6601,54.6695,55.0862,560200.0],["2015-09-28",54.9974,55.0247,53.7747,54.1845,494800.0],["2015-09-29",54.3963,55.38,54.0137,55.3117,538300.0],["2015-09-30",55.6464,56.1041,55.2843,55.9265,667700.0],["2015-10-01",56.0767,56.6301,55.8855,56.5413,531900.0],["2015-10-02",56.3842,57.4908,55.824,57.4908,474600.0],["2015-10-05",57.2175,57.6684,56.3637,57.5318,574500.0],["2015-10-06",57.5318,57.6752,56.5276,56.6164,498700.0],["2015-10-07",56.8213,57.1014,56.4183,57.1014,485700.0],["2015-10-08",57.0878,57.4498,56.753,57.3678,317100.0],["2015-10-09",57.3746,57.6547,57.0399,57.5522,479500.0],["2015-10-12",57.6343,58.0031,56.3637,57.5591,372600.0],["2015-10-13",57.4488,57.8831,56.6008,57.0834,436700.0],["2015-10-14",57.3178,57.3178,56.3388,56.4147,354600.0],["2015-10-15",56.6491,57.8349,56.6491,57.8349,376000.0],["2015-10-16",57.828,58.2692,57.697,57.89,386800.0],["2015-10-19",57.8555,59.0827,57.8004,59.0827,430800.0],["2015-10-20",59.6342,59.6825,58.9379,59.1792,630700.0],["2015-10-21",59.2344,59.6618,58.5656,58.7794,596900.0],["2015-10-22",59.1379,59.4826,58.738,59.1861,698800.0],["2015-10-23",59.0206,59.6135,58.607,59.1378,520100.0],["2015-10-26",59.1585,59.4067,58.7311,59.1723,476800.0],["2015-10-27",59.2344,59.5998,58.8897,59.386,433400.0],["2015-10-28",59.3447,59.8066,57.8969,58.8069,568100.0],["2015-10-29",58.6346,60.5719,58.4347,60.3581,698700.0],["2015-10-30",60.6201,60.6201,58.7035,58.7311,629100.0],["2015-11-02",58.6484,60.0686,58.4967,59.9927,505200.0],["2015-11-03",59.7997,59.9514,58.7104,59.386,509300.0],["2015-11-04",59.3309,59.4894,58.7587,59.4136,367200.0],["2015-11-05",59.1172,59.7928,58.8138,59.3033,404800.0],["2015-11-06",58.5381,59.1241,56.9524,57.435,649000.0],["2015-11-09",57.0765,57.4832,56.5663,57.0282,469900.0],["2015-11-10",56.6077,58.0899,56.6077,57.566,462100.0],["2015-11-11",57.8004,58.3312,57.5591,58.1313,222200.0],["2015-11-12",58.021,58.345,57.5867,57.8831,223700.0],["2015-11-13",58.1589,58.2761,57.6211,58.0417,430100.0],["2015-11-16",58.0417,59.0758,57.7452,59.0413,409500.0],["2015-11-17",58.8897,60.1582,58.8276,59.6342,439400.0],["2015-11-18",59.6618,60.1651,59.1103,60.0341,291300.0],["2015-11-19",60.0479,60.6821,59.5515,60.3926,386400.0],["2015-11-20",60.5581,61.213,60.3719,61.1234,404900.0],["2015-11-23",61.1647,61.4543,60.6959,60.9924,322200.0],["2015-11-24",60.6683,60.9441,60.0134,60.4684,282200.0],["2015-11-25",60.6408,61.275,60.3719,61.1165,203500.0],["2015-11-27",60.9234,61.8265,60.8269,61.6335,135900.0],["2015-11-30",61.6611,62.0196,60.7717,61.0544,381400.0],["2015-12-01",61.1923,62.0196,61.1923,61.9644,305200.0],["2015-12-02",61.7921,62.2333,60.8821,61.0544,303400.0],["2015-12-03",60.8476,61.1509,59.7859,59.841,415200.0],["2015-12-04",59.8686,61.4543,59.8686,61.3233,239000.0],["2015-12-07",61.3302,61.406,60.689,60.9579,281300.0],["2015-12-08",60.8407,61.344,60.4408,60.8062,313800.0],["2015-12-09",60.5029,60.9441,59.7101,60.4064,285500.0],["2015-12-10",60.5167,60.9441,60.1168,60.5305,463900.0],["2015-12-11",60.1513,61.2957,60.0617,60.9579,872800.0],["2015-12-14",60.6201,61.7645,60.434,61.73,537300.0],["2015-12-15",62.0265,62.5091,61.6749,62.0748,510700.0],["2015-12-16",61.6266,63.1778,60.7097,62.9779,389300.0],["2015-12-17",63.102,63.5501,62.1506,62.2885,518200.0],["2015-12-18",62.0885,62.4608,61.6128,61.9507,731700.0],["2015-12-21",62.5505,62.6263,61.5577,62.1437,468600.0],["2015-12-22",62.7021,62.9986,62.3643,62.4332,327400.0],["2015-12-23",62.647,62.84,62.0541,62.647,286500.0],["2015-12-24",62.6125,62.9503,62.2815,62.7917,176000.0],["2015-12-28",62.778,63.2123,62.4884,63.1985,301000.0],["2015-12-29",63.3226,63.95,63.1433,63.7018,322700.0],["2015-12-30",63.7914,63.9775,63.2537,63.295,346800.0],["2015-12-31",63.4742,63.9362,62.5987,62.6056,504300.0],["2016-01-04",62.3298,62.4746,61.4819,62.0679,564600.0],["2016-01-05",62.0679,62.9641,61.861,62.8469,515500.0],["2016-01-06",62.3298,62.9848,62.061,62.5229,462000.0],["2016-01-07",61.7921,63.0882,61.4612,62.6332,698000.0],["2016-01-08",62.8262,63.1985,62.1161,62.2264,575400.0],["2016-01-11",62.3643,63.3364,61.7369,62.4332,698900.0],["2016-01-12",62.6608,62.6608,61.7163,62.2471,491400.0],["2016-01-13",62.428,63.3255,61.8018,62.1288,546000.0],["2016-01-14",62.108,62.755,61.6557,62.1914,792700.0],["2016-01-15",61.2592,62.9567,60.6608,62.8593,968500.0],["2016-01-19",63.1655,63.9586,62.6228,63.3673,550800.0],["2016-01-20",62.8663,63.2002,61.0087,62.1775,995800.0],["2016-01-21",62.5811,63.1516,61.781,62.1567,650300.0],["2016-01-22",62.8385,63.9725,61.9062,63.6455,678800.0],["2016-01-25",63.6525,64.6613,63.242,64.3761,679700.0],["2016-01-26",64.5917,66.004,64.3691,65.9553,709900.0],["2016-01-27",65.8649,65.8649,63.7777,64.2578,693200.0],["2016-01-28",64.4387,65.0092,63.4229,63.9586,493100.0],["2016-01-29",64.5987,65.3988,63.6595,65.2736,941100.0],["2016-02-01",64.8422,65.7118,64.5987,65.2944,713700.0],["2016-02-02",65.1761,65.6005,64.1326,64.2926,762100.0],["2016-02-03",64.5778,65.531,63.3324,64.3343,930800.0],["2016-02-04",62.9428,64.2438,59.9094,60.9669,1655200.0],["2016-02-05",60.7443,61.7949,59.3111,59.5268,978100.0],["2016-02-08",59.4224,59.8329,57.6831,58.8867,663400.0],["2016-02-09",58.2954,59.9443,58.2049,59.2624,633100.0],["2016-02-10",59.4851,60.5843,59.0676,59.986,899700.0],["2016-02-11",59.172,59.7425,58.3928,59.0468,587500.0],["2016-02-12",59.5686,60.4452,58.7267,59.4781,753800.0],["2016-02-16",60.0695,61.6557,59.4781,61.447,815800.0],["2016-02-17",61.5722,62.5184,60.8139,61.8157,626200.0],["2016-02-18",62.101,63.7916,61.5514,63.5968,808500.0],["2016-02-19",63.1376,64.1464,62.1706,63.729,622400.0],["2016-02-22",63.9377,65.037,63.9377,64.6822,462000.0],["2016-02-23",64.2995,65.2666,63.7568,64.0282,881600.0],["2016-02-24",63.5899,64.5361,62.3654,63.4577,1181700.0],["2016-02-25",63.8334,64.4456,63.7777,64.2021,534700.0],["2016-02-26",64.2021,64.4874,63.6525,63.8334,663300.0],["2016-02-29",63.9447,64.4247,62.4489,62.5741,3970800.0],["2016-03-01",63.1237,65.3292,63.1237,65.3153,682300.0],["2016-03-02",65.0648,66.0875,64.8422,65.7466,542800.0],["2016-03-03",65.858,65.858,64.543,65.4614,501500.0],["2016-03-04",65.3431,65.691,64.8074,64.9605,590300.0],["2016-03-07",64.5987,65.5588,64.5013,65.2527,432300.0],["2016-03-08",65.3918,65.9136,65.0648,65.3779,637400.0],["2016-03-09",65.2666,66.0875,65.2457,65.4614,303200.0],["2016-03-10",65.9067,65.9762,64.6891,65.4405,353300.0],["2016-03-11",65.6284,66.5189,65.0161,66.4702,412600.0],["2016-03-14",66.4493,67.0268,66.1919,66.8737,339500.0],["2016-03-15",66.6163,67.639,66.3658,67.6251,414400.0],["2016-03-16",67.3329,69.5592,67.2355,69.1418,841500.0],["2016-03-17",69.1835,70.4219,68.8774,70.255,500600.0],["2016-03-18",70.2341,71.1038,69.7819,70.4428,819800.0],["2016-03-21",69.921,70.4567,69.0096,69.2253,1004000.0],["2016-03-22",69.1279,69.3296,68.5156,69.1766,654100.0],["2016-03-23",69.2601,69.3436,68.5922,68.8426,296100.0],["2016-03-24",68.6061,68.94,68.0634,68.3974,466100.0],["2016-03-28",68.8705,69.3018,68.4113,69.1627,266800.0],["2016-03-29",69.3992,70.5124,69.3992,70.4706,603600.0],["2016-03-30",70.5124,70.9577,70.0602,70.6028,245400.0],["2016-03-31",70.4219,71.2568,70.0184,71.1107,580200.0],["2016-04-01",70.7768,71.556,70.4846,71.3264,324800.0],["2016-04-04",71.5073,71.6882,70.5889,71.0064,296000.0],["2016-04-05",70.5542,71.1247,70.2202,70.8186,420600.0],["2016-04-06",70.6098,71.2638,70.4219,71.1733,273600.0],["2016-04-07",70.9089,71.1037,70.4776,70.9229,510400.0],["2016-04-08",71.1873,71.7091,70.9159,71.4795,244900.0],["2016-04-11",71.3681,71.4029,70.4359,70.4428,326800.0],["2016-04-12",70.5959,71.1594,70.1924,70.8255,529600.0],["2016-04-13",71.1621,71.4006,69.3736,69.6121,689000.0],["2016-04-14",69.4017,69.7173,67.4238,67.4238,820200.0],["2016-04-15",67.3326,68.9318,67.2344,68.6302,822500.0],["2016-04-18",68.7354,69.2474,68.3847,69.1983,373500.0],["2016-04-19",69.3876,69.4929,68.8616,69.4718,409400.0],["2016-04-20",69.4227,69.4227,67.8727,68.034,364800.0],["2016-04-21",68.0831,68.4759,66.7925,67.0731,270300.0],["2016-04-22",66.3296,67.8025,66.3296,67.6202,426200.0],["2016-04-25",67.4518,68.2164,67.3046,68.2093,509900.0],["2016-04-26",68.4899,69.1141,68.048,68.3987,322500.0],["2016-04-27",68.2935,69.3105,67.1432,67.7885,483900.0],["2016-04-28",67.5991,68.2444,67.4448,67.7254,230400.0],["2016-04-29",67.4799,67.5781,66.6102,67.1292,343400.0],["2016-05-02",67.1713,68.4759,67.1713,68.3216,293900.0],["2016-05-03",68.1672,68.6021,67.7464,68.3426,468900.0],["2016-05-04",67.9007,69.7734,67.2344,69.563,349600.0],["2016-05-05",69.3175,70.6782,69.037,70.5379,476000.0],["2016-05-06",70.4748,71.6251,69.7594,71.611,462500.0],["2016-05-09",71.8285,72.2142,71.4567,71.9828,438000.0],["2016-05-10",72.2984,72.8455,71.7162,72.109,400000.0],["2016-05-11",72.1581,72.1581,70.5449,70.615,491400.0],["2016-05-12",70.7694,71.597,70.0469,71.4497,566500.0],["2016-05-13",71.5479,72.102,70.9938,72.0459,534800.0],["2016-05-16",72.0459,72.9787,71.7723,72.7052,435100.0],["2016-05-17",72.4667,72.5368,70.3205,70.9307,410500.0],["2016-05-18",70.6922,70.9587,69.4017,69.8365,665100.0],["2016-05-19",69.1351,69.7664,68.8686,69.4999,278500.0],["2016-05-20",69.8506,70.6221,69.4648,70.1381,402300.0],["2016-05-23",70.4608,70.4608,69.5139,69.7313,248200.0],["2016-05-24",70.1942,71.4216,70.1942,71.2112,506800.0],["2016-05-25",71.3164,71.3164,70.2574,70.9798,482200.0],["2016-05-26",70.8395,71.3305,70.4467,70.7764,621400.0],["2016-05-27",70.9026,71.7864,70.3415,71.7864,361600.0],["2016-05-31",71.8565,72.3966,71.1481,72.2352,639900.0],["2016-06-01",71.7864,72.116,71.4848,72.0739,542200.0],["2016-06-02",71.8425,72.095,71.1902,71.4707,572300.0],["2016-06-03",72.0389,72.2353,69.8506,70.3135,880000.0],["2016-06-06",70.096,70.5449,68.069,68.8406,711300.0],["2016-06-07",68.9458,69.4087,68.6302,68.8686,569300.0],["2016-06-08",68.9668,69.6051,68.3356,68.8336,735300.0],["2016-06-09",68.8756,69.2544,68.6161,69.072,700300.0],["2016-06-10",68.6161,69.1001,68.4268,68.8336,498100.0],["2016-06-13",68.9879,70.8114,68.9107,70.3906,559700.0],["2016-06-14",70.4608,70.7553,69.8576,70.1942,322900.0],["2016-06-15",70.2714,71.4146,70.1732,71.092,654400.0],["2016-06-16",70.9727,71.9336,70.9727,71.6601,444700.0],["2016-06-17",71.7162,71.8775,70.8746,71.3164,572400.0],["2016-06-20",71.6671,72.3615,71.099,71.1762,352400.0],["2016-06-21",71.1972,71.7373,71.1972,71.3726,249000.0],["2016-06-22",71.569,71.9688,71.1271,71.5199,405200.0],["2016-06-23",72.088,72.2633,71.618,71.7723,430900.0],["2016-06-24",70.5239,72.116,70.1942,70.9167,1144500.0],["2016-06-27",70.573,72.3965,70.5519,72.1791,676000.0],["2016-06-28",72.4457,73.4206,71.7864,73.3996,645900.0],["2016-06-29",73.8835,74.8233,73.6801,73.8554,906300.0],["2016-06-30",73.8975,74.648,73.3434,74.627,1340400.0],["2016-07-01",75.0338,75.9105,74.5218,75.2793,591100.0],["2016-07-05",75.2652,76.689,75.2652,76.661,504500.0],["2016-07-06",76.5277,77.159,76.2822,76.9205,543900.0],["2016-07-07",76.661,76.8574,75.3283,76.0928,457800.0],["2016-07-08",76.2682,76.9064,75.4335,75.7562,770700.0],["2016-07-11",75.9876,76.3804,75.139,75.665,794200.0],["2016-07-12",75.686,76.1349,74.9075,76.1209,677400.0],["2016-07-13",76.34,76.7004,76.0856,76.34,421500.0],["2016-07-14",76.7075,76.7075,74.7852,74.9619,565100.0],["2016-07-15",75.3364,76.3965,74.1633,74.4601,838400.0],["2016-07-18",74.658,75.6686,74.2834,74.3046,272200.0],["2016-07-19",74.3541,75.0184,73.9583,74.9831,339100.0],["2016-07-20",74.9902,75.3223,74.6863,74.9195,483800.0],["2016-07-21",74.9478,75.1032,74.3753,74.7075,394800.0],["2016-07-22",74.7287,76.0432,74.7287,75.4425,323100.0],["2016-07-25",75.5202,75.916,74.5803,75.2304,337700.0],["2016-07-26",75.2658,75.2658,74.4389,74.7499,333100.0],["2016-07-27",74.5025,74.552,72.7216,73.3364,948600.0],["2016-07-28",72.7922,73.8665,71.6898,73.3576,534900.0],["2016-07-29",73.2728,75.5414,73.2233,74.9265,573600.0],["2016-08-01",74.9266,75.1598,74.446,74.7145,393200.0],["2016-08-02",74.658,75.0325,73.4353,73.6686,299300.0],["2016-08-03",73.7817,73.7817,72.5308,72.8135,255000.0],["2016-08-04",73.188,73.1951,72.2481,72.6226,280100.0],["2016-08-05",72.7286,72.9407,72.4672,72.9336,290400.0],["2016-08-08",73.0184,73.2658,72.6368,72.9901,369600.0],["2016-08-09",73.0537,73.1244,72.5096,72.9336,247000.0],["2016-08-10",72.976,73.2657,72.5166,72.7922,302100.0],["2016-08-11",72.9124,73.6545,71.0679,71.6756,554000.0],["2016-08-12",71.6262,72.7569,71.4,72.1915,439500.0],["2016-08-15",69.5908,69.7533,67.7109,68.6579,3730800.0],["2016-08-16",68.3752,68.7286,66.3187,66.4388,2966400.0],["2016-08-17",66.7639,67.3717,65.6332,67.1526,1603000.0],["2016-08-18",67.1738,67.6544,66.2692,66.6437,1566700.0],["2016-08-19",67.082,67.7887,66.0855,66.8275,921900.0],["2016-08-22",66.8416,67.2445,65.9229,66.6862,800600.0],["2016-08-23",66.8487,67.2586,66.5943,66.6862,700000.0],["2016-08-24",66.6862,66.6862,65.506,65.831,735700.0],["2016-08-25",65.9088,67.2162,65.725,66.7003,962500.0],["2016-08-26",66.7286,67.3364,65.7604,66.2692,1181500.0],["2016-08-29",66.5943,67.3646,66.4812,66.7215,717800.0],["2016-08-30",66.7215,66.7215,65.6544,66.3469,492500.0],["2016-08-31",66.2127,66.7003,65.9159,66.4247,953200.0],["2016-09-01",66.4247,67.4565,66.1349,67.1385,621000.0],["2016-09-02",67.3858,68.5166,67.3152,67.7251,735600.0],["2016-09-06",67.6827,67.8876,67.2728,67.8311,751200.0],["2016-09-07",67.831,67.831,67.0678,67.4918,743600.0],["2016-09-08",67.5201,67.5625,66.7851,67.1314,641500.0],["2016-09-09",66.4742,66.7074,65.2939,65.3787,806700.0],["2016-09-12",65.1808,66.8063,65.0819,66.4812,716600.0],["2016-09-13",65.6897,66.036,64.8558,64.9901,804100.0],["2016-09-14",65.3151,65.7533,64.9123,65.7038,544600.0],["2016-09-15",65.6049,65.8452,65.1172,65.5413,581100.0],["2016-09-16",65.2869,65.5978,64.9406,65.4565,727200.0],["2016-09-19",65.5696,66.7357,65.4494,66.6226,773900.0],["2016-09-20",67.0678,67.4353,66.6438,66.7569,578900.0],["2016-09-21",66.8982,67.0537,65.4141,67.0183,571200.0],["2016-09-22",67.6614,68.1067,67.2939,67.7604,667200.0],["2016-09-23",67.5272,68.4247,66.6296,67.9724,853400.0],["2016-09-26",67.8381,69.2162,67.8381,68.8205,725500.0],["2016-09-27",68.9901,68.9901,67.7038,67.8098,782800.0],["2016-09-28",67.9653,69.089,67.5908,69.0042,704000.0],["2016-09-29",68.7781,69.1809,67.9441,67.9512,797600.0],["2016-09-30",68.2622,68.4813,66.3894,66.4247,800500.0],["2016-10-03",66.2692,66.2692,64.5095,65.0395,805300.0],["2016-10-04",64.9688,64.9688,63.4918,63.9865,687000.0],["2016-10-05",64.2409,64.4035,61.4988,61.9723,910200.0],["2016-10-06",61.6614,62.142,60.6578,61.301,793100.0],["2016-10-07",61.513,62.2833,60.0995,60.7851,1247500.0],["2016-10-10",60.8911,61.8098,60.8911,61.5413,454200.0],["2016-10-11",61.4141,61.5413,60.672,60.7356,749300.0],["2016-10-12",60.9853,62.1412,60.8925,62.0841,451200.0],["2016-10-13",62.0842,63.9964,62.0699,63.4256,1128200.0],["2016-10-14",63.5184,63.8109,62.7834,63.5041,745400.0],["2016-10-17",64.1177,64.8669,63.5754,64.6101,1050300.0],["2016-10-18",65.1238,65.6803,64.6243,65.5805,707700.0],["2016-10-19",65.3735,65.6447,64.9383,65.1595,615000.0],["2016-10-20",66.03,66.6579,65.3164,65.6589,748200.0],["2016-10-21",65.3022,65.9372,64.9954,65.8302,418600.0],["2016-10-24",66.7792,66.7792,65.666,66.0799,394000.0],["2016-10-25",65.7374,66.4367,65.452,66.2155,297500.0],["2016-10-26",65.98,66.2512,65.1024,66.0443,481700.0],["2016-10-27",65.98,65.98,63.8394,64.2033,728500.0],["2016-10-28",64.7528,65.6661,63.5541,64.4674,1328200.0],["2016-10-31",64.5173,66.3582,64.5173,66.1798,953100.0],["2016-11-01",66.0157,66.3867,65.1737,65.8016,618100.0],["2016-11-02",65.8659,66.8648,65.8373,66.0514,844400.0],["2016-11-03",66.1084,67.1645,65.6518,66.8434,644700.0],["2016-11-04",66.8434,67.4998,66.3582,67.1787,748000.0],["2016-11-07",67.9422,68.0707,66.715,67.0289,1120400.0],["2016-11-08",67.0075,68.2919,66.7221,67.9494,621400.0],["2016-11-09",67.5926,67.7424,66.1156,66.8933,909800.0],["2016-11-10",66.6365,67.243,64.1106,65.3307,901400.0],["2016-11-11",65.3592,66.7078,65.3592,65.452,696900.0],["2016-11-14",65.0738,66.3939,63.9821,66.1441,703100.0],["2016-11-15",66.2726,66.665,63.9251,64.2176,639300.0],["2016-11-16",64.1748,65.0453,63.7895,64.8812,559800.0],["2016-11-17",64.5387,65.1309,63.7966,63.9964,389000.0],["2016-11-18",63.975,64.4388,63.1758,63.5397,401500.0],["2016-11-21",63.6611,64.1962,63.3257,63.5041,505600.0],["2016-11-22",63.7324,64.9097,63.6825,64.8455,704500.0],["2016-11-23",64.3246,65.0096,63.9179,64.8241,606400.0],["2016-11-25",64.7742,65.7089,64.503,65.3022,305800.0],["2016-11-28",65.3949,66.4724,65.3949,65.8302,941800.0],["2016-11-29",65.8302,68.0707,65.6161,66.9362,1501300.0],["2016-11-30",66.979,67.4998,64.7527,65.3806,6673300.0],["2016-12-01",65.2237,65.3949,62.5908,63.4327,24658200.0],["2016-12-02",64.8883,65.1452,63.1402,63.7396,2293000.0],["2016-12-05",63.7182,63.8181,62.498,63.4113,1781800.0],["2016-12-06",63.3685,64.0749,62.762,63.1402,1712600.0],["2016-12-07",63.3685,63.7538,62.8691,63.5041,1585200.0],["2016-12-08",63.3828,66.1227,63.2544,65.7374,1272000.0],["2016-12-09",65.9301,67.1003,65.6019,66.5223,1370500.0],["2016-12-12",66.0871,67.7068,65.8159,67.614,1243400.0],["2016-12-13",67.9708,68.72,67.5855,68.2348,1432200.0],["2016-12-14",68.299,68.299,67.3214,67.5712,1687300.0],["2016-12-15",67.2073,69.1053,66.9861,68.1135,1542300.0],["2016-12-16",68.777,69.8902,68.513,69.0054,4634200.0],["2016-12-19",69.5691,69.7403,68.7057,69.1338,1196600.0],["2016-12-20",69.0982,69.5263,68.7271,69.5191,922800.0],["2016-12-21",69.3265,69.883,67.2287,67.3072,1374400.0],["2016-12-22",67.4285,68.2062,67.1288,68.0635,831400.0],["2016-12-23",68.2847,68.7913,67.6996,68.1634,670000.0],["2016-12-27",68.2705,69.1124,68.0778,68.7342,596100.0],["2016-12-28",68.8912,69.1053,68.0421,68.4203,600500.0],["2016-12-29",68.4988,69.2694,68.0493,68.9198,513500.0],["2016-12-30",69.0482,70.1756,68.5702,69.8688,847500.0],["2017-01-03",70.1328,70.354,68.6129,69.4406,1006100.0],["2017-01-04",69.7118,70.4039,69.4264,70.0757,890100.0],["2017-01-05",70.0043,70.3896,68.9768,69.9829,897900.0],["2017-01-06",70.04,70.2755,69.5191,69.9259,933800.0],["2017-01-09",69.8902,69.9258,68.8698,69.4977,991100.0],["2017-01-10",69.2908,69.9472,68.9269,69.569,743500.0],["2017-01-11",69.3315,69.8211,68.23,68.3812,907900.0],["2017-01-12",68.2012,69.2667,67.9636,69.1947,670200.0],["2017-01-13",69.0795,69.1731,68.302,68.4819,404700.0],["2017-01-17",68.5179,69.6699,68.5179,69.6267,843700.0],["2017-01-18",69.7491,70.001,69.1587,69.3459,638100.0],["2017-01-19",69.2379,69.5043,68.1364,68.5827,508700.0],["2017-01-20",68.6475,69.0939,67.8196,69.0219,495700.0],["2017-01-23",69.2451,69.6123,68.8635,69.0723,403300.0],["2017-01-24",69.0651,69.6555,68.7267,69.5835,1032800.0],["2017-01-25",69.7059,69.7635,68.8635,69.6051,1029000.0],["2017-01-26",69.5763,70.1018,69.2379,69.6987,698100.0],["2017-01-27",70.0082,70.181,68.6979,68.9211,502700.0],["2017-01-30",68.7699,69.5475,67.9852,68.2516,619600.0],["2017-01-31",68.3235,69.4035,68.1364,68.3595,1000600.0],["2017-02-01",68.3739,68.5755,67.1644,67.5172,824700.0],["2017-02-02",67.3804,70.4114,66.5957,70.3106,1624200.0],["2017-02-03",70.6922,71.1098,70.0298,70.541,1054400.0],["2017-02-06",70.4114,70.613,69.6123,70.4258,680400.0],["2017-02-07",70.2962,70.6922,69.9146,70.1018,661900.0],["2017-02-08",70.1738,71.2754,69.9938,70.361,616500.0],["2017-02-09",70.253,70.6922,70.145,70.4834,545900.0],["2017-02-10",70.253,70.9802,70.0514,70.9226,393000.0],["2017-02-13",70.9586,71.153,70.2314,70.8506,531200.0],["2017-02-14",70.8866,71.225,70.1522,71.1242,747600.0],["2017-02-15",70.4762,71.0018,70.1306,70.7066,572300.0],["2017-02-16",70.793,71.9233,70.7282,71.6137,544400.0],["2017-02-17",71.8513,72.1537,71.3762,71.7217,1069600.0],["2017-02-21",71.4626,72.5209,71.2898,72.3913,579100.0],["2017-02-22",72.5065,72.6937,71.7433,72.2473,668000.0],["2017-02-23",72.5137,73.2768,72.0097,73.1184,542800.0],["2017-02-24",73.4352,73.5,72.4849,73.4712,698000.0],["2017-02-27",73.6656,74.1912,73.2768,73.9464,612400.0],["2017-02-28",73.9968