{"t":"MTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-10-23",7.242,7.5762,7.1863,7.5762,4786800.0],["1992-10-26",7.6319,7.7433,7.6319,7.7433,1327600.0],["1992-10-27",7.799,7.799,7.6319,7.6876,573600.0],["1992-10-28",7.6319,7.6319,7.4648,7.5762,709400.0],["1992-10-29",7.5762,7.6876,7.5762,7.6876,423000.0],["1992-10-30",7.7433,7.7433,7.5762,7.6319,379800.0],["1992-11-02",7.5762,7.5762,7.4091,7.4648,351600.0],["1992-11-03",7.4648,7.5205,7.4091,7.4648,226000.0],["1992-11-04",7.4091,7.4648,7.2977,7.3534,210800.0],["1992-11-05",7.3534,7.5762,7.2977,7.5762,1037000.0],["1992-11-06",7.5762,7.6876,7.5205,7.6319,449800.0],["1992-11-09",7.6876,7.799,7.6876,7.7433,891800.0],["1992-11-10",7.799,8.5789,7.799,8.5789,796000.0],["1992-11-11",8.4675,8.6347,8.3004,8.4118,644800.0],["1992-11-12",8.5232,8.6347,8.4675,8.6347,106200.0],["1992-11-13",8.6347,8.9132,8.6347,8.8018,975200.0],["1992-11-16",8.8018,8.8575,8.7461,8.7461,246000.0],["1992-11-17",8.8018,8.8018,8.6904,8.8018,250400.0],["1992-11-18",8.8018,9.136,8.7461,9.136,189600.0],["1992-11-19",9.0246,9.2474,8.9132,9.2474,201600.0],["1992-11-20",9.4146,9.6931,9.4146,9.4703,589200.0],["1992-11-23",9.526,9.5817,9.136,9.3032,581400.0],["1992-11-24",9.2474,9.2474,8.8575,8.9132,458800.0],["1992-11-25",8.9132,8.9132,8.8575,8.9132,130400.0],["1992-11-27",8.9132,8.9132,8.9132,8.9132,85800.0],["1992-11-30",8.9132,8.9132,8.6904,8.9132,491400.0],["1992-12-01",8.9132,8.9132,8.8018,8.8575,163200.0],["1992-12-02",8.9132,8.9132,8.6904,8.6904,409200.0],["1992-12-03",8.6904,8.6904,8.6347,8.6347,47000.0],["1992-12-04",8.6904,8.6904,8.6347,8.6347,66000.0],["1992-12-07",8.579,8.579,8.4118,8.5232,231400.0],["1992-12-08",8.4675,8.4675,8.4675,8.4675,248200.0],["1992-12-09",8.5232,8.6347,8.4675,8.5232,1079400.0],["1992-12-10",8.4675,8.5232,8.0219,8.4118,379200.0],["1992-12-11",8.3561,8.9132,8.3561,8.8018,187200.0],["1992-12-14",8.8018,8.8575,8.8018,8.8018,15200.0],["1992-12-15",8.9132,9.0803,8.9132,9.0246,74200.0],["1992-12-16",9.136,9.4703,9.136,9.3589,60000.0],["1992-12-17",9.3589,9.3589,9.136,9.136,119200.0],["1992-12-18",9.0803,9.2474,9.0803,9.136,26800.0],["1992-12-21",9.1917,9.1917,8.6904,8.8575,73200.0],["1992-12-22",8.9132,9.0803,8.9132,9.0803,124400.0],["1992-12-23",9.136,9.3589,9.136,9.3589,36600.0],["1992-12-24",9.3031,9.4146,9.3031,9.4146,9800.0],["1992-12-28",9.3589,9.4146,9.1917,9.1917,39800.0],["1992-12-29",9.2474,9.2474,8.8575,8.9132,52000.0],["1992-12-30",8.8018,9.2474,8.8018,9.2474,117000.0],["1992-12-31",9.2474,9.6931,9.2474,9.6931,90400.0],["1993-01-04",10.3616,10.6958,10.2502,10.3616,1099800.0],["1993-01-05",10.2502,10.5287,10.2502,10.473,605400.0],["1993-01-06",10.4173,10.6958,10.4173,10.6958,576200.0],["1993-01-07",10.6958,11.0858,10.6958,10.8073,1195600.0],["1993-01-08",10.6958,11.0301,10.6958,10.9187,882600.0],["1993-01-11",10.8073,10.9187,10.6958,10.8073,311000.0],["1993-01-12",10.6958,10.6958,10.4173,10.473,324800.0],["1993-01-13",10.5844,10.6958,10.4173,10.5844,560600.0],["1993-01-14",10.5287,10.5287,10.3616,10.3616,133000.0],["1993-01-15",10.2502,10.4173,10.1945,10.4173,150000.0],["1993-01-18",10.5287,10.6401,10.5287,10.5844,179400.0],["1993-01-19",10.6958,10.6958,10.3616,10.4173,225600.0],["1993-01-20",10.4173,10.473,10.3616,10.473,179200.0],["1993-01-21",10.5287,10.5844,10.3616,10.473,61400.0],["1993-01-22",10.473,10.473,10.2502,10.2502,121000.0],["1993-01-25",10.1388,10.1945,9.8045,9.8045,272400.0],["1993-01-26",9.9159,10.4173,9.9159,10.0831,743800.0],["1993-01-27",10.0831,10.1388,10.0273,10.0273,205800.0],["1993-01-28",10.1388,10.1945,10.0273,10.1388,361200.0],["1993-01-29",10.3616,11.3643,10.3616,11.0858,1221800.0],["1993-02-01",11.1415,11.1972,11.0301,11.1415,212800.0],["1993-02-02",11.1415,11.3086,11.0858,11.3086,211600.0],["1993-02-03",11.3086,11.6986,11.1972,11.5314,461600.0],["1993-02-04",11.5872,11.6429,11.0301,11.1415,185400.0],["1993-02-05",11.2529,11.2529,11.1415,11.2529,108800.0],["1993-02-08",11.2641,11.2641,10.9295,11.041,57000.0],["1993-02-09",11.0968,11.0968,10.818,11.041,102000.0],["1993-02-10",11.1525,11.2641,11.1525,11.2641,216800.0],["1993-02-11",11.3198,11.3198,11.1525,11.1525,71600.0],["1993-02-12",11.1525,11.2083,11.041,11.1525,65400.0],["1993-02-16",11.1525,11.1525,10.2603,10.3719,350600.0],["1993-02-17",10.3161,10.3161,9.9815,10.1488,471400.0],["1993-02-18",10.2603,10.4276,10.1488,10.2603,685800.0],["1993-02-19",10.2603,10.4276,10.2603,10.3719,260400.0],["1993-02-22",10.4276,10.7064,10.4276,10.7064,191600.0],["1993-02-23",10.7064,10.7064,10.4834,10.4834,169200.0],["1993-02-24",10.3719,10.4834,10.3719,10.3719,194600.0],["1993-02-25",10.6507,10.8737,10.5391,10.5949,285400.0],["1993-02-26",10.7064,11.0968,10.5391,10.9295,280000.0],["1993-03-01",10.9295,11.2641,10.9295,11.1525,159800.0],["1993-03-02",11.041,11.4313,11.041,11.4313,255200.0],["1993-03-03",11.3198,11.5429,11.3198,11.5429,80200.0],["1993-03-04",11.4313,11.4313,11.2641,11.4313,65200.0],["1993-03-05",11.4871,11.5986,11.4871,11.4871,73400.0],["1993-03-08",11.5986,11.7659,11.5429,11.7102,96000.0],["1993-03-09",11.5986,11.8217,11.5986,11.7659,247800.0],["1993-03-10",11.7102,11.7102,11.4871,11.4871,165000.0],["1993-03-11",11.4871,11.4871,11.2641,11.3756,63800.0],["1993-03-12",11.2641,11.2641,10.9295,11.0968,125200.0],["1993-03-15",11.1525,11.3198,11.1525,11.2083,43400.0],["1993-03-16",11.2641,11.4871,11.2641,11.4313,51200.0],["1993-03-17",11.5429,11.7102,11.2083,11.2083,141800.0],["1993-03-18",11.2641,11.3198,11.0968,11.1525,78600.0],["1993-03-19",11.2641,11.2641,10.9853,11.041,58600.0],["1993-03-22",10.9852,10.9852,10.7064,10.7622,191600.0],["1993-03-23",10.7064,10.7622,10.5391,10.7064,72400.0],["1993-03-24",10.7064,11.041,10.7064,10.818,119600.0],["1993-03-25",10.818,10.9852,10.818,10.9852,98400.0],["1993-03-26",11.041,11.1525,10.9853,11.1525,141600.0],["1993-03-29",11.2641,11.3756,11.2083,11.3756,24800.0],["1993-03-30",11.4871,11.4871,11.1525,11.1525,61800.0],["1993-03-31",11.4871,11.9332,11.3756,11.7659,3763000.0],["1993-04-01",11.7659,11.989,11.7659,11.8217,312800.0],["1993-04-02",11.8217,11.8217,11.5986,11.5986,337400.0],["1993-04-05",11.5986,11.7102,11.4314,11.7102,435600.0],["1993-04-06",11.8217,11.8217,11.6544,11.6544,245800.0],["1993-04-07",11.7102,11.9332,11.7102,11.8217,154000.0],["1993-04-08",11.9332,11.989,11.8775,11.9332,169600.0],["1993-04-12",11.989,12.1005,11.8775,11.9332,381600.0],["1993-04-13",12.0447,12.3793,12.0447,12.3236,426200.0],["1993-04-14",12.3793,12.4908,12.3235,12.4351,385200.0],["1993-04-15",12.4351,12.4351,12.2678,12.2678,188400.0],["1993-04-16",12.2678,12.2678,12.1563,12.212,67400.0],["1993-04-19",12.212,12.212,12.0447,12.1563,80800.0],["1993-04-20",12.0447,12.3236,12.0447,12.3236,277800.0],["1993-04-21",12.3793,13.1042,12.3793,12.7139,648200.0],["1993-04-22",12.7139,13.383,12.7139,13.1042,1136600.0],["1993-04-23",13.0485,13.1042,12.7697,13.0485,110800.0],["1993-04-26",12.9927,12.9927,12.0447,12.1563,174600.0],["1993-04-27",11.9332,12.8254,11.8774,12.6581,324600.0],["1993-04-28",12.4909,12.6581,12.2678,12.3793,159400.0],["1993-04-29",12.4351,12.4909,12.3236,12.3793,55600.0],["1993-04-30",12.4351,12.6024,12.3793,12.4908,116000.0],["1993-05-03",12.4908,12.8254,12.4908,12.7139,95800.0],["1993-05-04",12.8254,13.1042,12.7139,12.8812,133600.0],["1993-05-05",12.8812,12.9927,12.7697,12.9927,77800.0],["1993-05-06",13.1042,13.3273,13.1042,13.3273,188600.0],["1993-05-07",13.2158,13.2158,12.9927,13.1042,268000.0],["1993-05-10",13.0596,13.0596,12.948,13.0596,146200.0],["1993-05-11",12.948,13.3944,12.8363,13.3386,282800.0],["1993-05-12",13.3386,13.7851,13.2828,13.6177,528600.0],["1993-05-13",13.5061,13.6177,13.3386,13.3386,240400.0],["1993-05-14",13.3944,13.3944,13.2828,13.3386,97800.0],["1993-05-17",13.3944,13.3944,13.2828,13.3944,300000.0],["1993-05-18",13.5061,13.5619,13.0038,13.0038,99800.0],["1993-05-19",13.0596,13.3386,13.0596,13.3386,346400.0],["1993-05-20",13.3386,13.3386,13.0596,13.0596,52000.0],["1993-05-21",13.1154,13.1154,12.7805,12.8363,88600.0],["1993-05-24",12.948,12.948,12.6689,12.6689,55400.0],["1993-05-25",12.7247,13.1154,12.6689,12.948,812000.0],["1993-05-26",13.0596,13.1154,12.7805,12.8363,344600.0],["1993-05-27",12.948,13.0038,12.6131,12.6131,126400.0],["1993-05-28",12.6131,12.6689,12.2782,12.334,132600.0],["1993-06-01",12.3341,12.6689,12.3341,12.6131,139800.0],["1993-06-02",12.6689,12.948,12.5573,12.948,180800.0],["1993-06-03",12.948,12.948,12.7247,12.7247,154200.0],["1993-06-04",12.7247,12.7247,12.334,12.334,243400.0],["1993-06-07",12.3899,12.3899,12.2782,12.3899,93200.0],["1993-06-08",12.3899,12.948,12.3899,12.6689,262200.0],["1993-06-09",12.7247,12.8363,12.5573,12.8363,135200.0],["1993-06-10",12.7805,12.7805,12.6689,12.7247,83600.0],["1993-06-11",12.7247,12.7805,12.6689,12.7247,42400.0],["1993-06-14",12.7247,12.8922,12.7247,12.8922,110000.0],["1993-06-15",12.8922,12.8922,12.8363,12.8922,39200.0],["1993-06-16",12.8922,12.8922,12.7247,12.7805,72400.0],["1993-06-17",12.7805,12.8363,12.7805,12.8363,126000.0],["1993-06-18",12.8922,12.8922,12.3899,12.5015,310800.0],["1993-06-21",12.5015,12.5015,12.334,12.334,116200.0],["1993-06-22",12.334,12.7805,12.2782,12.7247,451400.0],["1993-06-23",12.7247,12.948,12.6689,12.948,453800.0],["1993-06-24",12.948,13.3386,12.948,13.3386,476600.0],["1993-06-25",13.3386,13.3944,13.2828,13.2828,34000.0],["1993-06-28",13.2828,13.6177,13.227,13.5619,146000.0],["1993-06-29",13.6177,13.6177,13.3944,13.4503,67800.0],["1993-06-30",13.4503,13.6177,13.1712,13.1712,208800.0],["1993-07-01",13.0596,13.1154,12.7247,12.948,219600.0],["1993-07-02",12.8363,12.8363,12.5015,12.6131,145200.0],["1993-07-06",12.7247,12.7805,12.2782,12.334,204400.0],["1993-07-07",12.3899,12.6131,12.1666,12.3899,249200.0],["1993-07-08",12.4457,12.4457,12.3341,12.3899,16000.0],["1993-07-09",12.3899,12.8363,12.334,12.7247,73200.0],["1993-07-12",12.8363,12.948,12.8363,12.948,16000.0],["1993-07-13",12.8922,12.948,12.8363,12.8922,88800.0],["1993-07-14",12.7805,12.8922,12.7805,12.8922,78800.0],["1993-07-15",12.8363,12.8922,12.7247,12.8363,35800.0],["1993-07-16",12.8363,12.8363,12.6131,12.6689,28000.0],["1993-07-19",12.6131,12.7247,12.6131,12.6689,48200.0],["1993-07-20",12.7247,12.7247,12.5573,12.5573,12400.0],["1993-07-21",12.6131,12.6131,12.3899,12.5015,57600.0],["1993-07-22",12.3899,13.0596,12.1666,12.6689,318800.0],["1993-07-23",12.7805,12.7805,12.5573,12.7805,230800.0],["1993-07-26",12.8363,12.8922,12.8363,12.8922,42000.0],["1993-07-27",12.8922,12.8922,12.7247,12.7247,58200.0],["1993-07-28",12.8922,12.948,12.7805,12.7805,64200.0],["1993-07-29",12.7247,12.7247,12.5015,12.5573,67400.0],["1993-07-30",12.5015,12.5573,12.4457,12.5573,35600.0],["1993-08-02",12.6131,13.0596,12.5015,13.0596,78000.0],["1993-08-03",13.2828,13.5061,13.227,13.2828,309000.0],["1993-08-04",13.227,13.5061,13.0596,13.4503,249400.0],["1993-08-05",13.3944,13.3944,13.3386,13.3386,80800.0],["1993-08-06",13.3944,13.3944,13.1712,13.2828,30800.0],["1993-08-09",13.227,13.2828,13.1154,13.2828,80000.0],["1993-08-10",13.2828,13.2828,13.1712,13.2828,78600.0],["1993-08-11",13.2828,13.3386,13.1712,13.1712,113600.0],["1993-08-12",13.227,13.227,12.8363,12.948,311800.0],["1993-08-13",13.0038,13.0038,12.7805,12.8363,73000.0],["1993-08-16",12.7247,12.8922,12.7247,12.8922,643600.0],["1993-08-17",12.7805,12.7805,12.5015,12.5015,99600.0],["1993-08-18",12.6131,12.6689,12.5015,12.5573,88800.0],["1993-08-19",12.5015,12.5573,12.4457,12.5015,30600.0],["1993-08-20",12.6131,12.7247,12.6131,12.7247,54200.0],["1993-08-23",12.6689,12.948,12.6689,12.7805,122000.0],["1993-08-24",12.7247,12.7247,12.4457,12.5573,78800.0],["1993-08-25",12.5015,12.7247,12.5015,12.6689,87400.0],["1993-08-26",12.5573,12.7247,12.5015,12.7247,50200.0],["1993-08-27",12.6131,12.8922,12.6131,12.8922,203000.0],["1993-08-30",12.7247,12.948,12.7247,12.7247,42400.0],["1993-08-31",12.7359,13.2386,12.7359,12.9593,83800.0],["1993-09-01",13.1269,13.5738,13.1269,13.5179,126800.0],["1993-09-02",13.5738,14.0765,13.4621,13.8531,94000.0],["1993-09-03",13.6296,13.6855,13.5738,13.5738,112600.0],["1993-09-07",13.6296,13.7414,13.5738,13.6855,89400.0],["1993-09-08",13.6855,13.7414,13.4062,13.6855,92600.0],["1993-09-09",13.6296,13.7972,13.5179,13.7972,31000.0],["1993-09-10",13.7414,13.9648,13.5738,13.8531,53200.0],["1993-09-13",13.8531,13.9089,13.6855,13.7972,42000.0],["1993-09-14",13.7972,13.7972,13.5179,13.5179,67400.0],["1993-09-15",13.4062,13.4621,13.2386,13.3503,118200.0],["1993-09-16",13.3503,13.4062,13.2945,13.4062,78000.0],["1993-09-17",13.3503,13.4621,13.3503,13.4621,39400.0],["1993-09-20",13.4621,13.4621,13.3503,13.4062,34000.0],["1993-09-21",13.4062,13.4062,12.9035,12.9593,63000.0],["1993-09-22",13.071,13.1269,12.7917,12.9593,42800.0],["1993-09-23",12.8476,12.9035,12.7917,12.7917,37600.0],["1993-09-24",12.7918,12.7918,12.6242,12.7359,26200.0],["1993-09-27",12.68,12.7918,12.5683,12.7359,152200.0],["1993-09-28",12.7359,12.7359,12.68,12.7359,238800.0],["1993-09-29",12.7359,13.071,12.7359,12.9593,171000.0],["1993-09-30",12.9035,12.9035,12.68,12.8476,85600.0],["1993-10-01",12.9035,13.0152,12.8476,12.9035,41600.0],["1993-10-04",13.0152,13.4062,13.0152,13.3503,167000.0],["1993-10-05",13.2945,13.8531,13.2945,13.8531,243600.0],["1993-10-06",13.7414,14.1324,13.7414,13.9089,115600.0],["1993-10-07",13.8531,13.8531,13.2945,13.3503,77400.0],["1993-10-08",13.3503,13.3503,13.071,13.1269,66400.0],["1993-10-11",13.1828,13.4062,13.1828,13.2945,63000.0],["1993-10-12",13.7414,13.7414,13.5179,13.7414,175000.0],["1993-10-13",13.7414,13.9648,13.7414,13.8531,199200.0],["1993-10-14",13.7972,13.7972,13.5738,13.6296,146000.0],["1993-10-15",13.6296,13.6296,13.3503,13.3503,46000.0],["1993-10-18",13.2945,13.2945,12.9593,12.9593,28400.0],["1993-10-19",12.8476,13.2386,12.7359,13.0152,161800.0],["1993-10-20",12.9593,12.9593,12.6242,12.9035,173600.0],["1993-10-21",12.9593,13.1269,12.9035,12.9593,107600.0],["1993-10-22",12.9035,13.071,12.7918,13.071,35800.0],["1993-10-25",13.071,13.6855,13.071,13.5738,129000.0],["1993-10-26",13.5738,13.5738,13.2945,13.2945,134000.0],["1993-10-27",13.2386,13.5738,13.2386,13.4621,166000.0],["1993-10-28",13.5738,13.5738,13.4621,13.4621,53600.0],["1993-10-29",13.4621,13.5179,13.4621,13.5179,26600.0],["1993-11-01",13.5738,14.3,13.5738,14.0765,250400.0],["1993-11-02",14.1882,14.2441,14.1324,14.1882,350000.0],["1993-11-03",14.1324,14.1324,13.9648,13.9648,168400.0],["1993-11-04",13.9648,13.9648,13.5738,13.6296,160600.0],["1993-11-05",13.5179,13.8531,13.5179,13.7972,133400.0],["1993-11-08",13.8531,13.8531,13.6855,13.6855,52600.0],["1993-11-09",13.7526,13.8085,13.4172,13.529,600600.0],["1993-11-10",13.4731,13.7526,13.4731,13.529,168600.0],["1993-11-11",13.529,13.529,13.3613,13.529,721800.0],["1993-11-12",13.6408,13.8085,13.4731,13.4731,115400.0],["1993-11-15",13.4731,13.6408,13.4731,13.5849,81800.0],["1993-11-16",13.5849,13.5849,13.3613,13.5849,113600.0],["1993-11-17",13.529,13.6408,13.529,13.5849,35000.0],["1993-11-18",13.4731,13.4731,13.3613,13.4172,42800.0],["1993-11-19",13.3613,13.4731,13.0817,13.0817,18400.0],["1993-11-22",13.0258,13.0258,12.5227,12.5786,560800.0],["1993-11-23",12.6345,12.7463,12.5786,12.7463,201800.0],["1993-11-24",12.8022,12.9699,12.8022,12.914,93000.0],["1993-11-26",12.9699,13.0258,12.914,12.914,9800.0],["1993-11-29",12.9699,12.9699,12.0754,12.0754,1222800.0],["1993-11-30",11.6282,11.74,11.4046,11.6282,1571600.0],["1993-12-01",11.74,12.5227,11.6282,12.0754,507200.0],["1993-12-02",12.1872,12.1872,11.6282,11.6841,693800.0],["1993-12-03",11.7959,11.9636,11.7959,11.8518,104800.0],["1993-12-06",11.9077,11.9636,11.5164,11.5164,114600.0],["1993-12-07",11.5164,11.6282,11.181,11.181,736000.0],["1993-12-08",11.181,11.5723,11.181,11.5723,753600.0],["1993-12-09",11.6282,11.8518,11.6282,11.74,435400.0],["1993-12-10",11.6841,11.7959,11.6841,11.7959,118600.0],["1993-12-13",11.6841,11.6841,11.6282,11.6841,165200.0],["1993-12-14",11.6841,11.6841,11.5723,11.6282,115200.0],["1993-12-15",11.6841,11.6841,11.5723,11.5723,87800.0],["1993-12-16",11.5723,11.6282,11.4046,11.4605,88000.0],["1993-12-17",11.2369,11.2928,11.1251,11.181,638600.0],["1993-12-20",11.181,11.3487,11.181,11.181,515400.0],["1993-12-21",11.0692,11.0692,10.9014,10.9014,367600.0],["1993-12-22",10.9573,11.3487,10.9573,11.3487,153200.0],["1993-12-23",11.2928,11.4046,11.2928,11.3487,45200.0],["1993-12-27",11.2928,11.4605,11.2928,11.4046,92600.0],["1993-12-28",11.3487,11.5723,11.3487,11.5164,97200.0],["1993-12-29",11.5723,11.9636,11.5723,11.7959,111400.0],["1993-12-30",11.74,12.2991,11.74,12.2991,127200.0],["1993-12-31",12.5227,13.0258,12.5227,12.9699,169800.0],["1994-01-03",12.9699,12.9699,12.5227,12.6904,262400.0],["1994-01-04",12.5786,12.6904,12.5227,12.5227,55400.0],["1994-01-05",12.5227,12.6904,12.4109,12.6345,69200.0],["1994-01-06",12.5786,12.5786,12.2991,12.2991,363200.0],["1994-01-07",12.1873,12.1873,11.9636,12.1314,163400.0],["1994-01-10",12.0195,12.1873,11.8518,12.1873,359200.0],["1994-01-11",12.1873,12.1873,11.74,12.0195,250800.0],["1994-01-12",12.0754,12.0754,11.9636,11.9636,132400.0],["1994-01-13",12.0195,12.0754,11.8518,11.8518,234800.0],["1994-01-14",11.9636,12.0195,11.9077,12.0195,38800.0],["1994-01-17",12.0754,12.0754,11.4605,11.4605,279600.0],["1994-01-18",11.5723,11.5723,11.181,11.3487,435400.0],["1994-01-19",11.2369,11.2928,11.1251,11.181,358400.0],["1994-01-20",11.2928,11.74,11.181,11.74,739600.0],["1994-01-21",11.74,11.9636,11.6841,11.9636,250400.0],["1994-01-24",12.0195,12.0195,11.6282,11.7959,125400.0],["1994-01-25",11.7959,11.8518,11.74,11.8518,39600.0],["1994-01-26",11.7959,11.7959,11.5723,11.6282,214800.0],["1994-01-27",11.6282,11.6282,11.2369,11.6282,387800.0],["1994-01-28",11.8518,12.4109,11.8518,12.2991,498000.0],["1994-01-31",12.5227,12.7463,12.5227,12.7463,357200.0],["1994-02-01",12.7463,12.7463,12.6345,12.6904,218400.0],["1994-02-02",12.6345,12.7463,12.5786,12.6345,229400.0],["1994-02-03",12.6904,12.6904,12.5227,12.5227,62400.0],["1994-02-04",12.6345,12.6904,12.2991,12.2991,133200.0],["1994-02-07",12.1873,12.1873,11.9636,12.1873,185000.0],["1994-02-08",12.1984,12.4223,12.1984,12.3104,196000.0],["1994-02-09",12.3104,12.5342,12.3104,12.5342,134400.0],["1994-02-10",12.5342,12.5342,12.4223,12.5342,30800.0],["1994-02-11",12.4223,12.5342,12.1984,12.1984,76600.0],["1994-02-14",12.1425,12.3104,12.0865,12.1425,189400.0],["1994-02-15",12.0865,12.4223,12.0865,12.3104,338200.0],["1994-02-16",12.1984,12.3663,12.1984,12.3104,23800.0],["1994-02-17",12.4223,12.5342,12.2544,12.2544,51000.0],["1994-02-18",12.3663,12.3663,11.9746,12.1984,186200.0],["1994-02-22",12.0865,12.2544,12.0865,12.2544,70600.0],["1994-02-23",12.2544,12.3663,12.2544,12.2544,71200.0],["1994-02-24",12.2544,12.4223,12.1984,12.4223,67400.0],["1994-02-25",12.3104,12.758,12.3104,12.5342,196600.0],["1994-02-28",12.4223,12.6461,12.4223,12.6461,55000.0],["1994-03-01",12.5342,12.5342,12.3663,12.4782,196600.0],["1994-03-02",12.4223,12.5342,12.3663,12.5342,44800.0],["1994-03-03",12.5342,12.5342,12.3663,12.5342,79200.0],["1994-03-04",12.4782,12.5342,12.3104,12.5342,76200.0],["1994-03-07",12.5342,12.758,12.5342,12.702,64800.0],["1994-03-08",12.702,12.702,12.5342,12.5342,71800.0],["1994-03-09",12.5342,12.5901,12.3104,12.4223,75600.0],["1994-03-10",12.3104,12.3104,12.1425,12.2544,228600.0],["1994-03-11",12.1984,12.4223,12.1984,12.3104,177000.0],["1994-03-14",12.4223,12.5342,12.3104,12.4223,80200.0],["1994-03-15",12.4223,12.4782,12.3104,12.3663,372000.0],["1994-03-16",12.3104,12.3663,12.1425,12.3663,61600.0],["1994-03-17",12.1984,12.3104,12.0865,12.1425,190200.0],["1994-03-18",12.0865,12.1984,12.0865,12.0865,41200.0],["1994-03-21",12.0865,12.4782,12.0865,12.4223,172400.0],["1994-03-22",12.4223,12.5342,12.1984,12.1984,70400.0],["1994-03-23",12.2544,12.5342,12.2544,12.5342,83600.0],["1994-03-24",12.3104,12.4223,12.1984,12.4223,209800.0],["1994-03-25",12.4223,12.5342,12.3663,12.3663,71200.0],["1994-03-28",12.4782,12.4782,12.0865,12.2544,83000.0],["1994-03-29",12.3104,12.3104,11.9187,12.0865,67400.0],["1994-03-30",11.9746,12.0865,11.9187,11.9746,73200.0],["1994-03-31",12.0865,12.1425,11.6389,11.6389,186000.0],["1994-04-04",11.527,11.527,10.9674,10.9674,152200.0],["1994-04-05",11.0793,11.3031,10.9674,11.0234,443600.0],["1994-04-06",10.9114,10.9674,10.7436,10.9674,506200.0],["1994-04-07",10.9674,11.1353,10.9674,11.1353,289600.0],["1994-04-08",11.1912,11.1912,11.1353,11.1353,73200.0],["1994-04-11",11.1912,11.5829,11.1912,11.4151,38600.0],["1994-04-12",11.471,11.8627,11.4151,11.7508,73800.0],["1994-04-13",11.7508,11.8067,11.6389,11.6948,50000.0],["1994-04-14",11.6389,11.7508,11.6389,11.7508,8000.0],["1994-04-15",11.6389,11.8627,11.6389,11.8067,54400.0],["1994-04-18",11.8067,11.8067,11.6389,11.8067,25600.0],["1994-04-19",11.8067,11.8067,11.6948,11.6948,61800.0],["1994-04-20",11.6948,11.6948,11.4151,11.5829,149800.0],["1994-04-21",11.527,11.6948,11.3591,11.6389,302600.0],["1994-04-22",11.6389,11.6948,11.527,11.6948,124400.0],["1994-04-25",11.5829,11.7508,11.471,11.7508,41800.0],["1994-04-26",11.8068,11.9187,11.7508,11.8627,181400.0],["1994-04-28",11.9187,12.1425,11.9187,12.1425,19400.0],["1994-04-29",12.0865,12.1425,12.0306,12.0306,36200.0],["1994-05-02",12.0865,12.2544,12.0865,12.2544,15200.0],["1994-05-03",12.2544,12.3663,12.1984,12.3663,44800.0],["1994-05-04",12.2544,12.4223,12.1425,12.3663,121200.0],["1994-05-05",12.3104,12.3663,12.1425