,74.1336,73.5648,73.9608,666000.0],["2017-03-01",74.1552,74.6159,73.5648,73.8456,864500.0],["2017-03-02",73.896,74.1768,72.8593,72.9889,1268700.0],["2017-03-03",72.8737,72.9457,72.2401,72.7801,950200.0],["2017-03-06",72.4993,72.8232,72.0889,72.5281,545300.0],["2017-03-07",72.5353,72.5929,71.7289,72.5569,537200.0],["2017-03-08",72.3481,72.5065,71.7145,71.9665,653400.0],["2017-03-09",72.0529,72.5713,70.6346,70.649,790500.0],["2017-03-10",70.649,71.7505,69.3099,69.9434,1067800.0],["2017-03-13",70.109,70.5194,69.6267,70.3826,1116200.0],["2017-03-14",71.0954,71.9377,70.649,71.1962,1073600.0],["2017-03-15",71.1818,73.104,70.5698,72.8089,993400.0],["2017-03-16",72.7153,73.5576,72.4417,72.8737,921600.0],["2017-03-17",72.9457,73.968,72.5137,73.2768,2075900.0],["2017-03-20",73.3704,73.3848,72.6361,72.8305,385900.0],["2017-03-21",73.1328,73.5864,72.6145,72.8233,764000.0],["2017-03-22",73.2048,73.2048,72.3265,72.9097,628700.0],["2017-03-23",72.9097,73.7736,72.7873,73.3704,659900.0],["2017-03-24",73.5792,74.0184,73.2984,73.3704,350800.0],["2017-03-27",73.3056,73.9752,72.4345,72.8305,640500.0],["2017-03-28",72.7801,72.996,71.8153,72.7297,599100.0],["2017-03-29",72.7009,73.464,72.4417,73.4568,732800.0],["2017-03-30",73.3056,73.4424,72.5713,73.2768,609400.0],["2017-03-31",73.104,73.86,72.8737,73.248,534700.0],["2017-04-03",73.2192,73.4568,72.8089,73.2696,489900.0],["2017-04-04",73.2552,74.5512,73.1257,73.8312,638900.0],["2017-04-05",73.6656,74.076,73.2696,73.9608,505900.0],["2017-04-06",73.8744,74.2272,73.4136,74.004,380000.0],["2017-04-07",74.0832,74.4215,73.3632,73.3848,535900.0],["2017-04-10",73.3344,74.0184,73.0032,73.968,564200.0],["2017-04-11",74.1277,74.8466,73.8736,74.6796,872000.0],["2017-04-12",74.5634,75.1443,73.7937,73.9389,1128300.0],["2017-04-13",73.9244,74.0987,73.1911,73.4016,727800.0],["2017-04-17",73.6122,73.8663,73.4888,73.8591,1130400.0],["2017-04-18",73.8228,74.3456,73.7284,73.9898,746700.0],["2017-04-19",74.0116,74.0987,73.3871,73.6195,541500.0],["2017-04-20",73.7865,73.8373,73.3508,73.7429,511300.0],["2017-04-21",73.6921,73.9317,73.4016,73.5323,450100.0],["2017-04-24",74.0115,74.5343,72.465,73.5759,586300.0],["2017-04-25",73.6412,73.7937,73.2709,73.6775,670600.0],["2017-04-26",73.7284,73.997,73.0821,73.3363,960000.0],["2017-04-27",73.3363,73.3363,69.851,71.158,1624600.0],["2017-04-28",70.6424,72.0656,70.6424,72.0366,1085700.0],["2017-05-01",72.3125,72.6174,71.6517,72.327,650700.0],["2017-05-02",72.3125,72.8353,72.0293,72.298,559100.0],["2017-05-03",72.1963,72.4359,71.2596,71.4774,391700.0],["2017-05-04",71.3976,71.9567,70.7877,71.8986,592300.0],["2017-05-05",71.9712,72.6683,71.7679,72.6465,540400.0],["2017-05-08",72.7481,72.7699,71.8478,72.1818,427200.0],["2017-05-09",72.0656,72.0946,71.5864,71.7098,425900.0],["2017-05-10",71.5718,72.0511,71.3395,71.6662,469300.0],["2017-05-11",71.4339,72.131,70.9329,71.7316,487900.0],["2017-05-12",71.7607,71.9277,71.187,71.4049,576200.0],["2017-05-15",71.4411,72.1745,71.3032,71.993,461700.0],["2017-05-16",71.8332,72.2326,71.2741,71.6662,550700.0],["2017-05-17",71.5283,73.0095,71.5283,72.1237,569600.0],["2017-05-18",72.3488,72.9006,71.8913,72.5303,633600.0],["2017-05-19",72.69,72.9224,71.855,72.6102,642200.0],["2017-05-22",72.632,73.2274,72.3633,72.6537,438400.0],["2017-05-23",72.8135,73.1911,72.4359,72.69,336200.0],["2017-05-24",72.8716,73.1765,72.5884,72.995,309300.0],["2017-05-25",73.2201,73.5759,72.4287,73.1838,286700.0],["2017-05-26",73.3363,74.0188,73.1112,73.4307,544500.0],["2017-05-30",73.3363,73.6848,73.2201,73.3726,394900.0],["2017-05-31",73.3944,74.2003,73.3944,74.0188,1012500.0],["2017-06-01",73.9317,74.2439,73.4234,74.2076,904400.0],["2017-06-02",74.6287,76.0301,73.8954,75.7252,900100.0],["2017-06-05",75.6162,76.945,75.3403,76.6546,745400.0],["2017-06-06",76.7127,76.807,75.9502,76.2552,576000.0],["2017-06-07",76.4585,77.5767,76.2843,77.5404,999700.0],["2017-06-08",77.5404,78.1503,76.9377,77.9616,750300.0],["2017-06-09",77.9035,78.3754,77.5186,77.8381,859200.0],["2017-06-12",77.7219,78.3464,77.5695,77.9833,754000.0],["2017-06-13",77.9253,78.5352,77.8454,78.5352,674900.0],["2017-06-14",78.8401,79.4065,78.7966,79.058,844800.0],["2017-06-15",78.9418,80.561,78.9418,79.8712,1082600.0],["2017-06-16",79.9438,79.9656,79.2976,79.9003,902000.0],["2017-06-19",79.8712,80.4448,79.6388,80.1036,357000.0],["2017-06-20",80.0673,80.3722,78.8692,79.7768,618400.0],["2017-06-21",79.7695,80.0382,79.2903,80.0092,584100.0],["2017-06-22",79.9438,79.9438,79.1233,79.3629,585800.0],["2017-06-23",79.3629,80.1544,79.0943,79.2758,1314100.0],["2017-06-26",79.3048,79.755,78.753,78.8546,561600.0],["2017-06-27",78.6949,78.8837,77.4315,77.4896,1055900.0],["2017-06-28",77.5695,77.7873,77.0176,77.1483,662600.0],["2017-06-29",76.5021,77.1193,76.2697,76.6763,446500.0],["2017-06-30",76.5602,77.0321,76.0374,76.5166,683300.0],["2017-07-03",76.8796,77.0612,76.4077,76.8942,348400.0],["2017-07-05",76.9014,77.1265,75.943,76.473,752700.0],["2017-07-06",75.6598,76.2262,73.7284,73.7356,937600.0],["2017-07-07",73.8155,74.6651,73.5469,74.331,682100.0],["2017-07-10",74.331,74.331,73.0023,73.0676,682900.0],["2017-07-11",73.1402,73.1475,72.0874,72.3125,857700.0],["2017-07-12",72.9864,73.4478,72.7373,73.1255,935300.0],["2017-07-13",73.2208,73.294,72.6348,73.0596,570800.0],["2017-07-14",73.294,73.8581,73.2061,73.5504,571400.0],["2017-07-17",73.587,74.4001,73.3673,74.1584,666200.0],["2017-07-18",74.1584,74.3928,73.6603,73.924,869000.0],["2017-07-19",73.9826,74.3928,73.8874,74.2023,783300.0],["2017-07-20",74.4294,74.8103,73.9386,73.9899,693600.0],["2017-07-21",73.9606,74.2829,73.6456,74.1217,901700.0],["2017-07-24",74.3415,74.9714,73.9972,74.7956,804800.0],["2017-07-25",74.9129,74.9129,73.6823,74.2829,588300.0],["2017-07-26",74.2756,74.9934,74.0778,74.8909,416100.0],["2017-07-27",74.1511,75.7919,72.5615,75.3743,968700.0],["2017-07-28",75.4476,76.6489,75.3817,75.9677,699300.0],["2017-07-31",75.997,76.0995,75.5062,75.8358,837500.0],["2017-08-01",76.0336,76.4438,75.7113,76.0922,460100.0],["2017-08-02",75.8944,76.1874,75.5867,76.0702,469100.0],["2017-08-03",76.0775,76.5903,75.3817,76.1361,409600.0],["2017-08-04",76.1361,76.6562,75.9017,76.0043,399000.0],["2017-08-07",76.0556,76.3486,75.6234,76.1947,374200.0],["2017-08-08",76.1215,76.4731,75.931,76.4438,485800.0],["2017-08-09",76.4438,77.1103,76.2899,76.9785,546200.0],["2017-08-10",76.832,77.1177,76.5024,76.5317,396000.0],["2017-08-11",76.7661,76.7661,76.0409,76.1947,392700.0],["2017-08-14",76.5244,77.9015,76.2753,77.7916,502400.0],["2017-08-15",77.6963,78.5167,76.9492,78.4508,677100.0],["2017-08-16",78.6779,78.9563,78.0113,78.1505,591300.0],["2017-08-17",78.048,78.4655,77.8136,78.026,472100.0],["2017-08-18",77.7549,77.7549,77.103,77.4766,507600.0],["2017-08-21",77.5352,78.927,77.3155,78.7072,501100.0],["2017-08-22",78.7072,78.927,77.8136,78.297,411800.0],["2017-08-23",78.2091,79.0735,78.2091,78.8317,311300.0],["2017-08-24",78.927,79.3079,78.6486,78.7219,563500.0],["2017-08-25",78.7878,79.198,78.319,78.4435,374700.0],["2017-08-28",78.4435,78.5168,77.1323,77.8868,529100.0],["2017-08-29",77.8209,78.4508,77.2715,77.4839,453100.0],["2017-08-30",77.3887,78.0992,76.9932,78.0992,327500.0],["2017-08-31",78.2238,78.5534,77.8575,77.982,501000.0],["2017-09-01",78.1066,78.5241,77.7916,77.8063,311000.0],["2017-09-05",77.7843,78.2897,77.2788,78.004,542900.0],["2017-09-06",78.1505,78.2824,77.711,77.9161,514200.0],["2017-09-07",78.026,78.7219,77.9747,78.3996,558700.0],["2017-09-08",78.5973,79.4324,78.3116,79.0661,845600.0],["2017-09-11",79.2346,80.0257,78.9709,79.9231,575400.0],["2017-09-12",79.74,79.7547,78.0553,78.4215,508000.0],["2017-09-13",78.3044,78.3263,77.5645,77.8282,452300.0],["2017-09-14",77.6744,78.5461,77.1836,78.3849,406000.0],["2017-09-15",78.5241,79.2712,78.2091,79.2712,1412300.0],["2017-09-18",79.3152,79.5935,78.9782,79.3005,753500.0],["2017-09-19",79.3152,79.4178,78.3996,78.8904,962300.0],["2017-09-20",78.8318,79.1321,78.2457,78.5974,730300.0],["2017-09-21",78.5314,78.9709,78.4655,78.5754,690500.0],["2017-09-22",78.6706,78.9123,78.2531,78.4948,760100.0],["2017-09-25",78.568,78.8024,78.2604,78.3117,446400.0],["2017-09-26",78.2677,78.7438,78.2091,78.4582,513700.0],["2017-09-27",78.1578,78.4215,77.5865,77.6817,455100.0],["2017-09-28",77.6085,77.8868,77.2715,77.6378,419500.0],["2017-09-29",77.4619,78.2897,77.374,78.2897,537800.0],["2017-10-02",78.4435,78.6706,78.0992,78.5241,647200.0],["2017-10-03",78.5753,78.7292,77.96,78.5094,541500.0],["2017-10-04",78.4948,79.1027,78.2604,79.0222,422500.0],["2017-10-05",79.2419,79.8865,79.0295,79.3005,516900.0],["2017-10-06",79.0002,79.2346,78.2384,79.0588,356800.0],["2017-10-09",78.9782,79.5935,78.9782,79.3591,525600.0],["2017-10-10",79.5936,80.0624,78.9416,79.491,899400.0],["2017-10-11",79.4763,79.9818,79.4031,79.6961,505600.0],["2017-10-12",79.7478,80.2425,79.386,80.2351,566300.0],["2017-10-13",81.0031,81.4018,80.1982,80.3237,513900.0],["2017-10-16",80.368,80.5231,79.2309,79.4155,669600.0],["2017-10-17",79.2678,79.5558,78.9355,79.1275,703200.0],["2017-10-18",79.0463,79.1792,78.0568,78.1381,818400.0],["2017-10-19",77.887,78.3817,77.5547,77.599,738100.0],["2017-10-20",77.6212,77.7984,77.1264,77.3923,749900.0],["2017-10-23",77.695,77.695,76.7498,77.0969,759200.0],["2017-10-24",77.0157,77.1781,76.1296,76.9123,684800.0],["2017-10-25",76.8016,77.4144,76.5653,76.9566,596300.0],["2017-10-26",75.8711,75.8711,73.5525,73.6338,1698300.0],["2017-10-27",73.4713,74.2688,72.9028,74.2467,947500.0],["2017-10-30",74.4386,75.5093,74.3279,75.3099,950700.0],["2017-10-31",75.2656,75.6422,74.9777,75.5758,709900.0],["2017-11-01",75.8564,76.3437,75.3543,76.137,563800.0],["2017-11-02",76.1222,76.7055,75.3026,75.4429,587900.0],["2017-11-03",75.1475,76.772,74.9703,76.3437,461700.0],["2017-11-06",76.484,77.7467,76.4471,77.0009,452300.0],["2017-11-07",76.9787,78.0864,76.8015,77.5547,482200.0],["2017-11-08",77.6802,78.2045,77.6802,77.983,389400.0],["2017-11-09",77.9091,78.426,77.4809,77.983,341400.0],["2017-11-10",77.6064,78.3153,77.6064,77.8796,377500.0],["2017-11-13",78.079,78.8395,77.6359,78.2931,583000.0],["2017-11-14",78.2636,78.2636,76.7277,76.7499,1180000.0],["2017-11-15",76.8089,76.9566,75.4502,75.465,973500.0],["2017-11-16",75.6053,76.4766,75.2287,76.1591,635200.0],["2017-11-17",75.9081,76.2256,75.0589,75.5832,948700.0],["2017-11-20",75.8121,76.1813,75.3543,75.8933,709900.0],["2017-11-21",75.8785,77.2815,75.8785,77.2298,736700.0],["2017-11-22",77.0083,77.3849,76.5209,76.8828,430900.0],["2017-11-24",77.1707,77.348,76.868,76.9123,207800.0],["2017-11-27",76.4988,76.8606,76.2551,76.2699,534000.0],["2017-11-28",76.233,76.484,75.6792,75.9598,524000.0],["2017-11-29",74.9481,75.7235,74.3574,75.502,754200.0],["2017-11-30",75.5463,76.0558,75.3395,75.6423,1160500.0],["2017-12-01",75.908,76.3511,75.2435,75.9376,722300.0],["2017-12-04",75.9081,76.3954,75.2066,75.7013,624300.0],["2017-12-05",75.5536,75.8712,74.8226,74.8817,627900.0],["2017-12-06",75.118,75.8195,74.8374,75.561,472500.0],["2017-12-07",75.3838,75.8711,75.1992,75.5167,527600.0],["2017-12-08",75.4576,76.1591,75.2287,76.1517,493900.0],["2017-12-11",76.0114,76.2625,75.3912,75.9671,442300.0],["2017-12-12",76.1665,76.8458,75.1918,76.7055,967400.0],["2017-12-13",76.7203,76.9566,75.5758,75.7382,833100.0],["2017-12-14",75.3764,75.7013,74.8964,75.6496,663000.0],["2017-12-15",76.0853,76.6021,75.9154,76.1296,1155700.0],["2017-12-18",76.1813,76.6243,75.9228,76.0188,520200.0],["2017-12-19",75.8859,76.0631,73.1095,73.4713,573500.0],["2017-12-20",73.4196,74.4017,73.0061,73.4566,1056700.0],["2017-12-21",73.6116,73.9734,72.7625,72.9323,438900.0],["2017-12-22",72.9545,73.8701,72.9175,73.6559,636800.0],["2017-12-26",73.8479,74.1137,73.5526,73.9513,296200.0],["2017-12-27",74.0621,74.254,73.5821,73.8922,287400.0],["2017-12-28",73.9144,74.3574,73.6929,74.254,382200.0],["2017-12-29",74.4756,74.6306,73.907,74.254,462300.0],["2018-01-02",74.2836,74.2836,73.4566,73.5452,901600.0],["2018-01-03",73.3753,73.966,72.5926,73.4639,939900.0],["2018-01-04",73.1833,73.4344,71.2635,71.3152,735500.0],["2018-01-05",71.3152,71.6179,70.6211,70.9977,960100.0],["2018-01-08",71.0051,71.6032,70.9386,71.2413,556600.0],["2018-01-09",71.1749,71.5293,70.0304,70.1559,643500.0],["2018-01-10",69.7793,69.9196,68.9597,69.3437,700000.0],["2018-01-11",69.6367,69.9723,68.5927,68.6598,605300.0],["2018-01-12",68.6076,68.8239,67.7724,68.1005,856700.0],["2018-01-16",68.3317,69.8306,68.3317,68.7568,885500.0],["2018-01-17",69.1595,69.5099,68.6673,69.2564,878200.0],["2018-01-18",68.9581,69.0625,67.9588,68.2646,672900.0],["2018-01-19",68.9283,69.6143,68.4734,68.9954,711600.0],["2018-01-22",68.9805,69.5398,68.7791,69.5398,563800.0],["2018-01-23",69.6516,70.9044,69.4204,70.8448,697300.0],["2018-01-24",70.733,70.979,70.3153,70.554,781800.0],["2018-01-25",70.5614,70.5614,69.9499,70.4719,580700.0],["2018-01-26",70.6733,70.7106,69.6069,70.4794,555200.0],["2018-01-29",70.2706,70.375,69.4055,69.5398,580800.0],["2018-01-30",69.3533,69.8679,69.1893,69.3235,705800.0],["2018-01-31",69.2191,71.1431,69.0476,71.1207,1157500.0],["2018-02-01",70.4719,70.8448,67.9439,68.4212,1467200.0],["2018-02-02",67.832,68.7046,67.1534,68.3764,875100.0],["2018-02-05",68.4062,69.7187,66.2958,66.2958,1021800.0],["2018-02-06",65.5426,67.049,64.8416,66.5121,1072800.0],["2018-02-07",66.2212,67.2653,65.5128,65.5724,845600.0],["2018-02-08",65.2816,66.7209,63.6112,63.6783,982700.0],["2018-02-09",63.9467,66.0124,63.9467,65.4382,1500900.0],["2018-02-12",65.8633,66.1616,63.8648,65.4308,1059800.0],["2018-02-13",65.4979,65.8782,65.0206,65.6172,769900.0],["2018-02-14",65.043,65.5576,64.2973,65.5128,751800.0],["2018-02-15",65.6918,66.4823,65.3487,66.3555,645200.0],["2018-02-16",66.3331,67.0267,65.8708,66.184,1765600.0],["2018-02-20",65.826,66.9073,64.9013,65.8111,830500.0],["2018-02-21",65.6694,66.0199,63.7454,63.7678,875000.0],["2018-02-22",63.917,64.6925,63.6187,64.0661,846800.0],["2018-02-23",64.4613,65.7067,64.1034,65.662,513100.0],["2018-02-26",65.8782,65.9752,65.0877,65.4531,610800.0],["2018-02-27",65.5277,65.8186,63.8125,63.8274,699400.0],["2018-02-28",64.1928,65.2369,63.9915,63.999,1053200.0],["2018-03-01",63.7678,64.9162,63.5888,64.0661,968100.0],["2018-03-02",63.7007,64.2003,63.5068,63.8946,836200.0],["2018-03-05",63.82,65.207,63.7081,64.6925,913300.0],["2018-03-06",64.6403,64.7745,63.9915,64.2972,867900.0],["2018-03-07",64.1556,65.1027,64.1332,64.6552,1502900.0],["2018-03-08",64.8193,65.2369,64.4911,64.9013,1072900.0],["2018-03-09",65.1101,66.6463,64.6254,66.6389,1060600.0],["2018-03-12",66.4897,66.9372,66.2063,66.6239,680600.0],["2018-03-13",66.9894,67.407,66.527,66.7209,616700.0],["2018-03-14",66.8551,67.489,66.3033,67.3995,855600.0],["2018-03-15",67.5337,68.1229,67.3249,67.75,889400.0],["2018-03-16",67.9588,68.6449,67.7276,68.533,1075900.0],["2018-03-19",68.3839,68.3839,67.31,67.8842,633000.0],["2018-03-20",67.9439,68.4361,66.706,67.0043,745900.0],["2018-03-21",67.0341,67.5487,66.3853,66.7209,524900.0],["2018-03-22",66.4524,67.5337,65.7216,65.744,742600.0],["2018-03-23",65.7216,65.8782,64.5881,64.7522,803200.0],["2018-03-26",65.2816,65.6396,64.9759,65.5128,600700.0],["2018-03-27",65.483,66.6985,64.8491,65.7738,774100.0],["2018-03-28",66.1243,67.9663,66.1019,67.8171,716500.0],["2018-03-29",68.1005,68.2646,67.4815,68.0408,990700.0],["2018-04-02",68.1154,68.1154,66.9073,67.3249,834100.0],["2018-04-03",67.5561,68.7791,67.146,68.3391,872600.0],["2018-04-04",67.9215,69.1595,67.9215,68.9805,691300.0],["2018-04-05",69.0774,69.0774,68.3093,68.9357,337200.0],["2018-04-06",69.0551,69.413,68.4436,68.5927,732300.0],["2018-04-09",68.6523,69.055,68.1602,68.5256,833900.0],["2018-04-10",68.8388,69.1222,68.451,68.7419,564300.0],["2018-04-11",68.6001,69.4354,68.3988,68.8089,671200.0],["2018-04-12",69.1276,69.1276,67.7642,68.1182,745400.0],["2018-04-13",68.2237,69.0221,68.1257,68.9242,836300.0],["2018-04-16",69.0749,69.557,68.5551,69.0673,708900.0],["2018-04-17",69.2556,70.1746,68.9995,69.7905,841800.0],["2018-04-18",69.911,69.9411,69.2331,69.3008,531900.0],["2018-04-19",69.105,69.4139,67.6813,68.0504,579700.0],["2018-04-20",68.0655,68.3668,67.3951,67.5005,453000.0],["2018-04-23",67.7491,68.3291,67.3122,67.6587,518900.0],["2018-04-24",67.734,68.0956,67.2369,67.6964,567000.0],["2018-04-25",67.4779,67.9374,66.8376,67.5834,400400.0],["2018-04-26",67.7868,68.7509,67.4553,68.314,504600.0],["2018-04-27",68.2237,69.6775,67.9374,69.2331,629800.0],["2018-04-30",69.3837,69.6775,68.8338,68.8941,515800.0],["2018-05-01",68.9769,69.8808,68.3743,69.6925,645200.0],["2018-05-02",69.459,69.9938,68.6982,69.3159,916000.0],["2018-05-03",68.0429,69.8206,67.6587,69.1276,870900.0],["2018-05-04",68.9543,69.7453,68.6982,69.557,665200.0],["2018-05-07",69.8432,70.1596,69.572,70.0918,413900.0],["2018-05-08",69.9788,69.9788,69.0673,69.3234,702200.0],["2018-05-09",69.444,69.8884,69.2933,69.6775,376500.0],["2018-05-10",70.1671,70.4458,69.6925,70.0616,467400.0],["2018-05-11",70.3102,70.6718,69.218,69.2858,544200.0],["2018-05-14",69.2104,69.5268,68.3291,68.9468,502700.0],["2018-05-15",68.4572,68.5024,66.8828,67.2143,553500.0],["2018-05-16",67.2293,67.3649,66.6719,66.9657,549500.0],["2018-05-17",67.0034,67.2369,66.2426,66.4685,419500.0],["2018-05-18",66.4535,66.6418,65.8885,66.235,516800.0],["2018-05-21",66.4384,66.9506,65.9187,66.7322,313600.0],["2018-05-22",67.026,67.8395,66.6418,67.6662,892800.0],["2018-05-23",67.832,69.4816,67.832,69.0372,910400.0],["2018-05-24",68.9242,69.0748,67.9073,68.4572,585400.0],["2018-05-25",68.6003,69.4515,68.6003,68.9543,534700.0],["2018-05-29",68.7434,69.1502,68.1935,69.105,627800.0],["2018-05-30",69.0372,70.8676,68.8338,70.7998,607300.0],["2018-05-31",70.2198,70.6266,69.685,70.4759,724400.0],["2018-06-01",70.5965,71.3949,69.233,71.2217,750200.0],["2018-06-04",71.4627,72.1783,70.9731,71.975,720700.0],["2018-06-05",72.1482,72.216,71.523,71.7791,784600.0],["2018-06-06",71.5154,71.877,71.0409,71.7941,507400.0],["2018-06-07",71.7941,72.1407,71.4175,71.8243,525900.0],["2018-06-08",71.9147,72.7583,71.8469,72.5323,555000.0],["2018-06-11",72.4646,72.7659,72.1482,72.5399,626000.0],["2018-06-12",72.5324,73.4212,72.0352,73.135,671400.0],["2018-06-13",73.2932,73.5041,71.7264,72.3139,714100.0],["2018-06-14",72.4947,73.7677,72.457,72.9693,825800.0],["2018-06-15",73.0596,73.489,72.57,72.6905,850100.0],["2018-06-18",72.5776,72.7583,71.877,72.329,604100.0],["2018-06-19",71.8695,73.1576,71.8695,72.5323,782400.0],["2018-06-20",72.4194,73.828,72.1105,73.73,1047000.0],["2018-06-21",73.8205,74.5511,73.3233,74.4457,902500.0],["2018-06-22",74.4984,75.1914,73.9335,75.0106,846200.0],["2018-06-25",75.0634,75.5078,74.7093,75.1613,668900.0],["2018-06-26",75.199,76.005,74.8148,75.3647,1467900.0],["2018-06-27",75.7413,76.3439,75.0332,75.2441,1288100.0],["2018-06-28",75.3119,76.4268,75.3119,76.2686,757200.0],["2018-06-29",76.0125,76.6301,74.9202,75.8317,1019200.0],["2018-07-02",75.7488,76.0652,74.3402,74.8901,862600.0],["2018-07-03",74.8751,75.5982,74.4758,74.9052,541900.0],["2018-07-05",75.0558,75.1387,74.521,75.0633,666600.0],["2018-07-06",75.3044,75.7262,75.0784,75.5228,653000.0],["2018-07-09",75.5379,75.5379,74.295,74.6114,845600.0],["2018-07-10",74.6114,75.3873,74.2574,75.1839,730700.0],["2018-07-11",75.1236,75.6509,74.7922,75.4701,580100.0],["2018-07-12",75.5256,75.9058,74.925,75.7841,318400.0],["2018-07-13",75.8982,76.1111,75.3432,75.6093,325500.0],["2018-07-16",75.3888,75.6169,74.811,75.3736,430600.0],["2018-07-17",75.5332,75.5788,74.5677,74.849,496200.0],["2018-07-18",74.8034,75.1531,74.2788,74.8262,353600.0],["2018-07-19",74.6285,76.1566,74.6285,75.6625,338700.0],["2018-07-20",75.4496,75.5332,74.1115,74.4308,531900.0],["2018-07-23",74.4004,74.5145,73.7846,74.4232,394200.0],["2018-07-24",74.4004,74.4308,73.7086,74.2027,466400.0],["2018-07-25",74.408,75.3964,74.3472,74.9022,461600.0],["2018-07-26",75.2367,75.5484,74.8794,75.3507,281400.0],["2018-07-27",75.5484,75.6244,74.5905,75.0086,304600.0],["2018-07-30",75.0086,75.2747,74.5373,75.001,238100.0],["2018-07-31",75.3127,77.0842,74.3776,76.6204,459600.0],["2018-08-01",76.0198,77.0006,75.5104,76.8789,502000.0],["2018-08-02",75.8677,76.2631,74.7349,75.959,864700.0],["2018-08-03",75.8677,77.6316,75.3736,77.4339,510100.0],["2018-08-06",77.4035,77.8977,76.9093,77.0386,380000.0],["2018-08-07",76.9702,76.9702,76.2099,76.8105,661500.0],["2018-08-08",76.9701,77.0994,76.2327,76.3923,353000.0],["2018-08-09",76.4683,77.0005,76.3467,76.9473,311300.0],["2018-08-10",76.7877,77.1526,75.8677,75.9134,289300.0],["2018-08-13",75.8373,76.7193,75.8069,76.5748,461800.0],["2018-08-14",76.5292,77.3503,76.3847,76.9017,294900.0],["2018-08-15",76.6736,77.4643,76.4759,77.3123,307500.0],["2018-08-16",77.4719,77.9205,77.0918,77.8825,362300.0],["2018-08-17",77.8977,78.4223,77.738,78.3767,331900.0],["2018-08-20",78.6731,79.0989,78.3158,78.407,371100.0],["2018-08-21",78.2398,78.696,77.4035,77.5784,340800.0],["2018-08-22",77.4415,77.8216,77.2058,77.6163,303400.0],["2018-08-23",77.7456,77.9889,77.3427,77.7304,269000.0],["2018-08-24",77.5479,78.9164,77.5479,78.7112,467400.0],["2018-08-27",78.924,79.0153,78.4147,78.7416,579400.0],["2018-08-28",78.6656,79.5171,78.3538,79.441,467400.0],["2018-08-29",79.6235,79.6539,78.9697,79.0761,350400.0],["2018-08-30",79.3118,79.3118,78.4831,78.6351,304600.0],["2018-08-31",78.5743,78.9773,78.3082,78.734,391000.0],["2018-09-04",78.4679,79.1369,77.8521,78.3158,347900.0],["2018-09-05",78.0573,79.0381,77.7912,78.6959,591900.0],["2018-09-06",78.9316,79.4562,78.7492,78.81,517400.0],["2018-09-07",78.4375,78.5059,77.8368,78.1181,530000.0],["2018-09-10",78.4375,79.5703,78.4375,79.0761,475300.0],["2018-09-11",78.8176,79.8135,78.5211,79.0913,482200.0],["2018-09-12",79.1141,79.2054,78.658,78.8556,335400.0],["2018-09-13",79.3118,79.3346,78.7492,78.8784,598100.0],["2018-09-14",78.658,78.6808,77.2438,77.7608,913500.0],["2018-09-17",77.776,78.6732,77.4415,78.3995,934400.0],["2018-09-18",78.3995,78.4603,77.8597,78.3082,457600.0],["2018-09-19",78.4147,78.4831,77.145,77.3883,461000.0],["2018-09-20",77.4415,77.9585,77.0233,77.9205,533300.0],["2018-09-21",77.8444,79.0457,77.3579,78.3462,1001600.0],["2018-09-24",78.1638,78.1638,76.2783,76.5064,697600.0],["2018-09-25",76.4836,77.0386,76.1491,76.7421,525800.0],["2018-09-26",76.7801,77.2514,75.6473,75.7157,528600.0],["2018-09-27",75.6396,76.2555,75.1759,75.1987,893800.0],["2018-09-28",75.3203,76.187,75.3203,76.1642,964000.0],["2018-10-01",76.2023,76.2631,75.5256,75.6929,511800.0],["2018-10-02",75.7993,76.2859,75.5028,75.8981,471200.0],["2018-10-03",75.8906,76.111,74.332,74.9934,463700.0],["2018-10-04",74.6057,74.9174,73.7237,74.5372,520800.0],["2018-10-05",74.6817,75.2823,74.5753,74.6893,565500.0],["2018-10-08",74.8414,76.3239,74.8414,75.9134,596100.0],["2018-10-09",75.921,76.1262,75.2063,76.0198,753800.0],["2018-10-10",75.7841,76.3011,74.7501,74.8642,705300.0],["2018-10-11",75.0847,75.1379,72.667,72.8266,1163800.0],["2018-10-12",73.4585,73.8346,72.1764,72.6294,707500.0],["2018-10-15",72.5219,74.7481,72.3683,73.9421,780500.0],["2018-10-16",74.1417,75.654,73.5582,75.416,717300.0],["2018-10-17",75.1934,75.7077,74.5409,75.3162,465200.0],["2018-10-18",75.3085,75.8382,75.1627,75.416,463600.0],["2018-10-19",75.3316,76.5905,75.3316,76.3142,441600.0],["2018-10-22",76.3833,76.5675,74.4488,74.4641,551900.0],["2018-10-23",74.0188,75.3008,73.6734,74.8709,454600.0],["2018-10-24",75.0245,76.8746,74.9324,76.0685,616100.0],["2018-10-25",76.0455,77.3121,75.1934,76.7901,760800.0],["2018-10-26",76.7671,76.7671,74.6944,75.132,693500.0],["2018-10-29",75.7,76.7594,75.5542,76.46,460000.0],["2018-10-30",76.7748,77.6115,76.437,76.7671,600600.0],["2018-10-31",76.6596,76.6596,74.6944,75.0091,864100.0],["2018-11-01",76.0992,76.0992,74.1494,75.3776,940200.0],["2018-11-02",75.2701,75.4774,73.5506,74.0495,792200.0],["2018-11-05",74.1263,75.0322,74.111,74.7404,735500.0],["2018-11-06",75.0091,75.6463,74.633,75.1166,780900.0],["2018-11-07",75.6002,75.8305,74.9554,75.5312,947900.0],["2018-11-08",75.3392,76.7671,74.9631,76.6827,544800.0],["2018-11-09",76.6903,77.2354,76.5214,77.1663,443500.0],["2018-11-12",77.2661,78.195,77.2354,77.5194,533900.0],["2018-11-13",77.6423,78.1489,77.0051,77.9647,686700.0],["2018-11-14",78.0645,78.1566,76.9283,77.0281,462600.0],["2018-11-15",76.5598,76.7364,75.2241,75.9994,472100.0],["2018-11-16",75.9764,77.6346,75.7845,77.5578,626400.0],["2018-11-19",77.5425,78.1566,77.0128,77.8802,427500.0],["2018-11-20",77.8649,78.2564,76.9667,77.481,481400.0],["2018-11-21",77.3966,78.3869,76.913,77.6115,491000.0],["2018-11-23",77.6039,77.9263,76.913,77.3736,140800.0],["2018-11-26",77.7804,77.8879,77.0051,77.8802,555700.0],["2018-11-27",77.8495,78.4483,77.5655,78.3562,554300.0],["2018-11-28",78.2564,78.8552,77.673,78.7247,644300.0],["2018-11-29",78.6863,78.8936,77.7881,78.4713,419700.0],["2018-11-30",78.8475,79.5384,78.3715,79.5,749300.0],["2018-12-03",79.4463,79.7457,78.8782,79.3695,655800.0],["2018-12-04",79.3158,79.4693,77.4273,77.5348,1060100.0],["2018-12-06",77.22,79.4693,76.0532,79.3925,1000200.0],["2018-12-07",79.2313,79.6612,77.957,78.1796,870800.0],["2018-12-10",78.4483,78.5711,76.9513,78.2103,535300.0],["2018-12-11",78.6325,79.1776,78.2103,78.2487,799400.0],["2018-12-12",78.6863,78.8705,76.6443,76.6903,654800.0],["2018-12-13",76.7594,78.3946,76.7594,77.8956,538700.0],["2018-12-14",77.5117,78.1719,77.0281,77.8495,803200.0],["2018-12-17",77.9647,78.3639,74.3259,74.5409,781200.0],["2018-12-18",74.9094,75.9304,74.7174,75.4544,467100.0],["2018-12-19",75.5772,76.437,74.8633,75.2624,715800.0],["2018-12-20",75.132,75.9611,74.2108,74.7021,770900.0],["2018-12-21",74.7635,76.936,74.5792,74.6176,1311900.0],["2018-12-24",74.6637,74.6637,70.8023,70.8023,328500.0],["2018-12-26",70.9328,73.1283,70.0193,73.1283,564400.0],["2018-12-27",72.4835,73.2972,70.9328,73.2972,610800.0],["2018-12-28",73.85,74.2568,72.1995,73.0132,593600.0],["2018-12-31",73.0439,73.4738,71.9999,73.4661,448400.0],["2019-01-02",72.875,72.875,70.7716,71.1247,602100.0],["2019-01-03",71.117,72.7675,71.0633,71.6391,521500.0],["2019-01-04",72.0229,72.6908,71.593,71.6467,587300.0],["2019-01-07",71.831,72.5603,71.1631,71.5469,725600.0],["2019-01-08",72.1381,73.374,71.7849,72.9902,868200.0],["2019-01-09",73.2896,73.2896,72.2148,72.9211,573500.0],["2019-01-10",72.6217,74.395,72.5449,74.134,442000.0],["2019-01-11",73.9574,74.6944,73.7732,74.61,603800.0],["2019-01-14",74.7107,75.2534,74.2765,74.8348,557800.0],["2019-01-15",75.0519,76.1606,75.0286,75.959,747700.0],["2019-01-16",75.8582,77.2848,75.6101,77.0522,625000.0],["2019-01-17",77.0135,77.6337,76.9747,77.533,454900.0],["2019-01-18",77.6492,77.8973,76.8351,77.6415,494400.0],["2019-01-22",77.6182,77.8431,76.7576,77.4166,572700.0],["2019-01-23",77.4089,77.5252,76.7111,77.246,900500.0],["2019-01-24",77.1065,77.9361,76.7964,77.5097,331800.0],["2019-01-25",77.6802,78.5719,77.5639,78.3625,475800.0],["2019-01-28",78.2307,79.5023,78.0291,79.355,457800.0],["2019-01-29",79.4557,80.1458,78.8975,80.138,529700.0],["2019-01-30",79.8899,81.0374,79.7504,80.735,535200.0],["2019-01-31",79.8201,80.2466,77.8043,78.5253,1988200.0],["2019-02-01",78.6184,78.9596,76.9902,78.1222,830400.0],["2019-02-04",78.0214,79.5953,77.8741,79.5798,869800.0],["2019-02-05",79.5488,79.8977,78.6649,79.6263,846800.0],["2019-02-06",79.5643,79.7659,79.0836,79.6108,571700.0],["2019-02-07",79.4015,80.3706,79.0758,80.2388,864900.0],["2019-02-08",80.0295,80.642,79.8589,80.5025,593400.0],["2019-02-11",80.4792,81.177,80.3319,80.5567,488300.0],["2019-02-12",80.7273,80.7273,79.7039,79.921,715700.0],["2019-02-13",79.7659,80.6885,79.5023,80.6653,547500.0],["2019-02-14",80.7893,80.8513,79.9752,80.3474,573700.0],["2019-02-15",80.6497,80.8203,80.1845,80.7738,505600.0],["2019-02-19",80.7506,80.8979,80.2699,80.6343,535900.0],["2019-02-20",80.549,80.549,78.7657,80.0217,753600.0],["2019-02-21",79.6729,80.9599,79.2697,80.8514,473900.0],["2019-02-22",80.9134,81.4096,80.6963,81.0219,323700.0],["2019-02-25",81.2235,81.2235,80.2776,80.4094,326900.0],["2019-02-26",80.642,80.7428,80.0528,80.6343,567800.0],["2019-02-27",80.2621,80.5102,79.3627,80.014,336200.0],["2019-02-28",79.9907,81.4173,79.8512,80.3086,756800.0],["2019-03-01",80.2311,80.2311,78.944,79.9364,543500.0],["2019-03-04",80.2854,80.9676,79.7581,80.6963,708300.0],["2019-03-05",80.5567,81.2158,80.5567,80.9289,444300.0],["2019-03-06",81.115,81.4794,80.8669,80.9987,443600.0],["2019-03-07",81.208,82.2159,81.0219,81.3941,600300.0],["2019-03-08",81.4096,82.2314,81.2855,81.7352,641300.0],["2019-03-11",82.0609,82.8052,82.0066,82.7974,640800.0],["2019-03-12",82.9913,83.4875,82.9603,83.2626,564100.0],["2019-03-13",83.3557,83.8441,83.1386,83.3169,452600.0],["2019-03-14",83.4565,83.9604,83.0223,83.9294,462800.0],["2019-03-15",83.9372,84.0845,83.3169,83.4797,818600.0],["2019-03-18",83.6348,83.8441,82.0453,82.6423,397600.0],["2019-03-19",82.433,82.6966,81.9291,82.3245,437500.0],["2019-03-20",82.3555,83.0378,81.774,82.4873,359300.0],["2019-03-21",82.4253,83.8906,82.0066,83.5882,491900.0],["2019-03-22",83.8286,84.6582,83.5805,83.6891,353900.0],["2019-03-25",84.5264,84.5264,83.4177,84.1155,644300.0],["2019-03-26",84.1853,84.759,83.9604,84.7202,359100.0],["2019-03-27",84.7435,84.8676,84.0922,84.3093,336400.0],["2019-03-28",84.6195,85.0226,84.0302,84.9916,285300.0],["2019-03-29",84.9373,85.0691,84.4024,84.7668,593600.0],["2019-04-01",84.8831,84.8831,83.472,84.3791,398200.0],["2019-04-02",84.4411,85.356,83.8286,85.2397,340700.0],["2019-04-03",85.3095,85.5111,84.4954,85.2087,397200.0],["2019-04-04",84.1775,84.8133,83.9372,84.7978,372000.0],["2019-04-05",84.7745,85.2242,84.2938,85.1777,358500.0],["2019-04-08",85.1079,85.1777,84.0845,84.728,340500.0],["2019-04-09",84.79,84.9838,84.4256,84.759,364100.0],["2019-04-10",85.0226,85.6274,84.666,85.4103,447600.0],["2019-04-11",85.4413,86.1391,85.1312,85.7824,388400.0],["2019-04-12",85.9076,86.1813,85.0395,86.1579,414500.0],["2019-04-15",86.2439,86.502,85.626,85.978,422700.0],["2019-04-16",85.9623,86.0327,83.1389,83.3579,371600.0],["2019-04-17",83.4596,83.53,81.7467,82.0596,662200.0],["2019-04-18",82.1221,83.483,82.0596,83.3422,452900.0],["2019-04-22",83.0137,83.2014,80.9881,82.2551,453700.0],["2019-04-23",82.5758,83.6942,82.3255,83.3501,442400.0],["2019-04-24",83.6864,84.5232,83.3031,84.445,328600.0],["2019-04-25",84.054,84.6484,83.6786,84.4607,241400.0],["2019-04-26",84.8596,85.3366,84.2808,85.2271,383200.0],["2019-04-29",85.1333,85.3914,84.054,84.1244,300300.0],["2019-04-30",84.226,85.6651,83.7881,85.5713,578600.0],["2019-05-01",85.6495,86.4863,85.2037,85.4461,499400.0],["2019-05-02",85.8059,86.5176,84.8986,85.6964,603800.0],["2019-05-03",85.7355,86.3925,85.2037,85.9154,402400.0],["2019-05-06",85.6339,86.1501,85.0551,85.8998,294300.0],["2019-05-07",85.8294,85.8528,83.9992,84.4528,393500.0],["2019-05-08",85.3757,85.8528,84.8048,85.2193,585500.0],["2019-05-09",85.2115,86.0484,84.7579,85.759,675700.0],["2019-05-10",85.8294,86.9947,85.3836,86.8383,331900.0],["2019-05-13",86.0796,87.3232,86.0796,86.8774,612100.0],["2019-05-14",87.0025,87.6282,86.7914,87.1903,696400.0],["2019-05-15",87.2294,88.1757,87.0417,88.0975,387200.0],["2019-05-16",88.0506,89.0048,87.8629,88.7701,425600.0],["2019-05-17",88.3947,90.0606,88.0349,89.9824,758300.0],["2019-05-20",90.2952,90.5612,88.4651,88.8718,352000.0],["2019-05-21",89.1768,89.7712,89.0282,89.169,361300.0],["2019-05-22",89.2081,89.7869,88.8718,89.5132,377600.0],["2019-05-23",89.3723,89.9277,89.1612,89.9198,365900.0],["2019-05-24",90.1153,90.4829,89.6774,89.8025,328400.0],["2019-05-28",90.1545,90.6472,88.5903,88.5903,632200.0],["2019-05-29",88.7076,88.8483,87.5735,87.9646,559900.0],["2019-05-30",88.074,88.9422,87.8316,88.645,372600.0],["2019-05-31",88.5824,89.9199,88.2618,89.302,400900.0],["2019-06-03",89.4584,89.8807,88.9187,89.693,397200.0],["2019-06-04",89.5679,89.6696,87.9333,88.9031,500000.0],["2019-06-05",89.4349,91.531,88.8562,91.4293,335700.0],["2019-06-06",91.5154,92.055,90.9913,91.9299,303700.0],["2019-06-07",92.2036,92.8293,91.7656,91.7656,335800.0],["2019-06-10",91.6952,91.7343,90.6237,91.5936,220500.0],["2019-06-11",91.7265,91.8438,90.6394,91.5623,401400.0],["2019-06-12",91.6561,92.3522,91.3276,91.8751,382800.0],["2019-06-13",91.969,92.3209,91.7656,92.3209,401100.0],["2019-06-14",92.5634,92.7433,91.7031,92.1254,456300.0],["2019-06-17",92.4461,93.3612,92.2505,92.9232,369300.0],["2019-06-18",93.3924,93.3924,91.8204,92.1254,410300.0],["2019-06-19",92.2114,93.6427,91.6561,93.2282,375800.0],["2019-06-20",93.5567,93.979,93.4394,93.8382,713500.0],["2019-06-21",93.4628,93.4628,91.3511,93.1421,1562000.0],["2019-06-24",93.5176,93.8539,92.493,92.931,474300.0],["2019-06-25",93.0561,94.1589,91.7422,91.8595,587700.0],["2019-06-26",91.8438,91.8438,89.4271,90.2405,668600.0],["2019-06-27",90.6081,91.5779,90.6081,90.9757,476800.0],["2019-06-28",90.7802,92.8371,90.7802,92.102,837800.0],["2019-07-01",92.6963,93.0561,91.0383,92.7042,685200.0],["2019-07-02",93.0014,94.9097,92.8449,94.284,735900.0],["2019-07-03",94.5578,95.6293,94.4248,95.0818,249200.0],["2019-07-05",94.4561,95.074,93.1343,94.8393,283400.0],["2019-07-08",94.8315,95.7309,94.6673,95.5276,377300.0],["2019-07-09",95.1678,95.9656,94.941,95.7935,364300.0],["2019-07-10",96.1064,96.8885,95.3008,96.6382,524300.0],["2019-07-11",96.732,96.779,94.8784,95.3868,630100.0],["2019-07-12",95.6233,95.7652,94.9375,95.1503,410300.0],["2019-07-15",95.3317,96.1357,94.8823,95.3474,439300.0],["2019-07-16",95.3474,95.5366,94.5354,95.442,361600.0],["2019-07-17",95.5445,95.9623,94.4566,95.2607,347400.0],["2019-07-18",95.1188,95.9623,94.3384,95.7337,292700.0],["2019-07-19",95.7889,96.12,93.7786,93.8496,500400.0],["2019-07-22",94.0703,94.2043,93.0849,93.3372,509600.0],["2019-07-23",93.5422,94.1176,93.0061,93.9284,743000.0],["2019-07-24",94.2753,94.2753,93.1795,93.5658,800600.0],["2019-07-25",93.3608,93.8181,92.8327,93.5185,661000.0],["2019-07-26",93.6683,94.2989,93.0534,93.6052,711200.0],["2019-07-29",93.9757,94.9138,93.5816,93.9521,518000.0],["2019-07-30",93.9521,94.9533,93.416,93.9836,394700.0],["2019-07-31",93.9442,94.4645,92.8327,92.8957,840000.0],["2019-08-01",93.2032,95.9229,92.2966,95.1818,920900.0],["2019-08-02",95.4972,96.5693,94.7325,95.8519,726700.0],["2019-08-05",95.915,95.915,91.5714,92.6514,1183000.0],["2019-08-06",92.9746,95.2213,92.7775,95.0084,817500.0],["2019-08-07",94.8587,96.7743,93.7314,95.8204,721600.0],["2019-08-08",95.8756,97.2552,94.8744,97.0265,538500.0],["2019-08-09",96.8294,97.6729,96.3013,97.5783,450200.0],["2019-08-12",97.5389,98.7845,97.2867,97.941,327100.0],["2019-08-13",98.0435,98.146,96.4117,97.9646,604100.0],["2019-08-14",97.8227,98.2248,96.522,96.6797,809300.0],["2019-08-15",96.8925,98.0592,96.6954,97.3813,645500.0],["2019-08-16",97.9489,98.7372,96.6954,97.9173,644500.0],["2019-08-19",98.2406,100.0064,97.6809,99.5886,570400.0],["2019-08-20",99.967,100.1404,98.6899,98.8003,345800.0],["2019-08-21",98.9973,99.3994,98.2563,99.1629,267000.0],["2019-08-22",99.3048,100.1483,99.1313,100.0694,406500.0],["2019-08-23",100.0852,100.4163,98.1065,98.3982,496900.0],["2019-08-26",98.9895,99.4467,98.3194,99.3757,361100.0],["2019-08-27",99.7541,99.967,98.6347,98.6584,536100.0],["2019-08-28",98.8712,99.7857,98.6032,99.6753,456800.0],["2019-08-29",100.3217,100.574,99.2181,100.0379,369300.0],["2019-08-30",100.3138,100.3769,99.5413,99.8645,425700.0],["2019-09-03",99.5649,101.2204,99.5649,100.8105,477100.0],["2019-09-04",101.4175,101.6697,100.7474,101.3386,421400.0],["2019-09-05",100.9208,101.2835,100.1246,101.181,352800.0],["2019-09-06",101.4254,101.9141,101.181,101.5515,378800.0],["2019-09-09",101.5436,102.1112,100.9918,101.2835,535000.0],["2019-09-10",100.8184,100.8578,98.6505,100.8578,456500.0],["2019-09-11",100.4794,101.3386,99.6043,101.3386,511500.0],["2019-09-12",102.1506,102.7025,100.8026,101.4254,412500.0],["2019-09-13",101.1258,101.8037,99.762,100.0852,437100.0],["2019-09-16",100.2744,101.1968,100.1325,100.9524,923000.0],["2019-09-17",101.4254,102.2373,101.3544,102.2216,726500.0],["2019-09-18",102.7419,102.7419,101.3308,102.2216,404200.0],["2019-09-19",102.4975,102.7024,101.8826,102.3398,336200.0],["2019-09-20",102.4265,102.4265,101.315,101.7328,855700.0],["2019-09-23",101.4096,102.6,101.2125,101.8038,323500.0],["2019-09-24",101.8668,102.9153,101.3938,101.8826,549700.0],["2019-09-25",101.8826,102.6551,101.7565,102.395,351500.0],["2019-09-26",102.7892,103.1282,102.6079,102.8444,557900.0],["2019-09-27",103.1518,103.1518,102.0718,102.7419,401400.0],["2019-09-30",102.5212,103.3174,102.4502,102.4896,665700.0],["2019-10-01",102.3477,102.8128,101.0549,102.466,491000.0],["2019-10-02",102.4029,102.9705,102.1348,102.8995,462900.0],["2019-10-03",102.7892,104.484,102.663,103.3016,666900.0],["2019-10-04",103.3647,104.421,103.3647,104.4053,584100.0],["2019-10-07",103.8534,105.0753,103.6405,104.5944,355600.0],["2019-10-08",104.6654,105.4458,103.8298,104.5708,409600.0],["2019-10-09",105.0438,105.769,104.7127,104.823,313500.0],["2019-10-10",104.5629,105.635,104.1924,105.2172,332900.0],["2019-10-11",105.2728,105.3125,104.0341,104.6455,489400.0],["2019-10-14",104.8122,105.3601,104.6455,105.3045,283000.0],["2019-10-15",105.3601,105.7809,104.6534,105.7571,481000.0],["2019-10-16",105.5665,105.9715,104.8201,105.9397,484800.0],["2019-10-17",105.8445,106.9323,105.5983,106.4638,492000.0],["2019-10-18",106.4876,107.6072,106.17,107.3134,427000.0],["2019-10-21",107.2579,108.7348,107.1149,108.6712,546800.0],["2019-10-22",108.7347,109.1714,108.2107,108.2901,635400.0],["2019-10-23",108.306,108.5362,106.8211,107.9487,530100.0],["2019-10-24",107.8454,108.7744,107.1784,108.1154,528600.0],["2019-10-25",107.9169,107.9169,107.0991,107.5755,321300.0],["2019-10-28",107.2896,107.5834,106.7259,107.1546,298200.0],["2019-10-29",107.2817,107.9248,107.1308,107.5278,315400.0],["2019-10-30",107.5993,108.5918,107.3531,108.5918,425800.0],["2019-10-31",108.695,111.2518,108.5839,110.3625,755100.0],["2019-11-01",110.7039,111.2836,109.7749,110.4895,579100.0],["2019-11-04",110.1719,110.5213,109.7114,110.4895,595900.0],["2019-11-05",110.0925,110.1481,106.567,107.7184,940100.0],["2019-11-06",107.9328,109.0444,107.9328,108.3139,742200.0],["2019-11-07",107.6151,107.9645,106.1065,107.4007,618100.0],["2019-11-08",107.3214,107.7819,106.3288,106.3923,484800.0],["2019-11-11",105.8921,106.6941,105.376,105.5268,626500.0],["2019-11-12",105.638,106.2971,104.177,104.4867,873500.0],["2019-11-13",105.0584,107.1387,104.9155,106.9164,709600.0],["2019-11-14",107.4325,108.5759,107.1864,108.5601,656100.0],["2019-11-15",108.8856,109.8464,108.4171,109.8384,681300.0],["2019-11-18",110.0449,110.5689,109.1953,109.3144,562400.0],["2019-11-19",109.64,109.64,108.5601,109.0921,510400.0],["2019-11-20",109.3541,109.7987,108.8618,109.1318,481400.0],["2019-11-21",108.8697,108.8856,107.4246,107.496,507000.0],["2019-11-22",107.7263,108.0519,106.1303,106.7179,395900.0],["2019-11-25",107.0196,107.7263,106.1938,106.5273,475500.0],["2019-11-26",107.3611,108.8618,106.9641,108.838,1302700.0],["2019-11-27",108.838,108.973,108.1154,108.8697,506900.0],["2019-11-29",108.9095,109.3859,107.9646,108.0757,239100.0],["2019-12-02",107.9645,108.1472,106.0906,106.1303,445500.0],["2019-12-03",106.1621,107.1149,106.1224,106.4956,492000.0],["2019-12-04",106.2891,107.8454,106.0112,106.9958,638300.0],["2019-12-05",106.6544,107.1943,106.2971,107.1943,486300.0],["2019-12-06",107.242,107.909,106.9879,107.0276,486500.0],["2019-12-09",107.1943,107.4166,105.8762,107.1943,461300.0],["2019-12-10",107.0593,107.369,105.2807,105.9477,727100.0],["2019-12-11",106.7179,107.0435,103.9547,104.5264,642700.0],["2019-12-12",104.304,104.8519,102.8192,103.8435,825600.0],["2019-12-13",104.0341,104.8043,102.319,103.6212,896600.0],["2019-12-16",103.6212,103.8514,102.2792,103.6529,627400.0],["2019-12-17",103.5974,103.9785,101.4455,101.6996,915000.0],["2019-12-18",102.041,102.7319,101.5249,102.3269,910500.0],["2019-12-19",102.3745,102.9939,102.0966,102.6842,819800.0],["2019-12-20",102.9542,103.6768,102.6128,103.2718,1228800.0],["2019-12-23",103.5735,103.6768,102.2237,102.4619,403000.0],["2019-