,12.1425,37400.0],["1994-05-06",12.1984,12.1984,12.1425,12.1984,20200.0],["1994-05-09",12.0865,12.0865,12.0865,12.0865,88000.0],["1994-05-10",12.0977,12.0977,11.9857,11.9857,5000.0],["1994-05-11",11.9857,12.0417,11.8737,11.9857,130200.0],["1994-05-12",11.9297,11.9857,11.9297,11.9297,95000.0],["1994-05-13",11.9297,11.9857,11.8737,11.9857,75600.0],["1994-05-16",11.9857,11.9857,11.6497,11.6497,209000.0],["1994-05-17",11.6497,11.6497,11.4256,11.4816,213200.0],["1994-05-18",11.4256,11.8177,11.4256,11.8177,40800.0],["1994-05-19",11.8737,11.9297,11.7617,11.7617,24000.0],["1994-05-20",11.7617,11.9297,11.7617,11.9297,39200.0],["1994-05-23",11.8737,11.9297,11.8177,11.8737,26000.0],["1994-05-24",11.8177,11.9297,11.8177,11.8737,116600.0],["1994-05-25",11.8737,11.9857,11.8737,11.8737,82600.0],["1994-05-26",11.8737,11.8737,11.7617,11.8177,13600.0],["1994-05-27",11.7617,11.7617,11.5937,11.6497,54800.0],["1994-05-31",11.6497,11.7617,11.6497,11.7617,27600.0],["1994-06-01",11.7057,11.9297,11.7057,11.8737,39600.0],["1994-06-02",11.9857,12.4338,11.9857,12.2098,129200.0],["1994-06-03",12.2097,12.6578,12.2097,12.5458,45000.0],["1994-06-06",12.6578,12.6578,12.2098,12.2098,129800.0],["1994-06-07",12.2658,12.2658,12.2098,12.2098,7800.0],["1994-06-08",12.2097,12.3778,12.0977,12.3218,169400.0],["1994-06-09",12.2097,12.3778,12.0977,12.1537,60400.0],["1994-06-10",12.2097,12.2097,12.0977,12.0977,46600.0],["1994-06-13",12.1537,12.4338,12.1537,12.3218,11400.0],["1994-06-14",12.3218,12.5458,12.0977,12.5458,64600.0],["1994-06-15",12.5458,12.7698,12.5458,12.6578,176000.0],["1994-06-16",12.5458,12.6018,12.5458,12.5458,28600.0],["1994-06-17",12.5458,12.7698,12.4898,12.6578,265200.0],["1994-06-20",12.5458,12.5458,12.4338,12.4898,6200.0],["1994-06-21",12.3778,12.4338,12.3218,12.3778,134200.0],["1994-06-22",12.3778,12.3778,12.0417,12.0977,14400.0],["1994-06-23",12.2097,12.2658,12.1537,12.2658,39000.0],["1994-06-24",12.3218,12.3778,12.2658,12.3778,11000.0],["1994-06-27",12.3218,12.4338,12.1537,12.3218,148800.0],["1994-06-28",12.3218,12.7698,12.3218,12.5458,323600.0],["1994-06-29",12.4898,12.7698,12.4898,12.6578,80600.0],["1994-06-30",12.6578,12.9939,12.6578,12.9939,90400.0],["1994-07-01",12.9939,13.0499,12.7698,12.8258,442400.0],["1994-07-05",12.7138,12.7138,12.4338,12.5458,115600.0],["1994-07-06",12.5458,12.8258,12.4338,12.7698,66400.0],["1994-07-07",12.8258,12.9379,12.7698,12.8258,46600.0],["1994-07-08",12.8258,13.2179,12.7698,13.2179,50000.0],["1994-07-11",13.3299,13.4419,13.3299,13.3859,131400.0],["1994-07-12",13.4979,13.4979,13.3299,13.3299,217600.0],["1994-07-13",13.3859,13.3859,13.2179,13.2179,36200.0],["1994-07-14",13.2739,13.3299,13.1059,13.1619,33400.0],["1994-07-15",13.2179,13.2179,13.1059,13.1619,22400.0],["1994-07-18",13.1619,13.1619,12.8818,12.8818,83800.0],["1994-07-19",12.9378,13.1619,12.9378,13.1619,9800.0],["1994-07-20",13.2179,13.4419,13.2179,13.3859,108600.0],["1994-07-21",13.3859,13.3859,13.3299,13.3299,34800.0],["1994-07-22",13.3299,13.3299,13.0499,13.0499,23000.0],["1994-07-25",12.9939,13.2179,12.9939,13.2179,48200.0],["1994-07-26",13.2739,13.2739,13.2739,13.2739,46400.0],["1994-07-27",13.2179,13.2179,13.1619,13.2179,8800.0],["1994-07-28",13.2179,13.2179,13.0499,13.0499,42600.0],["1994-07-29",13.1059,13.3299,13.1059,13.3299,35200.0],["1994-08-01",13.2179,13.2739,13.1619,13.2179,30200.0],["1994-08-02",13.2739,13.3299,13.0499,13.2179,161800.0],["1994-08-03",13.2179,13.2179,13.2179,13.2179,600.0],["1994-08-04",13.1619,13.1619,12.9939,12.9939,70800.0],["1994-08-05",12.9939,13.1059,12.9939,13.0499,478000.0],["1994-08-08",13.0499,13.0499,12.9939,13.0499,18400.0],["1994-08-09",12.9939,13.0499,12.9378,12.9378,37800.0],["1994-08-10",12.9939,13.0499,12.9939,12.9939,6400.0],["1994-08-11",12.9939,12.9939,12.7138,12.7138,39400.0],["1994-08-12",12.7698,12.7698,12.5458,12.6578,24000.0],["1994-08-15",12.6018,12.8818,12.6018,12.8818,45800.0],["1994-08-16",12.8258,12.8258,12.6578,12.6578,60400.0],["1994-08-17",12.6578,12.7698,12.6578,12.7698,18400.0],["1994-08-18",12.6578,12.7138,12.6018,12.6578,26600.0],["1994-08-19",12.6578,12.7698,12.6578,12.7698,36200.0],["1994-08-22",12.7138,12.8818,12.7138,12.8818,19000.0],["1994-08-23",12.8258,13.0499,12.8258,12.9378,194400.0],["1994-08-24",12.9379,12.9939,12.8258,12.9939,69600.0],["1994-08-25",13.1059,13.1619,13.1059,13.1059,42800.0],["1994-08-26",12.7698,13.1059,12.7698,13.0499,73000.0],["1994-08-29",12.9939,12.9939,12.8818,12.8818,16400.0],["1994-08-30",12.9378,12.9378,12.8258,12.9378,11800.0],["1994-08-31",13.0051,13.6217,13.0051,13.4536,156800.0],["1994-09-01",13.3975,13.3975,13.3415,13.3975,34400.0],["1994-09-02",13.3415,13.3415,13.2854,13.2854,56400.0],["1994-09-06",13.2854,13.4536,13.2854,13.3975,119800.0],["1994-09-07",13.4536,13.4536,13.2293,13.2854,155800.0],["1994-09-08",13.3975,13.4536,13.3415,13.4536,48800.0],["1994-09-09",13.3975,13.3975,13.2854,13.3415,106000.0],["1994-09-12",13.3415,13.3975,13.3415,13.3975,128000.0],["1994-09-13",13.3415,13.3415,13.1172,13.1733,105600.0],["1994-09-14",13.0612,13.0612,12.9491,13.0051,74400.0],["1994-09-15",13.0051,13.1733,13.0051,13.1733,81200.0],["1994-09-16",13.2293,13.4536,13.1733,13.3975,50000.0],["1994-09-19",13.4536,13.5096,13.3415,13.3415,135200.0],["1994-09-20",13.3415,13.3415,13.2293,13.2293,40600.0],["1994-09-21",13.2293,13.3415,13.2293,13.2293,190200.0],["1994-09-22",13.2293,13.3415,13.2293,13.2854,36400.0],["1994-09-23",13.2293,13.3415,13.2293,13.2854,17200.0],["1994-09-26",13.2293,13.3415,13.1733,13.3415,64800.0],["1994-09-27",13.2854,13.3415,13.2854,13.3415,26000.0],["1994-09-28",13.3415,13.3415,13.2293,13.3415,33200.0],["1994-09-29",13.3415,13.3415,13.2293,13.2293,90200.0],["1994-09-30",13.2854,13.3415,13.2293,13.2854,10800.0],["1994-10-03",13.3975,13.4536,13.3975,13.4536,13000.0],["1994-10-04",13.3415,13.5096,13.3415,13.5096,93800.0],["1994-10-05",13.5096,13.5096,13.2854,13.3415,100400.0],["1994-10-06",13.3415,13.5096,13.3415,13.5096,62800.0],["1994-10-07",13.5096,13.5657,13.4536,13.4536,86800.0],["1994-10-10",13.4816,13.6217,13.4816,13.5657,41800.0],["1994-10-11",13.5657,13.7339,13.5657,13.5657,54000.0],["1994-10-12",13.5657,13.5657,13.5096,13.5096,27000.0],["1994-10-13",13.5657,13.7339,13.4536,13.6778,58000.0],["1994-10-14",13.6217,13.6217,13.4536,13.6217,120400.0],["1994-10-17",13.6778,14.0702,13.6217,14.0141,79800.0],["1994-10-18",14.0702,14.0702,13.7339,13.846,23200.0],["1994-10-19",13.9581,13.9581,13.4536,13.5096,137000.0],["1994-10-20",13.5657,13.6217,13.5096,13.6217,18600.0],["1994-10-21",13.5096,13.5096,13.4536,13.5096,26600.0],["1994-10-24",13.4536,13.6217,13.4536,13.5096,17200.0],["1994-10-25",13.5096,13.5657,13.3975,13.5657,18400.0],["1994-10-26",13.5096,13.6217,13.5096,13.5657,27200.0],["1994-10-27",13.5657,13.5657,13.3975,13.4536,43200.0],["1994-10-28",13.4536,13.5096,13.4536,13.4536,35000.0],["1994-10-31",13.3415,13.3415,13.2854,13.3415,36000.0],["1994-11-01",13.3415,13.3415,13.2854,13.3415,71200.0],["1994-11-02",13.2854,13.2854,13.1733,13.2293,126000.0],["1994-11-03",13.2854,13.2854,13.1172,13.1172,326400.0],["1994-11-04",13.1733,13.1733,13.0051,13.0051,41000.0],["1994-11-07",13.0051,13.0612,12.893,12.893,65000.0],["1994-11-08",13.0051,13.0612,13.0051,13.0612,17200.0],["1994-11-09",13.1285,13.2407,12.848,12.9041,138200.0],["1994-11-10",12.9041,12.9602,12.6236,12.6236,302800.0],["1994-11-11",12.5113,12.5113,12.343,12.343,37200.0],["1994-11-14",11.8942,12.0625,11.6698,11.7259,363000.0],["1994-11-15",11.8942,12.5675,11.8942,12.3991,497000.0],["1994-11-16",12.3991,12.3991,12.1747,12.1747,47600.0],["1994-11-17",12.2308,12.2869,12.1747,12.2869,76400.0],["1994-11-18",12.2869,12.3991,12.1186,12.2308,424000.0],["1994-11-21",12.1747,12.3991,12.1747,12.3991,22600.0],["1994-11-22",12.4552,12.5675,12.2869,12.2869,188000.0],["1994-11-23",12.2869,12.343,12.2308,12.2869,58400.0],["1994-11-25",12.2308,12.2308,12.1747,12.1747,1200.0],["1994-11-28",12.1186,12.1186,12.0064,12.1186,63400.0],["1994-11-29",12.1467,12.1467,11.9503,12.0625,32800.0],["1994-11-30",12.0625,12.343,12.0625,12.343,127200.0],["1994-12-01",12.343,12.343,12.2308,12.343,21800.0],["1994-12-02",12.343,12.343,12.0064,12.0064,286800.0],["1994-12-05",12.0625,12.2308,12.0625,12.1186,103600.0],["1994-12-06",12.0064,12.1747,11.8942,12.1747,85600.0],["1994-12-07",12.1747,12.2308,12.1186,12.1747,145400.0],["1994-12-08",12.1186,12.2308,12.0625,12.1186,153200.0],["1994-12-09",12.0625,12.1186,11.9503,12.0064,129000.0],["1994-12-12",12.0064,12.0625,11.9503,12.0064,86600.0],["1994-12-13",12.0064,12.0064,11.8381,11.8942,24600.0],["1994-12-14",11.8942,12.1186,11.6698,12.1186,95000.0],["1994-12-15",12.1186,12.1186,11.8942,11.8942,64000.0],["1994-12-16",12.0064,12.3991,12.0064,12.1747,286200.0],["1994-12-19",12.2869,12.2869,12.0625,12.0625,128000.0],["1994-12-20",12.1186,12.1186,12.0625,12.0625,36000.0],["1994-12-21",11.9503,12.1186,11.8942,12.1186,130000.0],["1994-12-22",12.0625,12.1186,11.9503,12.0625,64600.0],["1994-12-23",12.0064,12.0064,11.8381,11.8381,14800.0],["1994-12-27",11.8942,12.2308,11.8942,12.1747,54200.0],["1994-12-28",12.2869,12.2869,11.8942,11.8942,31000.0],["1994-12-29",11.9503,12.2308,11.8942,12.2308,120600.0],["1994-12-30",12.2308,13.1285,12.2308,13.1285,239800.0],["1995-01-03",13.0724,13.0724,12.6797,12.7358,64800.0],["1995-01-04",12.7358,12.7358,12.4552,12.4552,161800.0],["1995-01-05",12.343,12.4552,12.2308,12.343,133800.0],["1995-01-06",12.2869,12.3991,12.2308,12.343,896400.0],["1995-01-09",12.3991,12.6797,12.3991,12.6797,19800.0],["1995-01-10",12.7358,13.1846,12.7358,13.1285,116800.0],["1995-01-11",13.0724,13.2407,13.0724,13.2407,44200.0],["1995-01-12",13.3529,13.5212,13.3529,13.4651,53400.0],["1995-01-13",13.4651,13.5212,13.4651,13.4651,33400.0],["1995-01-16",13.4651,13.6334,13.4651,13.6334,49800.0],["1995-01-17",13.5212,13.5773,13.5212,13.5773,96400.0],["1995-01-18",13.5773,13.914,13.5773,13.914,110800.0],["1995-01-19",13.8579,13.914,13.4651,13.4651,182800.0],["1995-01-20",13.4651,13.4651,12.9041,12.9041,59200.0],["1995-01-23",12.9041,12.9041,12.6797,12.848,239800.0],["1995-01-24",12.9041,13.1285,12.9041,13.1285,131400.0],["1995-01-25",13.2407,13.3529,13.0724,13.3529,23600.0],["1995-01-26",13.409,13.4651,13.3529,13.3529,48800.0],["1995-01-27",13.409,13.4651,13.2968,13.4651,43600.0],["1995-01-30",13.409,13.409,13.0163,13.0163,116600.0],["1995-01-31",13.0724,13.0724,12.5675,12.7919,194600.0],["1995-02-01",12.7919,12.9041,12.6236,12.7919,220000.0],["1995-02-02",12.7919,12.7919,12.6236,12.7358,42600.0],["1995-02-03",12.7358,12.848,12.7358,12.7919,255400.0],["1995-02-06",12.7919,13.3529,12.7919,13.3529,298800.0],["1995-02-07",13.308,13.4765,13.1957,13.2518,149800.0],["1995-02-08",13.2518,13.4765,13.1957,13.308,44200.0],["1995-02-09",13.308,13.3641,13.0272,13.0272,472400.0],["1995-02-10",13.0834,13.0834,12.8026,12.8026,81200.0],["1995-02-13",12.8588,13.0834,12.8026,13.0272,450200.0],["1995-02-14",13.0272,13.0272,12.8026,13.0272,83600.0],["1995-02-15",13.0834,13.1957,13.0834,13.1957,47400.0],["1995-02-16",13.308,13.308,13.1957,13.1957,37200.0],["1995-02-17",13.0834,13.0834,12.9711,13.0272,236200.0],["1995-02-21",12.9711,13.0272,12.8588,13.0272,62800.0],["1995-02-22",12.9711,13.0272,12.8588,13.0272,200400.0],["1995-02-23",12.9711,13.0272,12.8588,13.0272,12000.0],["1995-02-24",12.9711,13.1395,12.9149,13.1395,24600.0],["1995-02-27",13.2518,13.2518,12.9711,13.0272,67400.0],["1995-02-28",12.9149,13.1957,12.9149,13.1957,126600.0],["1995-03-01",13.1957,13.3642,13.1957,13.3642,335000.0],["1995-03-02",13.3642,13.5326,13.3642,13.4765,126800.0],["1995-03-03",13.4765,13.8134,13.4765,13.5888,144800.0],["1995-03-06",13.5326,13.5888,13.5326,13.5888,22000.0],["1995-03-07",13.5888,13.7011,13.4765,13.5326,109600.0],["1995-03-08",13.5326,13.8134,13.5326,13.8134,24200.0],["1995-03-09",13.7572,14.3749,13.7572,14.038,75400.0],["1995-03-10",14.1503,14.2064,13.8695,13.8695,92600.0],["1995-03-13",13.7572,13.9257,13.7011,13.8695,230400.0],["1995-03-14",13.9257,14.038,13.9257,13.9818,80400.0],["1995-03-15",13.9818,14.2626,13.9818,14.2626,218400.0],["1995-03-16",14.3187,14.431,14.3187,14.431,260000.0],["1995-03-17",14.3749,14.4872,14.3749,14.3749,103400.0],["1995-03-20",14.431,14.5995,14.3749,14.3749,76400.0],["1995-03-21",14.431,14.5995,14.3749,14.431,18200.0],["1995-03-22",14.4872,14.5995,14.3749,14.4872,59400.0],["1995-03-23",14.5433,14.5433,14.3749,14.4872,23200.0],["1995-03-24",14.4872,14.5995,14.431,14.4872,121600.0],["1995-03-27",14.5433,14.5995,14.3749,14.5995,43200.0],["1995-03-28",14.5995,14.5995,14.431,14.431,117400.0],["1995-03-29",14.4872,14.4872,14.3749,14.3749,270400.0],["1995-03-30",14.3749,14.431,14.3187,14.431,42200.0],["1995-03-31",14.4872,14.4872,14.3187,14.4872,89600.0],["1995-04-03",14.4872,14.4872,14.3187,14.3187,11600.0],["1995-04-04",14.3749,14.431,14.1503,14.1503,35200.0],["1995-04-05",14.2064,14.2064,13.8695,13.8695,12000.0],["1995-04-06",13.8134,14.038,13.8134,14.038,74000.0],["1995-04-07",14.038,14.0941,13.8695,13.8695,15400.0],["1995-04-10",13.8134,13.9818,13.8134,13.9818,41600.0],["1995-04-11",14.038,14.3187,14.038,14.2626,133200.0],["1995-04-12",14.2626,14.3749,14.2064,14.3187,91200.0],["1995-04-13",14.3749,14.3749,14.2064,14.2626,88400.0],["1995-04-17",14.2064,14.431,14.2064,14.3187,90200.0],["1995-04-18",14.2626,14.3187,14.2064,14.2064,83400.0],["1995-04-19",14.3187,14.431,14.3187,14.3187,94800.0],["1995-04-20",14.3187,14.5433,14.3187,14.4872,286400.0],["1995-04-21",14.5433,14.5433,14.3749,14.4872,146800.0],["1995-04-24",14.5995,14.768,14.4872,14.768,285600.0],["1995-04-25",14.8803,15.2172,14.8241,15.0487,177800.0],["1995-04-26",15.0487,15.1049,15.0487,15.0487,248000.0],["1995-04-27",15.0487,15.0487,14.8241,14.9926,31200.0],["1995-04-28",15.0487,15.0487,14.9364,14.9926,76200.0],["1995-05-01",14.9926,14.9926,14.8803,14.9364,60400.0],["1995-05-02",14.9364,14.9364,14.6557,14.768,406200.0],["1995-05-03",14.7118,15.0487,14.7118,14.9364,63200.0],["1995-05-04",15.0487,15.3295,15.0487,15.2733,183400.0],["1995-05-05",15.2733,15.2733,15.2172,15.2733,98800.0],["1995-05-08",15.2172,15.2172,15.1049,15.2172,90400.0],["1995-05-09",15.1722,15.1722,14.8912,14.8912,26400.0],["1995-05-10",14.7789,14.7789,14.6103,14.6103,295200.0],["1995-05-11",14.6103,14.6103,14.4417,14.4417,21600.0],["1995-05-12",14.4417,14.6103,14.3855,14.6103,68400.0],["1995-05-15",14.5541,14.6665,14.4979,14.6103,31000.0],["1995-05-16",14.6665,14.6665,14.4417,14.6665,118000.0],["1995-05-17",14.6665,14.835,14.6665,14.7227,44800.0],["1995-05-18",14.7227,14.7227,14.6103,14.6665,17600.0],["1995-05-19",14.6103,14.6103,14.5541,14.5541,26000.0],["1995-05-22",14.4979,14.6103,14.4417,14.5541,223400.0],["1995-05-23",14.4979,14.7227,14.4417,14.6103,222200.0],["1995-05-24",14.4979,14.6103,14.3855,14.4979,190800.0],["1995-05-25",14.5541,14.6665,14.4417,14.4979,98800.0],["1995-05-26",14.4979,14.8351,14.4979,14.7789,48000.0],["1995-05-30",14.7227,14.7789,14.7227,14.7789,68000.0],["1995-05-31",14.7227,14.9474,14.7227,14.8351,127000.0],["1995-06-01",14.835,15.1722,14.835,15.0598,202800.0],["1995-06-02",15.1722,15.5094,15.116,15.5094,110400.0],["1995-06-05",15.5094,15.7341,15.5094,15.6217,178600.0],["1995-06-06",15.7341,15.7341,15.5094,15.5094,139200.0],["1995-06-07",15.5094,15.6218,15.5094,15.5094,100000.0],["1995-06-08",15.4532,15.4532,15.397,15.4532,4600.0],["1995-06-09",15.4532,15.4532,15.2846,15.3408,18200.0],["1995-06-12",15.2846,15.4532,15.2846,15.4532,47000.0],["1995-06-13",15.4532,15.5656,15.4532,15.5094,17800.0],["1995-06-14",15.4532,15.5656,15.4532,15.5656,40000.0],["1995-06-15",15.6217,15.6217,15.5094,15.6217,52200.0],["1995-06-16",15.6217,15.7341,15.5656,15.7341,47000.0],["1995-06-19",15.7903,16.0151,15.7903,15.9027,199400.0],["1995-06-20",15.9027,15.9027,15.678,15.7903,81600.0],["1995-06-21",15.8465,15.9589,15.7903,15.8465,30400.0],["1995-06-22",15.7903,15.9027,15.7903,15.8465,27200.0],["1995-06-23",15.9027,16.0151,15.6779,15.6779,91800.0],["1995-06-26",15.7341,15.7341,15.6218,15.6779,47400.0],["1995-06-27",15.6779,15.7341,15.6217,15.6217,110800.0],["1995-06-28",15.5656,15.8465,15.4532,15.7341,69800.0],["1995-06-29",15.7341,16.0713,15.7341,16.0713,99600.0],["1995-06-30",16.1275,16.2399,16.0713,16.1837,66600.0],["1995-07-03",16.2961,16.2961,16.1275,16.2399,25600.0],["1995-07-05",16.2961,16.577,16.2399,16.4085,143800.0],["1995-07-06",16.4085,16.6894,16.4085,16.4647,96200.0],["1995-07-07",16.3523,16.4647,15.6218,16.0151,282400.0],["1995-07-10",16.1275,16.4647,16.1275,16.4085,49800.0],["1995-07-11",16.4085,16.6894,16.3523,16.577,78000.0],["1995-07-12",16.6894,16.858,16.6332,16.858,78400.0],["1995-07-13",16.9704,17.139,16.8018,16.9704,165200.0],["1995-07-14",16.9142,17.1952,16.858,17.0828,91800.0],["1995-07-17",17.139,17.1952,17.0266,17.139,119800.0],["1995-07-18",17.0266,17.0266,16.6894,16.6894,148400.0],["1995-07-19",16.577,16.577,16.0151,16.1837,90600.0],["1995-07-20",16.2399,16.2399,16.0713,16.0713,27400.0],["1995-07-21",16.1275,16.1275,16.0151,16.0713,117000.0],["1995-07-24",16.0713,16.0713,15.6217,15.7341,62000.0],["1995-07-25",15.6218,15.8465,15.5656,15.8465,323600.0],["1995-07-26",15.8465,16.4647,15.8465,16.2399,344200.0],["1995-07-27",16.1837,16.2399,16.0151,16.1275,43600.0],["1995-07-28",16.0713,16.1837,16.0713,16.1275,91000.0],["1995-07-31",16.0713,16.1275,16.0713,16.1275,29000.0],["1995-08-01",16.1275,16.1837,16.0713,16.1837,196800.0],["1995-08-02",16.1837,16.1837,16.0713,16.1275,295200.0],["1995-08-03",16.0151,16.1837,15.9027,16.1275,456200.0],["1995-08-04",16.0151,16.577,16.0151,16.577,148800.0],["1995-08-07",16.577,16.6332,16.2961,16.4085,64600.0],["1995-08-08",16.3523,16.5209,16.2961,16.3523,33400.0],["1995-08-09",16.3523,16.3523,16.3523,16.3523,2800.0],["1995-08-10",16.2961,16.3523,16.2399,16.2961,21600.0],["1995-08-11",16.2961,16.4085,16.1837,16.1837,166200.0],["1995-08-14",16.1837,16.1837,16.1275,16.1837,138200.0],["1995-08-15",16.1275,16.4085,16.1275,16.4085,39000.0],["1995-08-16",16.4647,16.577,16.2399,16.577,120600.0],["1995-08-17",16.6332,16.7456,16.577,16.577,95800.0],["1995-08-18",16.5209,16.858,16.5209,16.858,55200.0],["1995-08-21",16.7456,16.858,16.7456,16.858,6600.0],["1995-08-22",16.7456,17.0266,16.7456,16.9704,86000.0],["1995-08-23",16.9704,17.0828,16.9704,17.0266,66600.0],["1995-08-24",17.0828,17.1952,17.0266,17.0828,179000.0],["1995-08-25",17.0828,17.0828,16.9142,16.9704,24800.0],["1995-08-28",16.9704,16.9704,16.858,16.858,80200.0],["1995-08-29",16.9142,16.9142,16.5771,16.7456,29000.0],["1995-08-30",16.8018,16.8018,16.4647,16.4647,45200.0],["1995-08-31",16.5208,16.5208,16.1837,16.2961,435800.0],["1995-09-01",16.4198,16.4198,16.3073,16.3636,37400.0],["1995-09-05",16.4198,16.5322,16.3636,16.5322,201400.0],["1995-09-06",16.4198,16.5885,16.1949,16.4198,174800.0],["1995-09-07",16.3636,16.3636,16.1386,16.1949,75200.0],["1995-09-08",16.1949,16.3636,16.0824,16.3636,166000.0],["1995-09-11",16.3636,16.3636,16.1386,16.1386,44600.0],["1995-09-12",16.2511,16.3073,16.0824,16.1949,71800.0],["1995-09-13",16.2511,16.2511,16.1386,16.1949,15200.0],["1995-09-14",16.1386,16.1949,16.0824,16.0824,48400.0],["1995-09-15",16.1386,16.3073,16.1386,16.2511,92400.0],["1995-09-18",16.3073,16.3073,15.9137,15.9699,35400.0],["1995-09-19",15.8575,16.3073,15.8575,16.3073,135600.0],["1995-09-20",16.4198,16.4198,16.1949,16.2511,216400.0],["1995-09-21",16.3636,16.3636,16.1949,16.1949,52600.0],["1995-09-22",16.1386,16.1386,15.9699,16.0262,30800.0],["1995-09-25",16.0824,16.1949,16.0262,16.1386,278800.0],["1995-09-26",16.0824,16.4198,16.0824,16.4198,279400.0],["1995-09-27",16.476,16.9821,16.4198,16.476,212400.0],["1995-09-28",16.4198,16.5323,16.3636,16.3636,61400.0],["1995-09-29",16.476,16.9259,16.3073,16.9259,105600.0],["1995-10-02",17.0383,17.5444,17.0383,17.432,297000.0],["1995-10-03",17.432,17.4882,17.3195,17.4882,102200.0],["1995-10-04",17.4882,17.7131,17.4882,17.6007,79000.0],["1995-10-05",17.6569,17.6569,17.4882,17.5444,33800.0],["1995-10-06",17.4882,17.5444,17.3757,17.4882,134400.0],["1995-10-09",17.4882,17.4882,17.207,17.2633,55200.0],["1995-10-10",17.207,17.432,17.207,17.3195,16000.0],["1995-10-11",17.207,17.2633,16.9259,17.0383,85200.0],["1995-10-12",17.1508,17.207,17.0383,17.207,36600.0],["1995-10-13",17.3195,17.3757,17.0946,17.207,39400.0],["1995-10-16",17.3195,17.4882,17.207,17.207,50800.0],["1995-10-17",17.3195,17.3757,17.207,17.3757,12600.0],["1995-10-18",17.3757,17.3757,17.1508,17.3195,47200.0],["1995-10-19",17.3757,18.1068,17.3757,17.9943,169200.0],["1995-10-20",18.1068,18.2192,17.8818,17.9381,70600.0],["1995-10-23",17.9943,18.1067,17.9943,18.1067,119800.0],["1995-10-24",18.163,18.3879,18.163,18.3317,231000.0],["1995-10-25",18.3317,18.3879,18.2754,18.3317,73200.0],["1995-10-26",18.2192,18.2192,17.9381,17.9943,45200.0],["1995-10-27",18.0505,18.0505,17.7694,17.8256,31200.0],["1995-10-30",17.8256,17.9943,17.8256,17.8818,212200.0],["1995-10-31",17.9381,18.2192,17.7694,17.9381,101400.0],["1995-11-01",17.9943,18.163,17.9381,18.163,160000.0],["1995-11-02",18.163,18.4441,18.0505,18.3879,127200.0],["1995-11-03",18.2754,18.894,18.2754,18.8378,144600.0],["1995-11-06",18.9502,19.3439,18.894,19.1189,123000.0],["1995-11-07",19.1752,19.4563,19.1189,19.2876,57400.0],["1995-11-08",19.1752,19.2314,18.5566,18.5566,151200.0],["1995-11-09",18.6128,18.6128,18.2754,18.3317,46600.0],["1995-11-10",18.3879,18.3879,18.1067,18.3317,82600.0],["1995-11-13",18.2867,18.2867,18.2304,18.2867,32800.0],["1995-11-14",18.1741,18.1741,17.7803,17.9491,134000.0],["1995-11-15",17.9491,17.9491,17.1051,17.1051,346400.0],["1995-11-16",17.0488,17.0488,16.2048,16.4861,303400.0],["1995-11-17",16.3173,16.7675,16.2048,16.2611,134800.0],["1995-11-20",16.3736,16.4299,15.7547,15.9235,319600.0],["1995-11-21",15.9797,16.2048,15.9797,16.0923,586800.0],["1995-11-22",16.2048,16.7675,16.2048,16.7675,253200.0],["1995-11-24",16.7112,16.88,16.5987,16.7675,23000.0],["1995-11-27",16.8237,16.9925,16.5987,16.5987,447400.0],["1995-11-28",16.5424,16.9363,16.5424,16.8237,118000.0],["1995-11-29",16.7675,16.7675,16.5987,16.5987,113400.0],["1995-11-30",16.5424,16.88,16.4299,16.8237,162000.0],["1995-12-01",16.8237,16.88,16.7675,16.8237,57000.0],["1995-12-04",16.8237,16.9363,16.6549,16.88,268800.0],["1995-12-05",16.88,17.2176,16.88,17.1051,167600.0],["1995-12-06",17.0488,17.2739,17.0488,17.2739,52800.0],["1995-12-07",17.2739,17.2739,16.7112,16.7112,40800.0],["1995-12-08",16.4861,16.5424,15.8109,15.9797,196000.0],["1995-12-11",15.9797,16.4861,15.7547,16.4861,310600.0],["1995-12-12",16.4861,16.5987,16.4299,16.5424,132600.0],["1995-12-13",16.5986,16.5986,16.4298,16.4861,88400.0],["1995-12-14",16.5424,16.5987,16.3173,16.4299,85000.0],["1995-12-15",16.5424,16.5424,16.036,16.2048,118400.0],["1995-12-18",15.9797,16.036,15.7547,15.9235,165400.0],["1995-12-19",15.8109,15.8109,15.3608,15.4733,214000.0],["1995-12-20",15.3045,15.6421,15.3045,15.3608,227400.0],["1995-12-21",15.4171,15.7547,15.4171,15.6984,179200.0],["1995-12-22",15.6984,15.9235,15.6984,15.9235,48800.0],["1995-12-26",15.8672,16.4299,15.8109,16.2048,142000.0],["1995-12-27",16.2611,16.2611,16.0923,16.1485,107200.0],["1995-12-28",16.1485,16.4299,16.1485,16.4299,94800.0],["1995-12-29",16.4861,16.5987,16.0923,16.4299,122200.0],["1996-01-02",16.3173,16.4861,16.1485,16.4861,66200.0],["1996-01-03",16.4861,16.7675,16.4861,16.5424,90600.0],["1996-01-04",16.5987,16.5987,16.2611,16.3736,25600.0],["1996-01-05",16.4861,16.4861,16.2048,16.3173,61400.0],["1996-01-08",16.2611,16.3736,16.2611,16.3736,12600.0],["1996-01-09",16.2611,16.5987,16.2611,16.5424,32400.0],["1996-01-10",16.4299,16.4299,15.5296,15.5296,162400.0],["1996-01-11",15.5859,16.3173,15.5859,16.3173,171600.0],["1996-01-12",16.3736,16.4861,16.0923,16.4299,96000.0],["1996-01-15",16.3736,16.5424,16.3173,16.3736,134000.0],["1996-01-16",16.4861,16.5424,16.1485,16.5424,85600.0],["1996-01-17",16.6549,16.9925,15.4171,15.4171,844000.0],["1996-01-18",15.4733,16.2048,15.4733,16.0923,400400.0],["1996-01-19",16.1485,16.4299,16.1485,16.4299,80000.0],["1996-01-22",16.3173,16.4299,15.5296,15.6984,175200.0],["1996-01-23",15.5859,15.8672,15.5296,15.5296,219200.0],["1996-01-24",15.5296,15.5296,13.8416,13.9541,917600.0],["1996-01-25",13.9541,13.9541,13.6165,13.9541,719200.0],["1996-01-26",13.9541,14.0667,13.9541,13.9541,343600.0],["1996-01-29",14.0667,14.4043,13.9541,14.2355,556600.0],["1996-01-30",14.2917,14.5731,14.2355,14.4605,443400.0],["1996-01-31",14.4043,14.4043,14.2917,14.2917,479200.0],["1996-02-01",14.2917,14.7981,14.2917,14.6856,267000.0],["1996-02-02",14.6293,15.0232,14.6293,15.0232,277800.0],["1996-02-05",15.1357,15.1357,15.0232,15.0232,146000.0],["1996-02-06",14.9107,15.192,14.9107,15.0795,229400.0],["1996-02-07",15.192,15.192,14.9107,14.9107,49400.0],["1996-02-08",14.8656,14.9219,14.6404,14.8093,111000.0],["1996-02-09",14.753,14.8093,14.6404,14.6404,113600.0],["1996-02-12",14.6404,14.6404,14.3588,14.6404,217000.0],["1996-02-13",14.6967,15.0345,14.6967,15.0345,31800.0],["1996-02-14",15.1472,15.2598,14.9782,14.9782,101800.0],["1996-02-15",14.6404,14.6404,14.4151,14.4151,154600.0],["1996-02-16",14.4151,14.6404,14.4151,14.5841,82000.0],["1996-02-20",14.4715,14.5278,14.3588,14.5278,175400.0],["1996-02-21",14.4714,15.0908,14.4714,15.0908,187800.0],["1996-02-22",15.2035,15.5976,15.2035,15.5413,95400.0],["1996-02-23",15.5976,15.5976,15.3724,15.485,337200.0],["1996-02-26",15.4287,15.7666,15.3724,15.5976,137800.0],["1996-02-27",15.5413,15.9355,15.5413,15.8792,117000.0],["1996-02-28",15.8229,16.3297,15.8229,16.217,115400.0],["1996-02-29",16.1607,16.2734,16.0481,16.2734,106800.0],["1996-03-01",16.1607,16.4423,16.1607,16.217,136600.0],["1996-03-04",15.7666,15.7666,15.2598,15.3161,1192000.0],["1996-03-05",15.3161,15.7666,15.3161,15.7666,219600.0],["1996-03-06",15.7666,16.1044,15.7666,15.8792,402400.0],["1996-03-07",15.9918,16.4423,15.9355,16.217,445200.0],["1996-03-08",16.217,16.3297,15.7103,15.8229,115200.0],["1996-03-11",15.7666,16.1044,15.7666,16.0481,39800.0],["1996-03-12",16.1044,16.2734,15.9918,16.2734,60600.0],["1996-03-13",16.217,16.217,16.0481,16.1607,100400.0],["1996-03-14",16.217,16.386,16.217,16.2734,127200.0],["1996-03-15",16.2734,16.4423,16.2734,16.2734,68000.0],["1996-03-18",16.2734,16.3297,16.217,16.2734,220000.0],["1996-03-19",16.2734,16.2734,15.9918,16.0481,110000.0],["1996-03-20",16.0481,16.0481,15.8792,15.9355,108600.0],["1996-03-21",15.9918,15.9918,15.9355,15.9918,33400.0],["1996-03-22",15.9355,16.217,15.8229,16.217,131400.0],["1996-03-25",16.1044,16.1044,15.9355,16.1044,217800.0],["1996-03-26",16.1044,16.1607,15.8229,15.9355,86400.0],["1996-03-27",15.9355,15.9355,15.5976,15.6539,22800.0],["1996-03-28",15.7102,15.7102,15.0345,15.4287,203200.0],["1996-03-29",15.4287,15.7666,15.3724,15.5976,97600.0],["1996-04-01",15.6539,15.8229,15.6539,15.6539,100600.0],["1996-04-02",15.5976,15.6539,15.485,15.485,126200.0],["1996-04-03",15.3724,15.5413,15.3161,15.3724,357600.0],["1996-04-04",15.4287,15.5976,15.2035,15.4287,149800.0],["1996-04-08",15.4287,15.4287,14.8656,15.4287,141800.0],["1996-04-09",15.3161,15.3161,15.2035,15.3161,309000.0],["1996-04-10",15.3161,15.4287,15.2598,15.2598,97200.0],["1996-04-11",15.2035,15.3161,14.9782,15.3161,41000.0],["1996-04-12",15.2598,15.2598,14.9782,15.0908,40800.0],["1996-04-15",15.1472,15.3161,15.1472,15.2598,104000.0],["1996-04-16",15.3724,15.4287,15.3161,15.4287,171600.0],["1996-04-17",15.3161,15.3724,15.0909,15.2035,49000.0],["1996-04-18",15.2035,15.2035,15.0909,15.2035,193800.0],["1996-04-19",15.3161,16.217,15.3161,16.1607,388600.0],["1996-04-22",16.1607,16.1607,15.8792,16.1607,70400.0],["1996-04-23",16.217,16.386,16.1607,16.386,29800.0],["1996-04-24",16.386,16.6675,16.386,16.6675,64800.0],["1996-04-25",16.6675,16.8927,16.6675,16.8364,37800.0],["1996-04-26",16.7238,16.9491,16.7238,16.8364,132800.0],["1996-04-29",16.8364,17.7374,16.8364,17.5121,219200.0],["1996-04-30",17.3995,17.3995,17.2306,17.3432,84400.0],["1996-05-01",17.118,17.2869,17.118,17.2306,103600.0],["1996-05-02",17.2306,17.3995,17.2306,17.3432,264600.0],["1996-05-03",17.3995,17.9063,17.2869,17.3432,176200.0],["1996-05-06",17.3995,17.3995,17.3432,17.3432,142400.0],["1996-05-07",17.3432,17.3432,17.1743,17.2306,42000.0],["1996-05-08",17.2869,17.2869,17.118,17.2306,77000.0],["1996-05-09",17.1855,17.1855,17.0728,17.1292,59000.0],["1996-05-10",17.2419,17.2982,17.0728,17.1855,55800.0],["1996-05-13",17.2419,17.2419,16.9601,17.0728,26800.0],["1996-05-14",16.9601,17.1292,16.8475,16.9601,69600.0],["1996-05-15",16.8474,16.9601,16.7348,16.7348,34600.0],["1996-05-16",16.7911,17.0728,16.6784,17.0728,24200.0],["1996-05-17",17.0165,17.0165,16.9602,17.0165,12200.0],["1996-05-20",16.9038,17.2419,16.9038,17.1855,191400.0],["1996-05-21",17.2982,17.2982,17.1855,17.1855,54800.0],["1996-05-22",17.2419,17.2419,16.9602,17.0165,14800.0],["1996-05-23",16.9038,17.0728,16.8475,17.0165,28000.0],["1996-05-24",17.1292,17.2419,16.8475,16.9601,48400.0],["1996-05-28",17.0165,17.0728,16.8475,17.0728,28200.0],["1996-05-29",16.9601,17.0165,16.7911,16.7911,70600.0],["1996-05-30",16.7348,16.7348,16.5657,16.6221,179800.0],["1996-05-31",16.6221,16.6221,16.3403,16.3967,161400.0],["1996-06-03",16.5094,16.8475,16.453,16.6784,182600.0],["1996-06-04",16.7348,16.7348,16.5094,16.5657,283400.0],["1996-06-05",16.453,16.5657,16.3967,16.3967,173800.0],["1996-06-06",16.284,16.453,16.1713,16.3403,434600.0],["1996-06-07",16.2276,16.284,16.1713,16.2276,128400.0],["1996-06-10",16.115,16.3967,16.115,16.284,50800.0],["1996-06-11",16.2276,16.5094,16.2276,16.453,21200.0],["1996-06-12",16.3403,16.5657,16.3403,16.5094,19800.0],["1996-06-13",16.453,16.5657,16.453,16.5657,45400.0],["1996-06-14",16.5657,16.5657,16.3403,16.3403,37800.0],["1996-06-17",16.3403,16.5657,16.3403,16.3967,64600.0],["1996-06-18",16.3967,16.6221,16.3967,16.453,53000.0],["1996-06-19",16.3967,16.3967,16.1713,16.1713,71600.0],["1996-06-20",16.1713,16.1713,16.0023,16.0586,48000.0],["1996-06-21",16.0586,16.115,16.0023,16.0586,192800.0],["1996-06-24",16.0586,16.0586,15.6642,15.7769,114600.0],["1996-06-25",15.7769,15.7769,15.2698,15.2698,91600.0],["1996-06-26",15.3261,15.4951,14.8753,15.2134,217000.0],["1996-06-27",15.2698,15.2698,14.9317,15.2698,41600.0],["1996-06-28",15.3825,15.6078,15.2134,15.4388,142200.0],["1996-07-01",15.3825,15.6079,15.3825,15.6079,122400.0],["1996-07-02",15.6078,16.0023,15.6078,15.9459,78800.0],["1996-07-03",15.8896,16.1713,15.8332,16.1713,42600.0],["1996-07-05",16.1149,16.1149,16.0023,16.0023,97600.0],["1996-07-08",15.9459,16.0586,15.9459,16.0586,59600.0],["1996-07-09",16.0586,16.284,16.0586,16.284,62200.0],["1996-07-10",16.1713,16.3403,16.1713,16.3403,38800.0],["1996-07-11",16.2276,16.3403,16.2276,16.2276,55200.0],["1996-07-12",16.284,16.284,16.2276,16.284,21600.0],["1996-07-15",16.284,16.3967,16.1713,16.1713,50600.0],["1996-07-16",16.0586,16.0586,15.7205,15.7205,13400.0],["1996-07-17",15.7769,15.8332,15.5515,15.7205,68200.0],["1996-07-18",15.5515,15.6078,15.4388,15.5515,132200.0],["1996-07-19",15.6642,16.5094,15.6642,16.284,120800.0],["1996-07-22",16.284,16.284,16.0586,16.0586,48800.0],["1996-07-23",16.115,16.3403,16.0586,16.284,74400.0],["1996-07-24",16.284,16.284,15.9459,16.1149,29400.0],["1996-07-25",16.1713,16.453,16.1713,16.3967,40800.0],["1996-07-26",16.453,16.7348,16.453,16.7348,48800.0],["1996-07-29",16.8475,17.0165,16.8475,16.9038,96600.0],["1996-07-30",16.8474,17.1292,16.8474,17.1292,253200.0],["1996-07-31",17.1292,17.2982,17.1292,17.1855,227600.0],["1996-08-01",17.2419,17.2419,17.1855,17.2419,48200.0],["1996-08-02",17.2982,17.5236,17.2419,17.4109,65400.0],["1996-08-05",17.4109,17.6363,17.3546,17.6363,22000.0],["1996-08-06",17.6363,17.6363,17.5236,17.5236,19800.0],["1996-08-07",17.58,17.8053,17.58,17.8053,25000.0],["1996-08-08",17.8617,18.0307,17.8053,17.9744,51400.0],["1996-08-09",17.9744,17.9744,17.749,17.8053,291000.0],["1996-08-12",17.8617,17.8617,17.6926,17.8053,76200.0],["1996-08-13",17.8053,17.8053,17.4673,17.4673,58200.0],["1996-08-14",17.5236,17.5236,17.4109,17.4109,22800.0],["1996-08-15",17.4673,17.4673,17.2419,17.2419,29600.0],["1996-08-16",17.1855,17.3546,17.1855,17.2419,140200.0],["1996-08-19",17.2982,17.2982,17.1855,17.2982,43200.0],["1996-08-20",17.3546,17.4673,17.2982,17.4109,25200.0],["1996-08-21",17.4109,17.4109,17.2982,17.2982,3800.0],["1996-08-22",17.1855,17.2982,17.0165,17.2419,28600.0],["1996-08-23",17.3546,17.5799,17.3546,17.4109,34400.0],["1996-08-26",17.3546,17.4109,17.1855,17.1855,13000.0],["1996-08-27",17.1855,17.2419,17.1855,17.2419,113600.0],["1996-08-28",17.2982,17.4673,17.1855,17.4673,42000.0],["1996-08-29",17.4109,17.4109,17.2982,17.3546,24600.0],["1996-08-30",17.2813,17.3095,17.1967,17.1967,22800.0],["1996-09-03",17.1403,17.3095,17.1403,17.2531,9600.0],["1996-09-04",17.2531,17.5914,17.2531,17.4786,50400.0],["1996-09-05",17.4786,17.5914,17.3658,17.535,79000.0],["1996-09-06",17.4786,17.535,17.4222,17.4222,118400.0],["1996-09-09",17.3095,17.3095,17.1403,17.2531,44200.0],["1996-09-10",17.1403,17.1967,17.1403,17.1967,21400.0],["1996-09-11",17.1967,17.1967,17.1403,17.1403,37600.0],["1996-09-12",17.1403,17.1403,16.5765,16.6329,58200.0],["1996-09-13",16.5765,16.9148,16.5765,16.8584,97200.0],["1996-09-16",16.7456,16.802,16.4073,16.4637,119200.0],["1996-09-17",16.4073,16.4073,16.2946,16.351,55000.0],["1996-09-18",16.351,16.351,16.1254,16.1254,70200.0],["1996-09-19",16.1818,16.1818,16.1254,16.1254,69200.0],["1996-09-20",15.7871,16.0127,15.7308,15.9563,525400.0],["1996-09-23",16.0127,16.069,16.0127,16.069,78800.0],["1996-09-24",16.1818,16.2382,16.1254,16.1818,225800.0],["1996-09-25",16.1254,16.2382,16.1254,16.2382,163000.0],["1996-09-26",16.1818,16.6329,16.1818,16.6329,253200.0],["1996-09-27",16.5765,16.6892,16.5201,16.5201,29600.0],["1996-09-30",16.4637,16.9712,16.4073,16.8584,78400.0],["1996-10-01",16.802,17.3658,16.802,17.3095,107600.0],["1996-10-02",17.3095,17.3658,17.1403,17.2531,112800.0],["1996-10-03",17.3095,17.7041,17.3095,17.5914,106000.0],["1996-10-04",17.5914,17.7041,17.5914,17.7041,33600.0],["1996-10-07",17.7041,17.7041,17.535,17.5914,31000.0],["1996-10-08",17.4786,17.5914,17.3658,17.5914,52200.0],["1996-10-09",17.535,17.7041,17.4786,17.7041,39200.0],["1996-10-10",17.5914,17.8733,17.535,17.8169,34800.0],["1996-10-11",17.7605,17.7605,17.5914,17.5914,52600.0],["1996-10-14",17.6478,17.7041,17.4786,17.6478,28800.0],["1996-10-15",17.7041,17.9861,17.6478,17.6478,113600.0],["1996-10-16",17.7041,17.7041,17.4222,17.6478,32000.0],["1996-10-17",17.6477,17.6477,17.4786,17.535,28400.0],["1996-10-18",17.4222,17.7041,17.3095,17.7041,26400.0],["1996-10-21",17.6478,17.986,17.6478,17.9297,31000.0],["1996-10-22",17.8169,17.9297,17.7605,17.8169,46000.0],["1996-10-23",17.7605,18.0424,17.7605,18.0424,40200.0],["1996-10-24",18.268,18.268,17.7605,17.8169,208800.0],["1996-10-25",17.7041,17.8733,17.6478,17.7605,49000.0],["1996-10-28",17.8169,17.8169,17.1967,17.2531,61200.0],["1996-10-29",17.535,17.5914,17.3095,17.3658,86800.0],["1996-10-30",17.4222,17.7605,17.4222,17.535,22200.0],["1996-10-31",17.4222,17.7041,17.3658,17.7041,36600.0],["1996-11-01",17.7041,17.8733,17.6478,17.7605,44400.0],["1996-11-04",17.7041,18.0988,17.5914,18.0988,33400.0],["1996-11-05",17.986,18.0988,17.8169,17.9297,60600.0],["1996-11-06",17.8169,18.0988,17.5914,17.5914,55600.0],["1996-11-07",17.4786,17.7605,17.4786,17.6478,17000.0],["1996-11-08",17.5462,18.2796,17.4898,18.2796,29200.0],["1996-11-11",18.2232,18.2232,17.9411,17.9976,18000.0],["1996-11-12",17.8847,17.9411,17.7719,17.8847,47800.0],["1996-11-13",17.9411,17.9411,17.6026,17.8847,34400.0],["1996-11-14",17.8847,18.054,17.8847,17.9976,4200.0],["1996-11-15",17.8283,17.8283,17.2077,17.2077,133400.0],["1996-11-18",17.2077,17.2077,16.4742,16.4742,323400.0],["1996-11-19",16.5307,17.0949,16.5307,17.0384,55200.0],["1996-11-20",17.0384,17.1513,17.0384,17.0384,251000.0],["1996-11-21",17.0384,17.4898,16.9256,17.4334,308200.0],["1996-11-22",17.4334,17.7719,17.3769,17.5462,59400.0],["1996-11-25",17.4898,17.7719,17.4898,17.659,20400.0],["1996-11-26",17.659,17.7719,17.5462,17.7155,25000.0],["1996-11-27",17.7719,17.7719,17.5462,17.6026,14600.0],["1996-11-29",17.6026,17.7155,17.6026,17.659,22200.0],["1996-12-02",17.659,17.7155,17.3769,17.6026,29600.0],["1996-12-03",17.6026,17.9411,17.6026,17.7719,63200.0],["1996-12-04",17.9975,18.2232,17.9411,18.1104,70800.0],["1996-12-05",18.1104,18.1104,17.7155,17.7719,24800.0],["1996-12-06",17.6026,17.7155,17.6026,17.7155,39400.0],["1996-12-09",17.659,17.9411,17.659,17.8847,22000.0],["1996-12-10",17.7719,18.1104,17.7719,18.1104,25600.0],["1996-12-11",18.2232,18.2796,17.8847,17.9411,36200.0],["1996-12-12",17.9976,18.1668,17.9411,17.9976,148000.0],["1996-12-13",17.8283,17.8847,17.3769,17.5462,87200.0],["1996-12-16",17.659,18.054,17.659,17.9411,56800.0],["1996-12-17",17.8847,17.9975,17.8847,17.9411,25200.0],["1996-12-18",17.9975,18.054,17.7719,17.7719,40000.0],["1996-12-19",17.8283,17.8847,17.6026,17.659,36000.0],["1996-12-20",17.7719,18.1668,17.7719,17.9976,114800.0],["1996-12-23",18.1104,18.3925,17.9976,18.3925,69400.0],["1996-12-24",18.4489,18.6746,18.4489,18.6182,25200.0],["1996-12-26",18.6746,18.6746,18.3925,18.3925,15600.0],["1996-12-27",18.4489,18.5053,18.4489,18.5053,11400.0],["1996-12-30",18.5053,18.6182,18.3925,18.4489,29600.0],["1996-12-31",18.4489,18.5053,18.3361,18.5053,86200.0],["1997-01-02",18.5053,18.5053,17.9976,18.054,51400.0],["1997-01-03",18.1668,18.3925,18.1668,18.2796,88800.0],["1997-01-06",18.3361,18.3361,17.8847,17.9976,127800.0],["1997-01-07",17.9411,17.9976,17.8847,17.9976,20200.0],["1997-01-08",17.9975,17.9975,17.8283,17.8847,111800.0],["1997-01-09",17.9411,18.054,17.8847,17.9976,26200.0],["1997-01-10",17.9976,18.4489,17.9976,18.4489,46800.0],["1997-01-13",18.3361,18.3361,17.9976,17.9976,15600.0],["1997-01-14",17.9975,17.9975,17.7719,17.8283,186200.0],["1997-01-15",17.8847,17.9411,17.7719,17.8847,116400.0],["1997-01-16",17.9976,18.2796,17.9976,18.054,127200.0],["1997-01-17",17.9411,18.2232,17.9411,18.1668,48200.0],["1997-01-20",18.2232,19.3516,18.1668,18.9567,151600.0],["1997-01-21",18.9002,18.9002,18.2796,18.3361,128400.0],["1997-01-22",18.3925,18.3925,17.659,17.7155,168200.0],["1997-01-23",17.7719,17.7719,17.2641,17.5462,140600.0],["1997-01-24",17.5462,17.659,17.4334,17.6026,53400.0],["1997-01-27",17.6026,17.7155,17.5462,17.6026,274600.0],["1997-01-28",17.6026,17.659,17.6026,17.659,126000.0],["1997-01-29",17.7154,17.9975,17.6026,17.8283,260800.0],["1997-01-30",17.8283,18.2232,17.8283,18.1104,35200.0],["1997-01-31",18.1668,18.2797,17.9411,17.9976,241600.0],["1997-02-03",18.054,18.054,17.9411,17.9411,92200.0],["1997-02-04",17.8283,17.9411,17.5462,17.659,108600.0],["1997-02-05",17.7155,17.7155,16.8128,16.982,96600.0],["1997-02-06",16.9933,17.7837,16.9933,17.445,142400.0],["1997-02-07",17.445,17.445,17.2191,17.332,21200.0],["1997-02-10",17.2191,17.2191,16.9933,17.1062,62800.0],["1997-02-11",17.1062,17.1062,16.3723,16.6546,395200.0],["1997-02-12",16.5981,16.711,16.0335,16.711,229200.0],["1997-02-13",16.6546,16.9369,16.5981,16.8239,137600.0],["1997-02-14",16.9369,17.0498,16.8804,16.9933,427600.0],["1997-02-18",16.9933,17.332,16.9368,17.332,251800.0],["1997-02-19",17.2756,17.7837,17.2756,17.7272,202400.0],["1997-02-20",17.7272,17.7272,17.6143,17.6143,65400.0],["1997-02-21",17.6143,17.6143,17.2191,17.332,153800.0],["1997-02-24",17.2191,17.2756,17.1062,17.1627,253000.0],["1997-02-25",17.0498,17.445,17.0498,17.445,134200.0],["1997-02-26",17.332,17.3885,17.1062,17.1627,148400.0],["1997-02-27",17.1062,17.3885,17.0498,17.1627,213600.0],["1997-02-28",17.1627,17.1627,17.1062,17.1062,55800.0],["1997-03-03",17.2191,17.2191,16.8239,16.8239,93600.0],["1997-03-04",16.7675,16.7675,16.2029,16.2594,334800.0],["1997-03-05",16.2594,16.3158,15.6948,15.8077,302000.0],["1997-03-06",15.8642,16.1465,15.8077,15.9206,571400.0],["1997-03-07",15.9206,15.9206,15.5819,15.7513,126200.0],["1997-03-10",15.8077,15.8077,15.6948,15.8077,147400.0],["1997-03-11",15.9771,16.5417,15.9771,16.3723,289000.0],["1997-03-12",16.3158,16.3723,16.2029,16.2029,135800.0],["1997-03-13",16.2594,16.4287,16.2029,16.3158,84000.0],["1997-03-14",16.2594,16.2594,16.0335,16.0335,114600.0],["1997-03-17",15.9771,16.3158,15.9771,16.2594,140200.0],["1997-03-18",16.3158,16.3158,15.9206,15.9771,209800.0],["1997-03-19",15.9771,15.9771,15.8077,15.9771,119000.0],["1997-03-20",15.9771,15.9771,15.8077,15.8642,121800.0],["1997-03-21",15.9206,16.1465,15.6948,15.7513,205800.0],["1997-03-24",15.8642,15.9771,15.8642,15.9206,95800.0],["1997-03-25",15.9206,16.0335,15.8642,15.8642,103600.0],["1997-03-26",15.8077,15.9771,15.8077,15.9206,155400.0],["1997-03-27",15.9206,15.9206,15.3561,15.469,154800.0],["1997-03-31",15.5255,15.5255,15.0173,15.0173,198600.0],["1997-04-01",15.0738,15.0738,14.7915,14.7915,273800.0],["1997-04-02",14.848,14.9609,14.7915,14.7915,128200.0],["1997-04-03",14.848,14.848,14.7351,14.7915,69600.0],["1997-04-04",14.7915,14.9044,14.5092,14.5092,70600.0],["1997-04-07",15.0173,15.0173,14.7915,14.7915,320000.0],["1997-04-08",14.7915,14.9609,14.6786,14.9044,89800.0],["1997-04-09",15.0173,15.0173,14.848,14.9609,133600.0],["1997-04-10",15.0173,15.1867,15.0173,15.1302,152400.0],["1997-04-11",15.0738,15.0738,14.7915,14.7915,78000.0],["1997-04-14",14.9044,15.1303,14.9044,15.0738,201200.0],["1997-04-15",15.0738,15.1867,15.0738,15.1867,154400.0],["1997-04-16",15.1302,15.2996,15.1302,15.1302,407400.0],["1997-04-17",15.1867,15.2432,15.1302,15.1867,129200.0],["1997-04-18",15.1867,15.2432,15.0738,15.1302,355000.0],["1997-04-21",15.0738,15.6948,15.0738,15.6384,276200.0],["1997-04-22",15.6384,15.9771,15.6384,15.8077,62600.0],["1997-04-23",15.9206,15.9206,15.3561,15.4125,133600.0],["1997-04-24",15.469,15.7513,15.4125,15.7513,69800.0],["1997-04-25",15.8077,15.8077,15.6384,15.7513,53200.0],["1997-04-28",15.6384,15.7513,15.5819,15.6948,109600.0],["1997-04-29",15.8077,15.8077,15.6948,15.8077,239800.0],["1997-04-30",15.8077,15.9771,15.8077,15.8642,219600.0],["1997-05-01",15.8642,16.0335,15.8077,16.0335,97600.0],["1997-05-02",16.0335,16.3158,16.0335,16.2594,149000.0],["1997-05-05",16.3723,16.9369,16.3723,16.5981,599800.0],["1997-05-06",16.711,16.8239,16.5981,16.6546,230400.0],["1997-05-07",16.5981,16.5981,16.2029,16.3158,41000.0],["1997-05-08",16.2141,16.2141,15.8187,15.8187,264000.0],["1997-05-09",15.8187,16.2706,15.7622,16.2141,208800.0],["1997-05-12",16.2141,16.3271,16.1577,16.2706,81400.0],["1997-05-13",16.2141,16.2706,16.0446,16.1576,46200.0],["1997-05-14",16.1576,16.3836,16.1576,16.3836,84800.0],["1997-05-15",16.4401,17.0616,16.4401,16.8921,182400.0],["1997-05-16",17.0051,17.457,16.8356,17.0051,169800.0],["1997-05-19",17.1181,17.1746,17.0051,17.0616,98400.0],["1997-05-20",17.1181,17.2311,16.7791,17.2311,157200.0],["1997-05-21",17.1746,17.57,17.1746,17.57,122800