12-24",102.6445,102.9066,102.2078,102.716,99800.0],["2019-12-26",102.8669,103.2003,102.4142,102.7716,253200.0],["2019-12-27",103.2638,103.5418,102.6763,103.2241,268100.0],["2019-12-30",102.8668,103.7006,102.8589,103.6609,311100.0],["2019-12-31",103.6688,104.7328,103.3353,104.7011,561000.0],["2020-01-02",105.0901,105.2092,102.2078,102.9145,488100.0],["2020-01-03",102.5016,104.1849,102.446,104.0738,481300.0],["2020-01-06",103.8117,104.3914,102.1999,104.2246,492700.0],["2020-01-07",103.6291,103.8117,102.2872,102.6683,380800.0],["2020-01-08",102.6604,103.5894,102.4301,103.3988,500600.0],["2020-01-09",103.248,103.8197,102.9066,103.4624,353100.0],["2020-01-10",103.6768,105.2013,103.2956,105.0901,552900.0],["2020-01-13",104.9393,106.0906,104.9393,106.0271,572100.0],["2020-01-14",106.1071,106.1951,104.659,105.4351,475500.0],["2020-01-15",104.8991,105.8591,104.8991,105.6511,800900.0],["2020-01-16",105.8511,107.0911,105.5871,106.9551,387000.0],["2020-01-17",107.0831,107.4271,106.6751,107.1951,537000.0],["2020-01-21",107.4592,108.5712,107.3312,108.4432,760500.0],["2020-01-22",109.1072,109.2992,107.6432,107.9472,528800.0],["2020-01-23",108.0112,109.2432,107.6032,109.1312,400700.0],["2020-01-24",109.3072,109.5952,108.6912,109.5712,402200.0],["2020-01-27",109.2512,109.9712,108.8512,109.3152,417600.0],["2020-01-28",109.3712,110.5232,109.0752,109.9552,487400.0],["2020-01-29",110.0672,110.2352,109.1632,109.2672,458100.0],["2020-01-30",109.5312,110.1392,108.5552,109.9952,746100.0],["2020-01-31",109.7872,110.5152,109.1152,109.7712,749800.0],["2020-02-03",110.1712,110.8352,109.5232,109.7232,451700.0],["2020-02-04",109.9952,111.8353,109.9952,111.4833,370400.0],["2020-02-05",111.3313,112.1793,110.9472,111.3153,578100.0],["2020-02-06",111.6273,112.8593,110.9392,112.2833,348000.0],["2020-02-07",112.4673,113.1793,112.2993,112.9553,433400.0],["2020-02-10",113.6913,114.0353,112.9953,113.8753,754400.0],["2020-02-11",113.9073,114.5553,112.8353,113.5553,589900.0],["2020-02-12",113.3233,114.5153,113.0673,114.0273,402700.0],["2020-02-13",113.9953,115.4993,113.9953,115.3153,541900.0],["2020-02-14",115.7154,116.4274,115.1554,116.4114,570000.0],["2020-02-18",116.8354,117.1954,115.9954,116.8914,539400.0],["2020-02-19",116.8994,116.9554,115.9714,116.0274,484200.0],["2020-02-20",116.1474,118.2035,115.8354,118.1635,558600.0],["2020-02-21",118.2595,119.1075,117.9474,118.2195,703100.0],["2020-02-24",117.1954,118.7875,116.5874,116.7314,728200.0],["2020-02-25",116.9794,117.3875,114.2194,114.4594,825000.0],["2020-02-26",114.6353,116.1314,113.8433,113.8593,841800.0],["2020-02-27",112.7793,113.6513,107.2991,107.3631,1072800.0],["2020-02-28",105.2111,105.6671,100.5629,103.411,1818300.0],["2020-03-02",104.171,108.4992,103.891,108.3232,993400.0],["2020-03-03",108.5392,111.8433,107.7151,109.8192,1181000.0],["2020-03-04",111.7392,116.1074,111.5952,116.0034,1180100.0],["2020-03-05",114.5233,116.0354,113.2273,115.8194,917900.0],["2020-03-06",113.1953,114.8514,110.2752,114.6434,865300.0],["2020-03-09",109.5872,111.1232,107.2271,107.4431,1198700.0],["2020-03-10",109.7712,112.1073,106.7391,112.0593,1365700.0],["2020-03-11",109.6432,110.1072,105.3791,107.1071,1012400.0],["2020-03-12",101.187,104.0031,93.9628,94.0908,1357300.0],["2020-03-13",99.2269,101.579,93.6347,100.8029,1146900.0],["2020-03-16",90.8347,93.0187,83.9145,83.9625,1137900.0],["2020-03-17",86.1385,92.6107,82.2824,90.5386,1353500.0],["2020-03-18",84.6585,88.5146,77.3543,80.0823,1118400.0],["2020-03-19",79.4183,81.8824,76.9382,79.5783,855000.0],["2020-03-20",79.8583,80.2823,68.362,70.002,1731900.0],["2020-03-23",69.802,69.93,65.6019,67.738,1247300.0],["2020-03-24",70.6581,74.8982,69.09,71.3461,1483800.0],["2020-03-25",70.8821,84.1625,70.8821,78.2743,1311900.0],["2020-03-26",78.5223,82.6984,76.9622,82.2344,1149100.0],["2020-03-27",81.4103,89.5706,80.3943,86.0825,1287200.0],["2020-03-30",86.8665,87.4025,80.6583,85.7065,1139700.0],["2020-03-31",84.6585,86.2585,79.4983,82.4264,2255800.0],["2020-04-01",78.5623,79.3863,74.5942,78.9943,1274800.0],["2020-04-02",77.4022,79.8183,73.6981,75.4022,1515100.0],["2020-04-03",74.3942,76.9943,73.9542,75.4502,1080000.0],["2020-04-06",79.5223,84.8665,79.3223,84.2265,1144100.0],["2020-04-07",88.0825,89.7306,82.7144,83.0344,781600.0],["2020-04-08",83.7145,89.4266,82.3704,88.7466,1048300.0],["2020-04-09",89.8826,95.5948,89.8826,93.3227,1328700.0],["2020-04-13",92.3787,93.6027,88.0346,89.0986,818800.0],["2020-04-14",90.9473,93.5225,89.6879,92.0452,1284000.0],["2020-04-15",88.3156,89.7606,87.1854,88.7838,871500.0],["2020-04-16",89.1309,89.4054,86.8221,87.4356,594100.0],["2020-04-17",89.6556,92.3761,89.0744,91.6254,642500.0],["2020-04-20",90.1561,91.0199,87.5567,87.5809,593700.0],["2020-04-21",85.4659,87.92,84.8766,86.814,888800.0],["2020-04-22",88.1218,89.3973,86.701,87.4356,665900.0],["2020-04-23",87.0804,87.589,84.1339,84.7474,696200.0],["2020-04-24",85.3044,86.4588,83.9643,85.9179,578500.0],["2020-04-27",86.3781,89.6153,86.0229,89.3489,479700.0],["2020-04-28",91.4639,93.5951,90.3983,90.5355,821200.0],["2020-04-29",92.7313,93.3852,90.3014,90.9634,762900.0],["2020-04-30",89.3327,90.7293,88.6465,90.3499,620200.0],["2020-05-01",88.3236,89.2762,87.9281,88.5012,847400.0],["2020-05-04",87.3549,89.5103,86.3539,89.0421,977100.0],["2020-05-05",90.1238,91.8514,89.4457,90.7455,834000.0],["2020-05-06",91.2217,92.2066,88.7353,88.808,768300.0],["2020-05-07",89.4215,93.692,88.2106,91.8272,925000.0],["2020-05-08",93.5547,94.5638,91.7626,93.2964,579200.0],["2020-05-11",92.0936,92.7152,90.8181,91.2298,929800.0],["2020-05-12",91.6012,91.6012,87.7101,87.7828,1126200.0],["2020-05-13",87.137,88.7596,86.4831,87.258,829200.0],["2020-05-14",85.6193,86.1521,83.0602,85.1833,1054700.0],["2020-05-15",84.4971,86.4265,82.5274,86.2731,1782800.0],["2020-05-18",90.1642,93.2964,90.1642,92.3196,914000.0],["2020-05-19",91.7465,92.7233,89.4619,89.7041,636800.0],["2020-05-20",90.4548,90.9311,88.7676,90.0027,734200.0],["2020-05-21",89.9866,92.4003,89.9866,91.8837,735700.0],["2020-05-22",92.0936,92.6021,90.923,92.255,430700.0],["2020-05-26",95.3227,96.2268,93.6435,94.2894,586500.0],["2020-05-27",96.5659,96.7515,92.0613,94.3539,843400.0],["2020-05-28",95.4115,95.4115,92.5941,94.9836,602800.0],["2020-05-29",93.9423,95.6698,92.8201,93.9342,863700.0],["2020-06-01",94.023,95.92,93.2399,94.911,472000.0],["2020-06-02",95.3792,96.4286,94.4508,95.0644,643700.0],["2020-06-03",96.0088,99.2864,96.0088,98.802,700200.0],["2020-06-04",98.2692,98.3096,95.7102,95.8797,755800.0],["2020-06-05",98.6971,101.8212,98.6971,100.4569,860900.0],["2020-06-08",101.6921,103.1209,100.239,102.1441,801000.0],["2020-06-09",99.9806,100.7233,98.5921,100.6345,684500.0],["2020-06-10",99.5286,100.134,97.9624,98.358,593400.0],["2020-06-11",94.6284,95.8393,93.0139,93.2076,850000.0],["2020-06-12",96.5982,97.2198,92.691,96.13,1113800.0],["2020-06-15",92.8686,96.3883,92.4569,95.2662,1204100.0],["2020-06-16",99.1088,99.1088,96.2107,97.7525,833800.0],["2020-06-17",98.5195,99.0522,95.1289,95.7747,631900.0],["2020-06-18",94.5073,94.9917,93.2399,94.5235,862100.0],["2020-06-19",95.8474,96.4448,92.5456,92.5779,2252400.0],["2020-06-22",92.5457,93.7969,91.2298,92.1824,662900.0],["2020-06-23",93.0058,93.8534,91.4639,91.6576,644400.0],["2020-06-24",90.3499,90.8423,87.2338,89.2197,805400.0],["2020-06-25",88.6223,89.9785,88.0734,89.8897,671500.0],["2020-06-26",89.4135,90.3337,88.3398,89.0179,735100.0],["2020-06-29",89.8575,90.2127,87.8151,90.027,441600.0],["2020-06-30",90.2207,92.9089,90.1481,92.5699,1039900.0],["2020-07-01",92.8605,95.2258,92.2066,94.9917,504100.0],["2020-07-02",96.4851,96.5174,93.9019,94.8787,601500.0],["2020-07-06",96.8888,96.9372,93.6113,93.6678,396400.0],["2020-07-07",92.3842,93.5628,91.9321,92.4891,544400.0],["2020-07-08",92.4891,92.9816,91.5285,91.8837,662100.0],["2020-07-09",91.4478,91.4478,89.809,90.8665,466600.0],["2020-07-10",90.81,92.2954,90.4387,91.7061,530900.0],["2020-07-13",92.1097,92.1097,90.5678,90.6889,571100.0],["2020-07-14",90.8763,92.4401,90.8192,91.9922,652400.0],["2020-07-15",93.2791,93.4257,91.3405,91.5768,696700.0],["2020-07-16",90.9822,91.9433,90.5667,91.2428,465900.0],["2020-07-17",91.6338,92.5461,90.7867,91.9759,489000.0],["2020-07-20",91.479,92.0981,88.8481,89.6138,421000.0],["2020-07-21",90.1025,90.5342,88.6689,89.0762,439000.0],["2020-07-22",88.6282,91.9351,88.4816,91.365,984700.0],["2020-07-23",91.1287,91.8374,89.9395,90.9414,422900.0],["2020-07-24",91.3324,91.3976,90.1758,90.6319,443900.0],["2020-07-27",90.2572,90.2572,88.8318,89.8581,429100.0],["2020-07-28",89.9233,92.5542,89.4997,92.0329,514600.0],["2020-07-29",92.6764,93.2628,91.1776,92.7904,549300.0],["2020-07-30",91.7885,96.7327,91.7722,95.7227,857500.0],["2020-07-31",95.3235,97.0911,93.4664,97.0829,720400.0],["2020-08-03",96.5698,96.5698,93.9959,95.2014,537500.0],["2020-08-04",94.843,95.9019,93.6701,95.234,603500.0],["2020-08-05",95.739,95.8041,94.0936,94.6964,287200.0],["2020-08-06",94.2728,95.234,93.9714,94.8919,375700.0],["2020-08-07",94.338,95.1932,94.1262,94.8837,454200.0],["2020-08-10",95.2502,96.4313,94.7697,95.3398,575500.0],["2020-08-11",96.1869,97.1318,94.5986,95.0629,561900.0],["2020-08-12",95.405,95.7227,94.5253,95.3724,260100.0],["2020-08-13",94.843,96.0566,94.0285,94.2321,389700.0],["2020-08-14",94.118,94.6638,93.108,93.556,765600.0],["2020-08-17",93.6294,94.672,92.8881,94.5172,283900.0],["2020-08-18",94.7127,94.9081,93.2058,94.5416,320600.0],["2020-08-19",94.5335,94.5335,91.7641,92.2691,623400.0],["2020-08-20",91.9107,93.89,91.9107,93.5316,384400.0],["2020-08-21",93.8737,94.0529,92.1306,93.5397,308000.0],["2020-08-24",93.4257,94.3461,91.9189,94.2321,353600.0],["2020-08-25",94.2728,94.6394,93.5723,94.6394,336800.0],["2020-08-26",94.0692,94.7453,92.2528,92.5705,394500.0],["2020-08-27",93.1244,94.9407,93.0429,94.7941,331200.0],["2020-08-28",94.9896,95.4539,93.8248,95.4295,392300.0],["2020-08-31",95.0222,95.5842,94.3217,95.3969,481200.0],["2020-09-01",94.8919,95.0222,93.5072,94.9326,364800.0],["2020-09-02",94.843,96.8304,93.8737,96.6594,872400.0],["2020-09-03",97.1725,98.4187,95.3236,95.9752,520000.0],["2020-09-04",96.2114,97.2784,94.5335,96.3987,477500.0],["2020-09-08",96.0892,96.3173,93.6782,94.224,639500.0],["2020-09-09",94.5824,96.4232,93.9878,94.843,488700.0],["2020-09-10",94.7208,95.6331,93.1081,94.843,696900.0],["2020-09-11",94.8511,94.8511,93.6375,94.4113,581500.0],["2020-09-14",95.291,97.816,94.843,97.4576,471500.0],["2020-09-15",97.425,98.4269,96.1544,96.5779,308300.0],["2020-09-16",97.2866,98.1907,96.0729,96.2684,551200.0],["2020-09-17",95.5924,96.4069,94.2402,95.4132,650400.0],["2020-09-18",94.7453,95.6087,93.4094,93.6131,1150800.0],["2020-09-21",92.3505,93.0999,90.5667,92.1795,752000.0],["2020-09-22",92.375,94.4846,92.375,93.8167,727400.0],["2020-09-23",93.9796,94.2565,92.0736,92.3831,653900.0],["2020-09-24",92.0736,92.823,90.6319,91.5442,502700.0],["2020-09-25",91.1369,94.0936,90.5912,93.9796,693800.0],["2020-09-28",95.1607,96.2521,94.6068,95.4132,412900.0],["2020-09-29",95.234,95.6494,93.3768,93.947,279900.0],["2020-09-30",94.5416,94.9978,93.214,94.4439,761600.0],["2020-10-01",94.4846,98.0115,94.1262,97.9789,740500.0],["2020-10-02",96.7734,101.2696,95.6412,100.7646,852700.0],["2020-10-05",101.4569,101.7176,99.7627,101.4081,583800.0],["2020-10-06",101.7094,102.0108,100.0478,100.6261,610400.0],["2020-10-07",101.0334,101.8397,99.1844,100.1455,499300.0],["2020-10-08",100.2107,102.1004,100.2107,101.7176,476600.0],["2020-10-09",102.3366,102.3366,100.1944,100.7238,368000.0],["2020-10-12",100.8623,101.8153,100.2351,101.5384,244500.0],["2020-10-13",101.8723,103.0452,99.8849,101.1637,639700.0],["2020-10-14",101.0241,101.8534,99.817,100.8024,492200.0],["2020-10-15",99.9484,101.7467,99.5132,100.5642,593500.0],["2020-10-16",100.4575,100.7531,97.9613,98.0762,665500.0],["2020-10-19",98.6674,98.7495,96.475,96.631,351200.0],["2020-10-20",97.3536,98.8317,96.7296,97.0662,485000.0],["2020-10-21",96.6064,97.5918,96.1712,96.8117,483700.0],["2020-10-22",97.0416,97.6985,96.475,97.4275,448200.0],["2020-10-23",98.1337,98.4868,97.1319,97.4768,358600.0],["2020-10-26",96.7131,97.0005,94.7753,96.1794,387400.0],["2020-10-27",95.8263,96.5243,94.299,94.3154,379700.0],["2020-10-28",93.018,94.2908,91.696,92.3201,703400.0],["2020-10-29",92.3283,94.4386,90.7599,93.2233,609700.0],["2020-10-30",93.1576,95.8838,93.1576,95.7688,574800.0],["2020-11-02",96.2286,98.4046,95.6456,98.4046,725000.0],["2020-11-03",99.3572,101.7795,99.0123,101.2622,594800.0],["2020-11-04",101.2294,102.5104,99.932,100.7696,385200.0],["2020-11-05",100.8188,102.3954,99.9977,101.8452,632300.0],["2020-11-06",101.8452,102.6417,100.2358,100.7285,481400.0],["2020-11-09",107.3715,112.9387,103.0934,103.1426,1211200.0],["2020-11-10",103.5121,106.9034,103.274,106.8788,821500.0],["2020-11-11",107.4371,107.8148,105.6881,107.7492,682500.0],["2020-11-12",107.1251,107.2976,104.6371,105.721,569300.0],["2020-11-13",106.0658,109.1123,105.6389,108.6771,543200.0],["2020-11-16",111.2801,111.9041,107.7492,108.636,647600.0],["2020-11-17",107.7738,108.4636,106.7228,107.4946,482400.0],["2020-11-18",107.7245,108.365,103.5121,103.5203,434000.0],["2020-11-19",102.8963,104.0541,101.3526,103.5778,691900.0],["2020-11-20",103.389,103.8652,102.576,103.6107,577800.0],["2020-11-23",104.0705,104.1937,101.4347,101.6317,721600.0],["2020-11-24",102.806,104.5386,102.5104,103.3643,578100.0],["2020-11-25",103.1098,103.7174,102.1573,102.6664,423000.0],["2020-11-27",102.4611,102.4611,100.7039,101.8206,314200.0],["2020-11-30",101.8206,103.7092,100.5478,103.5942,2082800.0],["2020-12-01",103.5943,103.7256,101.5496,102.3051,818800.0],["2020-12-02",102.4036,104.6782,101.2048,101.5989,536900.0],["2020-12-03",101.6564,102.5432,101.2704,101.5332,736700.0],["2020-12-04",101.8124,102.9866,101.4675,102.7485,610300.0],["2020-12-07",102.4036,103.5532,102.3543,102.9045,431000.0],["2020-12-08",102.4364,103.0441,101.566,101.7631,533600.0],["2020-12-09",102.2147,102.6992,99.3572,100.9173,747900.0],["2020-12-10",100.2851,100.7285,98.3308,98.6838,629600.0],["2020-12-11",97.8874,100.1537,97.8874,99.8991,716400.0],["2020-12-14",100.8352,101.5742,99.4639,99.7185,477500.0],["2020-12-15",100.0551,101.4429,98.9466,101.4429,532000.0],["2020-12-16",101.7056,102.7485,100.6135,101.3361,684200.0],["2020-12-17",101.9602,103.6271,101.0569,103.1262,858100.0],["2020-12-18",103.5286,103.6928,101.3361,101.8534,1942600.0],["2020-12-21",100.6464,102.6253,100.4493,102.3133,853700.0],["2020-12-22",102.3133,102.9702,101.4675,102.8716,588900.0],["2020-12-23",103.274,103.6681,100.6546,100.7203,602800.0],["2020-12-24",101.0405,102.3215,100.9748,102.3133,98000.0],["2020-12-28",102.6746,103.3315,101.8616,102.6171,460700.0],["2020-12-29",102.7156,103.7174,101.369,102.0259,311500.0],["2020-12-30",102.1655,103.6353,101.9848,102.6417,329800.0],["2020-12-31",102.379,104.2594,101.7385,104.0294,405500.0],["2021-01-04",104.0295,104.5878,100.3015,100.7613,703000.0],["2021-01-05",100.6792,101.6728,100.4657,100.7285,630500.0],["2021-01-06",101.0159,102.5268,100.8106,102.3954,696600.0],["2021-01-07",102.1737,102.9127,101.369,102.2722,661800.0],["2021-01-08",102.2722,102.9455,101.8206,102.8634,767900.0],["2021-01-11",102.6499,102.9127,101.1391,101.993,557700.0],["2021-01-12",101.4183,102.6171,100.9995,102.3872,594400.0],["2021-01-13",102.5267,104.3415,102.3133,103.8077,661800.0],["2021-01-14",104.4741,106.8583,103.7456,106.7921,1154800.0],["2021-01-15",106.61,109.3916,105.7325,109.2839,965600.0],["2021-01-19",109.4495,109.6316,107.6117,108.125,779300.0],["2021-01-20",107.62,110.6085,106.7424,110.2359,494200.0],["2021-01-21",109.5075,110.5423,108.5637,110.476,528600.0],["2021-01-22",110.6085,111.6267,109.4661,111.0804,509900.0],["2021-01-25",110.7823,111.7261,110.0786,110.8154,650300.0],["2021-01-26",111.0555,112.1069,110.8403,111.6682,526500.0],["2021-01-27",110.8486,111.7592,108.5306,109.0521,659000.0],["2021-01-28",109.0687,111.544,108.4644,109.9297,635900.0],["2021-01-29",109.4329,110.4181,107.4792,109.8965,1217600.0],["2021-02-01",110.0952,111.8668,108.216,111.7426,707500.0],["2021-02-02",112.4132,112.943,110.8237,112.2394,650800.0],["2021-02-03",111.4777,112.4794,110.6664,111.5191,834500.0],["2021-02-04",111.7758,113.4149,110.9314,111.6267,873800.0],["2021-02-05",111.3453,111.9827,110.2774,111.5274,550900.0],["2021-02-08",111.5274,112.7112,110.7409,112.1648,735900.0],["2021-02-09",111.6681,112.7857,111.3618,112.2145,781000.0],["2021-02-10",112.2145,113.6136,111.635,112.8354,616200.0],["2021-02-11",112.9678,114.2593,112.1648,114.2179,717700.0],["2021-02-12",114.0606,114.5739,113.3652,114.3586,504800.0],["2021-02-16",114.5656,114.6484,113.0092,114.607,615000.0],["2021-02-17",114.8636,114.8967,113.4894,114.0109,375800.0],["2021-02-18",114.0689,114.3586,112.9099,113.6218,360400.0],["2021-02-19",114.0275,114.4249,113.4149,113.8868,444400.0],["2021-02-22",113.8702,115.1616,112.8602,114.8139,867200.0],["2021-02-23",115.6501,118.0591,115.352,117.8025,824600.0],["2021-02-24",117.9763,118.3654,116.1882,116.3206,700900.0],["2021-02-25",116.2213,117.5459,113.6219,114.1682,579000.0],["2021-02-26",114.1103,114.458,111.4198,111.5357,848000.0],["2021-03-01",112.6201,114.2676,112.1483,112.2062,1392900.0],["2021-03-02",111.8337,113.3073,110.9313,112.0075,919300.0],["2021-03-03",112.0076,112.7278,110.9562,111.4281,795800.0],["2021-03-04",111.5771,111.9993,108.8203,109.8551,886000.0],["2021-03-05",110.1946,111.1135,109.168,110.8568,892800.0],["2021-03-08",111.13,112.7857,110.1532,111.1217,684000.0],["2021-03-09",111.3287,113.448,111.2625,111.5357,440500.0],["2021-03-10",111.1135,112.5125,109.9959,111.6184,513400.0],["2021-03-11",111.6267,113.7377,111.337,113.0424,393700.0],["2021-03-12",113.6301,117.3803,113.4149,117.372,912700.0],["2021-03-15",117.2644,121.1221,116.4282,120.0211,758300.0],["2021-03-16",120.1536,120.6668,118.382,119.5244,541600.0],["2021-03-17",119.7148,120.4764,118.233,120.4267,529500.0],["2021-03-18",120.0542,121.4036,119.3671,121.2049,682600.0],["2021-03-19",121.0559,121.2794,116.9995,117.1568,1487700.0],["2021-03-22",116.8339,118.6882,116.7511,118.1833,730300.0],["2021-03-23",118.382,120.1701,117.9349,119.8307,824000.0],["2021-03-24",119.2015,121.3539,118.6883,119.483,830900.0],["2021-03-25",119.5989,121.0725,117.9432,120.7414,486600.0],["2021-03-26",120.7413,123.2745,120.1122,123.0096,448100.0],["2021-03-29",122.8027,123.2414,120.8904,122.099,427000.0],["2021-03-30",121.9748,122.8441,121.1304,121.9748,321700.0],["2021-03-31",121.1884,122.1238,118.7711,119.5078,1065500.0],["2021-04-01",119.4499,121.5029,118.9035,121.3953,830700.0],["2021-04-05",121.8921,122.1735,119.4499,121.3457,638000.0],["2021-04-06",121.2298,122.3888,120.9649,121.8921,636800.0],["2021-04-07",122.3804,123.0262,121.2463,122.7695,639400.0],["2021-04-08",122.4715,123.5891,121.0973,121.2132,588700.0],["2021-04-09",121.2215,122.2315,120.9317,121.5692,474000.0],["2021-04-12",121.8424,122.3225,121.0062,121.95,713200.0],["2021-04-13",121.3705,123.1007,121.3705,123.0096,446500.0],["2021-04-14",122.5303,123.2972,122.4053,122.9971,423800.0],["2021-04-15",123.3806,124.6893,122.9638,124.656,542300.0],["2021-04-16",125.5979,126.1815,124.9561,125.8897,717700.0],["2021-04-19",126.2314,126.965,125.2395,126.5566,591400.0],["2021-04-20",126.5566,129.1574,126.1481,128.949,479600.0],["2021-04-21",129.3991,131.0663,128.2404,130.3911,578000.0],["2021-04-22",130.4661,131.4164,129.6242,129.6409,397400.0],["2021-04-23",130.166,130.3578,129.2491,129.3658,352700.0],["2021-04-26",129.6242,130.3661,128.9323,129.3991,398900.0],["2021-04-27",129.5742,129.7492,128.849,129.3658,329700.0],["2021-04-28",129.3658,129.6159,128.2404,128.3905,501800.0],["2021-04-29",128.7322,130.2577,128.2571,129.6075,556600.0],["2021-04-30",129.2325,131.3498,129.1241,131.1497,643300.0],["2021-05-03",131.5665,132.0,129.8826,130.5162,615900.0],["2021-05-04",130.5745,131.4831,129.6825,130.3911,715200.0],["2021-05-05",129.7993,129.7993,126.6983,127.3235,1326800.0],["2021-05-06",127.6319,130.1827,127.6319,130.0743,606200