.0],["1997-05-22",17.57,18.022,17.57,18.022,193200.0],["1997-05-23",18.022,18.4175,18.022,18.4175,200800.0],["1997-05-27",18.4175,18.474,18.022,18.0785,174800.0],["1997-05-28",18.022,18.022,17.5135,17.57,84800.0],["1997-05-29",17.57,17.7395,17.57,17.6265,101800.0],["1997-05-30",17.683,18.0785,17.683,17.8525,128000.0],["1997-06-02",17.909,17.9655,17.5135,17.7395,105400.0],["1997-06-03",17.6265,17.683,17.0051,17.2875,441400.0],["1997-06-04",17.344,17.344,17.0051,17.1181,88600.0],["1997-06-05",17.1746,17.4005,17.0051,17.4005,123600.0],["1997-06-06",17.344,17.457,17.2875,17.344,45600.0],["1997-06-09",17.344,17.344,17.1746,17.2311,89800.0],["1997-06-10",17.1181,17.5135,17.1181,17.5135,163000.0],["1997-06-11",17.4005,17.5135,17.2311,17.2311,125000.0],["1997-06-12",17.344,17.344,17.1181,17.344,134000.0],["1997-06-13",17.344,17.4005,16.8356,17.0616,275600.0],["1997-06-16",17.1181,17.2875,17.1181,17.2875,85000.0],["1997-06-17",17.1746,17.1746,17.0616,17.1181,182400.0],["1997-06-18",17.1181,17.2311,17.0616,17.2311,106400.0],["1997-06-19",17.2876,17.2876,17.1746,17.2311,199000.0],["1997-06-20",17.0051,17.1746,17.0051,17.1746,224400.0],["1997-06-23",17.1181,17.344,17.1181,17.1181,174800.0],["1997-06-24",17.1181,17.1746,17.0333,17.0898,59800.0],["1997-06-25",17.118,17.118,16.8356,16.8638,105000.0],["1997-06-26",16.8356,16.9768,16.7791,16.8921,227400.0],["1997-06-27",16.9486,17.0051,16.8356,16.8356,169000.0],["1997-06-30",16.8921,17.0051,16.8921,16.9486,423800.0],["1997-07-01",16.9486,17.1181,16.9486,16.9486,165000.0],["1997-07-02",17.1746,17.1746,17.0898,17.0898,163800.0],["1997-07-03",17.1181,17.4005,17.1181,17.2875,96800.0],["1997-07-07",17.2876,17.2876,16.3836,16.5531,594800.0],["1997-07-08",16.6661,16.6661,16.3271,16.3836,520200.0],["1997-07-09",16.4401,16.8921,16.3836,16.6661,394600.0],["1997-07-10",16.7791,16.8921,16.7226,16.7226,153000.0],["1997-07-11",16.7226,17.0051,16.7226,16.8356,123600.0],["1997-07-14",16.8921,17.2311,16.8073,17.1746,106000.0],["1997-07-15",17.2876,17.5135,17.0051,17.0051,169000.0],["1997-07-16",17.1181,17.6265,17.1181,17.6265,148800.0],["1997-07-17",17.5135,17.6265,17.4005,17.4853,247800.0],["1997-07-18",17.5983,18.3045,17.5983,18.1067,239400.0],["1997-07-21",18.0502,18.1915,17.9938,18.0785,115800.0],["1997-07-22",18.022,18.3045,17.9938,18.248,162000.0],["1997-07-23",18.2762,18.7564,18.2197,18.3892,120000.0],["1997-07-24",18.3892,18.3892,18.1915,18.361,80200.0],["1997-07-25",18.3045,18.474,18.2762,18.4175,150800.0],["1997-07-28",18.361,18.5869,18.3045,18.3045,161800.0],["1997-07-29",18.4175,18.5022,18.3327,18.474,115400.0],["1997-07-30",18.5869,18.5869,18.4175,18.5304,87600.0],["1997-07-31",18.5869,18.6434,18.5304,18.5304,83200.0],["1997-08-01",18.5869,18.6434,18.5304,18.6152,126000.0],["1997-08-04",18.6999,18.7847,18.5869,18.7847,89600.0],["1997-08-05",18.7282,18.9824,18.7282,18.8129,82800.0],["1997-08-06",18.9259,19.0954,18.8977,19.0954,56000.0],["1997-08-07",19.0672,19.1237,18.7847,18.8129,135800.0],["1997-08-08",18.7564,18.8412,18.6152,18.6999,40600.0],["1997-08-11",18.7282,18.9259,18.6434,18.8694,65600.0],["1997-08-12",18.8694,18.9824,18.7564,18.7564,55800.0],["1997-08-13",18.6717,18.6717,18.361,18.361,35000.0],["1997-08-14",18.361,18.361,18.3045,18.361,134200.0],["1997-08-15",18.361,18.3892,18.248,18.2762,217600.0],["1997-08-18",18.1915,18.4175,18.1632,18.361,90600.0],["1997-08-19",18.4174,18.4174,18.1915,18.1915,106400.0],["1997-08-20",18.3045,18.5304,18.3045,18.3327,108200.0],["1997-08-21",18.248,18.4175,18.0503,18.0503,103600.0],["1997-08-22",17.9938,18.3045,17.9373,18.248,120200.0],["1997-08-25",18.3045,18.361,18.2197,18.2197,15800.0],["1997-08-26",18.2197,18.248,18.1067,18.1067,13000.0],["1997-08-27",18.0785,18.1915,17.8243,18.0503,146600.0],["1997-08-28",18.022,18.0785,17.9937,17.9937,89000.0],["1997-08-29",18.0502,18.0785,17.9373,17.9655,78400.0],["1997-09-02",18.0785,18.2197,18.0502,18.1915,128000.0],["1997-09-03",18.1915,18.5022,18.0785,18.5022,631600.0],["1997-09-04",18.4457,18.6999,18.4457,18.5869,24600.0],["1997-09-05",18.6434,18.7564,18.6434,18.7564,60400.0],["1997-09-08",18.6829,18.9091,18.6829,18.9091,47800.0],["1997-09-09",19.0221,19.1352,18.9656,19.0504,21200.0],["1997-09-10",18.9373,19.0504,18.8243,18.8243,17400.0],["1997-09-11",18.8808,18.9656,18.6829,18.7677,163800.0],["1997-09-12",18.8243,19.0786,18.6547,19.0786,84400.0],["1997-09-15",19.0504,19.3896,19.0504,19.3896,90000.0],["1997-09-16",19.5026,19.7005,19.4461,19.6722,99800.0],["1997-09-17",19.6722,19.8418,19.6722,19.7852,133800.0],["1997-09-18",19.8135,19.9548,19.8135,19.8701,54200.0],["1997-09-19",19.7852,20.0114,19.7852,19.7852,131400.0],["1997-09-22",19.7287,20.0962,19.7005,19.9831,72600.0],["1997-09-23",19.757,20.3223,19.757,20.1244,104800.0],["1997-09-24",20.0114,20.2375,20.0114,20.2375,199400.0],["1997-09-25",20.1527,20.181,20.1244,20.1244,65400.0],["1997-09-26",20.1244,20.294,20.0114,20.2375,102400.0],["1997-09-29",20.1527,20.2092,19.9831,20.0679,79800.0],["1997-09-30",20.181,20.181,19.8983,20.1527,86200.0],["1997-10-01",20.2375,20.5767,20.2375,20.5767,42000.0],["1997-10-02",20.5767,20.6332,20.3788,20.4071,137000.0],["1997-10-03",20.4353,20.4636,19.8983,20.0114,57200.0],["1997-10-06",20.0396,20.294,19.8418,19.8983,68200.0],["1997-10-07",19.8983,20.2092,19.8983,20.1527,43000.0],["1997-10-08",20.0396,20.0962,18.8808,18.9939,111600.0],["1997-10-09",18.9938,19.5026,18.8525,19.3048,373800.0],["1997-10-10",19.22,19.3896,19.1917,19.333,110800.0],["1997-10-13",19.4461,19.4461,19.1352,19.22,66600.0],["1997-10-14",19.2765,19.333,19.0504,19.0504,40800.0],["1997-10-15",19.1069,19.3896,18.8808,18.9091,76600.0],["1997-10-16",18.9373,18.9939,18.8243,18.8243,90200.0],["1997-10-17",18.7112,18.9373,18.6264,18.796,89000.0],["1997-10-20",18.7395,18.7395,18.4568,18.5981,25600.0],["1997-10-21",18.6829,19.2765,18.6829,19.2765,290000.0],["1997-10-22",19.1917,19.5874,19.1917,19.2765,72000.0],["1997-10-23",19.22,19.2765,18.9938,19.22,220400.0],["1997-10-24",19.1352,19.5309,19.1352,19.4461,40400.0],["1997-10-27",19.4461,19.4461,18.8243,18.9656,125600.0],["1997-10-28",18.8525,18.8525,18.6264,18.7395,699600.0],["1997-10-29",18.6264,18.6264,17.9763,18.1742,321400.0],["1997-10-30",18.0611,18.5416,17.8633,18.4003,100000.0],["1997-10-31",18.5134,18.7395,18.4286,18.7112,64000.0],["1997-11-03",18.8243,18.8808,18.4851,18.7395,186000.0],["1997-11-04",18.7395,18.9091,18.683,18.8243,258800.0],["1997-11-05",18.8243,18.8243,18.5981,18.7677,110600.0],["1997-11-06",18.8808,19.2482,18.8808,19.22,178800.0],["1997-11-07",19.4461,19.4461,18.9939,18.9939,93000.0],["1997-11-10",19.1069,19.1069,18.9656,18.9656,80000.0],["1997-11-11",19.0504,19.0786,18.8525,19.0221,13200.0],["1997-11-12",18.9939,19.0787,18.6829,18.6829,59600.0],["1997-11-13",18.6377,18.666,18.468,18.5528,33800.0],["1997-11-14",18.5811,18.6377,18.4397,18.6377,59400.0],["1997-11-17",18.6943,19.0054,18.6943,19.0054,274200.0],["1997-11-18",19.0053,19.2316,18.8357,19.2316,50600.0],["1997-11-19",19.1751,19.2882,19.1751,19.2599,77800.0],["1997-11-20",19.1751,19.4862,19.1751,19.2599,87000.0],["1997-11-21",19.373,19.4579,19.2882,19.2882,39800.0],["1997-11-24",19.2599,19.3447,19.0054,19.1468,150400.0],["1997-11-25",19.0902,19.2033,19.0053,19.1185,95200.0],["1997-11-26",19.0619,19.769,19.0619,19.7124,114800.0],["1997-11-28",19.7407,19.7972,19.7124,19.7972,11800.0],["1997-12-01",19.769,20.5043,19.769,20.5043,91000.0],["1997-12-02",20.4194,20.7023,20.3063,20.6174,210600.0],["1997-12-03",20.6174,20.8437,20.5326,20.674,133400.0],["1997-12-04",20.6457,20.6457,20.476,20.6457,145200.0],["1997-12-05",20.6457,20.6457,20.5326,20.5608,37200.0],["1997-12-08",20.6174,20.8719,20.5891,20.674,229400.0],["1997-12-09",20.674,20.7871,20.5326,20.7023,155000.0],["1997-12-10",20.7023,20.7305,20.1932,20.2498,224400.0],["1997-12-11",20.1649,20.3063,20.0235,20.2215,44800.0],["1997-12-12",20.278,20.3629,20.0801,20.1366,21600.0],["1997-12-15",20.1366,20.1649,19.8538,19.8821,207200.0],["1997-12-16",19.9386,20.7023,19.9386,20.674,67800.0],["1997-12-17",20.7305,20.8719,20.7023,20.8437,61200.0],["1997-12-18",20.8437,20.8437,20.2498,20.278,62000.0],["1997-12-19",20.1649,20.2497,19.9104,19.9952,168800.0],["1997-12-22",20.0518,20.1932,19.8255,19.9387,466600.0],["1997-12-23",20.0235,20.1366,19.9669,19.9669,207000.0],["1997-12-24",19.9386,20.1932,19.9104,20.1932,34000.0],["1997-12-26",20.1932,20.3205,20.1649,20.1649,70600.0],["1997-12-29",20.2215,20.4477,20.0235,20.4477,70000.0],["1997-12-30",20.476,20.7305,20.476,20.674,23000.0],["1997-12-31",20.674,20.7023,20.5608,20.5608,34600.0],["1998-01-02",20.476,20.5043,20.3912,20.5043,40400.0],["1998-01-05",20.3912,20.9851,20.278,20.8154,44400.0],["1998-01-06",20.7871,20.7871,20.5326,20.6457,44800.0],["1998-01-07",20.5891,20.674,20.3912,20.5608,201600.0],["1998-01-08",20.5608,20.5891,20.1649,20.1932,22000.0],["1998-01-09",20.2498,20.2498,19.4579,19.4579,180600.0],["1998-01-12",19.4579,19.9104,19.4579,19.9104,79000.0],["1998-01-13",19.9104,19.9104,19.769,19.769,109400.0],["1998-01-14",19.8255,20.0801,19.6276,20.0518,135600.0],["1998-01-15",19.9386,20.1649,19.5427,19.7407,34000.0],["1998-01-16",19.8255,20.2215,19.8255,20.1083,154800.0],["1998-01-20",20.0518,20.1083,19.7407,19.7407,129000.0],["1998-01-21",19.7407,19.8538,19.4013,19.8538,131000.0],["1998-01-22",19.7972,19.7972,19.4579,19.4861,204200.0],["1998-01-23",19.571,19.571,19.175,19.3447,276800.0],["1998-01-26",19.4579,19.5427,19.0619,19.1468,76600.0],["1998-01-27",19.1751,19.2599,18.666,18.7508,88600.0],["1998-01-28",18.666,19.2882,18.5246,19.2033,454200.0],["1998-01-29",19.0902,19.5144,19.0054,19.5144,62200.0],["1998-01-30",19.4861,19.4861,19.2033,19.4013,95800.0],["1998-02-02",19.5144,20.2215,19.4862,20.1649,71200.0],["1998-02-03",20.1083,20.2498,19.9104,20.2215,187200.0],["1998-02-04",20.3063,20.5043,20.2498,20.3629,107400.0],["1998-02-05",20.476,20.476,20.2215,20.3346,280600.0],["1998-02-06",20.2497,20.5608,20.2497,20.3063,88600.0],["1998-02-09",20.3912,20.5326,20.278,20.3063,97800.0],["1998-02-10",20.3346,20.5326,20.3346,20.4477,221800.0],["1998-02-11",20.5043,20.674,20.4194,20.5043,177200.0],["1998-02-12",20.3912,20.7588,20.3912,20.7023,124400.0],["1998-02-13",20.6174,20.6174,20.3912,20.5891,386600.0],["1998-02-17",20.6174,20.6174,20.2498,20.3629,178600.0],["1998-02-18",20.4195,20.7588,20.3912,20.7588,42200.0],["1998-02-19",20.674,20.7588,20.4194,20.5891,485600.0],["1998-02-20",20.5891,20.8154,20.5043,20.8154,193000.0],["1998-02-23",20.7023,20.8437,20.5891,20.7871,133000.0],["1998-02-24",20.8437,20.8861,20.7871,20.872,27200.0],["1998-02-25",20.8267,21.5058,20.8267,21.3077,88400.0],["1998-02-26",21.2794,21.619,21.2794,21.3643,24400.0],["1998-02-27",21.3643,21.8454,21.3643,21.619,225000.0],["1998-03-02",21.619,22.4679,21.619,22.3547,226000.0],["1998-03-03",22.3547,23.2319,22.3547,22.6943,535800.0],["1998-03-04",22.6943,22.949,22.4396,22.6094,483200.0],["1998-03-05",22.5528,22.7509,22.4113,22.7226,63800.0],["1998-03-06",22.6943,23.1753,22.6943,23.0904,401000.0],["1998-03-09",23.0339,23.4866,23.0339,23.2036,159600.0],["1998-03-10",23.147,23.6564,23.147,23.5432,255800.0],["1998-03-11",23.5432,23.6847,23.0056,23.0339,310600.0],["1998-03-12",23.0338,23.0904,22.5811,22.6094,148000.0],["1998-03-13",22.6377,22.6377,22.3547,22.4396,118600.0],["1998-03-16",22.5245,22.7792,22.5245,22.6943,137400.0],["1998-03-17",22.7226,22.7226,22.4679,22.5245,93800.0],["1998-03-18",22.6377,22.6943,22.5811,22.6377,91400.0],["1998-03-19",22.6377,23.0904,22.5245,23.0339,155000.0],["1998-03-20",23.0339,23.0339,22.7226,23.0339,85400.0],["1998-03-23",23.0339,23.5998,23.0339,23.2885,89600.0],["1998-03-24",23.2885,23.4017,23.2602,23.4017,24200.0],["1998-03-25",23.4583,23.4866,23.0904,23.147,65400.0],["1998-03-26",23.0904,23.0904,22.5811,22.6943,158800.0],["1998-03-27",22.7509,22.7509,22.4962,22.6094,179800.0],["1998-03-30",22.6094,22.6377,22.3264,22.4679,151000.0],["1998-03-31",22.383,22.8075,22.383,22.8075,94400.0],["1998-04-01",22.8358,23.0904,22.666,23.0621,107400.0],["1998-04-02",22.9773,23.0621,22.8641,22.9207,65400.0],["1998-04-03",22.9773,23.3734,22.8075,23.0904,138400.0],["1998-04-06",22.9772,23.0338,22.383,22.4396,184000.0],["1998-04-07",22.4679,22.4962,21.9869,22.1849,195000.0],["1998-04-08",22.2698,22.8075,22.1849,22.2415,217200.0],["1998-04-09",22.2698,22.5811,21.902,22.4962,172800.0],["1998-04-13",22.6094,22.9773,22.3264,22.9207,164000.0],["1998-04-14",22.8641,23.3734,22.8358,23.3451,83000.0],["1998-04-15",23.3168,23.3168,22.666,22.9207,64800.0],["1998-04-16",22.8641,23.0056,22.7792,22.8641,44200.0],["1998-04-17",22.8075,23.5149,22.7792,23.3734,113000.0],["1998-04-20",23.2602,23.3168,23.147,23.2602,85000.0],["1998-04-21",23.3168,23.8828,23.3168,23.6847,86800.0],["1998-04-22",23.7979,24.7317,23.7979,24.2789,245600.0],["1998-04-23",24.3921,24.4204,24.2506,24.3638,54800.0],["1998-04-24",24.3638,24.477,24.0808,24.0808,145200.0],["1998-04-27",24.1091,24.1091,23.5432,23.5432,51000.0],["1998-04-28",23.5432,23.9676,23.5432,23.7979,41800.0],["1998-04-29",23.7979,24.3921,23.713,24.2789,91600.0],["1998-04-30",24.2789,24.7317,24.2789,24.6468,38000.0],["1998-05-01",24.6468,24.9014,24.6468,24.76,43000.0],["1998-05-04",24.8732,25.1561,24.8449,24.8449,93800.0],["1998-05-05",24.7883,25.0146,24.6751,25.0146,38200.0],["1998-05-06",25.0995,25.1561,24.76,24.76,87000.0],["1998-05-07",24.76,24.76,24.5619,24.5619,35200.0],["1998-05-08",24.9014,25.1561,24.76,24.76,116000.0],["1998-05-11",24.8166,24.8166,24.5902,24.7317,85000.0],["1998-05-12",24.6185,24.76,24.3355,24.76,215600.0],["1998-05-13",24.8166,24.8166,24.6468,24.6468,21600.0],["1998-05-14",24.6751,24.7034,24.477,24.477,19000.0],["1998-05-15",24.477,24.5336,24.3921,24.4204,100400.0],["1998-05-18",24.5336,24.5336,24.1091,24.1091,29200.0],["1998-05-19",24.1091,24.9015,24.1091,24.477,119600.0],["1998-05-20",24.5336,24.6468,24.3921,24.5336,26200.0],["1998-05-21",24.5336,24.5336,24.2789,24.3072,56000.0],["1998-05-22",24.3072,24.3921,24.0242,24.0242,47000.0],["1998-05-26",24.0242,24.2506,23.2885,23.3734,198800.0],["1998-05-27",23.3281,24.0642,23.2998,23.6395,258600.0],["1998-05-28",23.5546,23.9227,23.5263,23.8377,45200.0],["1998-05-29",23.8094,24.1774,23.8094,23.9793,66200.0],["1998-06-01",24.0076,24.0925,23.7811,23.951,53400.0],["1998-06-02",24.0076,24.0076,23.8943,23.8943,40200.0],["1998-06-03",23.9226,24.3473,23.866,23.951,62600.0],["1998-06-04",23.9226,24.2907,23.9226,24.2907,39800.0],["1998-06-05",24.2624,24.687,24.2624,24.5455,72000.0],["1998-06-08",24.4889,24.5455,24.2907,24.4322,90800.0],["1998-06-09",24.4606,24.772,24.4606,24.5738,87200.0],["1998-06-10",24.5738,24.6871,24.0925,24.0925,112600.0],["1998-06-11",24.1491,24.1491,23.8377,23.866,255000.0],["1998-06-12",23.8943,23.8943,23.1866,23.2715,208000.0],["1998-06-15",23.3281,23.6395,23.2715,23.4697,101800.0],["1998-06-16",23.4697,23.8094,23.2715,23.8094,181600.0],["1998-06-17",23.8094,24.2058,23.7528,24.1491,68800.0],["1998-06-18",24.0359,24.0359,23.1866,23.2715,158800.0],["1998-06-19",23.1583,23.1866,22.9035,23.1583,217800.0],["1998-06-22",23.2149,23.2149,23.0167,23.0167,57600.0],["1998-06-23",22.8751,22.9601,22.6203,22.8751,170600.0],["1998-06-24",22.9318,23.1583,22.677,23.1299,151000.0],["1998-06-25",23.1299,23.5546,23.0167,23.3847,95800.0],["1998-06-26",23.4697,23.5546,23.3564,23.4414,73800.0],["1998-06-29",23.4697,23.4697,23.2998,23.2998,36600.0],["1998-06-30",23.2715,23.2998,23.045,23.045,160800.0],["1998-07-01",23.1016,23.2432,23.0167,23.2432,240800.0],["1998-07-02",23.2715,23.2715,22.9884,23.0167,120200.0],["1998-07-06",23.045,23.8943,22.9884,23.866,149200.0],["1998-07-07",23.951,24.1491,23.7245,24.1208,57800.0],["1998-07-08",24.0642,24.2057,24.0076,24.0076,27800.0],["1998-07-09",23.951,24.2624,23.951,24.2624,108600.0],["1998-07-10",24.319,24.319,23.6678,23.951,231800.0],["1998-07-13",23.7811,23.7811,23.4414,23.6962,55200.0],["1998-07-14",23.6395,23.9793,23.6395,23.951,132000.0],["1998-07-15",23.8943,24.1208,23.8943,24.1208,60200.0],["1998-07-16",24.0359,24.319,24.0076,24.1491,95000.0],["1998-07-17",24.2624,24.4606,24.1208,24.1208,71000.0],["1998-07-20",24.0359,24.2058,23.9227,23.9227,78200.0],["1998-07-21",23.9226,23.951,23.3847,23.3847,45800.0],["1998-07-22",23.413,23.413,22.6487,22.7336,203400.0],["1998-07-23",22.6204,22.8751,22.5637,22.5637,130400.0],["1998-07-24",22.5637,23.2149,22.5637,23.0167,380000.0],["1998-07-27",22.9601,22.9601,22.4222,22.4222,169400.0],["1998-07-28",22.3656,22.3656,22.0258,22.0258,82600.0],["1998-07-29",22.1108,22.1674,21.9975,22.0541,29600.0],["1998-07-30",22.0258,22.592,22.0258,22.4222,156000.0],["1998-07-31",22.4788,22.4788,21.8843,22.1391,183400.0],["1998-08-03",22.1957,22.2523,21.9692,22.0258,38800.0],["1998-08-04",21.9126,21.9692,21.4313,21.5728,100000.0],["1998-08-05",21.5728,21.6578,20.7518,20.9217,116600.0],["1998-08-06",20.8085,21.2897,20.8085,21.1765,132800.0],["1998-08-07",21.2614,21.7993,21.2331,21.4596,102200.0],["1998-08-10",21.5729,21.5729,20.7801,21.0633,90200.0],["1998-08-11",20.7518,20.7518,20.3838,20.5537,111000.0],["1998-08-12",20.6386,21.1199,20.6103,20.8934,129400.0],["1998-08-13",21.0066,21.0066,20.4404,20.6103,73800.0],["1998-08-14",20.6103,20.6952,19.9874,19.9874,229400.0],["1998-08-17",20.0724,20.6386,20.0441,20.3838,138800.0],["1998-08-18",20.4687,21.0066,20.2705,20.8934,194200.0],["1998-08-19",20.9783,20.9783,20.2422,20.2705,181400.0],["1998-08-20",20.2705,20.5537,20.129,20.4121,164800.0],["1998-08-21",20.497,20.497,19.7893,20.0158,131200.0],["1998-08-24",20.0158,20.1573,20.0158,20.0724,11000.0],["1998-08-25",20.1856,20.3838,19.308,19.5911,120200.0],["1998-08-26",19.4778,19.4778,17.8924,18.9116,357400.0],["1998-08-27",18.7984,18.7984,17.949,18.1755,73200.0],["1998-08-28",18.2605,18.2888,16.5335,16.76,1163800.0],["1998-08-31",16.4203,16.8732,16.307,16.4486,242800.0],["1998-09-01",16.5335,17.2979,16.3637,16.9016,193600.0],["1998-09-02",16.9696,17.3945,16.7712,16.9696,176000.0],["1998-09-03",16.9129,17.3378,16.6013,17.2245,100400.0],["1998-09-04",17.2245,17.4228,17.0829,17.1679,101200.0],["1998-09-08",17.2812,17.7911,17.2245,17.7911,141800.0],["1998-09-09",17.8478,17.8761,17.2529,17.2529,69400.0],["1998-09-10",17.1962,17.1962,16.4596,16.5729,85800.0],["1998-09-11",16.5729,17.0262,16.2613,16.9979,203400.0],["1998-09-14",17.1962,17.3662,16.9129,16.9696,97000.0],["1998-09-15",16.8562,17.0829,16.8562,16.9979,160200.0],["1998-09-16",16.9979,17.7061,16.9979,17.3095,62400.0],["1998-09-17",17.2245,17.2245,16.8846,17.1112,33000.0],["1998-09-18",17.2812,17.7345,17.2245,17.3945,226800.0],["1998-09-21",17.3662,17.6495,17.1112,17.4512,81200.0],["1998-09-22",17.6211,17.7345,17.1112,17.2529,71200.0],["1998-09-23",17.3378,17.7628,17.2528,17.7061,107800.0],["1998-09-24",17.7911,17.8761,17.6211,17.6211,511800.0],["1998-09-25",17.5645,17.7911,17.3945,17.7911,112000.0],["1998-09-28",17.7344,18.3577,17.7061,18.1877,226400.0],["1998-09-29",18.1594,18.7827,18.1594,18.6977,138200.0],["1998-09-30",18.6977,20.0575,18.6693,19.9725,273600.0],["1998-10-01",20.0008,20.0008,18.0744,18.1594,444600.0],["1998-10-02",18.2727,19.6326,18.2727,19.0093,350400.0],["1998-10-05",19.0093,19.4909,18.1594,18.4994,266200.0],["1998-10-06",18.5843,18.5843,17.6778,18.0461,137600.0],["1998-10-07",18.0461,18.5844,18.0178,18.5844,97400.0],["1998-10-08",18.556,19.0376,18.471,18.5844,109000.0],["1998-10-09",18.5277,18.5844,18.3294,18.4994,102000.0],["1998-10-12",18.6127,19.5192,18.6127,19.1226,189800.0],["1998-10-13",19.0659,19.9442,18.981,19.7175,138400.0],["1998-10-14",19.6326,20.1142,19.4626,20.0575,130400.0],["1998-10-15",19.9725,20.0575,19.3493,19.4909,172600.0],["1998-10-16",19.5476,19.8592,18.6693,18.6693,315200.0],["1998-10-19",18.5844,18.981,18.386,18.9526,452200.0],["1998-10-20",19.0659,20.0858,19.0659,19.8309,554200.0],["1998-10-21",19.8309,20.2275,19.8309,19.9725,192400.0],["1998-10-22",19.9725,20.2841,19.8875,19.9442,218200.0],["1998-10-23",19.8592,20.5108,19.7742,20.2558,200800.0],["1998-10-26",20.1991,20.4258,20.1142,20.1425,187000.0],["1998-10-27",20.1142,20.3408,20.0008,20.0008,77200.0],["1998-10-28",19.9442,20.3408,19.7742,20.0008,76400.0],["1998-10-29",19.9442,20.0008,19.7742,19.8592,66800.0],["1998-10-30",19.9159,20.6524,19.9159,20.6524,41400.0],["1998-11-02",20.7657,22.0123,20.7091,21.9839,138400.0],["1998-11-03",21.9839,22.4939,21.9556,22.2389,89800.0],["1998-11-04",22.2389,23.2304,22.2389,22.4372,210200.0],["1998-11-05",22.4939,22.5505,22.0406,22.4939,103200.0],["1998-11-06",22.5789,23.1738,22.5789,22.8338,160600.0],["1998-11-09",22.7205,22.9471,22.6922,22.7205,14800.0],["1998-11-10",22.6072,22.8055,22.5505,22.7205,14800.0],["1998-11-11",22.8338,22.9755,22.6922,22.9755,60800.0],["1998-11-12",22.8622,23.0038,22.6638,23.0038,65600.0],["1998-11-13",22.9755,23.2021,22.7488,22.8338,130600.0],["1998-11-16",22.8622,22.9471,22.6922,22.7772,74400.0],["1998-11-17",22.8055,23.0605,22.4939,23.0321,34600.0],["1998-11-18",23.0605,23.1454,22.6355,22.6355,57800.0],["1998-11-19",22.8621,22.9755,22.2389,22.2672,97600.0],["1998-11-20",22.2106,22.2389,20.6241,20.8507,566400.0],["1998-11-23",21.0491,21.0491,20.0858,20.2275,222400.0],["1998-11-24",20.0971,20.2105,19.3884,19.5585,131000.0],["1998-11-25",19.6719,20.0687,19.3034,19.927,86400.0],["1998-11-27",19.9554,19.9554,19.8136,19.8703,23800.0],["1998-11-30",19.7569,19.8987,19.5302,19.8987,103600.0],["1998-12-01",19.7853,19.7853,19.5585,19.6719,42400.0],["1998-12-02",19.6719,19.6719,19.3318,19.5018,78200.0],["1998-12-03",19.5869,19.8136,19.5018,19.7002,79800.0],["1998-12-04",19.7002,19.927,19.7002,19.7569,44600.0],["1998-12-07",19.7002,19.7569,19.6719,19.7002,53000.0],["1998-12-08",19.6719,19.7003,18.7365,18.7365,96400.0],["1998-12-09",18.7932,19.2467,18.3963,18.5097,103000.0],["1998-12-10",18.3964,18.5097,18.1412,18.1696,43400.0],["1998-12-11",18.2263,18.5097,18.1696,18.3113,48400.0],["1998-12-14",18.368,18.368,18.1129,18.1979,29000.0],["1998-12-15",18.3113,18.3113,17.9995,18.0279,49400.0],["1998-12-16",17.9712,18.0845,17.4893,17.5743,72200.0],["1998-12-17",17.546,17.6877,17.3759,17.6877,59400.0],["1998-12-18",17.5176,17.631,17.3759,17.4893,70400.0],["1998-12-21",17.4893,17.8294,17.4042,17.4042,84800.0],["1998-12-22",17.4326,17.8578,17.4043,17.7444,409000.0],["1998-12-23",17.7444,18.0845,17.7444,17.8861,30000.0],["1998-12-24",17.8011,17.8861,17.7728,17.8294,18400.0],["1998-12-28",17.9428,18.283,17.9428,18.1412,68400.0],["1998-12-29",18.0562,18.4814,18.0562,18.1979,245200.0],["1998-12-30",18.1696,18.3113,18.1412,18.1979,103400.0],["1998-12-31",18.2546,18.6515,18.2546,18.5664,192600.0],["1999-01-04",18.6798,19.1617,18.6798,18.8499,150400.0],["1999-01-05",18.7648,18.9066,18.7648,18.8215,25800.0],["1999-01-06",18.9066,18.9349,18.5948,18.8215,123200.0],["1999-01-07",18.7932,19.2184,18.7932,19.0483,54000.0],["1999-01-08",19.0766,19.19,18.8215,18.8215,115400.0],["1999-01-11",18.9349,18.9349,18.6515,18.8215,148800.0],["1999-01-12",18.8215,19.2184,18.7081,18.7081,122600.0],["1999-01-13",18.5948,18.8782,18.1412,18.368,174200.0],["1999-01-14",18.3113,18.5097,18.0562,18.1696,82000.0],["1999-01-15",18.1412,18.7081,18.1412,18.283,151400.0],["1999-01-19",18.5948,18.5948,18.0846,18.1412,111800.0],["1999-01-20",18.0279,18.3113,17.2909,17.4609,171400.0],["1999-01-21",17.6877,17.8578,17.631,17.631,270400.0],["1999-01-22",17.6877,17.9712,17.6594,17.8011,135200.0],["1999-01-25",17.8011,18.1412,17.8011,17.8578,148000.0],["1999-01-26",17.8011,18.1412,17.8011,18.0845,86200.0],["1999-01-27",18.0562,18.5381,17.9428,17.9428,104400.0],["1999-01-28",17.9995,18.1412,17.7161,17.7444,91200.0],["1999-01-29",17.8011,18.1129,17.6877,17.9428,131400.0],["1999-02-01",17.9145,18.368,17.9145,18.1979,60600.0],["1999-02-02",18.3113,18.3963,18.1696,18.283,84000.0],["1999-02-03",18.3964,18.4814,18.283,18.3964,376400.0],["1999-02-04",18.5097,18.5948,18.453,18.5381,141400.0],["1999-02-05",18.5097,18.7365,18.4814,18.4814,299800.0],["1999-02-08",18.4814,18.9349,18.4814,18.7932,288400.0],["1999-02-09",18.7365,18.8215,18.6231,18.6798,264600.0],["1999-02-10",18.6798,19.1617,18.6798,18.8499,147600.0],["1999-02-11",18.8499,19.1617,18.8215,18.9916,83400.0],["1999-02-12",18.9916,19.02,18.7932,18.8499,129400.0],["1999-02-16",18.8215,19.0767,18.8215,18.9349,201800.0],["1999-02-17",18.8782,19.0766,18.8499,18.9633,82000.0],["1999-02-18",19.0483,19.3884,18.9633,19.3884,134400.0],["1999-02-19",19.3884,20.5223,19.3884,20.3239,246000.0],["1999-02-22",20.2105,20.9475,20.0404,20.749,159600.0],["1999-02-23",20.749,20.749,20.3522,20.579,170800.0],["1999-02-24",20.5223,20.579,20.1821,20.2105,66000.0],["1999-02-25",20.2105,20.2105,19.7003,19.8987,151400.0],["1999-02-26",19.7853,19.842,19.1617,19.4735,137200.0],["1999-03-01",19.3884,19.4168,19.19,19.2751,108400.0],["1999-03-02",19.3884,19.5585,19.19,19.4735,122400.0],["1999-03-03",19.5132,19.7401,19.2863,19.655,39800.0],["1999-03-04",19.655,20.2222,19.655,20.2222,32400.0],["1999-03-05",20.3073,20.988,20.3073,20.8746,153800.0],["1999-03-08",20.7611,20.8746,20.6477,20.6477,76800.0],["1999-03-09",20.591,20.7328,20.2506,20.3073,118400.0],["1999-03-10",20.3924,20.8746,20.3073,20.8462,64800.0],["1999-03-11",21.0447,21.7254,21.0447,21.3851,158200.0],["1999-03-12",21.2716,21.6404,21.2716,21.5553,68000.0],["1999-03-15",21.5553,21.5553,21.0448,21.1015,145800.0],["1999-03-16",21.1015,21.2716,21.0731,21.1582,37600.0],["1999-03-17",21.1866,21.3,21.0447,21.3,123600.0],["1999-03-18",21.1866,21.4418,21.1866,21.4418,90400.0],["1999-03-19",21.3284,22.3778,21.3284,22.1225,201200.0],["1999-03-22",22.2076,22.4345,21.9523,22.2643,140400.0],["1999-03-23",22.1509,22.2076,21.9523,22.0374,177800.0],["1999-03-24",21.9523,21.9807,21.2716,21.612,230000.0],["1999-03-25",21.6403,21.7254,21.3567,21.7254,97000.0],["1999-03-26",21.7538,21.7538,21.4985,21.4985,74400.0],["1999-03-29",21.4702,21.5553,21.1582,21.5269,162600.0],["1999-03-30",21.5269,21.8956,21.4985,21.8956,124600.0],["1999-03-31",21.9523,21.9523,21.5553,21.7822,158000.0],["1999-04-01",21.7254,21.7538,21.5269,21.6971,32800.0],["1999-04-05",21.6404,21.6971,21.3567,21.4985,101800.0],["1999-04-06",21.4985,21.4985,21.2149,21.4418,116400.0],["1999-04-07",21.3284,21.4135,21.1866,21.2149,51600.0],["1999-04-08",21.2716,21.3,21.0448,21.2716,52600.0],["1999-04-09",21.2717,21.2717,21.0731,21.1015,183000.0],["1999-04-12",21.0448,21.0731,20.8746,21.0448,74400.0],["1999-04-13",21.0731,21.0731,20.5059,20.8746,315000.0],["1999-04-14",20.8746,20.8746,20.7328,20.8746,318600.0],["1999-04-15",20.8746,22.6614,20.8746,22.4061,281000.0],["1999-04-16",22.4061,24.3064,22.4061,23.5973,465200.0],["1999-04-19",23.5123,25.4125,23.5123,23.9093,616200.0],["1999-04-20",23.9377,24.9587,23.6824,23.8242,378600.0],["1999-04-21",23.9377,24.3348,23.7675,23.8242,151800.0],["1999-04-22",23.8242,23.881,23.3705,23.3705,84800.0],["1999-04-23",23.3988,23.3988,22.5763,22.945,309600.0],["1999-04-26",23.0301,23.0301,22.7465,22.7465,39400.0],["1999-04-27",22.7465,22.9167,22.5763,22.8316,199200.0],["1999-04-28",23.0585,23.9093,23.0585,23.7675,190400.0],["1999-04-29",23.881,24.4482,23.5406,24.4482,149800.0],["1999-04-30",24.4482,24.9304,24.4198,24.5049,197400.0],["1999-05-03",24.4482,24.902,23.9944,24.7035,244200.0],["1999-05-04",25.1856,25.6962,25.0722,25.3275,199800.0],["1999-05-05",25.214,25.3558,24.902,25.1573,179400.0],["1999-05-06",25.0438,25.1289,24.9304,25.1289,96400.0],["1999-05-07",25.1005,25.1005,24.5049,24.6751,276600.0],["1999-05-10",24.7602,24.8453,24.4766,24.59,84400.0],["1999-05-11",24.7035,24.7035,24.2213,24.3631,150800.0],["1999-05-12",24.3631,24.4198,23.9944,24.2497,250200.0],["1999-05-13",24.2213,24.4482,24.1362,24.193,159200.0],["1999-05-14",24.278,24.6467,24.1646,24.5049,53000.0],["1999-05-17",24.5617,24.5617,24.0653,24.2213,90000.0],["1999-05-18",24.1646,24.278,23.2854,23.5123,154400.0],["1999-05-19",23.569,23.7392,23.569,23.7108,16000.0],["1999-05-20",23.8242,24.59,23.8242,24.3915,325200.0],["1999-05-21",24.3348,24.3915,24.193,24.193,36000.0],["1999-05-24",24.2497,24.4199,23.9093,23.9093,18800.0],["1999-05-25",23.9661,23.9661,23.5974,23.7108,48800.0],["1999-05-26",23.637,23.7221,23.3249,23.3249,58800.0],["1999-05-27",23.3249,24.1194,23.2114,23.8924,205000.0],["1999-05-28",24.0059,24.6018,24.0059,24.1762,147600.0],["1999-06-01",24.2045,24.6585,24.091,24.3464,86200.0],["1999-06-02",24.2613,24.7437,24.2613,24.5734,66800.0],["1999-06-03",24.6585,24.7153,24.5167,24.545,64800.0],["1999-06-04",24.6018,24.8288,24.4883,24.545,117400.0],["1999-06-07",24.5734,24.7437,24.4599,24.6585,42600.0],["1999-06-08",24.6018,24.6869,24.4883,24.6018,105200.0],["1999-06-09",24.6302,24.7437,24.5167,24.545,59400.0],["1999-06-10",24.5167,24.7437,24.5167,24.5734,35000.0],["1999-06-11",24.6869,24.9139,24.6869,24.7437,106200.0],["1999-06-14",24.8572,24.9707,24.6585,24.9139,79600.0],["1999-06-15",25.0274,25.3679,24.9991,24.9991,46800.0],["1999-06-16",25.1126,25.1693,24.999,25.1126,25600.0],["1999-06-17",25.1126,25.2544,24.8572,24.8856,105000.0],["1999-06-18",24.8855,24.999,24.8004,24.8004,79600.0],["1999-06-21",24.7437,25.5382,24.7437,25.5382,97200.0],["1999-06-22",25.4531,25.6517,25.4247,25.5098,61000.0],["1999-06-23",25.5098,25.6517,25.3963,25.6517,19400.0],["1999-06-24",25.595,25.8787,25.3679,25.3679,83400.0],["1999-06-25",25.3679,25.5666,25.3679,25.4531,34800.0],["1999-06-28",25.3963,25.8787,25.3963,25.7652,97600.0],["1999-06-29",25.6517,25.8787,25.6517,25.7936,48200.0],["1999-06-30",25.7652,25.822,25.2828,25.3396,107400.0],["1999-07-01",25.3963,25.4247,25.1693,25.3112,43200.0],["1999-07-02",25.3963,25.3963,25.2261,25.2828,13200.0],["1999-07-06",25.2828,25.3963,25.2261,25.3396,35400.0],["1999-07-07",25.3963,25.3963,25.1409,25.1693,37800.0],["1999-07-08",25.0842,25.1409,23.8356,23.8356,1586200.0],["1999-07-09",23.8356,23.8356,23.8073,23.8356,95400.0],["1999-07-12",23.8073,24.545,23.8073,24.4599,99000.0],["1999-07-13",24.4032,24.545,24.4032,24.5167,24000.0],["1999-07-14",24.5167,24.8004,24.4883,24.7721,17000.0],["1999-07-15",24.7437,24.8288,24.5734,24.8288,29800.0],["1999-07-16",24.8856,24.8856,24.7153,24.7437,137800.0],["1999-07-19",24.6869,24.9423,24.4599,24.5167,46600.0],["1999-07-20",24.5167,24.5734,24.1194,24.2897,49400.0],["1999-07-21",24.2329,24.3464,24.1478,24.2613,84600.0],["1999-07-22",24.2613,24.2613,23.864,24.1478,72400.0],["1999-07-23",24.0343,24.0627,23.8924,23.9775,57200.0],["1999-07-26",23.8924,23.8924,23.4668,23.637,116000.0],["1999-07-27",23.5519,23.8924,23.5519,23.8924,111000.0],["1999-07-28",23.8357,24.3464,23.708,24.2897,103800.0],["1999-07-29",24.2329,24.4032,24.2045,24.2755,147400.0],["1999-07-30",24.2045,24.4883,24.091,24.3464,100600.0],["1999-08-02",24.2897,24.2897,24.091,24.1194,119800.0],["1999-08-03",24.0627,24.0627,23.864,24.0059,64400.0],["1999-08-04",24.0059,24.0627,23.9208,23.9492,33800.0],["1999-08-05",23.9492,24.0343,23.8924,24.0343,65200.0],["1999-08-06",24.0627,24.0627,23.8924,24.0059,29400.0],["1999-08-09",24.0059,24.2329,24.0059,24.1194,54000.0],["1999-08-10",24.091,24.091,23.8356,24.0059,92800.0],["1999-08-11",23.9491,24.3748,23.9208,24.3748,65200.0],["1999-08-12",24.4315,24.9139,24.4032,24.8004,78200.0],["1999-08-13",24.8004,24.9707,24.2897,24.318,92400.0],["1999-08-16",24.3464,24.3464,24.0627,24.1194,53800.0],["1999-08-17",24.2329,24.318,24.0059,24.318,71600.0],["1999-08-18",24.2897,24.2897,24.0627,24.091,21600.0],["1999-08-19",24.1478,24.1478,23.8924,24.1194,51800.0],["1999-08-20",24.091,24.1478,23.864,23.9208,37800.0],["1999-08-23",23.9775,24.4032,23.9492,24.3464,160200.0],["1999-08-24",24.3748,24.4315,23.9492,24.0059,36200.0],["1999-08-25",23.9775,24.091,23.8924,24.0627,39600.0],["1999-08-26",24.0059,24.0343,23.6086,23.6086,63800.0],["1999-08-27",23.6654,23.6654,22.9844,22.9844,88400.0],["1999-08-30",23.0411,23.0411,22.6439,22.6439,60800.0],["1999-08-31",22.7006,22.729,22.275,22.4736,185600.0],["1999-09-01",22.5417,22.7405,22.5417,22.5985,110000.0],["1999-09-02",22.6269,22.6269,22.1443,22.343,90600.0],["1999-09-03",22.343,22.6269,22.343,22.4566,104200.0],["1999-09-07",22.5134,22.5134,21.9172,21.9739,258400.0],["1999-09-08",21.9456,22.0875,21.832,21.9456,79400.0],["1999-09-09",21.9785,22.0069,21.8649,22.0069,22400.0],["1999-09-10",22.0353,22.0353,21.8081,21.8649,125200.0],["1999-09-13",21.8933,21.8933,21.5242,21.7229,99200.0],["1999-09-14",21.6945,21.6945,21.581,21.6661,27600.0],["1999-09-15",21.7229,21.7513,21.581,21.6094,33200.0],["1999-09-16",21.581,21.581,20.9846,21.2118,124200.0],["1999-09-17",21.1834,21.297,21.155,21.2118,85800.0],["1999-09-20",21.3538,21.4106,20.7291,20.9562,160800.0],["1999-09-21",20.8711,20.8711,20.4451,20.5019,88400.0],["1999-09-22",20.4735,20.5587,20.076,20.1044,127000.0],["1999-09-23",20.1612,20.2747,19.9908,19.9908,111800.0],["1999-09-24",20.0192,20.0192,19.7636,19.9056,51000.0],["1999-09-27",19.9056,20.5303,19.8772,20.3315,163800.0],["1999-09-28",20.3315,20.5303,20.1896,20.5303,97800.0],["1999-09-29",20.5019,21.8081,20.5019,21.7797,203200.0],["1999-09-30",21.8365,22.1205,21.5526,22.0637,96800.0],["1999-10-01",22.0353,22.0353,21.4106,21.6094,144400.0],["1999-10-04",21.6377,22.5464,21.6377,22.3192,128400.0],["1999-10-05",22.3192,22.4044,22.1489,22.4044,60400.0],["1999-10-06",22.4896,22.4896,21.9785,22.0069,93200.0],["1999-10-07",22.0637,22.5464,21.9501,22.5464,46400.0],["1999-10-08",22.5464,22.6884,22.4612,22.5464,55400.0],["1999-10-11",22.4896,22.8588,22.4328,22.802,75400.0],["1999-10-12",22.7452,23.0859,22.6032,22.9724,140000.0],["1999-10-13",22.9156,22.9156,22.2909,22.2909,107600.0],["1999-10-14",22.2908,22.2908,21.6661,21.7513,301800.0],["1999-10-15",21.7797,21.7797,20.9846,21.3254,133800.0],["1999-10-18",21.3822,21.3822,20.5587,20.8995,216400.0],["1999-10-19",20.8427,20.9278,20.5587,20.6439,240800.0],["1999-10-20",20.5303,20.5303,19.4229,20.1044,239800.0],["1999-10-21",20.1044,20.1328,19.65,19.934,134000.0],["1999-10-22",20.0476,20.3883,19.8772,20.2747,93400.0],["1999-10-25",20.3032,20.3032,19.5365,19.8488,169400.0],["1999-10-26",19.8772,19.8772,19.5364,19.7068,170000.0],["1999-10-27",19.7352,19.7636,19.5648,19.65,101000.0],["1999-10-28",19.7068,19.7636,19.3661,19.6216,122600.0],["1999-10-29",19.6216,19.6216,19.4513,19.5932,95400.0],["1999-11-01",19.6614,19.6614,19.4057,19.4057,74800.0],["1999-11-02",19.4341,19.4341,17.7294,17.7294,1095800.0],["1999-11-03",17.8146,18.5817,17.8146,18.4113,868200.0],["1999-11-04",18.4113,18.4965,18.0135,18.1272,185000.0],["1999-11-05",18.184,18.2976,18.0419,18.1272,109200.0],["1999-11-08",18.0987,18.0987,17.1895,17.2748,726000.0],["1999-11-09",17.2748,17.6157,17.2464,17.3884,617400.0],["1999-11-10",17.4737,17.5305,17.0191,17.3316,481800.0],["1999-11-11",17.4168,17.4737,17.1327,17.3884,124400.0],["1999-11-12",17.4452,17.5021,17.1043,17.1611,205600.0],["1999-11-15",17.1895,17.3032,17.0759,17.2748,232200.0],["1999-11-16",17.3884,17.5021,17.0475,17.2748,314600.0],["1999-11-17",17.36,17.6725,17.2748,17.5873,379200.0],["1999-11-18",17.6157,17.9283,17.6157,17.7294,488400.0],["1999-11-19",17.6725,18.1556,17.6725,18.1556,222400.0],["1999-11-22",18.184,18.3829,17.8998,17.9851,509400.0],["1999-11-23",17.9851,18.0987,17.8998,17.9283,430000.0],["1999-11-24",17.9283,18.0987,17.9283,17.9851,82000.0],["1999-11-26",18.0135,18.184,17.9851,18.0135,63400.0],["1999-11-29",18.1271,18.184,17.9283,17.9283,160600.0],["1999-11-30",18.0135,18.3545,17.9283,17.9567,189800.0],["1999-12-01",18.0419,18.2692,18.0135,18.0703,62200.0],["1999-12-02",17.9851,18.5533,17.9283,17.9283,193400.0],["1999-12-03",18.0419,18.184,17.9851,18.0135,103600.0],["1999-12-06",18.0135,18.2408,17.8998,17.9283,210000.0],["1999-12-07",17.8998,17.9567,17.7862,17.8714,152000.0],["1999-12-08",17.8714,17.8714,17.1043,17.6441,444200.0],["1999-12-09",17.701,17.701,17.0759,17.4168,194000.0],["1999-12-10",17.4168,17.5589,16.7065,17.2179,151600.0],["1999-12-13",17.1895,17.1895,17.0191,17.1611,130000.0],["1999-12-14",17.2464,17.2464,16.9622,16.9622,138600.0],["1999-12-15",16.9906,16.9906,16.8202,16.9054,98400.0],["1999-12-16",16.9622,17.1611,16.9338,17.1043,124800.0],["1999-12-17",17.1895,17.4168,17.1043,17.1043,159600.0],["1999-12-20",17.1611,17.701,17.0475,17.1327,191400.0],["1999-12-21",17.1043,17.1043,16.8202,16.9054,93400.0],["1999-12-22",16.877,16.877,16.7065,16.8202,102000.0],["1999-12-23",16.9054,17.7294,16.9054,17.5021,172200.0],["1999-12-27",17.5021,17.7294,17.4452,17.6725,139400.0],["1999-12-28",17.6157,17.6157,17.3316,17.4168,115200.0],["1999-12-29",17.5021,18.2408,17.4168,18.2408,69200.0],["1999-12-30",18.184,18.184,17.9851,18.1272,104800.0],["1999-12-31",18.0419,18.2124,18.0135,18.2124,32400.0],["2000-01-03",18.184,18.2124,17.5873,17.5873,142200.0],["2000-01-04",17.5021,17.5305,16.7918,16.9054,363600.0],["2000-01-05",16.9054,17.0191,16.6497,16.8486,431400.0],["2000-01-06",16.8202,17.2748,16.7918,17.2179,330600.0],["2000-01-07",17.3316,17.36,17.1327,17.2179,309800.0],["2000-01-10",17.2748,18.184,17.1611,17.6157,333200.0],["2000-01-11",17.5873,17.7862,17.5021,17.5873,197400.0],["2000-01-12",17.5873,17.8714,17.5589,17.7862,94800.0],["2000-01-13",17.7294,18.0987,17.7294,17.9851,153400.0],["2000-01-14",18.0419,18.4681,18.0419,18.4113,258000.0],["2000-01-18",18.4113,18.4113,18.0703,18.2124,256200.0],["2000-01-19",18.2408,18.5249,18.2408,18.4965,152200.0],["2000-01-20",18.7522,20.457,18.7522,20.457,509600.0],["2000-01-21",20.457,20.457,19.633,19.7183,270400.0],["2000-01-24",19.7183,21.1105,19.7183,20.7411,590000.0],["2000-01-25",20.7411,20.7979,20.599,20.7695,231400.0],["2000-01-26",20.6559,20.7411,20.0308,20.116,133400.0],["2000-01-27",20.0592,20.2581,19.8887,20.116,217800.0],["2000-01-28",20.4001,20.6558,20.3717,20.4001,274600.0],["2000-01-31",20.3717,20.7979,20.3717,20.5138,211600.0],["2000-02-01",20.457,20.7411,20.457,20.6274,167400.0],["2000-02-02",20.5138,20.7837,20.5138,20.5706,155200.0],["2000-02-03",20.5706,20.7127,20.1728,20.2013,377600.0],["2000-02-04",20.2581,20.2581,20.0024,20.0592,234600.0],["2000-02-07",20.1444,20.3149,20.0024,20.2581,318400.0],["2000-02-08",20.2297,20.2865,20.0592,20.0876,225800.0],["2000-02-09",20.1729,20.1729,19.6046,19.7467,348800.0],["2000-02-10",19.8319,19.8319,19.4341,19.6046,83400.0],["2000-02-11",19.633,19.633,18.9795,18.9795,144200.0],["2000-02-14",19.0648,19.5194,18.8375,19.3489,292400.0],["2000-02-15",19.3489,19.5478,19.2068,19.4909,182400.0],["2000-02-16",19.5194,19.5194,18.6954,18.809,185000.0],["2000-02-17",18.9227,19.1784,18.9227,19.0932,353000.0],["2000-02-18",19.0648,19.0932,18.9227,18.9227,170200.0],["2000-02-22",18.9511,19.0932,18.809,19.0932,256800.0],["2000-02-23",19.0932,19.0932,18.5249,18.809,364600.0],["2000-02-24",18.809,18.809,18.2692,18.3829,256200.0],["2000-02-25",18.3829,18.4681,17.8714,18.2408,251200.0],["2000-02-28",18.326,18.326,18.0419,18.184,427600.0],["2000-02-29",18.1271,18.4397,18.0987,18.4397,207600.0],["2000-03-01",18.326,18.5533,18.0703,18.184,273600.0],["2000-03-02",18.0816,18.2806,17.2856,17.2856,772400.0],["2000-03-03",17.314,18.9914,16.8591,18.7639,442600.0],["2000-03-06",18.6787,18.6787,17.5983,17.9679,183600.0],["2000-03-07",17.9679,18.0248,17.7405,17.7689,260000.0],["2000-03-08",17.7405,17.911,17.6267,17.6836,192600.0],["2000-03-09",17.6836,17.6836,17.3709,17.513,92400.0],["2000-03-10",17.4846,17.8542,17.4846,17.6552,101200.0],["2000-03-13",17.5415,17.5415,17.1434,17.2856,333200.0],["2000-03-14",17.3424,17.5699,17.2003,17.2003,101400.0],["2000-03-15",17.2856,18.0248,17.2003,17.8542,120600.0],["2000-03-16",17.9679,18.5081,17.8542,17.9679,546400.0],["2000-03-17",17.8826,18.0816,17.6836,17.7973,300600.0],["2000-03-20",17.7973,18.4228,17.7405,18.2806,401600.0],["2000-03-21",18.2238,18.7639,18.11,18.7639,355600.0],["2000-03-22",18.6787,19.2188,18.6787,19.1904,322200.0],["2000-03-23",19.162,19.4463,18.9914,19.3041,130000.0],["2000-03-24",19.1904,19.6737,19.0198,19.0767,141600.0],["2000-03-27",19.1051,19.3894,18.9061,18.9061,119000.0],["2000-03-28",18.8492,19.3041,18.7924,19.1051,165200.0],["2000-03-29",19.1051,19.3894,19.1051,19.2473,194200.0],["2000-03-30",19.2473,19.9012,19.2473,19.56,204400.0],["2000-03-31",19.6169,20.2708,19.56,20.2708,214200.0],["2000-04-03",20.157,20.5266,19.9865,20.1002,176600.0],["2000-04-04",20.1855,20.3845,19.8443,20.0433,246000.0],["2000-04-05",20.1286,20.6119,20.0717,20.3276,193600.0],["2000-04-06",20.2708,20.8394,20.2708,20.5266,99800.0],["2000-04-07",20.6119,20.8678,20.4698,20.5266,122600.0],["2000-04-10",20.5266,20.6972,19.7874,19.8443,167800.0],["2000-04-11",19.8159,20.4982,19.6737,20.1286,157200.0],["2000-04-12",20.2423,21.5786,20.2423,21.2658,160600.0],["2000-04-13",21.209,21.2942,21.0952,21.1805,49800.0],["2000-04-14",21.1521,21.3795,19.9296,19.9296,321400.0],["2000-04-17",19.9865,20.6972,19.9865,20.6972,107800.0],["2000-04-18",20.6688,20.6972,19.6737,20.2423,141000.0],["2000-04-19",20.356,20.4129,20.0717,20.2708,213200.0],["2000-04-20",20.2708,20.6972,20.2423,20.5266,158400.0],["2000-04-24",20.5266,20.5266,20.356,20.4413,97000.0],["2000-04-25",20.4698,20.6972,20.157,20.3845,135200.0],["2000-04-26",20.4698,20.8962,20.4698,20.4698,88600.0],["2000-04-27",20.5835,20.5835,20.2707,20.4129,126200.0],["2000-04-28",20.356,21.0384,20.3276,21.0384,88200.0],["2000-05-01",21.0384,21.1521,20.7825,20.8109,138000.0],["2000-05-02",20.8109,20.8109,20.3845,20.4982,201800.0],["2000-05-03",20.5835,20.6688,19.8159,20.1855,160400.0],["2000-05-04",20.2992,21.5217,20.2139,21.3227,135800.0],["2000-05-05",21.2089,21.6354,21.0099,21.2942,164200.0],["2000-05-08",21.1805,21.2658,20.7541,20.8962,75200.0],["2000-05-09",20.8962,21.0384,20.6261,20.7541,145800.0],["2000-05-10",20.7825,20.9815,20.4413,20.4413,133400.0],["2000-05-11",20.3845,21.5785,20.3845,21.5785,332200.0],["2000-05-12",21.4933,21.4933,20.8394,20.9531,81800.0],["2000-05-15",21.0384,21.5501,21.0099,21.3511,131000.0],["2000-05-16",21.3795,21.7207,21.1237,21.6923,133200.0],["2000-05-17",21.607,21.607,21.1521,21.1521,59800.0],["2000-05-18",21.1521,21.3511,21.1237,21.3227,125600.0],["2000-05-19",21.3227,21.3511,20.6972,20.8109,58800.0],["2000-05-22",20.8678,21.0668,20.6688,20.9247,129400.0],["2000-05-23",20.9815,21.5501,20.8394,21.3795,104000.0],["2000-05-24",21.3625,21.3625,21.0496,21.1918,131600.0],["2000-05-25",21.1349,21.3056,21.0211,21.0496,131600.0],["2000-05-26",21.1065,21.2487,21.078,21.1633,73200.0],["2000-05-30",21.1634,21.3909,21.1634,21.3909,105800.0],["2000-05-31",21.3909,21.4478,21.0496,21.0496,168400.0],["2000-06-01",21.0496,21.1918,21.0496,21.1065,57000.0],["2000-06-02",21.1065,21.3625,21.078,21.3625,84600.0],["2000-06-05",21.334,21.3625,21.078,21.078,47200.0],["2000-06-06",21.1918,21.334,20.9358,20.9358,81600.0],["2000-06-07",20.9927,21.3625,20.5944,20.6229,123400.0],["2000-06-08",20.5091,20.5091,18.8308,19.6842,839600.0],["2000-06-09",19.5704,20.