.0],["2021-05-07",129.7659,131.208,129.0324,130.8996,549400.0],["2021-05-10",131.6415,133.8089,131.6415,132.8586,536200.0],["2021-05-11",132.7252,132.7252,130.0493,131.4498,486300.0],["2021-05-12",131.9666,132.2084,128.6489,128.8156,389900.0],["2021-05-13",129.1657,131.4331,128.6155,130.066,500800.0],["2021-05-14",130.5245,131.5832,130.3911,130.6662,704900.0],["2021-05-17",131.1163,131.8999,130.5245,131.033,608400.0],["2021-05-18",131.1163,131.7665,130.5995,131.183,985800.0],["2021-05-19",130.4411,130.5245,128.4322,129.7659,482700.0],["2021-05-20",129.7742,132.1167,129.6159,131.6665,546700.0],["2021-05-21",131.6332,132.5751,130.6829,130.9163,1291900.0],["2021-05-24",131.5749,133.4504,131.5749,132.8586,645800.0],["2021-05-25",132.8503,133.7672,132.3334,133.0003,430300.0],["2021-05-26",132.9169,134.3507,132.6919,133.3837,432100.0],["2021-05-27",133.3921,133.5755,131.8499,132.025,876300.0],["2021-05-28",133.0253,134.5674,132.4001,133.9589,506600.0],["2021-06-01",133.5921,135.9345,133.192,135.7928,585100.0],["2021-06-02",136.293,138.302,135.9429,138.1602,477700.0],["2021-06-03",137.7351,137.7351,136.1762,136.518,541900.0],["2021-06-04",138.1602,138.8688,136.5264,137.9852,566600.0],["2021-06-07",138.377,138.9522,137.7601,138.477,489200.0],["2021-06-08",138.6271,140.2276,138.6271,139.5524,747700.0],["2021-06-09",139.7941,140.9278,139.3856,140.6194,564700.0],["2021-06-10",140.9527,143.6536,140.4192,142.9867,448500.0],["2021-06-11",142.7867,143.1201,141.7863,143.0034,535500.0],["2021-06-14",142.9701,143.0784,142.1281,143.0367,376600.0],["2021-06-15",142.4949,143.3035,142.0948,142.4366,474900.0],["2021-06-16",142.795,143.0868,141.2029,141.4363,444200.0],["2021-06-17",141.5946,142.2615,140.2359,141.5696,981500.0],["2021-06-18",141.4446,141.8197,139.6607,139.9108,1662700.0],["2021-06-21",140.5443,142.9117,140.2609,142.5282,686700.0],["2021-06-22",142.695,142.8867,141.2695,141.3029,545100.0],["2021-06-23",141.0361,141.7947,140.7527,141.2445,505800.0],["2021-06-24",141.7113,142.2448,140.2109,141.3696,824200.0],["2021-06-25",141.2278,141.9031,140.736,141.8364,728700.0],["2021-06-28",142.0948,142.1365,140.561,141.7864,396200.0],["2021-06-29",141.3446,142.2115,141.0361,141.5863,495400.0],["2021-06-30",141.6947,142.5116,139.9525,140.3943,753700.0],["2021-07-01",140.2025,142.2948,140.0108,141.2362,610600.0],["2021-07-02",141.8947,142.795,141.5113,142.5033,429900.0],["2021-07-06",142.8367,145.3208,141.5947,145.0208,534200.0],["2021-07-07",145.004,147.5382,143.9537,146.8046,665600.0],["2021-07-08",146.1794,148.2467,145.9127,148.1717,530900.0],["2021-07-09",149.1053,150.7225,148.0133,150.6308,481800.0],["2021-07-12",150.6308,152.2897,150.3224,152.1396,543900.0],["2021-07-13",151.9896,152.348,149.8472,150.5891,397800.0],["2021-07-14",150.5933,153.0078,150.5933,152.9239,359100.0],["2021-07-15",152.7395,154.1647,152.4461,153.888,282700.0],["2021-07-16",154.3408,155.6402,154.2066,154.8605,384400.0],["2021-07-19",153.821,154.2569,151.9431,153.4102,540100.0],["2021-07-20",154.324,157.0654,152.7311,156.4618,546900.0],["2021-07-21",156.2606,157.0487,155.5899,155.7325,328900.0],["2021-07-22",155.3971,155.9336,154.609,155.3803,846000.0],["2021-07-23",156.0259,157.5349,155.5313,157.2751,568100.0],["2021-07-26",156.8139,157.4175,155.6737,156.6043,319000.0],["2021-07-27",156.3025,158.608,155.4893,157.7864,518200.0],["2021-07-28",158.0966,158.4068,156.7888,157.3505,844200.0],["2021-07-29",159.1194,162.9926,158.3816,161.8105,711300.0],["2021-07-30",161.559,164.6861,160.9135,161.886,663100.0],["2021-08-02",162.5734,164.1579,162.2884,163.6046,619800.0],["2021-08-03",160.2596,161.7518,160.0164,160.5027,1248500.0],["2021-08-04",161.3075,161.4249,159.0523,159.505,952400.0],["2021-08-05",160.7626,161.1734,158.2391,160.5278,492900.0],["2021-08-06",161.1147,161.2488,159.8571,160.1841,420100.0],["2021-08-09",159.9158,159.9242,158.3816,159.1362,290600.0],["2021-08-10",159.2619,159.547,154.9025,155.2127,795500.0],["2021-08-11",155.8079,157.384,155.439,156.0594,390600.0],["2021-08-12",156.336,156.7887,155.5564,156.2438,535000.0],["2021-08-13",156.5121,157.996,156.1935,157.8702,323000.0],["2021-08-16",158.0547,159.8571,157.7864,158.9098,393400.0],["2021-08-17",158.2978,159.002,157.0906,158.6415,390100.0],["2021-08-18",157.7193,158.4319,155.6151,156.5205,663500.0],["2021-08-19",155.8163,157.8619,155.6067,157.8535,311900.0],["2021-08-20",157.8702,159.7733,156.336,159.5218,864700.0],["2021-08-23",159.5302,160.3098,157.7361,158.0798,510700.0],["2021-08-24",157.9457,158.3481,155.7409,156.16,438600.0],["2021-08-25",156.2355,158.5745,155.657,157.2751,368700.0],["2021-08-26",157.5265,158.9098,157.1493,158.4319,316400.0],["2021-08-27",159.2871,159.9745,158.5577,158.6248,367700.0],["2021-08-30",158.8763,161.5674,158.5409,161.4919,402800.0],["2021-08-31",161.2739,161.9027,160.3517,161.2739,690600.0],["2021-09-01",161.6428,164.8537,161.341,164.4681,646200.0],["2021-09-02",165.122,165.5747,162.8417,164.5519,686000.0],["2021-09-03",164.116,164.7699,162.1291,164.4346,527000.0],["2021-09-07",164.3172,164.3172,160.1925,161.3159,521000.0],["2021-09-08",160.5194,164.3256,160.5194,163.8645,438600.0],["2021-09-09",163.2608,163.8309,160.7709,160.8464,320600.0],["2021-09-10",161.1566,161.1566,158.8343,158.8595,346300.0],["2021-09-13",160.4524,160.9554,158.9601,159.3793,332600.0],["2021-09-14",159.4715,161.2152,159.4044,160.6116,534700.0],["2021-09-15",160.7793,162.498,160.0835,160.2512,557400.0],["2021-09-16",160.1673,161.3997,158.717,160.4188,402700.0],["2021-09-17",160.05,160.5194,157.1577,157.1744,1171300.0],["2021-09-20",156.051,158.8595,155.4222,157.6942,629400.0],["2021-09-21",158.8176,159.6476,157.5852,157.6187,398800.0],["2021-09-22",158.9098,160.3182,158.4655,159.5218,687500.0],["2021-09-23",160.1841,161.5842,159.832,160.3099,379500.0],["2021-09-24",159.6308,160.947,158.5493,158.6834,394900.0],["2021-09-27",159.0607,160.5697,155.9588,156.0175,416400.0],["2021-09-28",155.0114,157.0654,154.0138,156.4283,452600.0],["2021-09-29",157.2666,159.8571,157.2666,159.2451,382100.0],["2021-09-30",160.0583,160.0751,156.5121,156.5624,654500.0],["2021-10-01",157.6271,159.5302,155.3636,158.6331,372300.0],["2021-10-04",158.3229,160.62,157.0654,159.7733,561200.0],["2021-10-05",160.5027,160.5027,157.669,159.0104,558300.0],["2021-10-06",158.2811,161.1063,155.372,161.0476,433300.0],["2021-10-07",162.1542,162.9339,160.2595,160.8296,376700.0],["2021-10-08",160.4859,162.2716,159.8823,160.2763,375700.0],["2021-10-11",160.2679,161.2321,158.8427,160.1757,279400.0],["2021-10-12",161.1817,162.9925,160.0332,162.2548,376600.0],["2021-10-13",160.5698,164.5771,160.5698,164.4597,378200.0],["2021-10-14",165.3236,167.5316,164.6578,167.4557,336100.0],["2021-10-15",168.3153,168.6019,165.509,166.495,321700.0],["2021-10-18",165.728,167.7844,164.9696,167.3377,289700.0],["2021-10-19",167.8349,168.0541,165.7955,166.2,234600.0],["2021-10-20",166.1747,168.3237,166.1747,168.2563,297200.0],["2021-10-21",168.467,168.467,167.2029,168.2142,264700.0],["2021-10-22",168.7114,170.6413,168.7114,170.0851,250300.0],["2021-10-25",170.2368,170.8099,168.7283,169.63,371700.0],["2021-10-26",170.0345,171.2818,168.2732,170.8099,403000.0],["2021-10-27",171.2734,173.2791,170.8773,171.9391,491000.0],["2021-10-28",171.897,175.0321,171.0459,173.8354,462500.0],["2021-10-29",173.6415,174.3663,171.3914,172.0993,704500.0],["2021-11-01",172.4364,172.4364,166.3433,169.7059,684300.0],["2021-11-02",170.3548,171.9897,169.7227,171.4504,495000.0],["2021-11-03",171.6442,172.3942,170.4222,171.4251,505400.0],["2021-11-04",171.6526,171.6947,167.5821,168.9558,381100.0],["2021-11-05",169.9924,171.4166,169.5289,170.5318,387200.0],["2021-11-08",171.0206,171.0206,168.644,170.0345,324000.0],["2021-11-09",170.3801,170.9953,169.571,170.7003,268500.0],["2021-11-10",170.2368,171.4251,168.5513,170.911,458600.0],["2021-11-11",170.8604,171.5346,169.8154,171.4925,336700.0],["2021-11-12",171.9055,173.5826,171.1133,172.7988,314500.0],["2021-11-15",173.1274,173.7342,171.5936,173.6921,384200.0],["2021-11-16",173.6921,174.3073,171.3745,172.369,408500.0],["2021-11-17",171.6274,172.4027,166.7984,172.1667,431100.0],["2021-11-18",172.8241,173.591,171.5178,171.956,364300.0],["2021-11-19",172.369,172.4954,169.4109,169.6806,584500.0],["2021-11-22",169.9081,173.0769,168.821,170.4896,548100.0],["2021-11-23",171.2229,174.8889,170.4307,174.5517,543600.0],["2021-11-24",174.4758,177.9143,174.4758,177.4508,523200.0],["2021-11-26",174.3747,176.6754,171.5599,171.5599,472900.0],["2021-11-29",172.7651,177.9733,172.0066,176.9789,974500.0],["2021-11-30",175.8748,178.6391,173.5657,173.8185,2349800.0],["2021-12-01",174.7203,176.0603,169.5795,169.6806,1010900.0],["2021-12-02",170.911,176.5659,170.5233,175.2596,530200.0],["2021-12-03",175.9844,177.2907,173.0853,174.813,616800.0],["2021-12-06",176.6418,178.1334,175.3102,175.5546,458500.0],["2021-12-07",176.8272,181.2095,175.622,181.2011,968000.0],["2021-12-08",181.6561,184.4541,181.3274,183.8557,781500.0],["2021-12-09",183.5439,184.4709,181.9848,182.0775,643100.0],["2021-12-10",183.3585,183.3585,180.7628,182.4315,552300.0],["2021-12-13",181.6309,184.985,180.6111,184.1001,686800.0],["2021-12-14",184.1001,184.1001,181.2263,183.131,776900.0],["2021-12-15",183.8641,188.0863,183.8641,187.2605,572700.0],["2021-12-16",187.0919,188.078,185.7604,187.842,981400.0],["2021-12-17",188.1116,189.5022,184.8923,185.5244,1678000.0],["2021-12-20",184.117,185.9963,181.8753,184.1844,492200.0],["2021-12-21",184.5552,185.4233,183.0467,184.058,488500.0],["2021-12-22",184.6901,187.311,184.1423,187.2521,417900.0],["2021-12-23",187.8926,188.6258,184.985,186.325,253700.0],["2021-12-27",187.0245,189.3505,186.0806,189.3084,345400.0],["2021-12-28",189.2915,190.5135,188.5583,190.2101,373400.0],["2021-12-29",190.7327,192.6036,189.0724,192.4097,391100.0],["2021-12-30",192.2243,193.8677,191.7018,192.9406,390200.0],["2021-12-31",193.0249,195.2077,193.0081,193.362,414200.0],["2022-01-03",193.3536,194.4323,187.724,190.5725,647300.0],["2022-01-04",191.3226,194.1795,190.9012,191.6344,500900.0],["2022-01-05",191.1625,192.1148,188.0611,188.1201,383500.0],["2022-01-06",188.474,189.123,185.2378,186.1649,425000.0],["2022-01-07",185.3137,185.4401,182.1197,182.3893,545500.0],["2022-01-10",181.0999,183.1478,179.0604,180.9398,847100.0],["2022-01-11",180.7628,181.0409,177.0378,179.9959,658300.0],["2022-01-12",179.7346,183.7293,179.3722,182.6506,720800.0],["2022-01-13",183.2079,186.6298,182.488,185.4186,704800.0],["2022-01-14",185.0629,185.3678,180.5314,182.2,476300.0],["2022-01-18",180.7855,181.9374,178.939,181.3953,607500.0],["2022-01-19",182.344,183.5976,177.0586,177.1603,698000.0],["2022-01-20",174.7124,177.3297,172.3916,172.7474,713800.0],["2022-01-21",173.9416,174.4244,171.2397,171.8495,597500.0],["2022-01-24",170.8077,172.3154,165.9798,171.7733,761700.0],["2022-01-25",169.4017,170.706,166.7844,168.7156,1415100.0],["2022-01-26",169.5372,173.5944,167.0978,168.5462,875500.0],["2022-01-27",169.2746,171.5192,165.3191,166.1153,636300.0],["2022-01-28",166.2339,173.4758,164.2434,173.4334,694000.0],["2022-01-31",172.4848,175.4155,170.6383,175.0597,653200.0],["2022-02-01",175.2375,176.0761,171.8919,173.8484,654400.0],["2022-02-02",174.4668,181.8697,173.8146,179.5912,805300.0],["2022-02-03",179.5573,182.8945,176.4742,180.4298,532900.0],["2022-02-04",179.1169,182.903,177.3212,180.0147,624800.0],["2022-02-07",180.4721,181.9967,177.7193,178.1513,584100.0],["2022-02-08",177.8379,179.2693,176.381,177.5414,554200.0],["2022-02-09",180.2095,183.9872,180.2095,183.4112,632600.0],["2022-02-10",180.3111,182.7929,178.2783,179.1423,758400.0],["2022-02-11",178.9136,181.8188,177.3043,178.5748,551200.0],["2022-02-14",177.8633,179.9808,175.1105,175.822,540500.0],["2022-02-15",176.9485,178.3037,175.8305,176.4742,377400.0],["2022-02-16",176.813,177.6346,174.1534,176.7368,359600.0],["2022-02-17",176.3556,176.5928,173.2894,173.7129,433000.0],["2022-02-18",173.8146,175.3138,172.6373,173.1624,414000.0],["2022-02-22",173.552,175.2122,171.7818,174.3228,506700.0],["2022-02-23",175.0174,176.0422,170.7061,170.9433,375400.0],["2022-02-24",169.0375,173.4165,166.9454,173.0608,739100.0],["2022-02-25",173.552,177.8887,172.8236,177.7955,551200.0],["2022-02-28",175.3731,175.9321,170.9602,173.3064,962300.0],["2022-03-01",174.6108,175.4663,171.4854,172.4763,634400.0],["2022-03-02",173.9586,176.7198,173.696,176.0084,565800.0],["2022-03-03",177.389,178.1428,174.7971,178.0158,511000.0],["2022-03-04",176.0168,181.6325,175.1105,181.48,581100.0],["2022-03-07",181.8273,183.174,179.1253,179.6081,616900.0],["2022-03-08",179.7267,179.8622,175.39,176.3302,599100.0],["2022-03-09",179.3879,182.4964,178.236,179.3117,678600.0],["2022-03-10",177.9734,179.1084,176.8046,178.8628,623800.0],["2022-03-11",179.6674,181.3191,176.1608,176.5759,456600.0],["2022-03-14",178.5579,178.5579,172.9507,173.9925,463100.0],["2022-03-15",175.6272,175.8474,172.2815,174.128,640300.0],["2022-03-16",175.3731,177.3466,172.2053,176.0422,572400.0],["2022-03-17",174.687,177.9057,174.687,177.5838,409400.0],["2022-03-18",178.7357,178.7357,174.6785,175.1359,1342300.0],["2022-03-21",175.3646,176.0677,174.145,175.3138,1058000.0],["2022-03-22",176.2879,176.2879,171.8919,174.0433,708800.0],["2022-03-23",173.5605,174.0179,171.6293,172.1291,616100.0],["2022-03-24",172.0359,174.1788,171.4345,173.8061,564400.0],["2022-03-25",174.9072,175.4154,173.2132,174.7886,1261800.0],["2022-03-28",175.7204,178.2021,174.6786,177.6092,1301300.0],["2022-03-29",179.9385,181.3614,178.4901,180.8956,1131400.0],["2022-03-30",180.2349,180.4552,178.1005,180.4213,560100.0],["2022-03-31",181.2428,182.1576,177.372,177.4059,871300.0],["2022-04-01",178.4392,180.9887,177.0586,180.6838,728200.0],["2022-04-04",180.7262,181.3953,176.398,178.6002,657800.0],["2022-04-05",177.3297,182.9538,177.3297,178.9559,693900.0],["2022-04-06",179.4302,184.3429,177.9819,184.0295,917300.0],["2022-04-07",182.7844,183.9956,180.8871,183.0131,686200.0],["2022-04-08",182.0984,182.5304,179.3202,181.5394,810500.0],["2022-04-11",181.9205,182.4541,175.0597,176.0676,1196500.0],["2022-04-12",175.9999,177.7871,174.8479,175.8982,657600.0],["2022-04-13",175.4538,176.8076,173.6572,175.5389,433100.0],["2022-04-14",176.1179,176.748,174.6449,174.8833,785100.0],["2022-04-18",174.7385,175.5219,172.0223,173.0015,436600.0],["2022-04-19",173.836,177.046,173.7849,176.6884,476000.0],["2022-04-20",177.2078,180.0943,177.2078,179.2258,745500.0],["2022-04-21",180.3242,183.1511,179.1917,180.9032,1200700.0],["2022-04-22",181.0735,181.0735,176.186,176.3138,690500.0],["2022-04-25",175.8199,176.8757,171.2475,174.5682,573800.0],["2022-04-26",174.4065,175.4623,173.1208,173.1889,404400.0],["2022-04-27",173.2229,176.1094,171.8691,172.397,597100.0],["2022-04-28",172.8909,176.7821,171.8946,175.5134,715300.0],["2022-04-29",175.1643,176.6118,166.9561,167.467,1100800.0],["2022-05-02",168.2759,169.0507,157.2834,161.6003,805200.0],["2022-05-03",162.0857,164.0611,160.4339,161.5493,543700.0],["2022-05-04",161.5493,162.2986,157.3004,162.0346,720600.0],["2022-05-05",161.975,162.4263,157.3771,158.6798,599400.0],["2022-05-06",157.5218,158.4584,155.325,157.1386,562200.0],["2022-05-09",155.5379,156.3638,150.6164,151.1698,471600.0],["2022-05-10",152.9495,154.1756,148.2238,148.3941,787100.0],["2022-05-11",148.7176,152.4556,148.4451,150.7952,815600.0],["2022-05-12",151.1017,152.0298,148.922,151.0081,753600.0],["2022-05-13",151.9277,153.1027,149.5606,153.0601,571000.0],["2022-05-16",153.1623,154.0138,150.5994,150.7867,633600.0],["2022-05-17",152.0299,152.5067,149.4159,150.3269,775000.0],["2022-05-18",150.6164,151.272,146.8274,147.3979,756300.0],["2022-05-19",146.8785,148.2408,145.9248,147.6959,907100.0],["2022-05-20",149.169,149.4329,146.9296,149.2711,1101600.0],["2022-05-23",150.8633,152.4556,148.5558,151.6978,622000.0],["2022-05-24",151.57,153.9371,150.1225,153.6221,772900.0],["2022-05-25",153.1368,154.9163,152.2257,153.8265,741900.0],["2022-05-26",155.027,155.7082,153.2304,153.6477,598400.0],["2022-05-27",153.8264,157.3345,153.8264,156.5171,963900.0],["2022-05-31",154.6524,155.8018,153.8094,154.1159,1069300.0],["2022-06-01",154.3373,155.1037,150.676,153.0687,984800.0],["2022-06-02",152.7025,154.3118,150.2332,154.0648,630500.0],["2022-06-03",153.0005,154.0393,151.5019,152.5237,407400.0],["2022-06-06",153.0516,153.2645,148.2238,148.3686,647600.0],["2022-06-07",147.9854,151.6297,147.4745,151.4934,517300.0],["2022-06-08",151.0847,151.0847,147.0658,147.9513,484000.0],["2022-06-09",147.9684,148.0109,143.6684,143.8387,526100.0],["2022-06-10",142.1954,144.6902,141.1651,143.1831,566400.0],["2022-06-13",140.6372,141.9485,136.167,136.9333,532500.0],["2022-06-14",137.2739,138.4064,135.5369,136.2607,559800.0],["2022-06-15",137.3505,139.8794,135.2559,138.2871,803300.0],["2022-06-16",135.8179,138.466,135.3922,137.623,615100.0],["2022-06-17",138.2956,140.9352,137.8529,138.3978,1295500.0],["2022-06-21",139.2153,141.7356,138.9002,139.3685,548700.0],["2022-06-22",137.921,142.9447,137.921,141.4376,818200.0],["2022-06-23",142.3657,145.1585,142.2039,144.8605,685300.0],["2022-06-24",145.4225,147.0658,144.2219,146.904,959600.0],["2022-06-27",146.572,150.3865,146.0355,147.8407,525100.0],["2022-06-28",148.3771,150.0374,147.3127,147.5256,561400.0],["2022-06-29",146.5294,148.0194,145.7545,147.466,497500.0],["2022-06-30",146.8189,150.9485,145.6949,148.7262,1026600.0],["2022-07-01",148.4877,149.7139,146.8104,149.3903,622200.0],["2022-07-05",148.4196,148.7942,143.9834,146.3165,646600.0],["2022-07-06",147.2616,148.2664,145.746,146.2399,723700.0],["2022-07-07",146.7082,147.5681,145.0222,145.6012,554500.0],["2022-07-08",145.2692,146.8529,143.8983,144.605,505300.0],["2022-07-11",144.1452,145.1329,143.3704,144.2048,262500.0],["2022-07-12",143.0469,145.9504,143.0469,144.4092,591300.0],["2022-07-13",143.0554,144.6476,141.3184,143.7621,374200.0],["2022-07-14",141.446,143.0587,141.2401,141.7891,441800.0],["2022-07-15",143.8135,144.8687,142.2266,143.6763,488400.0],["2022-07-18",144.1567,144.9287,142.1837,142.7756,494500.0],["2022-07-19",143.9422,147.099,143.1187,146.6787,864500.0],["2022-07-20",146.3184,147.9825,145.5721,147.0647,463500.0],["2022-07-21",146.8588,148.2571,146.4814,147.8882,585300.0],["2022-07-22",148.4372,150.5646,147.485,149.3036,477700.0],["2022-07-25",148.9862,150.4874,147.9825,148.6088,472300.0],["2022-07-26",148.2571,149.7668,148.2571,149.0034,372400.0],["2022-07-27",149.0034,151.0879,148.5058,150.9763,717100.0],["2022-07-28",149.9041,157.9847,149.621,157.8303,877700.0],["2022-07-29",159.2543,160.4381,157.6759,159.3229,748900.0],["2022-08-01",158.3107,159.1943,155.8145,156.0375,766300.0],["2022-08-02",155.6515,156.6208,153.3268,153.4726,921900.0],["2022-08-03",153.9272,155.8487,152.4346,152.7349,619600.0],["2022-08-04",152.2631,153.6356,149.9212,153.3525,713500.0],["2022-08-05",152.6405,154.1503,150.8991,154.013,421000.0],["2022-08-08",155.2569,156.3978,153.8758,154.013,398800.0],["2022-08-09",154.2361,155.5743,154.1675,155.5228,558600.0],["2022-08-10",157.2813,158.9284,156.4493,158.4737,577700.0],["2022-08-11",159.1171,160.0092,157.899,158.0534,359700.0],["2022-08-12",159.1256,161.2273,159.1256,161.09,311600.0],["2022-08-15",161.2702,162.3768,160.3009,161.8364,299200.0],["2022-08-16",161.0986,163.1317,160.9442,161.7506,323400.0],["2022-08-17",160.7469,162.8485,160.5239,161.8621,368600.0],["2022-08-18",162.128,162.5398,158.9712,159.2886,372500.0],["2022-08-19",158.9197,159.2629,157.1612,157.7274,511600.0],["2022-08-22",156.5865,156.9125,153.6956,153.8157,336200.0],["2022-08-23",153.181,153.4898,149.5953,150.719,330700.0],["2022-08-24",150.4445,152.5805,150.4016,151.7999,688900.0],["2022-08-25",152.4861,153.0609,151.1222,153.0008,542100.0],["2022-08-26",152.7864,152.7864,149.072,149.1578,568200.0],["2022-08-29",148.583,148.583,146.0868,146.164,596400.0],["2022-08-30",146.387,146.5071,143.7621,143.9508,486000.0],["2022-08-31",144.9973,145.3576,141.609,142.1151,1099400.0],["2022-09-01",141.0857,143.3074,139.5845,143.2302,718400.0],["2022-09-02