1393,19.3997,20.054,195000.0],["2000-06-12",20.0255,20.0255,19.5135,19.7695,169000.0],["2000-06-13",19.8549,19.8833,19.4282,19.798,189600.0],["2000-06-14",19.6842,19.8264,19.5704,19.7411,103000.0],["2000-06-15",19.8264,19.8264,19.2575,19.2859,162200.0],["2000-06-16",19.1153,19.8833,18.8877,18.8877,331200.0],["2000-06-19",19.0015,19.6273,18.8593,19.2859,158600.0],["2000-06-20",19.2291,19.286,18.6033,18.9162,220200.0],["2000-06-21",19.0015,19.0015,18.6886,18.7739,75600.0],["2000-06-22",18.8593,19.0868,18.3757,18.3757,115200.0],["2000-06-23",18.5464,19.0015,18.5464,18.9731,144800.0],["2000-06-26",19.0584,19.0584,18.8308,19.0015,155200.0],["2000-06-27",18.9731,20.4238,18.9731,20.2531,561000.0],["2000-06-28",20.1393,20.4238,19.3855,19.9971,229600.0],["2000-06-29",19.9686,21.1918,19.9117,20.5944,262000.0],["2000-06-30",20.7082,21.1918,20.5091,20.9287,452000.0],["2000-07-03",20.9073,21.0496,20.7651,21.0211,92000.0],["2000-07-05",20.9358,21.0211,20.6798,20.7367,238400.0],["2000-07-06",20.7367,20.9358,20.5091,20.6513,336800.0],["2000-07-07",20.6513,20.6513,20.2246,20.5944,152000.0],["2000-07-10",20.4807,20.5944,20.3953,20.4807,137200.0],["2000-07-11",20.4807,20.8505,20.0824,20.566,324400.0],["2000-07-12",20.6513,20.6513,19.9118,20.31,218600.0],["2000-07-13",20.2531,20.5376,20.1962,20.31,116400.0],["2000-07-14",20.4238,20.4238,19.8549,19.9117,102000.0],["2000-07-17",19.9118,20.2816,19.6273,19.8833,83000.0],["2000-07-18",19.8549,19.9402,19.4851,19.5704,95200.0],["2000-07-19",19.6557,19.8264,19.6273,19.7411,107800.0],["2000-07-20",19.798,19.9118,19.5989,19.8264,108600.0],["2000-07-21",19.798,19.9971,19.798,19.798,131000.0],["2000-07-24",19.8264,19.9402,19.5135,19.5135,133800.0],["2000-07-25",19.5989,20.3669,19.5704,20.3384,167600.0],["2000-07-26",20.2815,20.5944,20.054,20.5376,175200.0],["2000-07-27",20.6513,21.3056,20.6513,21.1065,227600.0],["2000-07-28",21.1065,21.3056,20.9358,21.3056,262000.0],["2000-07-31",21.3625,21.8176,21.3056,21.8176,229200.0],["2000-08-01",21.7607,21.7891,21.0211,21.59,126000.0],["2000-08-02",21.5047,21.8176,21.5047,21.6185,134600.0],["2000-08-03",21.5331,21.6754,21.3909,21.5616,251800.0],["2000-08-04",21.5616,21.5616,20.9927,21.3625,214800.0],["2000-08-07",21.4763,21.8176,21.4478,21.6469,110600.0],["2000-08-08",21.7038,21.9029,21.3056,21.846,173400.0],["2000-08-09",21.7891,21.9598,21.5047,21.7038,61200.0],["2000-08-10",21.7607,21.9314,21.5616,21.5616,75400.0],["2000-08-11",21.6185,22.6425,21.6185,22.6425,117400.0],["2000-08-14",22.5856,23.0123,22.2443,22.4434,189600.0],["2000-08-15",22.4434,22.4434,21.9029,22.0736,158400.0],["2000-08-16",22.1874,22.4434,22.1305,22.3012,76000.0],["2000-08-17",22.358,22.8132,22.3296,22.6994,90400.0],["2000-08-18",22.6994,22.6994,21.9883,22.1874,52600.0],["2000-08-21",22.1589,22.7278,21.9029,22.7278,79200.0],["2000-08-22",22.6141,23.2683,22.4434,23.2683,154000.0],["2000-08-23",23.183,23.183,22.4149,22.7847,166400.0],["2000-08-24",22.8416,23.3252,22.8416,23.2968,114800.0],["2000-08-25",23.1261,23.3252,22.8132,23.3252,98600.0],["2000-08-28",23.2114,23.2114,22.8701,23.0407,73000.0],["2000-08-29",22.9839,23.2683,22.927,23.183,56200.0],["2000-08-30",23.183,23.183,22.927,23.1545,67800.0],["2000-08-31",23.0692,23.6381,22.927,23.6096,157200.0],["2000-09-01",23.6779,23.7349,22.938,23.7349,176200.0],["2000-09-05",23.6779,24.2471,23.3934,24.0195,184000.0],["2000-09-06",24.1333,24.6171,24.1333,24.2471,168000.0],["2000-09-07",24.1333,24.1333,23.5641,24.0764,106400.0],["2000-09-08",23.991,24.0764,23.7349,23.7918,62000.0],["2000-09-11",23.6779,24.4748,23.621,23.9625,122000.0],["2000-09-12",23.8487,23.8487,23.4503,23.621,122200.0],["2000-09-13",23.5072,23.5072,22.938,22.9665,126600.0],["2000-09-14",23.0234,23.1372,22.568,22.6819,97200.0],["2000-09-15",22.4257,22.6819,21.6858,21.7712,281800.0],["2000-09-18",21.8281,21.8281,20.6044,21.2874,226800.0],["2000-09-19",21.3728,21.572,20.832,21.0882,227000.0],["2000-09-20",21.0882,21.0882,20.8036,20.832,197800.0],["2000-09-21",20.7182,20.8036,19.9213,20.149,440600.0],["2000-09-22",20.0352,20.3482,19.8075,20.0067,199800.0],["2000-09-25",20.0067,20.0067,19.7221,19.8644,124000.0],["2000-09-26",19.9783,20.0067,19.6652,19.7221,79600.0],["2000-09-27",19.7221,20.206,19.7221,19.8929,181200.0],["2000-09-28",19.7791,20.6328,19.7791,20.6328,164600.0],["2000-09-29",20.6044,21.0313,20.3767,20.9459,174800.0],["2000-10-02",20.832,20.8605,20.4621,20.4621,128400.0],["2000-10-03",20.5759,21.0597,20.5759,20.889,131600.0],["2000-10-04",15.9371,18.1284,15.9371,17.1608,1885800.0],["2000-10-05",17.1608,17.5592,16.4778,16.8478,731800.0],["2000-10-06",16.9616,17.1324,16.8762,16.9047,161800.0],["2000-10-09",16.9616,16.9616,16.6201,16.7055,305400.0],["2000-10-10",16.8193,16.8193,16.364,16.3924,387000.0],["2000-10-11",16.3924,16.3924,15.4817,15.6525,428400.0],["2000-10-12",15.7379,15.7379,14.628,15.3964,494200.0],["2000-10-13",15.0833,16.1647,15.0833,15.9086,194600.0],["2000-10-16",15.7948,16.2501,14.7703,15.4533,465600.0],["2000-10-17",15.3394,15.5387,14.9695,14.9695,266000.0],["2000-10-18",14.9126,15.1971,14.0872,14.3434,548000.0],["2000-10-19",14.4003,14.5995,14.3149,14.4857,625000.0],["2000-10-20",14.4572,14.4572,13.5465,13.9449,865400.0],["2000-10-23",13.9449,14.258,13.9449,14.0872,239800.0],["2000-10-24",14.0588,14.0872,13.575,13.9449,336400.0],["2000-10-25",13.9449,13.9449,13.6034,13.6888,302400.0],["2000-10-26",13.8027,13.9449,13.6888,13.7742,342800.0],["2000-10-27",13.7742,13.8596,13.4327,13.4896,247000.0],["2000-10-30",13.575,14.628,13.575,14.4572,616200.0],["2000-10-31",14.4572,14.7703,14.258,14.258,427400.0],["2000-11-01",14.3548,14.4403,14.1839,14.2694,172200.0],["2000-11-02",14.2124,14.5257,14.2124,14.3833,212800.0],["2000-11-03",14.3548,14.9529,14.3548,14.4403,432800.0],["2000-11-06",14.3264,14.9245,14.3264,14.839,297200.0],["2000-11-07",14.8105,15.722,14.8105,15.6365,409200.0],["2000-11-08",15.608,15.9213,15.3517,15.665,728200.0],["2000-11-09",15.608,15.665,15.3232,15.4087,323200.0],["2000-11-10",15.3517,15.4371,15.2378,15.3232,217200.0],["2000-11-13",15.3232,15.5511,15.2947,15.5511,173400.0],["2000-11-14",15.5511,15.722,15.3232,15.3232,452400.0],["2000-11-15",15.4371,15.722,15.4371,15.4941,231800.0],["2000-11-16",15.5226,15.608,15.1808,15.3802,229800.0],["2000-11-17",15.4941,15.6365,15.3517,15.4087,154800.0],["2000-11-20",15.3802,15.3802,15.0384,15.2093,231400.0],["2000-11-21",15.2093,15.5226,15.2093,15.2662,159800.0],["2000-11-22",15.2378,15.4371,15.0384,15.2947,264400.0],["2000-11-24",15.2947,15.8644,15.2947,15.8644,96000.0],["2000-11-27",15.7789,16.2062,15.3232,15.608,175400.0],["2000-11-28",15.608,15.608,15.4371,15.5226,110000.0],["2000-11-29",15.5226,15.8359,15.2378,15.7789,212600.0],["2000-11-30",15.8359,15.8644,15.2093,15.3802,339400.0],["2000-12-01",15.2662,15.4656,15.1523,15.2093,589800.0],["2000-12-04",15.1808,15.3802,15.0384,15.1808,416800.0],["2000-12-05",15.2947,15.665,15.1523,15.6365,265200.0],["2000-12-06",15.1523,15.1523,13.6713,14.6681,1116000.0],["2000-12-07",14.5542,14.6112,14.0131,14.127,779800.0],["2000-12-08",14.0985,14.5542,13.8991,14.3548,399400.0],["2000-12-11",14.3548,14.3548,13.7282,14.1555,437400.0],["2000-12-12",14.127,14.127,13.7567,13.7852,166000.0],["2000-12-13",13.8991,13.9276,13.7282,13.7282,166400.0],["2000-12-14",13.8137,13.8991,13.6428,13.7282,187600.0],["2000-12-15",13.7282,13.7567,13.3295,13.6143,395400.0],["2000-12-18",13.5573,13.8991,13.5573,13.5573,231200.0],["2000-12-19",13.6713,13.8706,13.4434,13.5573,306800.0],["2000-12-20",13.4719,13.5289,13.1871,13.3865,464400.0],["2000-12-21",13.4434,14.1839,13.4149,13.9561,221000.0],["2000-12-22",13.8422,14.4688,13.8422,14.2694,168800.0],["2000-12-26",14.3264,15.1523,14.3264,14.9814,233000.0],["2000-12-27",14.8675,15.4087,14.8675,15.1808,357000.0],["2000-12-28",15.2093,15.4941,14.953,15.4371,974400.0],["2000-12-29",15.5511,15.8359,15.4656,15.5796,271400.0],["2001-01-02",15.5795,15.665,14.9814,15.0669,136000.0],["2001-01-03",15.0384,15.3517,14.896,15.2947,215600.0],["2001-01-04",15.2662,16.4055,15.2662,15.8359,343400.0],["2001-01-05",15.7504,15.8359,15.0099,15.2378,332600.0],["2001-01-08",15.2378,15.5511,15.2093,15.2662,254800.0],["2001-01-09",15.2662,15.4941,14.5827,15.3232,281800.0],["2001-01-10",15.3232,15.8359,15.3232,15.7789,210000.0],["2001-01-11",15.7789,15.7789,15.2093,15.3517,777400.0],["2001-01-12",15.4656,15.4656,14.9245,15.1238,206200.0],["2001-01-16",15.1238,15.4656,15.0669,15.4371,132600.0],["2001-01-17",15.3232,15.8359,15.1238,15.722,758600.0],["2001-01-18",15.8359,15.8359,15.5796,15.665,187400.0],["2001-01-19",15.722,15.7504,15.5511,15.6935,261200.0],["2001-01-22",15.665,15.722,15.5226,15.5511,116000.0],["2001-01-23",15.665,16.4055,15.608,15.8359,706800.0],["2001-01-24",15.9213,16.0637,15.608,15.8074,209400.0],["2001-01-25",15.8074,16.2346,15.8074,16.0637,303800.0],["2001-01-26",16.0637,16.2346,15.7504,16.1492,232600.0],["2001-01-29",16.1093,16.2916,15.8222,16.0637,233600.0],["2001-01-30",16.0637,16.0729,15.9954,16.0637,182000.0],["2001-01-31",16.0637,16.0637,15.8587,15.9863,220400.0],["2001-02-01",16.0637,16.1777,15.8587,16.0546,80600.0],["2001-02-02",16.0774,16.0865,15.9043,15.9772,118800.0],["2001-02-05",16.041,16.1321,16.041,16.1048,150400.0],["2001-02-06",16.1321,16.1321,15.9042,16.0364,110800.0],["2001-02-07",16.0637,16.1549,15.9954,16.1503,97400.0],["2001-02-08",16.1549,16.3782,15.9498,16.082,181800.0],["2001-02-09",16.1093,16.1777,15.9498,16.0045,125600.0],["2001-02-12",16.0865,16.3189,15.8359,16.3189,239200.0],["2001-02-13",16.3827,17.2258,16.3372,17.0299,256000.0],["2001-02-14",17.0299,17.039,16.6379,16.7655,155600.0],["2001-02-15",16.6516,17.1802,16.6516,17.0435,149400.0],["2001-02-16",17.0435,17.0435,16.6243,16.6334,269000.0],["2001-02-20",16.7473,16.8795,16.7473,16.8157,53200.0],["2001-02-21",16.8202,16.8795,16.565,16.6562,244800.0],["2001-02-22",16.6789,16.7519,16.4511,16.5878,145800.0],["2001-02-23",16.5878,16.5878,15.8587,16.1731,104600.0],["2001-02-26",16.2233,16.9296,16.1822,16.9296,121800.0],["2001-02-27",16.9068,17.3853,16.8612,16.9296,179800.0],["2001-02-28",16.9752,17.3169,16.9524,17.2304,192600.0],["2001-03-01",17.2304,17.2304,16.5878,16.7655,112800.0],["2001-03-02",16.8499,16.8955,16.7131,16.8681,144800.0],["2001-03-05",16.9183,17.1919,16.9183,17.1463,66200.0],["2001-03-06",17.2375,17.3743,17.1418,17.1463,86000.0],["2001-03-07",17.1007,17.4017,16.9411,17.0049,206200.0],["2001-03-08",17.0323,17.0779,16.7587,17.0551,229800.0],["2001-03-09",17.1463,17.1463,16.7359,16.8499,165800.0],["2001-03-12",16.8499,16.8499,16.1978,16.4121,221400.0],["2001-03-13",16.4167,16.4167,15.8649,16.2434,190800.0],["2001-03-14",16.1887,16.4167,16.0975,16.2799,217200.0],["2001-03-15",16.1887,16.2571,15.6415,15.9151,156400.0],["2001-03-16",15.9607,16.1431,15.6186,15.6642,176800.0],["2001-03-19",15.6871,15.8968,15.6871,15.8968,61600.0],["2001-03-20",15.8239,16.6219,15.4408,16.1203,200400.0],["2001-03-21",16.0291,16.0291,15.4362,15.4408,137600.0],["2001-03-22",15.4818,15.4818,14.8571,15.231,224000.0],["2001-03-23",15.231,15.5867,15.1398,15.4818,84200.0],["2001-03-26",15.4362,15.9379,15.4134,15.8284,145200.0],["2001-03-27",15.8011,16.4121,15.6871,16.33,148600.0],["2001-03-28",16.4395,16.4395,15.8695,16.1066,109200.0],["2001-03-29",16.0975,16.4167,15.7783,15.9287,306200.0],["2001-03-30",15.9151,16.0747,15.7783,15.9379,181400.0],["2001-04-02",15.9333,16.0063,15.7099,15.7327,188000.0],["2001-04-03",15.7783,15.7783,15.3587,15.7327,149600.0],["2001-04-04",15.6642,16.0519,15.6369,15.6414,151400.0],["2001-04-05",15.7327,16.2206,15.7327,16.1203,145800.0],["2001-04-06",16.0519,16.0747,15.5457,15.833,101800.0],["2001-04-09",15.8695,16.5535,15.8421,15.8512,169600.0],["2001-04-10",15.9379,16.3255,15.9379,16.2115,117200.0],["2001-04-11",16.216,16.216,15.4454,16.0154,161400.0],["2001-04-12",16.1294,16.2115,15.491,16.1978,131200.0],["2001-04-16",16.0975,16.4121,15.6187,15.874,104400.0],["2001-04-17",15.8695,16.1887,15.6871,16.0883,135400.0],["2001-04-18",16.0382,16.4349,15.8558,16.1978,190200.0],["2001-04-19",16.1887,16.1887,15.687,16.1248,132800.0],["2001-04-20",16.2616,16.4851,16.2388,16.4167,213800.0],["2001-04-23",16.5307,16.7815,16.5079,16.6629,175000.0],["2001-04-24",16.6629,16.7815,16.5307,16.6219,124000.0],["2001-04-25",16.5991,17.0369,16.5763,16.9867,103200.0],["2001-04-26",17.0551,17.3059,16.9639,17.3059,78200.0],["2001-04-27",17.3743,17.5111,17.0825,17.3059,58400.0],["2001-04-30",17.4199,17.5066,17.0825,17.4883,198400.0],["2001-05-01",17.5339,17.844,17.5339,17.803,90000.0],["2001-05-02",17.7619,17.8759,17.4154,17.5431,145200.0],["2001-05-03",17.543,17.543,17.201,17.3242,101600.0],["2001-05-04",17.3059,17.4199,17.1007,17.3971,164400.0],["2001-05-07",17.7847,18.2909,17.7756,18.2499,238600.0],["2001-05-08",18.2727,19.3352,18.2727,18.7561,258200.0],["2001-05-09",18.7606,19.2394,18.7469,19.1391,130200.0],["2001-05-10",19.0616,19.0616,18.5144,18.5144,105200.0],["2001-05-11",18.6056,18.6284,18.2408,18.5144,51800.0],["2001-05-14",18.6284,18.6649,18.3411,18.3776,140600.0],["2001-05-15",18.4916,18.4916,18.2818,18.4232,109000.0],["2001-05-16",18.4688,19.5176,18.4597,19.3808,282600.0],["2001-05-17",19.3808,19.586,19.1756,19.2759,134000.0],["2001-05-18",19.3808,19.3808,18.8746,19.0616,110400.0],["2001-05-21",19.1072,19.4766,19.0753,19.3808,325800.0],["2001-05-22",19.3808,19.472,19.13,19.2805,303000.0],["2001-05-23",19.3923,19.4151,19.1641,19.1824,223000.0],["2001-05-24",19.2097,19.2599,18.5253,18.5892,331000.0],["2001-05-25",18.6166,18.7535,18.5527,18.6166,126800.0],["2001-05-29",18.6166,18.8447,18.5025,18.5618,106200.0],["2001-05-30",18.6166,18.6166,18.3976,18.4432,142400.0],["2001-05-31",18.4341,18.7078,18.4021,18.4341,225200.0],["2001-06-01",18.4797,18.498,18.1466,18.4706,152000.0],["2001-06-04",18.4797,18.5892,18.4341,18.4797,180600.0],["2001-06-05",18.4751,18.5573,17.9093,18.4797,302800.0],["2001-06-06",18.4341,18.6394,18.3793,18.4614,473000.0],["2001-06-07",18.4888,18.7078,18.4386,18.6576,308800.0],["2001-06-08",18.6713,18.6713,18.4432,18.4797,113600.0],["2001-06-11",18.4797,19.05,18.4797,18.8903,216400.0],["2001-06-12",18.8447,19.3831,18.7991,19.3558,275000.0],["2001-06-13",19.1641,19.6158,19.0957,19.1687,216400.0],["2001-06-14",19.1185,19.1185,18.6394,18.7672,196600.0],["2001-06-15",18.9588,19.1641,18.8493,18.9177,282400.0],["2001-06-18",18.9177,19.0272,18.79,18.831,56200.0],["2001-06-19",18.831,19.0272,18.8173,18.8447,48400.0],["2001-06-20",18.8219,19.3649,18.7991,19.1504,229400.0],["2001-06-21",19.1504,19.1504,18.9816,19.0774,187800.0],["2001-06-22",19.0774,19.155,18.5253,18.7307,81400.0],["2001-06-25",18.7352,18.9588,18.3884,18.5527,121800.0],["2001-06-26",18.5253,18.7261,18.4386,18.4386,212000.0],["2001-06-27",18.4979,19.1094,18.4979,18.9634,94600.0],["2001-06-28",18.9177,19.5611,18.904,19.3329,161000.0],["2001-06-29",19.333,20.0767,19.3284,19.5839,323600.0],["2001-07-02",19.6478,19.6478,19.3695,19.4151,112400.0],["2001-07-03",19.3923,19.5748,19.2554,19.3284,75000.0],["2001-07-05",19.2143,19.7071,19.2143,19.4516,116000.0],["2001-07-06",19.4972,19.7345,19.1504,19.2052,122600.0],["2001-07-09",19.2554,19.5292,19.1596,19.2873,77000.0],["2001-07-10",19.3238,19.5246,19.1641,19.26,135000.0],["2001-07-11",19.26,19.6295,19.2326,19.552,134400.0],["2001-07-12",19.6432,19.7345,19.4698,19.7071,150600.0],["2001-07-13",19.6615,19.8029,19.5292,19.739,174800.0],["2001-07-16",19.6706,19.7755,19.6295,19.6295,97200.0],["2001-07-17",19.6432,19.7071,19.479,19.5474,83400.0],["2001-07-18",19.5474,19.5565,18.936,19.082,304200.0],["2001-07-19",19.1641,19.7436,19.1413,19.5976,170200.0],["2001-07-20",19.4835,19.6889,19.1641,19.4516,139400.0],["2001-07-23",19.3923,19.3923,18.9086,18.9086,41200.0],["2001-07-24",18.936,18.9588,18.4295,18.6029,51600.0],["2001-07-25",18.5481,18.7991,18.5436,18.7991,71200.0],["2001-07-26",18.7991,18.7991,18.5573,18.7352,63200.0],["2001-07-27",18.7078,18.9314,18.685,18.8858,177000.0],["2001-07-30",18.8858,18.9314,18.6668,18.9132,99000.0],["2001-07-31",18.9177,19.4562,18.9177,19.3786,162600.0],["2001-08-01",19.2189,19.5976,19.1641,19.5337,103200.0],["2001-08-02",19.5337,19.6934,19.5246,19.5337,71400.0],["2001-08-03",19.5748,19.6615,19.447,19.5976,108600.0],["2001-08-06",19.5976,19.9033,19.5976,19.9033,126600.0],["2001-08-07",19.9033,19.9353,19.6022,19.6159,152200.0],["2001-08-08",19.6204,20.0174,19.5748,19.9216,810000.0],["2001-08-09",19.9216,19.9489,19.5702,19.666,74200.0],["2001-08-10",19.666,20.2364,19.6204,20.2182,87800.0],["2001-08-13",20.2181,20.2181,19.7208,19.8942,75800.0],["2001-08-14",19.8394,20.0585,19.8394,19.9854,111600.0],["2001-08-15",19.8759,19.8759,19.3923,19.6889,77200.0],["2001-08-16",19.917,19.917,19.3877,19.7527,143800.0],["2001-08-17",19.7801,20.0128,19.6432,19.9854,75800.0],["2001-08-20",19.917,20.0767,19.4516,20.0539,51000.0],["2001-08-21",20.0539,20.3003,19.9854,20.1041,63800.0],["2001-08-22",20.1041,20.1269,19.6204,20.0767,87800.0],["2001-08-23",20.0767,20.3733,20.0493,20.0676,61400.0],["2001-08-24",20.0311,20.4554,19.9535,20.2866,58000.0],["2001-08-27",20.2912,20.2912,19.8577,19.8577,59800.0],["2001-08-28",19.8486,20.2136,19.7573,20.0767,98800.0],["2001-08-29",20.0083,20.0083,19.666,19.7117,76200.0],["2001-08-30",19.917,19.9626,19.666,19.8714,47000.0],["2001-08-31",19.9398,20.0767,19.8942,19.9398,183600.0],["2001-09-04",19.9375,20.0836,19.8325,19.8645,96600.0],["2001-09-05",19.9056,20.2571,19.7412,20.1293,143600.0],["2001-09-06",20.0882,20.1338,19.8599,20.1156,120600.0],["2001-09-07",20.0699,20.0699,19.449,19.5632,479200.0],["2001-09-10",19.5358,19.6042,19.2801,19.2801,96200.0],["2001-09-17",19.3258,19.3805,18.125,18.125,332600.0],["2001-09-18",18.262,18.262,17.6867,17.6867,202200.0],["2001-09-19",17.463,17.568,16.7508,16.9289,181600.0],["2001-09-20",16.8239,16.8376,16.1162,16.1162,143200.0],["2001-09-21",15.4086,15.6825,15.1803,15.4131,639200.0],["2001-09-24",15.6368,16.8376,15.6368,16.7234,227800.0],["2001-09-25",16.8376,16.9837,16.4404,16.7143,116600.0],["2001-09-26",16.7782,16.7782,16.4541,16.6047,101800.0],["2001-09-27",16.5728,17.2348,16.5728,17.1891,117400.0],["2001-09-28",17.1937,17.3489,17.1708,17.2302,189000.0],["2001-10-01",17.3443,17.4859,16.6641,17.0658,329200.0],["2001-10-02",16.8924,17.1435,16.7873,17.0156,223400.0],["2001-10-03",16.5499,17.1617,16.4358,17.0293,263800.0],["2001-10-04",16.9837,17.0978,16.6139,16.6641,272600.0],["2001-10-05",16.7097,17.2439,16.6732,17.1754,312000.0],["2001-10-08",17.1754,17.1754,16.6778,16.8421,60200.0],["2001-10-09",16.8923,17.148,16.8467,16.9745,44000.0],["2001-10-10",17.0521,17.4767,17.0339,17.4585,104600.0],["2001-10-11",17.6228,18.1387,17.5589,17.9287,96400.0],["2001-10-12",17.9287,18.02,17.6137,17.8648,69000.0],["2001-10-15",17.8511,17.9744,17.5772,17.7415,54800.0],["2001-10-16",17.7415,17.9881,17.2576,17.2576,168800.0],["2001-10-17",17.3717,17.778,17.285,17.3717,86600.0],["2001-10-18",17.4174,17.5817,17.1069,17.3489,99800.0],["2001-10-19",17.3489,18.4674,17.3489,18.262,429600.0],["2001-10-22",18.2163,18.7414,18.157,18.6957,289200.0],["2001-10-23",18.6272,18.7596,18.2163,18.609,116000.0],["2001-10-24",18.6135,18.9514,18.3533,18.7459,99200.0],["2001-10-25",18.7505,19.0336,18.262,18.8875,154400.0],["2001-10-26",18.7733,19.0153,18.7733,18.9514,120200.0],["2001-10-29",18.9742,19.1477,18.6501,19.1066,96000.0],["2001-10-30",19.1066,19.1066,18.6683,18.6683,64600.0],["2001-10-31",18.6957,18.8829,18.6729,18.6729,52200.0],["2001-11-01",18.6752,19.0726,18.5336,18.8031,173400.0],["2001-11-02",18.8442,19.5295,18.698,19.4746,107000.0],["2001-11-05",19.3604,19.7122,19.2416,19.6071,109000.0],["2001-11-06",19.5523,19.8812,19.3284,19.8721,85000.0],["2001-11-07",19.9178,19.9178,19.5432,19.7168,173400.0],["2001-11-08",19.8081,19.9314,19.6528,19.8172,87400.0],["2001-11-09",19.8218,20.0319,19.6711,19.7944,35400.0],["2001-11-12",19.799,19.9634,19.6574,19.936,67200.0],["2001-11-13",20.0457,20.6487,20.0457,20.6121,139600.0],["2001-11-14",20.6121,20.7903,20.2604,20.3198,228000.0],["2001-11-15",20.4203,20.6076,20.0548,20.5573,104200.0],["2001-11-16",20.6715,20.8862,20.1462,20.4203,120400.0],["2001-11-19",20.4842,20.9639,20.3791,20.7583,111600.0],["2001-11-20",20.7903,20.8497,20.6715,20.74,116800.0],["2001-11-21",20.6944,20.6944,20.2147,20.3746,108800.0],["2001-11-23",20.3289,20.7401,20.3289,20.7263,43400.0],["2001-11-26",20.6898,20.6898,20.201,20.4979,53600.0],["2001-11-27",20.603,20.7629,20.4294,20.4385,75600.0],["2001-11-28",20.3746,20.3974,20.1005,20.201,68400.0],["2001-11-29",20.169,20.5756,19.9406,20.5116,63600.0],["2001-11-30",20.5573,20.667,20.1233,20.4203,163800.0],["2001-12-03",20.4203,20.7446,20.1005,20.603,140600.0],["2001-12-04",20.6258,21.0096,20.4934,20.9639,51000.0],["2001-12-05",20.9593,21.9278,20.8771,21.7725,101800.0],["2001-12-06",21.7451,21.7451,21.1512,21.2974,119000.0],["2001-12-07",21.2654,21.2654,20.8268,21.0096,182200.0],["2001-12-10",21.0598,21.3796,20.8268,20.8908,55800.0],["2001-12-11",20.9685,21.608,20.9593,21.2426,187400.0],["2001-12-12",21.174,21.206,20.7857,21.1238,348000.0],["2001-12-13",21.238,21.5852,21.005,21.0142,130600.0],["2001-12-14",20.9228,21.0233,20.8268,20.9548,80800.0],["2001-12-17",21.0141,21.6309,21.0141,21.3659,102600.0],["2001-12-18",21.4024,21.6994,21.2837,21.6902,208600.0],["2001-12-19",21.6903,21.6903,21.1055,21.2517,71200.0],["2001-12-20",21.2517,21.2882,20.7766,20.7766,113200.0],["2001-12-21",20.9685,20.9685,20.6258,20.8908,199200.0],["2001-12-24",21.005,21.4938,21.005,21.4344,51800.0],["2001-12-26",21.6537,21.7679,21.471,21.5167,215000.0],["2001-12-27",21.4253,21.7085,21.3339,21.3796,93600.0],["2001-12-28",21.3796,21.5075,21.3202,21.4618,156000.0],["2001-12-31",21.4938,21.64,21.3065,21.3065,104400.0],["2002-01-02",21.3568,21.3796,20.4431,21.0918,160200.0],["2002-01-03",21.1146,21.7222,20.9228,21.471,189800.0],["2002-01-04",21.5167,21.9735,21.4984,21.6309,151200.0],["2002-01-07",21.5395,21.777,21.3659,21.3659,59000.0],["2002-01-08",21.3659,21.5989,20.9867,21.5532,158800.0],["2002-01-09",21.5532,22.1014,21.5532,21.8136,107400.0],["2002-01-10",21.9278,22.0649,21.6263,21.6994,311800.0],["2002-01-11",21.6537,21.8364,21.3248,21.471,182200.0],["2002-01-14",21.4253,21.4253,20.7309,20.8999,177600.0],["2002-01-15",20.9456,21.2654,20.6898,20.8999,115000.0],["2002-01-16",20.8542,20.8588,20.0959,20.1279,155200.0],["2002-01-17",20.1279,20.5482,19.4609,20.5299,311000.0],["2002-01-18",20.5573,20.9639,20.4066,20.5847,88000.0],["2002-01-22",20.603,20.8725,20.1233,20.6441,177800.0],["2002-01-23",20.6441,21.1923,20.6441,21.1055,74600.0],["2002-01-24",21.1055,21.4938,21.1055,21.4527,141200.0],["2002-01-25",21.4527,21.8776,21.3065,21.6583,124400.0],["2002-01-28",21.7633,21.8821,21.0553,21.0781,134000.0],["2002-01-29",21.1055,21.1283,20.6944,20.8954,285800.0],["2002-01-30",20.7857,21.4024,20.74,21.1284,406600.0],["2002-01-31",21.1969,21.7177,21.1055,21.4755,167800.0],["2002-02-01",21.5167,22.0603,21.5167,21.8684,152200.0],["2002-02-04",21.7542,22.0648,21.5989,21.6811,56200.0],["2002-02-05",21.6811,22.2704,21.6491,21.9415,256200.0],["2002-02-06",22.0557,22.2613,21.7633,22.1471,143000.0],["2002-02-07",22.2384,22.4166,21.9826,22.0192,132000.0],["2002-02-08",21.9735,22.7912,21.9735,22.7912,161400.0],["2002-02-11",22.7912,22.8643,22.4531,22.5445,340800.0],["2002-02-12",22.2247,22.4988,22.179,22.4531,264800.0],["2002-02-13",22.3846,22.7501,22.3709,22.613,304800.0],["2002-02-14",22.6587,22.6587,22.444,22.5628,90400.0],["2002-02-15",22.5765,22.7273,22.5719,22.613,264000.0],["2002-02-19",22.6359,22.6587,22.1562,22.2613,66400.0],["2002-02-20",22.307,22.6679,22.307,22.6587,305800.0],["2002-02-21",22.613,22.6587,22.1699,22.1745,237200.0],["2002-02-22",22.1471,22.6587,22.106,22.6587,378600.0],["2002-02-25",22.6587,22.7958,22.4988,22.5674,113000.0],["2002-02-26",22.5674,22.8597,22.5125,22.8369,242400.0],["2002-02-27",22.8415,23.0242,22.7318,22.9328,192200.0],["2002-02-28",22.9557,23.4627,22.9374,23.2709,142600.0],["2002-03-01",23.1612,23.2206,23.0105,23.1978,133000.0],["2002-03-04",23.2001,23.8217,23.1955,23.712,148200.0],["2002-03-05",23.5977,23.7988,23.1864,23.3235,182000.0],["2002-03-06",23.3692,23.8811,23.3692,23.712,178800.0],["2002-03-07",23.7668,24.2056,23.6891,24.0045,285200.0],["2002-03-08",24.1096,24.4021,23.9725,24.297,228800.0],["2002-03-11",24.3016,24.4341,24.0456,24.3655,137000.0],["2002-03-12",24.2741,24.4387,24.0867,24.3747,89600.0],["2002-03-13",24.3518,24.7403,24.3381,24.6398,186200.0],["2002-03-14",24.6444,25.0923,24.2513,24.2741,343800.0],["2002-03-15",24.0182,24.3838,24.0182,24.2467,311600.0],["2002-03-18",24.1782,24.4158,24.1782,24.2239,171400.0],["2002-03-19",24.201,24.2239,24.0822,24.1599,133800.0],["2002-03-20",24.2467,24.265,24.0685,24.1325,80800.0],["2002-03-21",24.1325,24.3564,23.9725,24.2559,288800.0],["2002-03-22",24.1782,24.3244,24.1188,24.1279,108200.0],["2002-03-25",24.0182,24.1325,23.8171,23.8582,131200.0],["2002-03-26",23.776,24.2147,23.776,24.2056,131000.0],["2002-03-27",24.1325,24.5118,24.1005,24.1919,333800.0],["2002-03-28",24.1919,24.265,23.8811,23.9816,162200.0],["2002-04-01",23.9359,23.9359,23.4012,23.6754,196200.0],["2002-04-02",23.7211,23.7897,23.6068,23.744,221200.0],["2002-04-03",23.744,23.744,23.1818,23.2549,128400.0],["2002-04-04",23.1727,23.2184,22.8436,22.9167,141400.0],["2002-04-05",22.9624,23.4926,22.9624,23.3783,371800.0],["2002-04-08",23.3783,23.6023,23.0447,23.4743,309600.0],["2002-04-09",23.4789,23.5383,23.3555,23.4332,318200.0],["2002-04-10",23.4789,23.9496,23.4789,23.8811,254000.0],["2002-04-11",23.9039,24.041,23.6206,23.6754,115600.0],["2002-04-12",23.4972,24.1416,23.4469,24.1005,105600.0],["2002-04-15",24.041,24.2239,23.6983,23.9725,112800.0],["2002-04-16",23.9953,24.3838,23.9953,24.3838,148800.0],["2002-04-17",24.3838,24.5941,24.3153,24.393,196400.0],["2002-04-18",24.393,24.5621,24.0365,24.0639,136400.0],["2002-04-19",23.9953,24.2604,23.6388,23.8308,304400.0],["2002-04-22",23.8308,23.8308,23.2732,23.4286,55200.0],["2002-04-23",23.2641,23.4012,23.1955,23.3418,241800.0],["2002-04-24",23.3875,23.5794,23.0858,23.1269,273000.0],["2002-04-25",23.1909,23.2001,22.9441,23.0812,115800.0],["2002-04-26",22.9807,23.1681,22.807,22.8481,204000.0],["2002-04-29",22.807,22.8481,22.4916,22.807,149000.0],["2002-04-30",22.7841,23.0584,22.7339,22.8527,313400.0],["2002-05-01",22.8299,22.8984,22.6287,22.8253,458000.0],["2002-05-02",22.8253,23.7805,22.8253,23.7348,423000.0],["2002-05-03",23.6297,24.4067,23.4926,24.233,343800.0],["2002-05-06",24.233,24.4981,24.0136,24.0639,282800.0],["2002-05-07",24.041,24.4478,24.041,24.2879,196400.0],["2002-05-08",24.3153,24.4524,24.137,24.3061,121800.0],["2002-05-09",24.3381,24.7723,24.3381,24.5027,187200.0],["2002-05-10",24.4752,24.4752,23.9359,23.9405,80400.0],["2002-05-13",23.9725,24.3199,23.9176,24.0685,91400.0],["2002-05-14",24.0867,24.5621,24.0867,24.5118,149000.0],["2002-05-15",24.489,24.6809,24.4433,24.4707,303200.0],["2002-05-16",24.4295,24.7266,24.4295,24.6078,64200.0],["2002-05-17",24.4981,24.5895,24.2787,24.4798,85400.0],["2002-05-20",24.4067,24.6809,24.1553,24.201,60200.0],["2002-05-21",24.2467,24.4433,24.1096,24.1142,80000.0],["2002-05-22",24.1896,24.3954,24.0524,24.2399,86600.0],["2002-05-23",24.2765,24.5646,23.961,24.5646,178800.0],["2002-05-24",24.5326,24.5417,24.1073,24.1119,87800.0],["2002-05-28",24.1439,24.2354,23.8284,23.961,145800.0],["2002-05-29",23.7781,23.9153,23.6775,23.7735,206200.0],["2002-05-30",23.7324,24.0113,23.6958,23.961,191800.0],["2002-05-31",23.9656,24.2674,23.8558,24.0296,116000.0],["2002-06-03",23.9839,23.9839,23.4397,23.4443,171200.0],["2002-06-04",23.4123,23.4809,22.955,23.0922,79200.0],["2002-06-05",23.0922,23.5129,23.0922,23.3985,170600.0],["2002-06-06",23.4031,23.4031,22.6989,22.7904,244800.0],["2002-06-07",22.8635,22.9093,22.6349,22.8635,186400.0],["2002-06-10",22.8178,23.2065,22.8178,22.9138,162600.0],["2002-06-11",22.9459,23.0373,22.6441,22.6806,256400.0],["2002-06-12",22.6349,22.6898,22.4474,22.6761,177600.0],["2002-06-13",22.7492,22.7492,22.4657,22.4749,141200.0],["2002-06-14",22.4291,22.8361,21.8941,22.6898,221000.0],["2002-06-17",22.6898,23.1608,22.6349,23.1242,196200.0],["2002-06-18",23.1242,23.2294,22.9779,23.0785,120000.0],["2002-06-19",23.0647,23.4397,22.8178,22.8498,204200.0],["2002-06-20",22.8544,23.2522,22.8178,22.859,220000.0],["2002-06-21",22.859,23.2294,22.8087,22.8956,236600.0],["2002-06-24",22.8818,23.0007,22.7264,22.7904,134400.0],["2002-06-25",22.6989,23.2431,22.5069,22.5755,210800.0],["2002-06-26",22.4611,22.5663,22.1319,22.4611,209200.0],["2002-06-27",22.3605,23.0099,22.3605,22.955,258600.0],["2002-06-28",22.8635,22.955,22.2691,22.5526,367600.0],["2002-07-01",22.548,22.548,22.1776,22.4017,226000.0],["2002-07-02",22.3971,22.3971,21.5512,21.6015,252600.0],["2002-07-03",21.6015,21.6746,20.8287,21.0345,445000.0],["2002-07-05",21.1259,21.9444,21.1259,21.9353,77400.0],["2002-07-08",21.981,22.4063,21.8575,22.1045,305000.0],["2002-07-09",22.0633,22.2645,21.4231,21.478,126600.0],["2002-07-10",21.5603,21.5969,21.0345,21.2814,219600.0],["2002-07-11",21.2174,21.2905,20.7601,20.8653,164200.0],["2002-07-12",20.8653,21.3866,20.6824,20.9796,270800.0],["2002-07-15",20.8973,20.8973,19.8364,20.2983,359800.0],["2002-07-16",20.2891,20.2891,19.8135,19.841,318600.0],["2002-07-17",19.841,20.0513,19.5026,19.9141,320000.0],["2002-07-18",19.8684,20.3486,19.4889,19.5438,215400.0],["2002-07-19",14.6327,16.2331,14.6327,15.1677,4956200.0],["2002-07-22",15.1677,17.1477,15.1677,16.3337,1885400.0],["2002-07-23",16.3474,16.6081,15.9816,15.9999,669800.0],["2002-07-24",15.9359,16.9647,15.8993,16.9419,443800.0],["2002-07-25",16.9419,17.1476,16.4389,16.9419,437800.0],["2002-07-26",16.9419,16.9419,16.5029,16.6081,253000.0],["2002-07-29",16.6675,17.6415,16.6675,17.6186,259400.0],["2002-07-30",17.6278,17.6278,17.0562,17.1202,545200.0],["2002-07-31",17.1019,17.3077,17.0333,17.0791,335400.0],["2002-08-01",17.0562,17.4403,17.0333,17.0791,286000.0],["2002-08-02",17.0791,17.0791,16.4252,16.4389,628400.0],["2002-08-05",16.4389,16.6995,15.9085,16.0959,304600.0],["2002-08-06",16.1142,16.6218,16.0959,16.3246,442600.0],["2002-08-07",16.4389,16.9602,16.1142,16.9419,313600.0],["2002-08-08",16.8504,17.2254,16.6904,17.1751,167200.0],["2002-08-09",17.1019,17.7421,17.0105,17.6689,298400.0],["2002-08-12",17.6689,17.7878,17.3489,17.3809,454800.0],["2002-08-13",17.3306,17.6004,17.262,17.3214,363400.0],["2002-08-14",17.3214,17.5592,16.9876,17.4403,488000.0],["2002-08-15",17.4449,17.5318,17.2483,17.3809,415800.0],["2002-08-16",17.3717,17.8381,17.3306,17.6232,133200.0],["2002-08-19",17.6507,18.0165,17.6095,17.7833,113400.0],["2002-08-20",17.7741,17.8336,17.4632,17.4632,228600.0],["2002-08-21",17.5135,17.829,17.3809,17.5135,202000.0],["2002-08-22",17.5592,17.9067,17.4449,17.8244,159000.0],["2002-08-23",17.7421,17.7421,17.422,17.4266,242200.0],["2002-08-26",17.5135,17.7238,17.3763,17.6507,254000.0],["2002-08-27",17.765,17.8976,17.5683,17.5729,172400.0],["2002-08-28",17.5729,17.6507,17.3763,17.4449,224800.0],["2002-08-29",17.4449,17.8976,17.422,17.6918,343400.0],["2002-08-30",17.6918,18.3594,17.6918,18.1765,352800.0],["2002-09-03",18.1811,18.1811,17.6324,17.8153,297000.0],["2002-09-04",17.8176,17.9731,17.7077,17.9182,327000.0],["2002-09-05",17.8999,17.8999,17.6025,17.6025,208000.0],["2002-09-06",17.694,18.1973,17.694,18.0692,210600.0],["2002-09-09",18.028,18.3483,17.845,18.3026,161400.0],["2002-09-10",18.3026,18.4399,18.1424,18.4399,207000.0],["2002-09-11",18.5314,18.7601,18.5085,18.568,103800.0],["2002-09-12",18.5588,18.5725,18.4078,18.4399,176400.0],["2002-09-13",18.4398,18.7464,18.3209,18.7373,246000.0],["2002-09-16",18.7373,18.7373,18.3026,18.3804,181800.0],["2002-09-17",18.4719,18.5405,18.1653,18.3483,475600.0],["2002-09-18",18.3346,18.4856,18.1287,18.3804,262200.0],["2002-09-19",18.3666,18.3941,18.0967,18.1287,260200.0],["2002-09-20",18.2111,18.4764,18.1973,18.4261,289200.0],["2002-09-23",18.4307,18.5131,17.5018,17.7032,165400.0],["2002-09-24",17.662,17.662,17.1175,17.3417,243200.0],["2002-09-25",17.4103,18.0692,17.4103,17.9411,156000.0],["2002-09-26",17.9502,18.0418,17.8404,17.9274,249200.0],["2002-09-27",17.845,17.9137,17.0763,17.3097,232000.0],["2002-09-30",17.2502,17.2502,16.7103,16.9619,382600.0],["2002-10-01",17.0168,18.0052,17.0168,18.0052,153400.0],["2002-10-02",17.7535,17.8359,17.1083,17.1083,246200.0],["2002-10-03",17.0214,17.5934,16.9299,17.392,222600.0],["2002-10-04",17.4058,17.511,17.0672,17.241,323600.0],["2002-10-07",17.1953,17.2959,16.7697,16.7697,112000.0],["2002-10-08",16.724,17.4469,16.6553,17.2593,149600.0],["2002-10-09",17.2456,17.2456,16.6462,16.6462,297400.0],["2002-10-10",16.5867,17.3463,16.5867,17.3371,140800.0],["2002-10-11",17.5018,18.0097,17.3875,17.8908,92600.0],["2002-10-14",17.8221,17.9137,17.4881,17.5522,138200.0],["2002-10-15",17.781,18.9432,17.781,18.8974,278600.0],["2002-10-16",18.783,19.0713,18.3712,18.3712,324800.0],["2002-10-17",18.7601,19.2543,18.7601,19.021,178400.0],["2002-10-18",19.0576,19.3778,18.8059,18.934,235000.0],["2002-10-21",18.9386,19.5334,18.7373,19.4694,162600.0],["2002-10-22",19.3779,19.3824,19.0667,19.2635,119000.0],["2002-10-23",19.2635,19.6798,19.1033,19.4877,219200.0],["2002-10-24",19.5426,19.5837,18.9157,18.9523,228000.0],["2002-10-25",19.4465,19.8446,19.2177,19.84,119400.0],["2002-10-28",19.9544,19.9544,19.1811,19.2223,192600.0],["2002-10-29",19.2177,19.268,18.8974,19.2269,166800.0],["2002-10-30",19.3321,19.8949,19.2635,19.8766,122200.0],["2002-10-31",19.8766,20.2564,19.8491,20.0916,239800.0],["2002-11-01",20.0985,20.6021,19.8971,20.5747,182400.0],["2002-11-04",20.68,20.9684,20.4098,20.7486,198600.0],["2002-11-05",20.7441,20.8906,20.5518,20.8814,164200.0],["2002-11-06",20.886,21.1286,20.625,21.092,319600.0],["2002-11-07",20.9775,20.9821,20.5609,20.7715,179200.0],["2002-11-08",20.7715,21.0142,19.9703,20.0939,190800.0],["2002-11-11",20.0939,20.2359,19.6315,19.6636,100600.0],["2002-11-12",19.6727,20.0802,19.6636,19.7414,154800.0],["2002-11-13",19.3431,20.0298,19.2744,19.8513,172200.0],["2002-11-14",19.8879,20.1443,19.8192,20.007,131600.0],["2002-11-15",19.9154,20.2359,19.8696,20.0619,176600.0],["2002-11-18",20.0619,20.0619,19.5262,19.7964,120200.0],["2002-11-19",19.7826,19.7964,19.4805,19.5674,199400.0],["2002-11-20",19.5674,19.6865,19.1829,19.572,263600.0],["2002-11-21",19.5034,19.9566,19.2607,19.92,201600.0],["2002-11-22",19.9108,20.0756,19.6636,19.746,177400.0],["2002-11-25",19.778,20.0939,19.7597,19.9245,221000.0],["2002-11-26",19.9108,19.9154,19.366,19.4942,206800.0],["2002-11-27",19.572,19.8238,19.5491,19.746,416400.0],["2002-11-29",19.7918,19.9886,19.7552,19.7552,127200.0],["2002-12-02",19.8467,20.0573,19.6361,19.6453,316200.0],["2002-12-03",19.5537,19.7094,19.4805,19.485,157400.0],["2002-12-04",19.4667,19.6178,19.2515,19.6086,213000.0],["2002-12-05",19.5949,19.6041,19.2287,19.4576,299800.0],["2002-12-06",19.3889,19.9612,19.3843,19.9612,193200.0],["2002-12-09",19.9154,19.9291,19.4942,19.4988,170400.0],["2002-12-10",19.5217,19.7231,19.5217,19.659,78000.0],["2002-12-11",19.6865,19.6865,19.4576,19.5766,150200.0],["2002-12-12",19.5308,19.7323,19.4072,19.5766,102200.0],["2002-12-13",19.5491,19.659,19.3935,19.5537,99200.0],["2002-12-16",19.6178,20.0527,19.6178,20.0344,107000.0],["2002-12-17",20.0253,20.0344,19.8467,19.8696,93600.0],["2002-12-18",19.865,19.865,19.6865,19.714,137200.0],["2002-12-19",19.8055,19.9154,19.6636,19.7002,166600.0],["2002-12-20",19.8009,19.9062,19.7643,19.8238,149000.0],["2002-12-23",19.7552,19.92,19.6865,19.9154,186200.0],["2002-12-24",19.9703,19.9703,19.778,19.8101,67600.0],["2002-12-26",19.778,20.1123,19.778,19.9703,57800.0],["2002-12-27",19.9474,19.9841,19.7689,19.7689,56000.0],["2002-12-30",19.8009,19.8009,19.5949,19.7964,77000.0],["2002-12-31",19.8238,20.0344,19.6636,19.7552,155400.0],["2003-01-02",19.8101,20.3503,19.7323,20.2588,166000.0],["2003-01-03",20.2588,20.2771,19.6773,19.7552,98600.0],["2003-01-06",19.8101,20.1168,19.8101,20.0344,134000.0],["2003-01-07",20.0985,20.1489,19.7597,20.0115,146600.0],["2003-01-08",20.0115,20.0115,19.4438,19.4759,227400.0],["2003-01-09",19.4576,19.6911,19.366,19.5629,204600.0],["2003-01-10",19.5858,19.7689,19.5308,19.5583,132200.0],["2003-01-13",19.627,19.6773,19.4576,19.5491,183000.0],["2003-01-14",19.5491,19.6041,19.4576,19.5629,106200.0],["2003-01-15",19.5629,19.5858,17.2142,17.8552,768600.0],["2003-01-16",17.8552,18.4504,17.5576,18.0566,819400.0],["2003-01-17",18.1482,18.1619,17.7178,17.8094,506200.0],["2003-01-21",17.814,18.4961,17.7865,18.1802,433400.0],["2003-01-22",18.1345,18.3725,18.02,18.0475,364400.0],["2003-01-23",18.0932,18.1299,17.8506,18.0063,165000.0],["2003-01-24",18.0154,18.0154,17.3653,17.4431,424400.0],["2003-01-27",17.1227,17.2737,16.7335,16.7518,232200.0],["2003-01-28",16.9624,17.434,16.9624,17.3745,208800.0],["2003-01-29",17.3745,17.7819,17.0174,17.6904,345200.0],["2003-01-30",17.6995,17.7041,17.3516,17.3561,223800.0],["2003-01-31",17.3561,18.1528,17.3561,18.1528,315200.0],["2003-02-03",18.1528,18.2672,17.6034,17.64,364800.0],["2003-02-04",17.5942,17.9605,17.5759,17.7636,240800.0],["2003-02-05",17.7773,18.2352,17.7773,17.8506,241000.0],["2003-02-06",17.8506,17.9742,17.3104,17.3333,368600.0],["2003-02-07",17.4202,17.8552,17.2554,17.2554,235800.0],["2003-02-10",17.3058,17.7728,17.3058,17.7728,196800.0],["2003-02-11",17.7773,17.7773,17.2051,17.4523,214000.0],["2003-02-12",17.4431,17.5667,17.2508,17.4019,203200.0],["2003-02-13",17.3974,17.5347,17.26,17.521,163800.0],["2003-02-14",17.5668,17.814,17.4798,17.6034,264800.0],["2003-02-18",17.6263,17.9376,17.6263,17.8094,138600.0],["2003-02-19",17.8094,17.8094,17.608,17.6629,233600.0],["2003-02-20",17.6629,17.7087,17.4431,17.6537,196600.0],["2003-02-21",17.6492,17.8643,17.5347,17.7865,223800.0],["2003-02-24",17.7865,17.7865,17.5393,17.6263,306200.0],["2003-02-25",17.5988,17.8781,17.3973,17.7728,461200.0],["2003-02-26",17.7178,17.7865,17.6171,17.727,262800.0],["2003-02-27",17.7728,17.901,17.4615,17.553,222400.0],["2003-02-28",17.5301,17.6858,17.3745,17.4294,165000.0],["2003-03-03",17.4523,17.672,17.3561,17.4202,242400.0],["2003-03-04",17.4317,17.4317,17.2026,17.2026,181800.0],["2003-03-05",17.1797,17.4042,17.1522,17.363,190400.0],["2003-03-06",17.3401,17.3401,17.0148,17.024,113600.0],["2003-03-07",16.9782,17.1477,16.859,17.0744,199800.0],["2003-03-10",17.0423,17.166,16.9736,16.9781,99600.0],["2003-03-11",16.9598,17.0423,16.6941,16.7995,176400.0],["2003-03-12",16.7857,16.7857,16.3688,16.378,324600.0],["2003-03-13",16.4467,16.6712,16.433,16.6666,275200.0],["2003-03-14",16.6987,16.6987,16.0298,16.2406,578800.0],["2003-03-17",15.6221,16.9278,15.6221,16.9186,653200.0],["2003-03-18",16.9415,17.2851,16.8819,17.2851,280000.0],["2003-03-19",17.1797,17.5462,17.1797,17.3401,132800.0],["2003-03-20",17.2943,17.363,17.0423,17.2897,140200.0],["2003-03-21",17.3217,17.592,17.166,17.5554,335600.0],["2003-03-24",17.5233,17.5279,17.1568,17.3721,229800.0],["2003-03-25",17.3767,17.7295,17.3492,17.6974,156000.0],["2003-03-26",17.7295,17.7295,17.4088,17.4867,111400.0],["2003-03-27",17.4088,17.5004,17.1385,17.4592,144400.0],["2003-03-28",17.4088,17.4317,17.1843,17.3126,87600.0],["2003-03-31",17.2714,17.5691,17.056,17.4592,123800.0],["2003-04-01",17.4592,17.4592,17.0423,17.3217,323400.0],["2003-04-02",17.4088,17.7753,17.4088,17.7112,133400.0],["2003-04-03",17.757,17.9723,17.5462,17.757,128600.0],["2003-04-04",17.7982,17.9127,17.5004,17.5921,151000.0],["2003-04-07",17.7982,18.2747,17.7982,17.9952,203600.0],["2003-04-08",17.9906,17.9906,17.56,17.5921,166800.0],["2003-04-09",17.6379,17.7982,17.1797,17.2118,336000.0],["2003-04-10",17.2713,17.3172,17.2255,17.2943,281000.0],["2003-04-11",17.2943,17.4409,17.0881,17.2118,173000.0],["2003-04-14",17.2255,17.3767,17.2255,17.3401,284400.0],["2003-04-15",17.3446,17.4317,17.1797,17.3996,344800.0],["2003-04-16",17.4225,17.4546,17.1797,17.2851,75800.0],["2003-04-17",17.3996,17.5875,17.3492,17.56,258200.0],["2003-04-21",17.5829,17.8532,17.5646,17.6837,136400.0],["2003-04-22",17.6608,17.8944,17.5187,17.7982,224400.0],["2003-04-23",17.8211,17.9082,17.6608,17.8898,154800.0],["2003-04-24",17.8898,18.0044,17.7936,17.8578,101800.0],["2003-04-25",18.7145,18.7145,18.096,18.3021,688600.0],["2003-04-28",18.3021,19.3696,18.2884,19.1268,450800.0],["2003-04-29",19.1268,20.4049,19.081,20.1576,808800.0],["2003-04-30",20.2034,20.4324,19.9514,20.2721,467800.0],["2003-05-01",20.2721,20.6019,20.0888,20.4874,318200.0],["2003-05-02",20.4874,20.8447,20.4645,20.7027,316000.0],["2003-05-05",20.7027,20.8035,20.579,20.776,387000.0],["2003-05-06",20.7073,21.028,20.6615,20.9364,253400.0],["2003-05-07",20.8905,20.8951,20.6615,20.776,374200.0],["2003-05-08",20.7119,20.8677,20.5699,20.8035,244000.0],["2003-05-09",20.8218,21.0738,20.7898,21.0509,165000.0],["2003-05-12",21.028,21.3166,20.8493,21.2112,239800.0],["2003-05-13",21.1883,21.225,21.028,21.1746,305600.0],["2003-05-14",21.2204,21.4357,20.8814,21.2341,245800.0],["2003-05-15",21.3029,21.3075,20.831,20.9455,292400.0],["2003-05-16",20.8677,21.028,20.6661,20.6661,308400.0],["2003-05-19",20.6706,20.8356,20.6569,20.7302,269000.0],["2003-05-20",20.7669,21.1838,20.7531,20.8218,820600.0],["2003-05-21",20.8241,20.9479,20.6866,20.7416,314400.0],["2003-05-22",20.7416,20.9066,20.7187,20.8791,149200.0],["2003-05-23",20.8837,21.0304,20.8195,20.9891,119000.0],["2003-05-27",20.9479,21.4979,20.8562,21.4796,166000.0],["2003-05-28",21.4842,21.5988,21.475,21.5484,221400.0],["2003-05-29",21.4521,22.5751,21.4521,22.4284,1126800.0],["2003-05-30",22.4559,23.1481,22.4559,23.0106,829800.0],["2003-06-02",23.0152,23.0564,22.9097,22.9281,631800.0],["2003-06-03",22.9281,22.9877,22.6485,22.7356,323600.0],["2003-06-04",22.7585,23.0106,22.7585,22.9189,243000.0],["2003-06-05",22.9189,22.9189,22.3414,22.3918,389800.0],["2003-06-06",22.3964,22.5522,21.7271,21.7546,633800.0],["2003-06-09",21.6584,21.9196,21.6446,21.6859,198200.0],["2003-06-10",22.0022,22.2451,21.8601,22.2451,215200.0],["2003-06-11",22.2451,22.5522,22.1259,22.3918,245600.0],["2003-06-12",22.4147,22.5843,22.2588,22.5797,143200.0],["2003-06-13",22.621,22.6576,22.2313,22.2359,145200.0],["2003-06-16",22.3001,22.8502,22.3001,22.8502,199200.0],["2003-06-17",22.8272,22.9235,22.566,22.9235,178800.0],["2003-06-18",22.8731,22.8777,22.6439,22.8089,342800.0],["2003-06-19",22.7585,22.9648,22.4789,22.4789,136000.0],["2003-06-20",22.5293,22.8135,22.4835,22.5293,249200.0],["2003-06-23",22.5293,22.5293,21.4429,21.7134,440600.0],["2003-06-24",21.6584,21.9334,21.6584,21.8005,196200.0],["2003-06-25",21.8005,21.9884,21.7271,21.7271,138800.0],["2003-06-26",21.7317,22.2863,21.7317,22.1626,148800.0],["2003-06-27",22.1168,22.2772,22.0251,22.0663,173400.0],["2003-06-30",22.1305,22.511,22.1305,22