",144.8258,145.2719,140.5967,140.8712,593300.0],["2022-09-06",141.8063,143.8221,141.4288,143.6077,608500.0],["2022-09-07",144.1824,146.0353,143.8135,145.8637,549400.0],["2022-09-08",145.126,148.0941,145.126,147.5365,546700.0],["2022-09-09",147.7423,149.0977,146.7044,148.1455,561400.0],["2022-09-12",148.5573,149.4323,148.3857,149.1749,609800.0],["2022-09-13",146.6958,148.2828,144.6285,145.3147,628000.0],["2022-09-14",144.4998,145.0488,142.0121,143.8564,652600.0],["2022-09-15",144.0709,144.9716,142.0722,142.3295,522900.0],["2022-09-16",141.8577,142.7069,139.7303,142.3552,946500.0],["2022-09-19",140.9312,142.0378,138.9325,141.6432,624600.0],["2022-09-20",140.0649,140.2965,136.1618,137.2255,708500.0],["2022-09-21",138.1777,139.1642,135.2697,135.2697,488000.0],["2022-09-22",135.1153,136.8395,133.2881,136.239,640600.0],["2022-09-23",135.1839,138.5037,134.6006,135.6814,876300.0],["2022-09-26",135.0724,135.0724,131.7269,132.3531,843800.0],["2022-09-27",133.5541,134.3261,129.8826,129.9941,548900.0],["2022-09-28",131.3409,134.3347,129.5737,133.657,1243800.0],["2022-09-29",132.6962,133.6055,130.3629,131.7783,798500.0],["2022-09-30",132.9964,134.206,131.8041,133.0222,1162400.0],["2022-10-03",135.2525,137.5429,133.8628,136.0417,974300.0],["2022-10-04",136.6936,137.8517,134.5062,135.9044,940000.0],["2022-10-05",134.1802,134.6692,130.3029,131.6839,638100.0],["2022-10-06",131.5725,132.1815,128.5701,128.8532,858000.0],["2022-10-07",127.6179,128.3299,123.6805,124.5898,786200.0],["2022-10-10",125.0873,125.988,123.3459,123.955,761000.0],["2022-10-11",123.9722,126.5971,123.3717,125.988,621900.0],["2022-10-12",125.602,125.6964,123.0886,124.4868,741300.0],["2022-10-13",122.4362,127.1692,122.116,126.8145,822100.0],["2022-10-14",128.4325,128.4325,122.6611,123.163,1084000.0],["2022-10-17",125.5685,129.3324,125.0493,128.969,1112300.0],["2022-10-18",130.613,132.3868,129.2978,130.3967,962600.0],["2022-10-19",129.3065,129.4016,126.3126,127.723,1520400.0],["2022-10-20",128.4758,129.6612,127.3855,127.7316,951800.0],["2022-10-21",127.7576,129.5574,126.1828,129.3843,1423700.0],["2022-10-24",130.7947,130.7947,127.5759,128.4585,960900.0],["2022-10-25",128.6402,133.7453,127.9566,133.2088,772800.0],["2022-10-26",133.0877,133.8232,130.7082,131.2274,821500.0],["2022-10-27",134.4289,135.9777,131.2793,133.2694,1030000.0],["2022-10-28",132.9493,136.1075,132.2917,135.5105,839200.0],["2022-10-31",134.4981,136.8776,133.9097,136.2373,899800.0],["2022-11-01",137.44,137.9159,135.5364,136.3238,617000.0],["2022-11-02",135.6921,137.4746,132.4301,132.5685,852500.0],["2022-11-03",130.9504,132.9492,129.1247,131.5821,451400.0],["2022-11-04",132.3522,133.4078,129.4968,133.0098,610500.0],["2022-11-07",133.5376,134.1001,130.3448,131.1754,594600.0],["2022-11-08",131.6686,133.5895,131.5734,132.7502,844200.0],["2022-11-09",132.1964,133.3992,131.5994,131.7465,501400.0],["2022-11-10",135.8393,142.2769,135.8393,141.7577,688900.0],["2022-11-11",141.4895,142.6662,137.4832,138.686,574400.0],["2022-11-14",138.3485,139.0581,134.8442,134.9307,702700.0],["2022-11-15",136.4276,136.6439,134.2904,135.545,478200.0],["2022-11-16",135.6575,138.3139,135.2595,135.8306,590400.0],["2022-11-17",134.3683,135.8998,133.5549,134.8442,456200.0],["2022-11-18",137.1458,137.8553,135.6142,137.3275,455600.0],["2022-11-21",136.8689,138.5043,136.5055,138.3658,478900.0],["2022-11-22",138.8764,139.6724,138.1582,139.2052,492200.0],["2022-11-23",138.6081,139.8628,138.0024,139.5859,560700.0],["2022-11-25",139.8887,140.6415,138.7552,139.707,176400.0],["2022-11-28",139.1706,139.8368,136.5228,136.8257,605900.0],["2022-11-29",136.6007,140.4165,136.3844,140.105,495500.0],["2022-11-30",139.2657,142.7182,137.7775,142.6663,749500.0],["2022-12-01",143.7911,144.8122,141.0828,142.0952,512900.0],["2022-12-02",140.754,142.7441,140.0531,142.1298,515600.0],["2022-12-05",140.7021,140.953,137.6737,137.9246,1146200.0],["2022-12-06",138.2447,138.7293,135.2941,136.0123,695100.0],["2022-12-07",135.5278,138.0976,135.5278,137.7775,696300.0],["2022-12-08",139.5599,142.3548,138.7898,141.2732,820400.0],["2022-12-09",140.7886,142.3721,139.7676,139.8628,455300.0],["2022-12-12",139.8628,141.6712,138.0803,141.576,482700.0],["2022-12-13",145.8851,145.9456,141.1693,143.3152,715500.0],["2022-12-14",143.4537,145.9976,141.4982,142.3029,550300.0],["2022-12-15",139.6378,141.7404,138.288,139.4561,595600.0],["2022-12-16",137.2583,137.3794,134.1001,136.3671,1542200.0],["2022-12-19",135.8479,136.1767,133.8751,134.3856,747700.0],["2022-12-20",133.33,134.3596,132.6897,133.3473,489500.0],["2022-12-21",134.0135,136.1767,133.754,134.948,607500.0],["2022-12-22",134.2125,134.9048,131.9801,134.0568,393100.0],["2022-12-23",133.5549,135.4066,132.7156,135.2855,205300.0],["2022-12-27",135.4153,136.4363,134.4894,135.6922,349200.0],["2022-12-28",136.0296,136.5055,132.8887,133.1569,353000.0],["2022-12-29",134.3077,136.9987,133.6761,136.4882,370100.0],["2022-12-30",135.7873,136.419,134.325,135.8392,436100.0],["2023-01-03",136.2113,137.639,133.3213,134.4808,405500.0],["2023-01-04",135.1384,137.1977,135.1384,136.4882,598200.0],["2023-01-05",134.948,135.2335,131.66,132.3954,545800.0],["2023-01-06",133.1223,137.639,132.6377,136.9814,336600.0],["2023-01-09",135.8046,137.6736,134.5846,134.7749,437900.0],["2023-01-10",134.1606,135.1557,133.1396,133.8751,622400.0],["2023-01-11",134.6106,139.2657,134.6106,138.9629,758200.0],["2023-01-12",139.5215,141.6077,137.9416,140.0889,825000.0],["2023-01-13",138.5352,140.2024,137.4964,139.5826,735800.0],["2023-01-17",139.635,141.4331,139.3818,140.857,543700.0],["2023-01-18",141.0054,141.372,137.5663,137.6535,805000.0],["2023-01-19",137.1822,139.2509,135.3579,135.5237,827800.0],["2023-01-20",135.4626,135.9602,133.2542,135.6983,1151700.0],["2023-01-23",135.8118,137.3044,134.5898,137.2346,855500.0],["2023-01-24",137.898,141.5728,136.1697,140.7436,940500.0],["2023-01-25",140.0714,141.8957,139.2684,141.8172,1337500.0],["2023-01-26",142.6115,143.6328,141.5466,141.887,572400.0],["2023-01-27",141.8609,144.8025,141.5815,143.982,426800.0],["2023-01-30",142.6464,143.8336,141.1189,141.1887,602100.0],["2023-01-31",141.1189,145.815,140.5166,145.527,913600.0],["2023-02-01",144.4446,148.1456,144.0256,147.0283,1301500.0],["2023-02-02",147.5957,152.6497,147.1069,151.9776,1123800.0],["2023-02-03",150.4587,151.1483,146.0943,151.0523,1190100.0],["2023-02-06",149.5423,152.1347,149.1407,150.7643,1047700.0],["2023-02-07",149.6557,152.7894,148.5734,151.384,876200.0],["2023-02-08",150.6944,152.6235,150.1183,152.414,584400.0],["2023-02-09",153.2083,153.9416,149.2716,149.7343,532100.0],["2023-02-10",149.1669,150.066,147.8227,149.5859,621400.0],["2023-02-13",149.6906,151.384,149.6906,150.3191,543600.0],["2023-02-14",149.9787,151.2182,148.5821,149.1494,443100.0],["2023-02-15",148.39,149.0098,147.3775,148.6693,607900.0],["2023-02-16",146.9672,148.2416,145.6841,146.6442,917400.0],["2023-02-17",146.8101,147.1854,144.0954,146.941,2145600.0],["2023-02-21",146.0943,146.4173,142.9694,143.9645,421000.0],["2023-02-22",144.5144,145.4222,142.8646,143.8423,412400.0],["2023-02-23",145.5182,145.5182,143.2923,144.3485,779100.0],["2023-02-24",142.8996,143.2225,141.5029,143.0829,294900.0],["2023-02-27",144.7152,144.8374,140.5515,140.9443,442100.0],["2023-02-28",140.988,142.0703,139.6874,139.7485,898500.0],["2023-03-01",138.7796,138.9804,134.7382,135.8031,820000.0],["2023-03-02",134.9215,137.3219,134.6683,136.9203,710800.0],["2023-03-03",137.9766,139.6176,137.8107,139.1986,468800.0],["2023-03-06",139.7572,141.0316,138.8058,139.4954,502000.0],["2023-03-07",139.3295,139.3819,132.3028,132.5996,942300.0],["2023-03-08",132.3115,137.156,132.3115,136.0998,838700.0],["2023-03-09",136.3006,136.3704,132.9225,133.4724,1047100.0],["2023-03-10",133.5685,134.0049,128.9073,130.1031,1213300.0],["2023-03-13",129.5096,134.2319,129.3437,132.2417,661200.0],["2023-03-14",133.4026,134.1096,131.1855,132.1544,994000.0],["2023-03-15",131.1331,132.844,129.8151,131.6568,760100.0],["2023-03-16",130.7578,131.3252,128.3137,130.4348,823900.0],["2023-03-17",129.9809,130.3039,126.76,126.8211,1025300.0],["2023-03-20",126.8473,128.497,125.9395,127.9296,525900.0],["2023-03-21",128.3486,128.4621,124.6476,126.4719,1032600.0],["2023-03-22",125.5292,126.3323,122.7884,122.8582,726800.0],["2023-03-23",123.0764,124.6563,121.7584,122.1948,778900.0],["2023-03-24",121.3481,125.2063,121.0513,125.119,810800.0],["2023-03-27",126.0355,126.3934,124.8658,124.988,946600.0],["2023-03-28",123.6525,125.7736,123.1463,125.3197,883400.0],["2023-03-29",126.6029,128.1566,126.4632,128.1042,779400.0],["2023-03-30",129.5619,130.2602,128.9684,129.6056,686200.0],["2023-03-31",129.9198,131.9536,129.5183,131.8401,773700.0],["2023-04-03",131.2815,133.2979,129.8849,130.7752,724100.0],["2023-04-04",131.1157,131.1157,129.1866,130.1991,807300.0],["2023-04-05",130.0944,131.1157,129.4397,130.2253,827100.0],["2023-04-06",130.4959,131.1855,129.4223,131.1593,390100.0],["2023-04-10",130.2515,130.88,128.9247,130.8189,599200.0],["2023-04-11",130.6181,132.0409,130.2166,131.1419,512000.0],["2023-04-12",131.4561,132.4774,129.9809,130.1904,701600.0],["2023-04-13",129.979,130.4988,128.1021,129.8997,863500.0],["2023-04-14",130.3226,130.8777,128.1549,129.5824,1198300.0],["2023-04-17",129.9085,132.3845,129.7322,132.3405,602600.0],["2023-04-18",132.129,132.4021,131.1068,131.4593,600300.0],["2023-04-19",130.4107,132.8867,129.9701,132.6841,509200.0],["2023-04-20",132.1378,132.5695,130.9394,131.6179,553100.0],["2023-04-21",132.0849,132.3845,130.1552,132.2876,407100.0],["2023-04-24",132.9308,133.0013,131.5122,132.1554,771700.0],["2023-04-25",131.891,132.1554,130.2697,130.2697,793200.0],["2023-04-26",130.1375,131.6619,129.4238,129.882,688500.0],["2023-04-27",131.5914,133.7767,131.2214,133.3361,898200.0],["2023-04-28",133.9177,136.2351,133.3626,135.5214,627900.0],["2023-05-01",135.6359,136.614,134.8165,136.1382,664200.0],["2023-05-02",135.5214,136.3409,131.5827,132.3493,751000.0],["2023-05-03",133.5036,134.1556,131.6708,131.8029,550300.0],["2023-05-04",131.3359,133.6093,130.7808,131.6884,385100.0],["2023-05-05",132.2258,134.4904,132.2258,134.2789,323800.0],["2023-05-08",133.5652,134.1732,133.1158,133.8913,369700.0],["2023-05-09",132.8779,133.6533,131.4681,132.8779,504000.0],["2023-05-10",134.0499,134.6226,132.5343,133.8296,605200.0],["2023-05-11",132.6312,135.0368,132.5607,134.931,593900.0],["2023-05-12",135.1866,135.5214,134.1468,135.1601,553900.0],["2023-05-15",132.8339,134.2349,131.7589,134.1821,491100.0],["2023-05-16",134.464,134.464,130.8072,130.8601,524300.0],["2023-05-17",131.3976,132.6312,130.2609,131.3007,582200.0],["2023-05-18",130.8689,131.8999,130.0142,130.7455,413600.0],["2023-05-19",131.6267,132.8251,130.2786,130.5693,457400.0],["2023-05-22",130.4107,131.0275,129.3357,129.7234,433600.0],["2023-05-23",129.7322,131.239,128.2519,128.8423,706100.0],["2023-05-24",128.9392,129.0273,127.2914,127.6527,683900.0],["2023-05-25",128.1638,128.3576,126.6394,127.3443,879100.0],["2023-05-26",127.3179,129.0449,126.6482,128.6132,576700.0],["2023-05-30",129.3621,130.2697,128.7718,129.6353,753000.0],["2023-05-31",129.7675,130.5693,128.9127,129.5824,871000.0],["2023-06-01",129.7939,129.9613,127.9259,129.4591,737100.0],["2023-06-02",130.7456,133.0718,130.4988,132.7546,604000.0],["2023-06-05",132.5343,134.6314,131.5298,132.4726,575000.0],["2023-06-06",133.1775,133.3538,131.7148,133.1423,421700.0],["2023-06-07",133.1511,137.0546,133.0454,136.5347,518500.0],["2023-06-08",135.9179,135.9179,133.4947,134.8605,390500.0],["2023-06-09",135.6271,136.2263,134.9222,135.9355,496000.0],["2023-06-12",135.6712,135.6712,133.4947,134.5786,543500.0],["2023-06-13",133.7767,135.5038,133.3009,135.4157,513500.0],["2023-06-14",136.0061,136.6757,134.3495,135.169,388400.0],["2023-06-15",134.9927,136.5083,133.9353,135.8474,549300.0],["2023-06-16",136.7814,137.8741,135.9267,136.8343,1198300.0],["2023-06-20",136.4819,136.526,134.3407,135.354,643700.0],["2023-06-21",134.7019,134.9663,133.1423,133.6798,535400.0],["2023-06-22",134.0939,134.0939,129.6441,131.3712,470200.0],["2023-06-23",131.2037,131.2037,127.9963,128.3312,824300.0],["2023-06-26",128.2519,132.0496,128.199,131.9087,638500.0],["2023-06-27",132.2435,133.9529,131.2302,133.4507,738500.0],["2023-06-28",133.3714,133.4771,130.9835,132.4109,664100.0],["2023-06-29",131.7412,134.1909,131.4681,133.997,421100.0],["2023-06-30",135.3892,135.6007,132.0144,133.812,821000.0],["2023-07-03",133.2833,136.4995,133.2833,135.4685,201800.0],["2023-07-05",134.8253,136.7462,133.8296,135.3716,503400.0],["2023-07-06",133.4154,135.9531,131.2654,135.4861,575800.0],["2023-07-07",135.1337,135.9355,134.6314,134.9663,472800.0],["2023-07-10",134.0851,135.5919,133.6886,135.1337,537000.0],["2023-07-11",135.6359,137.2484,135.1337,137.1691,577200.0],["2023-07-12",138.7376,139.6276,137.9446,138.579,1089900.0],["2023-07-13",138.0278,138.7568,137.3699,138.4545,721600.0],["2023-07-14",138.2323,139.0502,137.1298,138.8546,577800.0],["2023-07-17",138.5168,138.5168,136.223,136.463,575500.0],["2023-07-18",136.792,136.792,134.4804,134.8627,558400.0],["2023-07-19",135.894,136.1874,134.5515,135.9563,672900.0],["2023-07-20",136.0185,136.712,134.5604,136.5875,569100.0],["2023-07-21",136.623,137.8499,136.5608,137.601,386000.0],["2023-07-24",137.8678,138.9435,137.1832,137.5921,372200.0],["2023-07-25",137.112,138.1433,134.4715,134.9872,514000.0],["2023-07-26",135.245,136.8898,135.2272,135.9563,754900.0],["2023-07-27",135.9563,136.2852,131.3776,132.8712,954500.0],["2023-07-28",134.436,134.5782,131.9021,132.24,469800.0],["2023-07-31",132.4,134.0625,132.1333,133.0579,550800.0],["2023-08-01",132.4711,133.458,130.5863,131.5909,597400.0],["2023-08-02",131.1197,131.4753,129.8839,130.4262,653300.0],["2023-08-03",130.035,130.035,126.8255,129.6528,658100.0],["2023-08-04",129.5905,131.9021,128.8615,129.1015,622200.0],["2023-08-07",129.5816,130.7285,128.9504,130.5952,452600.0],["2023-08-08",129.6261,130.0973,128.5058,129.4483,297100.0],["2023-08-09",129.4216,130.2218,128.497,129.6083,332300.0],["2023-08-10",130.0439,131.0397,127.7679,128.1947,430100.0],["2023-08-11",128.0613,128.8526,127.6968,128.2658,670200.0],["2023-08-14",128.2658,128.3636,125.8564,126.79,710600.0],["2023-08-15",125.7053,126.7544,125.563,126.052,524400.0],["2023-08-16",126.1053,126.9855,125.0474,126.6121,634800.0],["2023-08-17",126.6477,128.9948,126.3276,127.7146,764100.0],["2023-08-18",126.7455,128.3636,126.6833,127.8302,562100.0],["2023-08-21",127.5457,127.8657,126.0965,126.4877,444900.0],["2023-08-22",127.0478,127.2434,125.6786,125.8209,431700.0],["2023-08-23",126.5055,127.6524,126.0343,127.6168,408900.0],["2023-08-24",127.6879,129.8839,127.2878,127.2878,344400.0],["2023-08-25",127.4656,129.2971,127.4656,128.6748,309100.0],["2023-08-28",129.1726,130.693,129.0126,129.1282,420500.0],["2023-08-29",129.1993,129.8928,128.3547,129.6616,296300.0],["2023-08-30",130.0617,130.8086,129.5194,130.1151,351100.0],["2023-08-31",130.0617,130.3729,128.7192,129.1193,862600.0],["2023-09-01",129.715,129.9639,127.4479,128.2658,555900.0],["2023-09-05",128.0258,128.4614,126.1232,126.1765,520500.0],["2023-09-06",125.892,126.3988,124.7095,125.4741,475200.0],["2023-09-07",124.914,126.3366,124.1317,124.6029,731000.0],["2023-09-08",124.8696,124.8696,122.1579,122.6025,649700.0],["2023-09-11",122.6914,122.9581,121.171,121.5356,531900.0],["2023-09-12",121.0732,123.1359,120.4687,123.0559,492000.0],["2023-09-13",123.2159,123.2159,120.9755,121.3844,655600.0],["2023-09-14",122.5224,123.5538,121.9801,122.6647,559300.0],["2023-09-15",122.2202,123.3048,121.989,122.6914,970400.0],["2023-09-18",122.7002,122.7002,120.4954,120.6109,380700.0],["2023-09-19",120.6287,121.9356,120.5309,121.2511,588500.0],["2023-09-20",122.3891,122.7358,121.3755,121.5356,305200.0],["2023-09-21",120.7799,120.7799,117.3925,117.517,584700.0],["2023-09-22",117.6503,117.8726,115.6855,115.7655,697800.0],["2023-09-25",115.3388,116.1034,114.8498,116.0056,704200.0],["2023-09-26",114.7875,116.1034,114.7875,116.0145,1094000.0],["2023-09-27",116.5123,117.1347,113.7384,113.8629,963100.0],["2023-09-28",114.4764,115.4544,113.8096,114.6364,674400.0],["2023-09-29",116.4679,117.2236,113.8807,114.3786,767700.0],["2023-10-02",113.8718,114.6186,112.4315,113.1783,685200.0],["2023-10-03",112.6716,113.1872,111.827,112.1115,789900.0],["2023-10-04",112.8672,113.7473,111.658,113.694,628800.0],["2023-10-05",113.5606,114.2808,112.8227,114.1208,392000.0],["2023-10-06",113.1961,116.6813,112.6449,115.8633,652300.0],["2023-10-09",115.7744,119.3396,115.4632,118.7172,726100.0],["2023-10-10",118.3616,119.7574,117.6681,117.7304,653000.0],["2023-10-11",118.5572,119.5707,117.4192,119.1529,780300.0],["2023-10-12",118.7755,119.2427,117.7423,118.3443,601300.0],["2023-10-13",119.0271,119.1708,117.6525,118.0747,526700.0],["2023-10-16",118.5778,119.7099,117.3919,119.2247,552300.0],["2023-10-17",118.1915,120.5634,118.1915,120.258,568100.0],["2023-10-18",119.656,119.8896,118.2724,118.5509,782200.0],["2023-10-19",117.8052,120.1771,117.4728,117.6075,678500.0],["2023-10-20",117.9939,118.5419,115.5231,115.568,827400.0],["2023-10-23",114.6606,115.9813,113.9329,114.436,647600.0],["2023-10-24",114.8583,116.6552,114.4899,116.6013,797100.0],["2023-10-25",115.7208,116.2598,114.2203,114.445,782700.0],["2023-10-26",114.0946,114.1305,108.5961,109.4406,1655300.0],["2023-10-27",109.9078,109.9078,105.3706,105.6311,1625100.0],["2023-10-30",106.6374,107.2573,104.0319,105.5772,1310200.0],["2023-10-31",105.3436,106.4038,103.987,106.1523,1209000.0],["2023-11-01",105.7659,106.0175,103.8252,105.6401,836500.0],["2023-11-02",107.7515,109.3148,106.9519,108.5152,768400.0],["2023-11-03",110.6984,113.6813,110.5996,111.6418,1021600.0],["2023-11-06",110.8242,111.3813,108.5961,109.3957,826300.0],["2023-11-07",109.5394,109.5394,106.6374,107.446,764600.0],["2023-11-08",108.1378,109.1171,107.7964,108.6679,536700.0],["2023-11-09",109.0992,109.1531,107.437,107.6167,819100.0],["2023-11-10",108.605,110.5457,107.5179,110.2582,1836600.0],["2023-11-13",109.2879,109.8539,106.6644,107.446,964600.0],["2023-11-14",110.6984,113.6274,110.366,111.543,1383400.0],["2023-11-15",111.543,112.702,110.2312,110.6535,1192000.0],["2023-11-16",111.1027,111.7137,109.4136,109.4316,719500.0],["2023-11-17",110.7523,110.7523,108.5871,109.0902,1775900.0],["2023-11-20",109.0902,110.2851,108.1019,110.1054,979800.0],["2023-11-21",109.764,110.4469,108.7039,109.216,727700.0],["2023-11-22",110.6625,110.6894,109.189,109.8718,1062700.0],["2023-11-24",109.7281,110.339,109.0543,110.2133,247100.0],["2023-11-27",109.9617,110.5277,109.4046,109.8089,640000.0],["2023-11-28",109.5394,111.9293,109.18,111.3992,1212400.0],["2023-11-29",112.3785,113.6184,111.1926,111.2824,630800.0],["2023-11-30",111.2105,112.0461,110.5277,111.8395,1137300.0],["2023-12-01",112.0281,115.0379,111.5609,113.9149,1013800.0],["2023-12-04",113.0254,114.1125,112.5672,113.9508,888500.0],["2023-12-05",113.3758,113.7442,111.9113,113.6094,738000.0],["2023-12-06",113.852,115.7388,113.852,114.2204,1073700.0],["2023-12-07",114.3102,114.7864,113.4926,114.2653,637300.0],["2023-12-08",113.825,115.011,113.6813,114.2204,633600.0],["2023-12-11",113.6184,114.1934,112.8367,113.5914,1013100.0],["2023-12-12",113.1602,115.002,112.4055,114.6696,1433300.0],["2023-12-13",115.4243,121.0935,115.0739,120.0424,1511900.0],["2023-12-14",122.2346,125.6846,122.2346,124.3908,1241800.0],["2023-12-15",123.6002,123.6182,120.0064,120.8599,1552900.0],["2023-12-18",121.4888,121.8931,120.5814,121.6775,802100.0],["2023-12-19",121.9021,122.567,120.5544,121.0845,819000.0],["2023-12-20",120.842,121.381,118.47,118.7126,1207900.0],["2023-12-21",119.6291,120.2849,117.6525,118.6228,1513800.0],["2023-12-22",119.4943,120.7431,119.2787,119.6021,817200.0],["2023-12-26",119.7818,120.8509,119.6201,120.4466,335400.0],["2023-12-27",120.3927,121.2642,119.8806,120.6712,632700.0],["2023-12-28",120.3928,122.7737,120.3568,122.6838,575100.0],["2023-12-29",122.0908,122.4592,120.7611,120.806,614200.0],["2024-01-02",119.9705,122.3603,119.8806,122.0459,647400.0],["2024-01-03",121.1115,121.1564,118.6318,118.7755,724900.0],["2024-01-04",118.2903,120.3208,118.0298,118.7396,784200.0],["2024-01-05",117.886,119.4314,117.1673,118.3982,779700.0],["2024-01-08",117.9939,120.3568,117.6974,119.9345,773400.0],["2024-01-09",118.8833,119.7728,117.9849,118.9462,720300.0],["2024-01-10",119.4224,119.7189,118.5329,119.1169,811100.0],["2024-01-11",118.2992,121.8698,117.4816,121.688,1432900.0],["2024-01-12",122.9782,123.7777,121.5518,121.7698,683700.0],["2024-01-16",122.1514,123.8231,121.6154,123.0781,1653200.0],["2024-01-17",121.679,123.4052,119.2714,120.834,1446000.0],["2024-01-18",120.5433,121.4973,119.3986,119.4349,1225100.0],["2024-01-19",119.8165,123.5596,119.6893,122.8691,1528700.0],["2024-01-22",123.2598,124.7771,123.2598,123.4779,1183700.0],["2024-01-23",123.9321,124.3955,122.2332,123.2053,1599100.0],["2024-01-24",123.7322,124.7407,121.6699,121.7971,1431000.0],["2024-01-25",122.3876,123.2053,119.3895,119.9073,1475400.0],["2024-01-26",120.2708,120.2708,117.9177,118.8716,1129200.0],["2024-01-29",118.9806,119.6802,118.2356,118.9261,810300.0],["2024-01-30",118.4265,119.2078,117.5452,118.0812,713400.0],["2024-01-31",118.6536,119.0352,114.5925,114.8196,2167400.0],["2024-02-01",114.5743,116.4277,113.5204,116.2187,1793700.0],["2024-02-02",115.3556,117.2181,114.4471,116.2914,1198500.0],["2024-02-05",114.865,115.2012,113.4205,113.4205,944200.0],["2024-02-06",113.1388,114.5198,112.8935,114.0928,994700.0],["2024-02-07",114.1019,114.4108,112.4483,113.7294,1030700.0],["2024-02-08",113.693,114.4835,110.8675,113.0934,1437000.0],["2024-02-09",112.6664,113.5204,112.0849,113.1297,1076200.0],["2024-02-12",113.3569,114.8923,113.0298,113.9928,729400.0],["2024-02-13",111.6488,112.203,110.3951,112.0668,1032600.0],["2024-02-14",112.412,114.2291,112.1485,113.6476,820200.0],["2024-02-15",114.7651,117.7269,114.7651,117.6633,775700.0],["2024-02-16",117.6633,118.2175,116.2551,117.3544,1027600.0],["2024-02-20",117.1999,117.8268,114.7651,115.0376,768000.0],["2024-02-21",115.2648,116.2551,114.8832,115.9916,420100.0],["2024-02-22",116.7184,116.7184,114.9377,115.0104,611200.0],["2024-02-23",114.8832,115.819,114.2472,114.7651,465600.0],["2024-02-26",114.4289,114.7742,111.9577,112.3848,775900.0],["2024-02-27",113.6385,114.438,112.8754,113.4659,689500.0],["2024-02-28",112.6119,115.6464,112.4484,114.3199,667400.0],["2024-02-29",115.2739,115.5737,113.9111,114.1836,1478400.0],["2024-03-01",114.0655,116.0279,112.939,115.9553,786700.0],["2024-03-04",115.6191,117.7087,113.5477,117.4725,1089600.0],["2024-03-05",117.0455,118.1357,116.5912,117.1182,667700.0],["2024-03-06",118.0449,118.7262,117.3998,118.063,579000.0],["2024-03-07",118.5355,120.6433,118.4628,120.5524,819500.0],["2024-03-08",121.6971,122.7601,120.616,122.5693,676900.0],["2024-03-11",122.6602,123.6051,122.324,122.6238,574900.0],["2024-03-12",122.3695,122.5148,119.0261,120.2526,816200.0],["2024-03-13",119.9437,121.2338,119.662,119.8801,616700.0],["2024-03-14",119.3441,119.653,116.7184,118.3538,616800.0],["2024-03-15",116.9001,119.0533,116.9001,118.4174,1167800.0],["2024-03-18",118.3174,118.8716,117.5452,117.9177,546000.0],["2024-03-19",118.1812,118.699,116.882,118.4719,557700.0],["2024-03-20",118.2447,120.0345,117.6996,119.2804,815100.0],["2024-03-21",119.7256,121.6699,119.6166,120.7795,656000.0],["2024-03-22",120.8886,120.9794,118.4174,118.8807,485800.0],["2024-03-25",119.1442,119.6075,118.054,118.1085,311500.0],["2024-03-26",118.2357,118.3901,116.9546,117.0455,549800.0],["2024-03-27",118.2538,119.98,118.2538,118.8353,693800.0],["2024-03-28",119.4712,120.2344,119.2714,119.5439,741900.0],["2024-04-01",119.4167,119.5894,116.9274,116.9274,577500.0],["2024-04-02",115.9098,116.355,115.0649,115.7917,598700.0],["2024-04-03",115.2557,116.9001,114.7651,116.7002,758100.0],["2024-04-04",117.9631,118.3083,114.974,115.2284,637600.0],["2024-04-05",114.7742,115.9644,113.9202,115.4737,668600.0],["2024-04-08",117.0728,121.2338,116.5458,120.5797,1128600.0],["2024-04-09",121.2065,123.9139,121.0884,122.9963,1096700.0],["2024-04-10",120.7795,121.6063,119.3168,120.7886,801400.0],["2024-04-11",121.7062,121.7062,118.9807,119.9164,647800.0],["2024-04-12",119.1722,119.6224,117.2336,117.7206,572700.0],["2024-04-15",118.5659,118.9334,115.6993,116.3425,406700.0],["2024-04-16",115.8463,115.975,113.6781,113.7332,579200.0],["2024-04-17",113.7791,116.5262,113.7791,114.6611,1375900.0],["2024-04-18",114.7898,115.488,113.9353,114.4958,1016600.0],["2024-04-19",115.0011,116.1036,115.0011,115.8372,564700.0],["2024-04-22",115.9933,117.7941,115.3502,117.1142,486300.0],["2024-04-23",117.0866,118.2902,116.8386,117.1326,708000.0],["2024-04-24",116.1036,118.3821,115.7545,117.9687,495000.0],["2024-04-25",117.2061,117.886,116.4068,116.8661,863200.0],["2024-04-26",117.151,119.2365,117.151,118.7312,874700.0],["2024-04-29",119.4938,120.973,119.4938,120.4769,942200.0],["2024-04-30",119.1263,121.1108,119.1263,119.4387,1025700.0],["2024-05-01",119.2641,121.2762,118.768,120.0083,943500.0],["2024-05-02",119.3652,121.0189,116.9029,120.9822,1451600.0],["2024-05-03",122.296,123.6098,121.7264,122.195,1071000.0],["2024-05-06",123.6466,125.8976,122.9208,125.7046,1078600.0],["2024-05-07",126.8623,126.9725,124.8869,125.1258,648100.0],["2024-05-08",124.8134,124.8777,122.1031,122.1858,676500.0],["2024-05-09",122.737,125.3739,122.6819,125.2636,612100.0],["2024-05-10",125.723,125.8149,124.2346,124.4643,334200.0],["2024-05-13",124.8593,125.7597,124.3173,125.0155,316800.0],["2024-05-14",125.87,126.1732,124.7491,125.7046,537800.0],["2024-05-15",127.4319,127.6616,125.9711,126.5223,571100.0],["2024-05-16",126.4304,126.9633,125.7413,125.7413,456400.0],["2024-05-17",126.2191,126.7153,125.3096,126.5499,455300.0],["2024-05-20",126.5499,126.7612,125.1533,125.7413,422300.0],["2024-05-21",125.7598,126.0721,125.1442,125.4106,365100.0],["2024-05-22",125.3004,126.5774,124.7307,124.9512,534200.0],["2024-05-23",124.694,124.8134,122.0388,122.1215,588800.0],["2024-05-24",122.3787,122.8748,121.8642,122.3787,351100.0],["2024-05-28",123.0586,123.4169,119.5765,119.7235,551900.0],["2024-05-29",118.1892,118.4005,116.4711,118.3178,790600.0],["2024-05-30",119.1539,119.9899,118.7496,119.3101,489900.0],["2024-05-31",120.1002,122.9667,119.4019,122.8473,1523500.0],["2024-06-03",123.6374,124.3632,122.3695,122.8381,475000.0],["2024-06-04",123.1045,126.0813,123.1045,125.383,684600.0],["2024-06-05",125.0064,125.7506,124.0417,125.6403,538100.0],["2024-06-06",124.841,125.971,124.0968,125.9527,443200.0],["2024-06-07",124.7767,125.8149,124.6756,125.5576,505300.0],["2024-06-10",125.576,128.0291,125.4749,127.2481,878800.0],["2024-06-11",126.4672,127.3768,125.6587,125.8424,739200.0],["2024-06-12",128.3047,128.6263,125.8149,126.1824,527500.0],["2024-06-13",127.1103,128.3231,126.6234,126.9817,454900.0],["2024-06-14",126.5683,128.121,125.7322,128.0015,495800.0],["2024-06-17",127.3676,128.81,126.412,128.0383,427000.0],["2024-06-18",128.4241,129.9952,128.4241,129.7747,411900.0],["2024-06-20",128.9387,129.4899,127.9648,128.8008,462400.0],["2024-06-21",129.692,129.692,128.1761,129.5083,1175000.0],["2024-06-24",129.7563,132.1543,129.4715,131.6765,487700.0],["2024-06-25",131.7041,131.75,129.4623,129.6553,463300.0],["2024-06-26",128.5344,129.1224,127.7351,127.8361,545600.0],["2024-06-27",127.8361,129.2235,127.0552,129.1224,457600.0],["2024-06-28",129.8942,131.0426,128.9478,131.0242,844900.0],["2024-07-01",130.6108,130.868,128.2588,129.7104,422500.0],["2024-07-02",130.2892,130.7027,128.6079,129.5542,518400.0],["2024-07-03",129.1316,129.6737,127.5329,128.1026,311800.0],["2024-07-05",128.4333,128.8284,127.3216,127.5238,489700.0],["2024-07-08",127.7442,128.3323,126.9174,127.8361,666300.0],["2024-07-09",128.1852,128.5527,126.3385,127.8085,754300.0],["2024-07-10",128.3782,128.7916,127.5605,128.6446,478100.0],["2024-07-11",130.6567,131.8603,129.2143,129.5083,648100.0],["2024-07-12",130.3443,130.6292,128.3874,129.2143,957400.0],["2024-07-15",129.53,131.5633,129.4093,129.9385,945000.0],["2024-07-16",130.3191,132.7796,129.7992,132.4268,663000.0],["2024-07-17",132.436,134.2373,132.436,133.9587,639900.0],["2024-07-18",133.2159,137.3569,133.2159,134.4322,617600.0],["2024-07-19",135.0914,135.0914,132.566,133.4202,442100.0],["2024-07-22",133.5316,135.0636,132.9281,134.6551,497600.0],["2024-07-23",134.3765,135.305,133.216,133.4295,577900.0],["2024-07-24",133.4295,134.293,132.5289,133.151,472300.0],["2024-07-25",133.3552,135.0543,128.9543,130.0963,855300.0],["2024-07-26",130.5234,133.151,130.1056,132.3061,496800.0],["2024-07-29",132.566,133.7359,131.2012,132.9189,532700.0],["2024-07-30",133.2252,133.6523,130.2634,131.2012,621200.0],["2024-07-31",130.9134,131.6933,129.6135,129.7714,908300.0],["2024-08-01",131.3683,136.8091,131.3683,135.9364,835400.0],["2024-08-02",137.0041,141.1543,136.3078,139.2881,1152100.0],["2024-08-05",138.3411,138.3411,135.37,136.0385,938000.0],["2024-08-06",136.0292,139.9659,136.0292,139.4924,844100.0],["2024-08-07",139.8266,143.1598,139.1024,140.1145,1489500.0],["2024-08-08",140.2444,142.4263,139.8545,142.1199,754200.0],["2024-08-09",142.1199,142.482,140.3373,142.1199,765200.0],["2024-08-12",143.5869,143.5869,140.6529,141.3586,678800.0],["2024-08-13",142.3706,142.9555,141.5721,142.0549,589500.0],["2024-08-14",142.0549,142.8813,141.1915,142.3613,634900.0],["2024-08-15",142.3613,143.6797,141.145,142.3799,638600.0],["2024-08-16",142.4542,142.9277,140.5322,141.9064,671700.0],["2024-08-19",142.3056,142.9277,140.9965,141.7299,517100.0],["2024-08-20",142.1385,142.4635,140.7179,142.1478,550600.0],["2024-08-21",142.4727,142.6399,141.5071,142.0549,852200.0],["2024-08-22",142.7698,144.1161,141.6371,143.1784,731300.0],["2024-08-23",143.7633,145.9359,143.4383,145.4252,858100.0],["2024-08-26",147.18,147.18,145.0724,146.6415,641100.0],["2024-08-27",145.8523,149.1484,145.3788,148.842,742600.0],["2024-08-28",149.0184,150.244,148.8142,149.9562,565900.0],["2024-08-29",149.3062,150.4389,148.3313,149.5755,517200.0],["2024-08-30",150.1233,150.9775,149.2877,150.7546,687500.0],["2024-09-03",150.3739,153.0851,150.3089,151.8688,660200.0],["2024-09-04",151.8688,153.3265,150.0397,151.3396,895800.0],["2024-09-05",152.2866,152.658,148.452,149.6219,844900.0],["2024-09-06",149.7148,149.7148,146.6973,148.1178,1050400.0],["2024-09-09",148.4613,149.9562,147.635,148.8327,833500.0],["2024-09-10",149.5755,154.0785,148.8142,151.8409,554200.0],["2024-09-11",150.4204,153.0201,149.5198,152.9179,542400.0],["2024-09-12",152.6765,153.7071,151.5809,152.6765,425700.0],["2024-09-13",153.3822,154.4035,152.268,154.2921,675300.0],["2024-09-16",155.1648,155.4155,154.0785,154.7284,552600.0],["2024-09-17",154.0321,154.3942,151.6181,152.268,660100.0],["2024-09-18",152.4351,154.5149,151.3117,152.1937,1120900.0],["2024-09-19",153.1965,153.6793,151.0517,152.7415,753100.0],["2024-09-20",152.1566,152.7973,150.3461,150.8382,2367400.0],["2024-09-23",151.6831,152.658,150.9496,151.9523,984600.0],["2024-09-24",150.9867,151.9988,150.5968,151.2374,512200.0],["2024-09-25",151.9431,152.0266,149.9097,150.0026,765700.0],["2024-09-26",149.7426,150.5968,147.0315,147.3657,1073100.0],["2024-09-27",148.6192,148.6192,146.2701,146.4837,636100.0],["2024-09-30",146.3815,148.1085,145.8152,147.5328,815800.0],["2024-10-01",148.1828,148.2849,145.7223,146.5208,702100.0],["2024-10-02",145.2024,146.038,144.4225,145.7316,579500.0],["2024-10-03",145.5367,145.6759,143.1412,144.0511,527600.0],["2024-10-04",143.2434,143.7726,141.6743,143.5591,515900.0],["2024-10-07",142.7234,142.8813,141.6093,142.5563,480100.0],["2024-10-08",143.4291,143.6148,141.275,142.0921,520700.0],["2024-10-09",142.092,142.6306,141.275,142.3149,425800.0],["2024-10-10",141.795,142.8163,140.7272,141.3215,383100.0],["2024-10-11",142.3706,142.5656,141.3122,142.4356,445000.0],["2024-10-14",141.9157,143.2526,141.1265,142.5006,457500.0],["2024-10-15",143.4287,144.6848,142.9693,143.1099,609100.0],["2024-10-16",143.2505,145.2942,143.2505,144.2817,503900.0],["2024-10-17",143.888,144.3098,142.7631,143.3912,550400.0],["2024-10-18",144.0849,145.1067,143.3912,144.9192,406600.0],["2024-10-21",145.3035,145.3035,142.5756,143.063,653800.0],["2024-10-22",143.0631,145.2754,142.7818,144.2817,444200.0],["2024-10-23",144.4224,147.3378,144.3942,146.5597,819300.0],["2024-10-24",146.8409,148.0315,146.091,146.3066,486800.0],["2024-10-25",146.7566,146.7566,143.6536,143.7286,428300.0],["2024-10-28",144.6848,145.8566,143.6443,144.1692,315400.0],["2024-10-29",144.0005,144.4598,141.5257,141.5257,680400.0],["2024-10-30",141.4975,143.1193,141.4788,142.6318,690400.0],["2024-10-31",143.8036,145.013,140.607,141.8725,1752400.0],["2024-11-01",141.3007,143.0443,139.707,139.8383,1027700.0],["2024-11-04",140.2695,142.6787,140.2414,142.6599,661500.0],["2024-11-05",141.4788,145.3317,141.1788,145.3317,565300.0],["2024-11-06",147.8346,147.8346,140.157,143.9818,1144900.0],["2024-11-07",144.6567,145.6504,143.6724,145.0129,435200.0],["2024-11-08",145.941,150.3751,145.5285,149.1846,549200.0],["2024-11-11",148.669,151.1719,148.669,150.0001,572100.0],["2024-11-12",149.5502,150.8251,149.0064,149.7658,1150900.0],["2024-11-13",151.0313,152.2687,150.497,151.2469,663200.0],["2024-11-14",151.0969,151.3313,147.3847,147.5253,617600.0],["2024-11-15",147.0941,148.594,146.1472,148.2002,553100.0],["2024-11-18",146.8878,148.6783,146.8878,148.6033,510000.0],["2024-11-19",148.0878,148.4065,146.7472,148.2377,450100.0],["2024-11-20",147.5721,148.2002,146.4941,147.8721,475200.0],["2024-11-21",147.6565,149.4095,147.4597,148.6127,565500.0],["2024-11-22",149.1845,151.1344,149.1845,150.8719,507100.0],["2024-11-25",151.3875,153.0749,151.0126,151.8469,1044600.0],["2024-11-26",151.8094,153.4312,151.3876,152.9531,520400.0],["2024-11-27",153.853,155.7279,153.703,154.8654,520900.0],["2024-11-29",154.8936,155.5404,153.7405,153.8905,578400.0],["2024-12-02",152.9437,152.9437,151.5938,152.1469,729600.0],["2024-12-03",152.6062,152.8124,150.8157,150.9188,782000.0],["2024-12-04",151.3126,151.3126,149.5314,149.9908,523500.0],["2024-12-05",148.7627,149.7657,148.4158,149.2314,495600.0],["2024-12-06",149.2314,149.9814,148.4534,148.9971,609500.0],["2024-12-09",148.4533,149.4939,147.8721,149.1939,650500.0],["2024-12-10",149.0721,149.8407,147.7128,148.6408,474700.0],["2024-12-11",149.222,149.6439,147.5065,148.4252,1095300.0],["2024-12-12",147.4784,150.8063,147.394,148.444,612700.0],["2024-12-13",148.1159,148.8564,146.6441,147.3847,387700.0],["2024-12-16",147.4221,150.6751,146.391,148.6315,437900.0],["2024-12-17",147.5909,148.9595,145.116,146.3066,767900.0],["2024-12-18",145.716,147.8721,141.2725,141.4319,633100.0],["2024-12-19",141.0382,143.3818,139.9132,140.082,851900.0],["2024-12-20",140.6913,144.7879,140.6913,143.8036,2366500.0],["2024-12-23",143.363,143.9818,142.135,143.738,495600.0],["2024-12-24",143.7755,145.2661,142.9506,145.0786,168000.0],["2024-12-26",144.9473,145.716,144.1692,145.5098,277800.0],["2024-12-27",144.4505,145.8566,143.8786,144.1317,421800.0],["2024-12-30",143.5787,143.9818,141.6475,143.4662,410200.0],["2024-12-31",144.4505,145.4254,143.1099,144.9005,697500.0],["2025-01-02",144.563,145.3317,142.6037,142.9318,505200.0],["2025-01-03",142.585,145.491,142.0319,145.3598,550800.0],["2025-01-06",144.8348,145.2379,140.0445,140.4007,618000.0],["2025-01-07",140.6163,142.2381,138.404,138.9852,644700.0],["2025-01-08",138.9477,140.1289,137.6634,139.9976,672400.0],["2025-01-10",138.4321,140.6163,137.5884,138.9196,813900.0],["2025-01-13",139.3039,140.8507,138.9289,140.7944,738800.0],["2025-01-14",140.8038,142.4162,140.5226,141.9006,483900.0],["2025-01-15",144.4431,145.3616,141.394,141.5266,592300.0],["2025-01-16",142.1705,142.7292,140.8448,142.6345,396600.0],["2025-01-17",143.1269,143.7708,142.0569,142.5303,671600.0],["2025-01-21",142.4262,144.6798,141.4224,142.5208,675100.0],["2025-01-22",141.3751,141.394,139.1498,139.3203,668500.0],["2025-01-23",139.1498,140.0399,136.6973,139.1025,756200.0],["2025-01-24",139.5759,141.4793,138.5533,140.5323,685800.0],["2025-01-27",141.6497,146.2707,141.2614,145.4753,818000.0],["2025-01-28",144.8597,145.5037,143.0038,143.3731,611200.0],["2025-01-29",144.1874,144.1874,140.2767,140.6744,503400.0],["2025-01-30",142.483,144.7082,142.0758,143.7802,454700.0],["2025-01-31",143.4204,145.9582,143.4204,144.481,934400.0],["2025-02-03",143.9412,146.157,142.2841,144.3958,873700.0],["2025-02-04",143.7424,146.6399,142.4546,146.4221,871900.0],["2025-02-05",147.7005,149.2913,146.4127,148.5433,1118200.0],["2025-02-06",149.3292,150.8253,147.7384,150.4276,1591500.0],["2025-02-07",151.384,152.6624,149.1682,149.7364,1390900.0],["2025-02-10",149.5943,149.5943,147.104,148.5338,867200.0],["2025-02-11",147.3028,147.8141,146.0718,147.7478,674400.0],["2025-02-12",144.8881,147.9846,144.7461,147.549,691900.0],["2025-02-13",147.7857,149.0262,147.3975,148.6569,605900.0],["2025-02-14",149.6133,150.4939,148.619,148.6664,688400.0],["2025-02-18",148.6664,149.6227,148.0887,149.1966,524600.0],["2025-02-19",148.7989,149.6227,148.2308,149.1019,719700.0],["2025-02-20",148.78,152.1226,148.2687,151.5829,849600.0],["2025-02-21",151.5166,152.6339,150.3329,152.1415,1041300.0],["2025-02-24",152.5866,155.2096,151.3272,154.2059,762900.0],["2025-02-25",154.3479,156.7341,154.2058,155.9766,1030000.0],["2025-02-26",155.9103,156.8288,154.632,155.5031,632200.0],["2025-02-27",155.2285,158.8268,155.2001,158.0409,813200.0],["2025-02-28",159.1582,160.0767,157.0845,159.1961,1005500.0],["2025-03-03",159.0825,162.1789,158.7132,161.8475,882100.0],["2025-03-04",163.4194,164.1769,159.1677,159.2245,924500.0],["2025-03-05",157.2833,161.5634,157.0939,161.0047,1121300.0],["2025-03-06",159.6506,159.8779,156.6584,157.9178,606800.0],["2025-03-07",158.6848,159.4045,157.094,157.5296,918300.0],["2025-03-10",158.9026,162.4535,157.6621,158.4575,948600.0],["2025-03-11",158.931,158.9783,154.9634,156.2417,898500.0],["2025-03-12",155.7966,156.5258,152.9843,153.1832,855100.0],["2025-03-13",153.1169,154.1206,150.2572,153.1548,1191200.0],["2025-03-14",153.5903,154.916,152.6718,154.6414,1081100.0],["2025-03-17",153.865,156.2228,153.865,155.7588,662400.0],["2025-03-18",155.7114,156.4311,152.9843,153.704,626600.0],["2025-03-19",153.704,154.31,151.5166,153.2021,753200.0],["2025-03-20",153.5241,154.3858,151.9995,153.9407,687000.0],["2025-03-21",153.2589,153.988,151.1,152.7097,1539100.0],["2025-03-24",153.4294,155.399,152.6529,155.0202,472200.0],["2025-03-25",155.0486,156.0713,153.1169,154.3858,605900.0],["2025-03-26",155.1149,155.8535,154.007,155.7682,501000.0],["2025-03-27",156.2417,157.9556,155.2948,156.4784,717000.0],["2025-03-28",157.6148,157.6148,155.1622,157.0939,527500.0],["2025-03-31",158.6469,160.4271,157.4632,158.6848,976100.0],["2025-04-01",158.5238,160.0484,156.0239,158.5901,588100.0],["2025-04-02",158.6279,159.7548,157.8041,159.0825,511400.0],["2025-04-03",157.4159,159.5086,154.4615,154.9539,1011500.0],["2025-04-04",154.0922,155.4179,144.5946,144.9545,1386500.0],["2025-04-07",141.9716,147.9467,138.4018,142.7103,1861600.0],["2025-04-08",146.1665,146.1665,140.8448,142.0095,2130600.0],["2025-04-09",139.1782,150.314,138.8657,149.4713,2457800.0],["2025-04-10",148.0509,149.1682,142.5019,146.6494,1545000.0],["2025-04-11",144.5852,147.3407,142.0474,146.1097,1588600.0],["2025-04-14",148.2971,150.5507,146.8578,150.0205,1064300.0],["2025-04-15",150.5989,151.249,147.9219,148.0844,1545000.0],["2025-04-16",148.1992,149.4516,146.3348,147.0615,1642300.0],["2025-04-17",147.6925,151.01,147.3005,150.1782,895700.0],["2025-04-21",149.0596,150.6945,146.5547,148.0175,577400.0],["2025-04-22",150.2069,152.9795,149.595,151.3637,581700.0],["2025-04-23",152.5779,154.7577,151.9087,152.511,599800.0],["2025-04-24",152.5397,153.9929,151.4211,152.4537,683400.0],["2025-04-25",152.0903,152.8074,151.0674,152.3772,366600.0],["2025-04-28",152.0425,153.9929,152.0425,153.3906,676600.0],["2025-04-29",152.5779,153.7826,150.4937,150.5702,1309000.0],["2025-04-30",150.6371,152.9126,148.3904,152.6353,957800.0],["2025-05-01",151.0004,156.536,149.2317,154.949,1056600.0],["2025-05-02",157.7502,161.5745,156.7655,160.3985,1026300.0],["2025-05-05",159.7293,160.3698,157.5303,158.0753,653800.0],["2025-05-06",156.842,158.0657,156.297,157.4156,471700.0],["2025-05-07",157.406,158.7445,157.2435,157.5781,820000.0],["2025-05-08",157.8936,158.0275,154.404,154.557,956500.0],["2025-05-09",154.318,156.4022,153.8304,155.8572,632800.0],["2025-05-12",156.45,157.5686,154.6908,156.4404,548900.0],["2025-05-13",156.6603,156.6603,152.8265,153.859,677300.0],["2025-05-14",153.0464,153.7157,150.5989,151.3829,819200.0],["2025-05-15",152.3389,154.2893,151.8705,153.8304,965700.0],["2025-05-16",153.926,156.4404,153.3045,156.0293,1660800.0],["2025-05-19",154.7386,155.5035,154.0407,154.251,693000.0],["2025-05-20",153.1133,154.5283,152.7883,153.3046,593100.0],["2025-05-21",151.9278,152.3676,149.0405,149.1839,538500.0],["2025-05-22",150.3407,150.6467,147.2431,147.6255,668500.0],["2025-05-23",147.6733,147.7307,145.4648,146.048,659300.0],["2025-05-27",147.224,148.0844,145.5987,147.4534,970400.0],["2025-05-28",147.4821,148.094,146.0576,148.0175,886000.0],["2025-05-29",147.7307,149.8723,147.0901,148.9066,701600.0],["2025-05-30",147.9601,149.8245,147.5682,149.7671,1329400.0],["2025-06-02",148.6868,149.3655,147.0136,148.8302,759200.0],["2025-06-03",147.9506,148.5338,143.199,145.723,1252800.0],["2025-06-04",145.2258,145.9237,144.2219,145.1876,859900.0],["2025-06-05",145.1876,145.2354,142.7114,143.2372,974100.0],["2025-06-06",144.1263,145.2162,142.023,143.3041,645200.0],["2025-06-09",142.9982,145.1302,141.2295,144.3654,1231000.0],["2025-06-10",145.2449,146.2201,144.2124,145.1876,1811100.0],["2025-06-11",145.1876,145.57,143.1798,143.7535,1400000.0],["2025-06-12",143.9734,144.7956,142.6731,144.7956,907600.0],["2025-06-13",143.8969,144.5279,142.3863,143.2659,862800.0],["2025-06-16",144.2124,144.7574,142.568,142.96,663900.0],["2025-06-17",143.0747,143.9542,142.0708,142.4437,840600.0],["2025-06-18",142.9408,143.6101,142.0039,142.3767,1187100.0],["2025-06-20",143.0747,143.6292,141.4111,142.0326,1473200.0],["2025-06-23",142.6158,144.1455,141.8031,143.5623,779800.0],["2025-06-24",143.3137,143.5623,141.8222,142.6158,1312700.0],["2025-06-25",141.631,141.6788,138.8584,139.499,1387000.0],["2025-06-26",140.1969,141.0191,139.021,140.9809,1236000.0],["2025-06-27",141.4015,142.5297,140.5602,141.3537,956600.0],["2025-06-30",141.0,141.5928,138.7533,141.5067,825900.0],["2025-07-01",141.5163,143.5049,139.652,142.3576,912200.0],["2025-07-02",141.9656,143.2276,140.5411,142.654,1680600.0],["2025-07-03",142.3768,144.308,141.5067,143.8587,403500.0],["2025-07-07",143.8586,145.6178,142.3672,143.4953,1262300.0],["2025-07-08",142.1951,144.9294,142.1951,143.6579,1186500.0],["2025-07-09",144.3654,144.4227,142.9408,143.6292,800800.0],["2025-07-10",143.4762,146.115,142.5202,144.461,1218600.0],["2025-07-11",142.7879,144.8434,142.7879,144.0977,940000.0],["2025-07-14",144.3654,146.0385,144.155,144.6139,696600.0],["2025-07-15",144.3194,144.5705,141.7602,142.3783,1022600.0],["2025-07-16",142.6583,145.43,142.4748,145.2079,1027500.0],["2025-07-17",145.5265,146.3764,145.0533,145.4976,867200.0],["2025-07-18",145.5942,146.7434,145.121,145.6038,720100.0],["2025-07-21",146.2219,146.84,144.696,144.8795,741200.0],["2025-07-22",144.8892,148.2113,144.8892,147.9505,678800.0],["2025-07-23",147.9699,148.6555,147.0234,147.4966,701900.0],["2025-07-24",147.6705,148.0568,146.2895,146.4826,569700.0],["2025-07-25",146.2026,146.6951,145.3527,146.4537,560400.0],["2025-07-28",146.0577,146.444,144.0297,144.2325,714300.0],["2025-07-29",144.5608,147.1297,144.0586,147.1007,619400.0],["2025-07-30",146.4343,146.5213,142.272,143.6917,1302300.0],["2025-07-31",141.3159,144.0683,137.2695,137.5496,1824700.0],["2025-08-01",139.3072,139.3072,133.9184,135.2029,1382700.0],["2025-08-04",135.2028,137.1633,134.7007,135.2994,1154400.0],["2025-08-05",135.6181,138.0518,134.7393,136.9412,996100.0],["2025-08-06",136.8446,137.6075,134.8648,135.7919,808000.0],["2025-08-07",136.439,137.5689,135.8016,137.2792,587300.0],["2025-08-08",137.5592,137.6075,135.2125,135.6664,481200.0],["2025-08-11",135.6954,136.1686,133.5997,133.7349,724900.0],["2025-08-12",133.7736,134.0633,132.6147,133.6384,910900.0],["2025-08-13",133.4452,135.1932,133.2134,134.9807,1637700.0],["2025-08-14",134.6524,135.4057,133.6577,135.2318,879800.0],["2025-08-15",135.0773,136.7673,134.7876,136.072,927500.0],["2025-08-18",136.748,136.8929,135.2028,135.2608,623300.0],["2025-08-19",135.763,137.5303,135.7437,137.5206,810500.0],["2025-08-20",138.2063,139.7032,137.3951,137.482,922100.0],["2025-08-21",136.4873,137.7717,135.9368,136.1782,635800.0],["2025-08-22",137.086,138.805,136.7094,138.129,849700.0],["2025-08-25",137.4723,138.129,136.5259,137.1633,722500.0],["2025-08-26",137.2695,138.2642,136.9315,137.7331,1129100.0],["2025-08-27",138.2932,140.0315,137.8489,139.4714,970200.0],["2025-08-28",139.4714,139.4714,137.9648,139.1913,389100.0],["2025-08-29",138.892,140.9586,138.892,140.8234,594400.0],["2025-09-02",139.8673,140.3116,137.0377,137.424,665000.0],["2025-09-03",137.0474,138.5733,136.9701,138.496,769700.0],["2025-09-04",139.0948,139.4617,137.4434,139.0658,516600.0],["2025-09-05",139.7708,141.3932,139.1817,140.4178,620300.0],["2025-09-08",138.9306,139.7515,138.6409,139.6935,585400.0],["2025-09-09",138.9885,140.553,138.7761,140.4468,930800.0],["2025-09-10",140.3695,140.8041,136.3134,136.6128,744200.0],["2025-09-11",136.1686,139.5969,136.1686,139.1527,779400.0],["2025-09-12",138.892,139.0658,136.8446,137.3275,737100.0],["2025-09-15",137.3274,137.6848,135.5698,135.7919,633600.0],["2025-09-16",135.8692,136.8736,134.2468,134.6138,612900.0],["2025-09-17",134.691,137.0281,134.4303,134.7683,519300.0],["2025-09-18",134.6041,136.0044,134.3627,135.7243,560400.0],["2025-09-19",135.7823,137.1053,135.367,136.0334,1566400.0],["2025-09-22",135.4829,136.9025,134.6524,136.41,868800.0],["2025-09-23",136.3328,136.9701,135.5505,136.2845,528300.0],["2025-09-24",136.3038,137.0088,134.9711,135.6181,870300.0],["2025-09-25",135.6664,136.8349,133.5128,133.986,691900.0],["2025-09-26",134.3144,135.7726,133.648,134.7876,801100.0],["2025-09-29",133.9474,134.4399,132.9237,133.8605,1071500.0],["2025-09-30",133.3776,134.9711,133.2714,134.9421,1150900.0],["2025-10-01",134.6427,135.087,133.2424,133.2714,832800.0],["2025-10-02",132.7885,133.0975,131.4075,131.591,954900.0],["2025-10-03",132.0932,132.8271,131.6972,132.0159,874300.0],["2025-10-06",132.5181,132.8078,130.7798,131.3399,904400.0],["2025-10-07",131.3689,132.972,130.8474,131.5524,734600.0],["2025-10-08",130.8474,131.929,130.3452,131.1951,757500.0],["2025-10-09",131.62,131.6586,129.7465,130.2873,479900.0],["2025-10-10",130.6639,130.7798,128.7131,129.9396,510600.0],["2025-10-13",129.901,130.7025,129.4664,129.9299,532900.0],["2025-10-14",129.872,130.4321,128.6745,129.1767,893900.0],["2025-10-15",129.035,130.2463,128.5466,128.9373,1068500.0],["2025-10-16",128.9373,129.6992,128.1266,128.3806,752700.0],["2025-10-17",128.7811,130.1486,128.3513,129.6211,794900.0],["2025-10-20",129.8165,130.7933,129.2011,129.8067,761200.0],["2025-10-21",130.1193,131.1644,129.1034,130.3049,1004900.0],["2025-10-22",131.0081,132.278,129.7871,131.2426,832500.0],["2025-10-23",131.3793,131.9654,129.7969,131.311,837600.0],["2025-10-24",131.6235,132.0533,130.8225,130.8812,720300.0],["2025-10-27",130.803,130.8812,129.3574,129.9239,1082000.0],["2025-10-28",129.1815,129.6309,127.5015,127.6773,1017600.0],["2025-10-29",126.8568,127.3647,123.1254,123.3501,1869500.0],["2025-10-30",123.5259,126.593,123.5259,125.8214,2662400.0],["2025-10-31",125.206,127.5796,124.952,125.2548,1687300.0],["2025-11-03",123.4282,125.5186,122.8324,124.6297,1364000.0],["2025-11-04",124.1413,126.1535,123.6724,126.0949,1442600.0],["2025-11-05",126.72,126.974,125.0497,125.5185,1802100.0],["2025-11-06",124.9422,125.919,123.9752,124.0924,862000.0],["2025-11-07",124.0924,126.6712,124.0924,126.6419,1134300.0],["2025-11-10",126.4074,126.9154,125.4209,126.5442,1039300.0],["2025-11-11",127.2573,129.0057,126.8763,128.5173,1091500.0],["2025-11-12",127.814,129.0643,127.3159,128.4489,999700.0],["2025-11-13",127.648,128.488,127.394,127.521,1079500.0],["2025-11-14",128.1364,128.8787,127.267,127.9019,649100.0],["2025-11-17",128.3806,128.5662,126.9447,127.2475,653000.0],["2025-11-18",127.5601,127.9312,126.6614,127.4038,717700.0],["2025-11-19",127.7945,128.195,126.6321,126.8177,818700.0],["2025-11-20",127.5991,128.908,127.2279,127.8336,1368500.0],["2025-11-21",128.2145,131.0179,127.9606,130.51,1611800.0],["2025-11-24",130.3928,130.6565,129.2499,130.2169,1034000.0],["2025-11-25",130.1583,132.825,129.9141,131.9263,888200.0],["2025-11-26",131.2817,133.0008,130.7933,132.3659,707600.0],["2025-11-28",132.2096,133.5478,131.9654,132.7371,388200.0],["2025-12-01",131.9654,133.7725,131.7212,132.2292,880200.0],["2025-12-02",132.8445,133.0497,131.0668,132.1217,947600.0],["2025-12-03",131.9849,133.0008,131.0863,131.3989,735600.0],["2025-12-04",131.3403,132.0533,129.6113,129.7774,788000.0],["2025-12-05",128.449,129.8165,128.3317,128.615,874500.0],["2025-12-08",128.1168,128.7127,126.8763,127.9606,1051000.0],["2025-12-09",128.6638,129.6602,127.4233,127.4819,1191700.0],["2025-12-10",127.6577,129.3671,127.6577,128.8397,979200.0],["2025-12-11",129.4453,130.4123,128.9373,129.8751,823500.0],["2025-12-12",130.4709,130.6174,128.2731,129.0448,1045000.0],["2025-12-15",129.7188,129.9532,128.5662,129.6211,1137400.0],["2025-12-16",129.6895,130.6663,128.781,130.0997,1063900.0],["2025-12-17",130.4709,134.4172,130.3928,133.9092,1515000.0],["2025-12-18",134.3097,134.4172,132.9715,133.1473,1068100.0],["2025-12-19",132.8348,133.2353,131.0863,131.1156,2492000.0],["2025-12-22",130.4514,134.173,130.0118,133.5088,1545000.0],["2025-12-23",133.8409,134.427,132.4538,133.079,802900.0],["2025-12-24",133.4501,134.7493,133.4501,134.2511,520500.0],["2025-12-26",133.8995,134.7786,133.7237,134.6028,507500.0],["2025-12-29",135.1889,136.0582,134.6223,135.9508,518400.0],["2025-12-30",135.9507,136.908,135.8531,136.6638,1039600.0],["2025-12-31",136.654,136.9666,135.56,135.687,1042400.0],["2026-01-02",135.2963,136.7517,134.3586,135.9019,841200.0],["2026-01-05",135.4037,136.3219,134.046,134.1632,1043500.0],["2026-01-06",133.3329,135.8824,133.3329,134.9642,1080800.0],["2026-01-07",134.9837,135.7749,131.2914,131.8482,1421800.0],["2026-01-08",131.9361,135.5307,131.0765,135.3256,1082800.0],["2026-01-09",135.3256,135.9215,131.6235,132.7469,1915700.0],["2026-01-12",133.0204,133.6064,130.4807,131.1156,1000900.0],["2026-01-13",131.4965,132.2682,129.1229,131.3207,708300.0],["2026-01-14",131.6431,133.1473,131.2914,133.1083,798200.0],["2026-01-15",132.9996,133.948,132.9502,133.7998,550900.0],["2026-01-16",133.3355,135.4693,132.3377,135.4298,908100.0],["2026-01-20",133.7603,134.5901,131.8734,132.7921,1149600.0],["2026-01-21",133.3355,134.2345,132.3278,133.7405,1013400.0],["2026-01-22",133.622,135.4693,132.6538,133.0293,731700.0],["2026-01-23",132.9305,134.274,132.4464,134.1456,591600.0],["2026-01-26",134.8371,134.8371,132.4859,133.3256,623900.0],["2026-01-27",133.2762,134.3431,133.0095,133.0984,694500.0],["2026-01-28",133.2268,133.6911,130.194,130.8559,603000.0],["2026-01-29",131.6857,133.1182,130.8954,132.0611,931700.0],["2026-01-30",132.4859,132.723,130.5299,132.6736,1009900.0],["2026-02-02",132.5649,132.644,130.5398,130.7077,1019300.0],["2026-02-03",130.0557,131.5375,128.7517,130.599,1338900.0],["2026-02-04",131.7252,134.7976,131.2016,133.4145,1279600.0],["2026-02-05",132.1599,133.4145,128.0305,129.137,2330200.0],["2026-02-06",128.4059,130.7472,128.3664,130.5299,1525200.0],["2026-02-09",130.4509,132.071,129.7988,131.9623,746700.0],["2026-02-10",132.0611,134.9655,132.0611,134.7976,866400.0],["2026-02-11",134.3629,136.1707,133.7109,134.3826,981700.0],["2026-02-12",134.7087,134.7679,129.7791,131.824,1585700.0],["2026-02-13",132.3575,134.3431,131.5178,133.9085,878300.0],["2026-02-17",134.353,135.3903,131.3202,132.7823,795800.0],["2026-02-18",132.8712,133.7208,131.824,133.4837,797400.0],["2026-02-19",132.802,134.274,132.3575,133.4343,906000.0],["2026-02-20",134.0072,134.0566,131.4486,131.8537,704600.0],["2026-02-23",132.318,134.3629,131.3004,131.7153,1161600.0],["2026-02-24",131.7647,132.5748,130.6484,132.4661,895800.0],["2026-02-25",132.5551,133.4145,130.4015,132.4266,1238800.0],["2026-02-26",133.0589,134.6197,132.9304,134.2246,725300.0],["2026-02-27",133.6417,133.8689,131.3795,132.2389,1207100.0],["2026-03-02",132.1895,133.3552,131.0633,132.4859,844500.0],["2026-03-03",130.9646,132.7428,129.947,131.9525,689900.0],["2026-03-04",131.2016,132.2982,130.6781,132.1599,659000.0],["2026-03-05",131.0732,132.9304,130.5398,132.7823,957000.0],["2026-03-06",131.6264,132.0611,129.8087,131.1819,776000.0],["2026-03-09",130.0261,130.9843,127.9317,130.5398,885600.0],["2026-03-10",129.9075,130.5003,128.1491,128.5541,795900.0],["2026-03-11",127.9614,127.9614,124.9384,126.3709,1231800.0],["2026-03-12",125.867,127.744,125.1261,126.2029,933900.0],["2026-03-13",127.9021,128.6924,124.6223,124.7902,497200.0],["2026-03-16",126.0053,126.4203,124.8298,124.8396,547800.0],["2026-03-17",126.0054,126.7364,125.215,126.5191,660500.0],["2026-03-18",125.8176,126.1832,124.0987,124.2765,1145600.0],["2026-03-19",123.9308,124.6519,122.7749,123.0022,1043500.0],["2026-03-20",122.854,123.0516,119.752,120.3151,2047700.0],["2026-03-23",121.8858,122.9429,120.8584,120.9078,1266700.0],["2026-03-24",120.1867,121.7278,119.6038,120.3349,1130500.0],["2026-03-25",121.2734,121.5006,119.9496,120.1669,640600.0],["2026-03-26",120.0385,121.6586,119.9891,120.6707,790900.0],["2026-03-27",120.5127,120.8683,118.8432,119.1099,986900.0],["2026-03-30",119.9693,121.7179,119.426,120.2459,755900.0],["2026-03-31",121.5796,122.3403,119.9693,120.6411,1225000.0],["2026-04-01",120.1274,121.7377,120.1274,121.0659,1151200.0],["2026-04-02",121.1054,123.4763,120.6806,123.3677,1075800.0],["2026-04-06",123.2195,124.158,122.933,123.3084,614900.0],["2026-04-07",123.101,124.1086,122.2612,122.7947,1082900.0],["2026-04-08",124.0098,124.8594,123.4862,124.563,812600.0],["2026-04-09",123.8419,125.0175,123.5653,124.0987,762900.0],["2026-04-10",124.3457,125.7781,123.9901,124.8594,778500.0],["2026-04-13",124.4741,124.8001,122.9429,124.3654,821100.0],["2026-04-14",124.0098,125.5213,123.506,124.81,821400.0],["2026-04-15",124.74,125.4,123.25,124.19,1039400.0],["2026-04-16",123.98,124.86,121.91,123.1,1779600.0],["2026-04-17",123.42,128.38,123.42,127.94,1533800.0],["2026-04-20",127.44,129.59,127.24,129.47,722100.0],["2026-04-21",129.06,129.53,125.68,125.74,750800.0],["2026-04-22",126.29,126.39,124.0,124.59,569200.0],["2026-04-23",124.63,126.4,124.63,126.0,536900.0],["2026-04-24",126.0,126.77,125.1,125.66,529500.0],["2026-04-27",125.49,126.6,125.2,125.39,633900.0],["2026-04-28",125.99,130.64,125.99,130.38,1012800.0],["2026-04-29",129.75,131.36,128.92,129.71,1599900.0],["2026-04-30",130.0,130.97,127.22,129.18,1953500.0],["2026-05-01",129.06,130.14,127.42,128.56,849000.0],["2026-05-04",127.74,130.47,127.74,129.06,860600.0],["2026-05-05",128.93,131.59,128.91,130.16,824500.0],["2026-05-06",130.05,132.67,130.05,130.3,1362500.0],["2026-05-07",130.04,131.43,130.04,130.36,1113300.0],["2026-05-08",130.39,130.78,128.75,129.31,767000.0],["2026-05-11",130.05,131.0,129.19,129.72,710800.0],["2026-05-12",130.28,130.42,128.93,129.22,808900.0],["2026-05-13",128.44,129.5,127.94,129.34,700200.0],["2026-05-14",127.78,129.06,126.9,127.23,985200.0],["2026-05-15",127.36,128.09,125.15,125.71,783000.0],["2026-05-18",126.17,128.39,125.94,128.25,680800.0],["2026-05-19",127.79,129.36,127.24,128.47,679600.0],["2026-05-20",128.64,130.65,127.43,130.26,747300.0],["2026-05-21",129.61,130.1,127.49,130.01,738700.0],["2026-05-22",130.7,131.87,130.15,131.14,863900.0],["2026-05-26",130.8,131.79,130.43,130.54,547700.0],["2026-05-27",130.85,131.74,130.37,130.58,813300.0],["2026-05-28",130.59,131.25,129.66,130.82,712400.0],["2026-05-29",130.23,130.55,128.06,129.07,1652100.0],["2026-06-01",127.94,130.59,127.93,128.13,914600.0],["2026-06-02",128.22,129.17,127.6,128.96,787400.0],["2026-06-03",128.62,133.07,128.18,132.54,1439100.0],["2026-06-04",133.99,137.05,132.78,136.87,1430600.0],["2026-06-05",136.8,138.66,136.47,137.54,1180400.0],["2026-06-08",137.6,137.83,136.11,137.15,1171600.0],["2026-06-09",137.55,139.59,137.02,138.91,1109400.0],["2026-06-10",139.6,140.75,138.8,139.78,1189600.0],["2026-06-11",139.59,140.71,137.58,138.1,878200.0],["2026-06-12",138.68,140.16,138.27,138.93,975200.0],["2026-06-15",138.84,140.58,137.18,137.33,974300.0],["2026-06-16",137.78,138.33,135.36,136.44,1040100.0],["2026-06-17",136.35,137.05,132.36,133.11,1136500.0],["2026-06-18",134.36,134.87,131.84,132.5,1686200.0],["2026-06-22",132.01,133.07,130.94,132.13,998800.0],["2026-06-23",133.02,134.28,132.47,133.89,814500.0],["2026-06-24",134.01,135.79,133.85,134.42,1098600.0],["2026-06-25",135.0,138.39,135.0,138.08,1002300.0],["2026-06-26",139.15,140.97,138.75,140.72,1217400.0],["2026-06-29",139.99,140.75,139.4,140.65,1061900.0],["2026-06-30",139.16,140.46,138.21,138.94,1019600.0],["2026-07-01",139.6,142.1,139.22,139.94,986100.0],["2026-07-02",140.64,142.26,139.38,142.19,1030500.0],["2026-07-06",141.96,142.23,140.5,140.77,1003626.59302],["2026-07-07",142,144.41,141.54,141.71,626390.735019],["2026-07-08",140.94,140.94,137.5,137.86,1111878.463284],["2026-07-09",138.12,138.73,135.79,136,782552.886551],["2026-07-10",136.69,136.945,134.78,135.25,1391166.037052],["2026-07-13",135.92,137.04,135.37,135.89,1015011.806108],["2026-07-14",135.42,136.03,133.645,133.68,1078412.9241],["2026-07-15",133.13,133.35,131.59,131.77,1254760.318908],["2026-07-16",131.69,135.17,131.69,134.86,960124.905168],["2026-07-17",135.47,136.5,131.7901,132.96,996513.166392],["2026-07-20",133.17,133.94,132.87,133.71,1450779.866288],["2026-07-21",133.03,133.84,132.02,132.24,629031.300933],["2026-07-22",132.47,132.98,131.075,131.57,849561.131673],["2026-07-23",131.38,133.045,131.35,132.75,1198697.117306],["2026-07-24",133.65,134.28,132.85,133.88,898252.882331],["2026-07-27",133.77,135.05,133.17,133.46,842474.995728],["2026-07-28",135.05,136.87,134.815,135.64,1480131.890337],["2026-07-29",136.53,137.82,136,137.38,1355930.656477],["2026-07-30",134.29,136.46,131.975,133.32,2063620.497888],["2026-07-31",132.59,133.81,131.5,132.34,2197953.673003],["2026-08-03",132.34,134.47,132.34,133.47,1061044.73138],["2026-08-04",132.28,133.66,131.45,133.21,959888.436241],["2026-08-05",133.76,134.75,132.86,134.56,779454.214649],["2026-08-06",137,137,132.93,133.63,1113175.608961],["2026-08-07",133.38,135.24,132.32,134.96,864643.684202],["2026-08-10",134.55,135.035,132.04,132.77,99355.299236],["2026-08-11",131.15,132.645,131.15,131.74,744953.998718],["2026-08-12",131,132.63,130.52,132.33,701379.564999],["2026-08-13",132.92,135.73,132.92,134.2,1018455.823552],["2026-08-14",134.28,135.39,133.27,133.49,596602.883273],["2026-08-17",133,133.2922,131,131.12,780839.63532],["2026-08-18",132.16,132.43,130.14,130.17,791997.615997],["2026-08-19",131,132.76,130.51,131.47,575256.493541],["2026-08-20",131.44,133.54,131.2875,132.06,953832.176331],["2026-08-21",132.29,132.64,131.27,131.31,797113.37394],["2026-08-24",131.75,134.04,131.75,133.16,686854.751159],["2026-08-25",132.91,133.235,131.73,131.98,500581.740729],["2026-08-26",132.05,132.905,131.345,131.5,508549.766431],["2026-08-27",130.86,131.915,128.69,128.79,759715.753763],["2026-08-28",129.39,130.015,128.64,129.61,845013.86177],["2026-08-31",129.01,129.09,128.17,128.85,1269326.855483],["2026-09-01",129,129.8722,128.545,129.36,895283.874465],["2026-09-02",129.67,129.71,127.8,128.61,712852.600155],["2026-09-03",129.72,130.02,128.235,128.56,729881.673719],["2026-09-04",127.67,129.25,127.67,128.32,580399.049361],["2026-09-08",128,129.335,127.7001,127.89,976539.662975],["2026-09-09",127.95,128.805,126.52,127.48,1272920.512438],["2026-09-10",128.24,128.24,124.19,124.48,1297897.641872],["2026-09-11",125.11,126.34,124.66,124.79,1098070.204259],["2026-09-14",124.46,125.69,123.5,125.6,953031.547885]]}