.3047,284800.0],["2003-07-01",22.2818,22.7952,22.2313,22.7264,491000.0],["2003-07-02",22.7585,23.1435,22.7264,22.8639,260200.0],["2003-07-03",22.8272,23.0106,22.621,22.9464,119000.0],["2003-07-07",22.9923,23.4598,22.9923,23.4094,185600.0],["2003-07-08",23.3773,23.6294,23.1389,23.5606,142000.0],["2003-07-09",23.5377,23.5561,23.1939,23.3315,311000.0],["2003-07-10",23.3269,23.3269,22.8502,22.9648,170000.0],["2003-07-11",22.9968,23.0564,22.8272,22.896,254000.0],["2003-07-14",22.9189,22.9647,22.7356,22.8731,445400.0],["2003-07-15",22.9189,23.006,22.7814,22.896,346200.0],["2003-07-16",22.9418,23.0335,22.7126,23.0335,160600.0],["2003-07-17",22.9877,23.1939,22.8272,22.8914,167400.0],["2003-07-18",22.9281,23.4919,22.9281,23.4873,121000.0],["2003-07-21",23.446,23.5056,23.116,23.171,165200.0],["2003-07-22",23.2856,23.6752,22.9647,23.6752,102800.0],["2003-07-23",23.7211,23.8127,23.2398,23.4369,124000.0],["2003-07-24",23.5148,24.1703,23.2581,23.3681,177600.0],["2003-07-25",23.2535,23.8128,22.896,23.0564,412600.0],["2003-07-28",23.0335,23.3773,22.8272,23.0564,450200.0],["2003-07-29",23.0794,23.1023,22.6806,22.9143,229800.0],["2003-07-30",22.9189,22.9189,22.7356,22.8181,183400.0],["2003-07-31",22.8272,23.0977,22.7631,22.896,144000.0],["2003-08-01",22.8731,22.8731,22.2176,22.4605,202400.0],["2003-08-04",22.5751,22.5751,22.0709,22.5247,111600.0],["2003-08-05",22.5064,22.5614,22.1397,22.1397,150600.0],["2003-08-06",22.1397,22.1397,21.6859,21.7867,385400.0],["2003-08-07",21.8188,21.9426,21.6354,21.773,139000.0],["2003-08-08",21.8188,21.8188,21.5071,21.585,194000.0],["2003-08-11",21.6355,22.0434,21.6355,22.0067,195800.0],["2003-08-12",22.0251,22.2497,21.9792,22.1168,92400.0],["2003-08-13",22.1259,22.2314,22.103,22.1488,100200.0],["2003-08-14",22.1167,22.511,22.0755,22.4284,154200.0],["2003-08-15",22.4422,22.5614,22.3918,22.5522,72600.0],["2003-08-18",22.5522,23.0335,22.5293,22.7585,193400.0],["2003-08-19",22.8272,23.1389,22.8272,22.9648,205000.0],["2003-08-20",22.9418,23.1298,22.7035,22.9831,401200.0],["2003-08-21",22.9831,23.171,22.8731,22.9739,139000.0],["2003-08-22",23.0793,23.1252,22.7585,22.8639,210000.0],["2003-08-25",22.896,23.0564,22.8639,22.9923,208000.0],["2003-08-26",22.9923,23.1481,22.598,23.1114,237600.0],["2003-08-27",23.1481,23.2948,22.9923,23.0335,808800.0],["2003-08-28",23.0335,23.0564,22.7356,23.0243,283600.0],["2003-08-29",23.0014,23.2627,22.9877,23.171,311000.0],["2003-09-02",23.2169,23.7898,23.2169,23.7348,177000.0],["2003-09-03",23.6408,23.7784,23.4115,23.4849,171200.0],["2003-09-04",23.3932,23.5262,23.1134,23.2877,185600.0],["2003-09-05",23.2052,23.3519,22.9529,23.0355,167800.0],["2003-09-08",23.1134,23.6637,23.0538,23.4069,201400.0],["2003-09-09",23.4161,23.4803,23.2051,23.3427,167200.0],["2003-09-10",23.2969,23.2969,23.0309,23.0446,202800.0],["2003-09-11",23.0905,23.2327,22.9621,23.0905,71000.0],["2003-09-12",23.0217,23.3106,22.8612,23.2831,100000.0],["2003-09-15",23.3198,23.517,23.0538,23.118,214600.0],["2003-09-16",23.118,23.8839,23.118,23.8609,446800.0],["2003-09-17",23.838,23.9343,23.7279,23.7325,215800.0],["2003-09-18",23.7555,24.1774,23.7325,24.0444,178000.0],["2003-09-19",24.0444,24.4801,24.0444,24.3746,286200.0],["2003-09-22",24.2599,24.2599,23.7921,23.8701,166000.0],["2003-09-23",23.916,23.9939,23.7463,23.9618,124800.0],["2003-09-24",23.916,23.9848,23.7555,23.7646,209400.0],["2003-09-25",23.8105,23.9618,23.5766,23.6179,203400.0],["2003-09-26",23.6179,23.7188,23.5262,23.5904,232400.0],["2003-09-29",23.6408,24.0398,23.5262,23.916,155400.0],["2003-09-30",23.893,23.8976,23.3427,23.3427,205200.0],["2003-10-01",23.4115,23.7279,23.4115,23.6179,246800.0],["2003-10-02",23.6408,23.7555,23.5032,23.6637,126800.0],["2003-10-03",23.7784,24.1223,23.7784,23.9481,151800.0],["2003-10-06",23.9618,24.0536,23.8472,24.0031,118400.0],["2003-10-07",23.9939,24.3058,23.8976,24.2232,80400.0],["2003-10-08",24.1911,24.4204,24.1269,24.2553,141200.0],["2003-10-09",24.3058,24.5351,24.1269,24.237,185800.0],["2003-10-10",24.2141,24.4755,23.9068,24.049,120400.0],["2003-10-13",24.0994,24.7231,24.0994,24.691,190000.0],["2003-10-14",24.7185,24.7506,24.558,24.5672,107200.0],["2003-10-15",24.6039,24.7644,24.5259,24.7231,144800.0],["2003-10-16",24.7415,24.7644,24.4892,24.6176,191200.0],["2003-10-17",24.6497,24.7231,24.5626,24.6727,106600.0],["2003-10-20",24.6727,24.746,24.237,24.4755,176600.0],["2003-10-21",24.4755,24.5672,24.2828,24.4709,71800.0],["2003-10-22",24.4434,24.4434,23.9206,23.9572,155600.0],["2003-10-23",23.8655,23.8701,23.3565,23.5995,139200.0],["2003-10-24",23.6179,24.0031,23.5491,23.9389,348800.0],["2003-10-27",23.9848,24.7415,23.9802,24.7185,242000.0],["2003-10-28",24.7231,24.7644,24.3425,24.7598,393000.0],["2003-10-29",24.7598,25.1083,24.6635,25.0946,192600.0],["2003-10-30",25.0854,25.5027,24.8744,25.5027,195000.0],["2003-10-31",25.4981,25.4981,25.0946,25.1313,217800.0],["2003-11-03",25.1886,25.418,25.1886,25.2574,167400.0],["2003-11-04",25.2574,25.2574,24.3903,24.7757,491200.0],["2003-11-05",24.7527,25.0051,24.6931,24.8216,264200.0],["2003-11-06",24.8216,24.9133,24.5463,24.7757,233800.0],["2003-11-07",24.8216,24.9363,24.6059,24.7115,187200.0],["2003-11-10",24.7573,24.8629,24.3352,24.3673,151800.0],["2003-11-11",24.271,24.4086,24.1425,24.2022,155400.0],["2003-11-12",24.2022,24.5509,24.1976,24.3169,266400.0],["2003-11-13",24.3169,24.3169,24.1884,24.3123,181200.0],["2003-11-14",24.3352,24.4086,24.0645,24.1792,188600.0],["2003-11-17",24.1333,24.1792,23.7755,24.115,144600.0],["2003-11-18",24.115,24.2618,23.7892,23.803,100400.0],["2003-11-19",23.803,24.1425,23.7204,23.9406,148400.0],["2003-11-20",23.9131,24.0645,23.7342,23.7617,150400.0],["2003-11-21",23.8581,24.037,23.7846,23.8581,118000.0],["2003-11-24",23.8581,24.2068,23.8122,24.2068,128800.0],["2003-11-25",24.2068,24.3169,24.1379,24.271,173200.0],["2003-11-26",24.3077,24.7298,24.271,24.6564,180600.0],["2003-11-28",24.7298,24.7711,24.5233,24.5233,60600.0],["2003-12-01",24.6151,25.4043,24.6151,25.2345,180000.0],["2003-12-02",25.2116,25.2116,25.0739,25.1106,141800.0],["2003-12-03",25.1427,25.5327,25.0693,25.0785,209000.0],["2003-12-04",24.9867,24.9867,24.7298,24.8674,272000.0],["2003-12-05",24.7986,24.9454,24.5922,24.716,175200.0],["2003-12-08",24.7757,25.2161,24.7527,25.2161,455800.0],["2003-12-09",25.1886,25.7713,25.1886,25.5327,217200.0],["2003-12-10",25.4868,25.7346,25.3905,25.6979,252000.0],["2003-12-11",25.6704,26.8174,25.6474,26.8174,510800.0],["2003-12-12",26.7486,27.2303,26.565,27.1982,202200.0],["2003-12-15",27.2991,27.6065,27.2533,27.3404,302000.0],["2003-12-16",27.3404,27.3817,26.9275,27.1156,209800.0],["2003-12-17",26.6109,26.9826,26.3769,26.9229,207000.0],["2003-12-18",26.9275,26.955,26.565,26.7256,207800.0],["2003-12-19",26.6797,26.7486,26.4044,26.7486,119400.0],["2003-12-22",26.7027,27.3496,26.6843,27.3496,120400.0],["2003-12-23",27.3267,27.5056,26.8633,27.0927,142000.0],["2003-12-24",27.0881,27.1386,26.8403,27.0193,36800.0],["2003-12-26",27.0468,27.1385,26.9963,27.0743,24800.0],["2003-12-29",27.1064,27.7121,27.1064,27.7121,153200.0],["2003-12-30",27.7121,27.8726,27.4047,27.8726,249400.0],["2003-12-31",27.8038,27.8268,26.9871,27.1844,218200.0],["2004-01-02",27.1615,27.4689,27.0468,27.2395,155600.0],["2004-01-05",27.2762,27.6203,27.2762,27.6203,252400.0],["2004-01-06",27.5285,27.5285,26.6935,26.8954,275400.0],["2004-01-07",26.8724,26.9183,26.6339,26.7302,175200.0],["2004-01-08",26.7486,26.7715,26.5192,26.5192,186600.0],["2004-01-09",26.4916,26.6109,26.198,26.198,124600.0],["2004-01-12",26.2668,26.588,26.2668,26.4595,196800.0],["2004-01-13",26.487,26.7027,26.1521,26.3356,309200.0],["2004-01-14",26.4045,26.9321,26.4045,26.9092,139000.0],["2004-01-15",27.0009,27.0009,26.4457,26.5237,97400.0],["2004-01-16",26.5926,26.6109,26.4045,26.4274,69000.0],["2004-01-20",26.4274,26.6568,26.1475,26.1521,196000.0],["2004-01-21",26.198,26.4733,26.1016,26.2576,390600.0],["2004-01-22",26.2668,26.2898,25.519,25.519,208200.0],["2004-01-23",25.6336,26.0833,25.1886,25.4547,367200.0],["2004-01-26",25.363,25.4042,25.0326,25.3813,223800.0],["2004-01-27",25.3813,25.3859,25.1381,25.1611,202800.0],["2004-01-28",25.1886,25.2345,24.7757,24.8261,362200.0],["2004-01-29",24.8445,24.9592,24.3398,24.505,392600.0],["2004-01-30",24.5233,24.5463,24.2526,24.2848,189800.0],["2004-02-02",24.2848,24.4729,24.0278,24.3261,229400.0],["2004-02-03",24.3031,24.482,23.8902,23.9085,123800.0],["2004-02-04",23.881,23.881,23.5369,23.6562,204200.0],["2004-02-05",23.67,24.3398,23.67,24.3398,212400.0],["2004-02-06",24.2939,24.8353,24.2939,24.8261,273600.0],["2004-02-09",24.8078,24.8491,24.5509,24.6197,156800.0],["2004-02-10",24.638,25.0601,24.5555,25.0188,138600.0],["2004-02-11",24.973,24.9821,24.3949,24.56,316000.0],["2004-02-12",24.5738,24.5922,24.2939,24.3673,135200.0],["2004-02-13",24.3673,24.4316,23.7755,23.7892,167600.0],["2004-02-17",23.8581,24.2389,23.8581,24.2022,232400.0],["2004-02-18",24.271,24.8216,24.271,24.6518,334200.0],["2004-02-19",24.6059,25.7392,24.6059,25.051,731800.0],["2004-02-20",25.1427,25.5327,24.9133,24.9271,372000.0],["2004-02-23",24.973,24.973,24.4729,24.6289,290800.0],["2004-02-24",24.661,25.1565,24.5004,24.8583,208600.0],["2004-02-25",24.8583,24.8583,24.5922,24.6518,183000.0],["2004-02-26",24.6839,24.8583,24.5509,24.8445,140000.0],["2004-02-27",24.8216,24.973,24.6885,24.973,187000.0],["2004-03-01",24.973,25.5924,24.973,25.5924,268800.0],["2004-03-02",25.6061,25.9689,25.4867,25.8128,388800.0],["2004-03-03",25.8128,25.8312,25.5464,25.7577,186200.0],["2004-03-04",25.7577,26.2399,25.6796,26.1894,232600.0],["2004-03-05",26.0608,26.2215,26.0149,26.1618,168600.0],["2004-03-08",26.1434,26.3133,26.0608,26.1985,367000.0],["2004-03-09",26.2215,26.2904,26.0149,26.0745,409400.0],["2004-03-10",26.0745,26.1756,25.8357,25.8449,305800.0],["2004-03-11",25.7623,26.1067,25.7164,25.7164,339600.0],["2004-03-12",25.7852,25.8312,25.5786,25.6291,295000.0],["2004-03-15",25.6934,25.6934,25.0459,25.0918,230000.0],["2004-03-16",25.2066,25.4776,24.6739,24.9219,295200.0],["2004-03-17",25.0367,25.5097,25.0367,25.3765,268400.0],["2004-03-18",25.3995,25.3995,24.8347,25.1883,174800.0],["2004-03-19",25.1882,25.2525,24.9449,25.124,309400.0],["2004-03-22",25.124,25.124,24.752,24.9586,190000.0],["2004-03-23",25.0734,25.2571,24.9265,25.1423,258600.0],["2004-03-24",25.1423,25.1607,24.7061,24.7474,255000.0],["2004-03-25",24.7979,25.9276,24.7841,25.698,274000.0],["2004-03-26",25.5327,26.07,25.4362,25.799,303600.0],["2004-03-29",25.8449,26.1434,25.7715,26.047,274000.0],["2004-03-30",26.047,26.0745,25.7852,26.0148,303600.0],["2004-03-31",26.0148,26.3087,25.8587,26.2215,226400.0],["2004-04-01",26.2261,26.6945,26.1526,26.6578,301800.0],["2004-04-02",26.7037,27.1308,26.6807,27.094,411600.0],["2004-04-05",27.094,27.2456,26.9838,27.2456,229600.0],["2004-04-06",27.2134,27.3925,27.117,27.3328,256400.0],["2004-04-07",27.3053,27.5532,27.1951,27.5257,380800.0],["2004-04-08",27.5441,27.5441,27.0986,27.195,254800.0],["2004-04-12",27.1721,27.544,27.1629,27.4384,215400.0],["2004-04-13",27.5073,27.5119,27.0022,27.0022,366200.0],["2004-04-14",26.9792,27.1629,26.644,26.8001,173600.0],["2004-04-15",26.8185,27.1813,26.8139,27.0389,159600.0],["2004-04-16",27.0251,27.4247,26.9563,27.2915,136200.0],["2004-04-19",27.2685,27.4384,27.1859,27.3833,332200.0],["2004-04-20",27.4063,27.4614,26.7266,26.7266,169600.0],["2004-04-21",26.7266,26.9884,26.4511,26.8506,146000.0],["2004-04-22",26.8644,27.3236,26.7266,27.3236,312400.0],["2004-04-23",27.3007,27.3007,26.8277,27.0711,176400.0],["2004-04-26",27.1399,27.8747,27.1399,27.7369,628600.0],["2004-04-27",27.8288,28.017,27.7599,28.0124,917000.0],["2004-04-28",28.0125,28.0125,27.6451,27.792,296400.0],["2004-04-29",27.8517,27.8976,27.4614,27.6267,352600.0],["2004-04-30",27.3236,27.3236,26.7726,26.9333,574600.0],["2004-05-03",26.9563,27.0205,26.7726,27.0022,509400.0],["2004-05-04",26.9792,27.5992,26.8644,27.2547,421000.0],["2004-05-05",27.2548,27.3236,26.9333,26.9838,228000.0],["2004-05-06",26.9563,26.9563,25.8174,26.373,386600.0],["2004-05-07",26.3133,26.3225,25.349,25.5005,399000.0],["2004-05-10",25.4776,25.6567,25.0872,25.3903,503800.0],["2004-05-11",25.4362,25.8955,25.4316,25.6658,321600.0],["2004-05-12",25.6429,25.6429,25.0459,25.2434,400800.0],["2004-05-13",25.2296,25.427,25.1285,25.303,484400.0],["2004-05-14",25.2985,25.6934,25.0918,25.3811,277800.0],["2004-05-17",25.3352,25.3352,24.6326,25.0688,300000.0],["2004-05-18",25.0734,25.2617,25.0321,25.2112,181600.0],["2004-05-19",25.326,26.0332,25.1745,25.2342,277800.0],["2004-05-20",25.2801,25.4867,25.101,25.2617,134600.0],["2004-05-21",25.3077,25.7072,25.2296,25.3811,161600.0],["2004-05-24",25.45,25.9643,25.45,25.597,177400.0],["2004-05-25",25.6337,26.0837,25.4867,26.0837,225400.0],["2004-05-26",26.0608,26.2584,25.8263,26.2354,164400.0],["2004-05-27",26.2354,26.6077,26.1986,26.2906,260600.0],["2004-05-28",26.3135,26.5939,26.2124,26.4284,194000.0],["2004-06-01",26.4331,26.764,26.4009,26.7548,245600.0],["2004-06-02",26.8191,26.8651,26.5847,26.764,229600.0],["2004-06-03",26.5204,26.5893,26.1986,26.1986,222800.0],["2004-06-04",26.2906,26.7456,26.2676,26.5663,186800.0],["2004-06-07",26.6583,27.2604,26.6123,27.1179,238400.0],["2004-06-08",27.1179,27.219,26.98,27.2098,206400.0],["2004-06-09",27.2328,27.3385,26.98,27.0995,207600.0],["2004-06-10",27.0995,27.2879,27.0352,27.1822,201400.0],["2004-06-14",27.1822,27.1822,26.8283,26.8467,255000.0],["2004-06-15",26.9157,27.3247,26.9157,27.1179,272200.0],["2004-06-16",27.1317,27.1317,26.957,27.026,170400.0],["2004-06-17",27.026,27.0627,26.7916,26.8881,256200.0],["2004-06-18",26.8881,27.026,26.8421,26.8881,486400.0],["2004-06-21",26.9294,27.219,26.8283,27.0719,261600.0],["2004-06-22",27.026,27.242,26.5434,27.242,274400.0],["2004-06-23",27.265,27.3707,26.8743,26.9294,569400.0],["2004-06-24",26.9754,26.9984,26.6583,26.7364,308200.0],["2004-06-25",26.7502,26.8651,26.5663,26.5663,299000.0],["2004-06-28",26.6583,26.6583,26.4009,26.6353,314400.0],["2004-06-29",26.6353,26.6812,26.5525,26.6583,403000.0],["2004-06-30",26.7272,26.7548,26.5847,26.6583,482400.0],["2004-07-01",26.7042,26.7732,26.4514,26.5525,349400.0],["2004-07-02",26.5204,26.6583,26.2216,26.5434,271400.0],["2004-07-06",26.4974,26.6583,26.4974,26.6123,356400.0],["2004-07-07",26.5663,26.7456,26.5479,26.6583,174000.0],["2004-07-08",26.6123,26.6766,26.2722,26.4422,233000.0],["2004-07-09",26.4422,26.6583,26.4422,26.5939,103200.0],["2004-07-12",26.5663,26.6996,26.3411,26.6261,140000.0],["2004-07-13",26.5663,26.6812,26.5434,26.6353,144000.0],["2004-07-14",26.6123,26.7502,26.3871,26.4836,285400.0],["2004-07-15",26.5204,26.5296,26.3641,26.5112,166400.0],["2004-07-16",26.5204,26.5847,26.3365,26.4101,202000.0],["2004-07-19",26.3825,26.4055,26.1986,26.1986,155800.0],["2004-07-20",26.1756,26.5433,26.1297,26.5342,142400.0],["2004-07-21",26.5434,26.5663,25.8677,25.8677,176800.0],["2004-07-22",25.8309,25.9688,25.4403,25.8263,174800.0],["2004-07-23",25.808,25.8493,25.5781,25.739,188600.0],["2004-07-26",25.7482,25.9596,25.3713,25.5,243200.0],["2004-07-27",25.5092,25.7804,25.4403,25.739,146800.0],["2004-07-28",25.6931,25.6931,25.0955,25.2564,265000.0],["2004-07-29",25.3253,25.8171,25.3253,25.8125,152200.0],["2004-07-30",25.7022,25.8309,25.4862,25.6793,183400.0],["2004-08-02",25.6241,25.9091,25.215,25.9091,164800.0],["2004-08-03",25.8033,26.0332,25.693,25.7528,375000.0],["2004-08-04",25.716,25.8218,25.3943,25.6241,256200.0],["2004-08-05",25.5781,25.6195,25.1829,25.2013,205800.0],["2004-08-06",25.1185,25.1185,24.6083,24.6359,226000.0],["2004-08-09",24.7416,25.1783,24.6911,25.1001,218000.0],["2004-08-10",25.1185,25.7482,25.1185,25.6839,205200.0],["2004-08-11",25.6701,25.8999,25.2748,25.7344,204400.0],["2004-08-12",25.6471,25.762,25.2288,25.261,333800.0],["2004-08-13",25.3529,25.5552,25.1369,25.1737,223600.0],["2004-08-16",25.2104,25.693,25.2104,25.5046,193200.0],["2004-08-17",25.5322,25.739,25.2288,25.3024,263600.0],["2004-08-18",25.3024,25.7298,25.0955,25.716,257800.0],["2004-08-19",25.693,25.693,25.2886,25.4724,137000.0],["2004-08-20",25.5092,25.9872,25.4816,25.955,118000.0],["2004-08-23",25.955,26.0791,25.5689,25.5781,136200.0],["2004-08-24",25.6701,25.9137,25.4632,25.7942,166600.0],["2004-08-25",25.7942,26.0837,25.5092,25.9734,160600.0],["2004-08-26",25.9734,26.1251,25.7068,25.785,136800.0],["2004-08-27",25.8309,25.9642,25.6655,25.9458,116400.0],["2004-08-30",25.8999,26.024,25.6609,25.6609,124400.0],["2004-08-31",25.6655,25.8355,25.5414,25.8172,152200.0],["2004-09-01",25.8171,26.038,25.5273,25.7297,271600.0],["2004-09-02",25.7527,25.8724,25.6883,25.7527,336000.0],["2004-09-03",25.7527,25.8171,25.6009,25.7021,303600.0],["2004-09-07",25.7619,25.8125,25.5273,25.6975,322200.0],["2004-09-08",25.7159,25.7711,25.4031,25.4537,255800.0],["2004-09-09",25.5089,25.7619,25.5089,25.7159,170000.0],["2004-09-10",25.6699,25.7619,25.3387,25.7619,135800.0],["2004-09-13",25.6929,25.8355,25.6469,25.7067,192200.0],["2004-09-14",25.6377,25.7159,25.3111,25.6285,253800.0],["2004-09-15",25.6009,25.7113,25.4675,25.6469,122800.0],["2004-09-16",25.6929,26.0242,25.6929,26.0104,184000.0],["2004-09-17",26.13,26.199,25.946,26.199,287000.0],["2004-09-20",26.199,26.2956,26.0564,26.199,210200.0],["2004-09-21",26.2174,26.5946,26.2174,26.5118,189600.0],["2004-09-22",26.4658,26.4842,26.314,26.337,193000.0],["2004-09-23",26.36,26.4336,26.0702,26.153,92200.0],["2004-09-24",26.1576,26.498,26.1576,26.4152,227600.0],["2004-09-27",26.383,26.383,26.0058,26.0702,114800.0],["2004-09-28",26.13,26.728,26.13,26.7188,124000.0],["2004-09-29",26.682,26.9028,26.6268,26.8568,224800.0],["2004-09-30",26.8108,27.2571,26.7326,27.0776,333200.0],["2004-10-01",27.0776,27.3721,26.9856,27.2248,341600.0],["2004-10-04",27.2249,27.4273,27.1972,27.3307,179600.0],["2004-10-05",27.3721,27.3721,27.096,27.1605,144200.0],["2004-10-06",27.073,27.5791,27.073,27.5745,112200.0],["2004-10-07",27.5745,27.5745,26.9764,26.9902,175600.0],["2004-10-08",26.935,27.0638,26.6866,26.6958,94400.0],["2004-10-11",26.751,26.9396,26.6682,26.7372,122400.0],["2004-10-12",26.636,26.8752,26.4842,26.8522,110200.0],["2004-10-13",26.9672,27.1098,26.015,26.2588,178800.0],["2004-10-14",26.222,26.5026,26.176,26.314,117800.0],["2004-10-15",26.3186,26.889,26.2956,26.6636,125800.0],["2004-10-18",26.59,26.6682,26.2542,26.4888,157600.0],["2004-10-19",26.544,26.7142,26.0288,26.0702,103800.0],["2004-10-20",26.1162,26.5072,25.7941,26.452,188800.0],["2004-10-21",26.406,26.8016,26.2358,26.682,128400.0],["2004-10-22",26.613,26.866,26.2128,26.3416,222800.0],["2004-10-25",26.3738,26.9166,26.1392,26.8982,169800.0],["2004-10-26",26.8522,27.2203,26.4428,27.142,163000.0],["2004-10-27",27.1466,27.4043,26.5762,26.9304,286200.0],["2004-10-28",26.935,27.3261,26.7188,27.2617,204200.0],["2004-10-29",27.2801,28.0575,27.2801,27.6481,410200.0],["2004-11-01",27.6021,27.6067,27.3261,27.3721,290400.0],["2004-11-02",27.3721,27.6757,27.1696,27.2571,201800.0],["2004-11-03",27.4181,27.6711,27.0868,27.2755,188600.0],["2004-11-04",27.211,27.8183,27.0132,27.8183,156200.0],["2004-11-05",27.8367,28.4899,27.7953,28.2829,159800.0],["2004-11-08",28.2001,28.329,27.9791,28.1908,181200.0],["2004-11-09",28.1908,28.8677,28.085,28.7387,245000.0],["2004-11-10",28.771,29.4524,28.6697,29.0518,221800.0],["2004-11-11",29.0933,29.3004,28.8677,29.1531,144400.0],["2004-11-12",29.1071,29.1071,28.6052,28.8354,105400.0],["2004-11-15",28.8815,28.9045,28.5914,28.771,147200.0],["2004-11-16",28.7065,28.7111,28.2875,28.3612,108600.0],["2004-11-17",28.4993,29.0012,28.4993,28.9459,405200.0],["2004-11-18",28.8999,29.3741,28.8999,29.3741,190000.0],["2004-11-19",29.4432,29.5491,28.9045,28.9828,198000.0],["2004-11-22",29.0288,29.6918,28.9597,29.678,183600.0],["2004-11-23",29.678,30.1706,29.4754,29.9726,241200.0],["2004-11-24",29.9726,30.3456,29.9036,30.0509,123000.0],["2004-11-26",30.1108,30.5205,30.1108,30.4699,57200.0],["2004-11-29",30.4699,30.7415,29.8069,30.5712,169000.0],["2004-11-30",30.6264,30.9717,30.387,30.5481,161000.0],["2004-12-01",30.5712,31.3078,30.5712,31.0086,184000.0],["2004-12-02",31.0086,31.2894,30.852,30.9901,163800.0],["2004-12-03",30.9901,31.3907,30.7968,31.1237,262600.0],["2004-12-06",31.1191,31.3262,30.9211,31.1559,191000.0],["2004-12-07",31.0868,31.0868,29.6872,29.7655,265000.0],["2004-12-08",29.8115,30.1338,29.5767,30.1338,166400.0],["2004-12-09",30.1292,30.3041,29.4892,30.1798,108400.0],["2004-12-10",30.0325,30.3778,29.9404,30.12,127200.0],["2004-12-13",30.1798,30.6448,30.1338,30.5251,166600.0],["2004-12-14",30.5481,30.9855,30.5481,30.7876,156400.0],["2004-12-15",30.8198,30.9901,30.6172,30.8244,145200.0],["2004-12-16",30.8566,30.9993,30.3732,30.585,167200.0],["2004-12-17",30.4791,30.6632,30.2028,30.364,155200.0],["2004-12-20",30.364,30.7093,29.9312,30.1154,177600.0],["2004-12-21",30.2028,30.6402,30.2028,30.6172,140400.0],["2004-12-22",30.562,30.852,30.562,30.6679,170800.0],["2004-12-23",30.6172,30.9763,30.6034,30.8566,72000.0],["2004-12-27",30.9625,31.0178,30.6034,30.8244,120000.0],["2004-12-28",30.8244,31.6531,30.8244,31.1513,166200.0],["2004-12-29",31.1743,31.1743,30.8612,30.9119,67600.0],["2004-12-30",30.9487,31.2157,30.9303,30.9579,64800.0],["2004-12-31",30.8981,31.0776,30.6633,30.7093,102600.0],["2005-01-03",30.5942,30.9165,30.3594,30.4699,188200.0],["2005-01-04",30.4699,30.7231,30.0325,30.0647,263400.0],["2005-01-05",29.9588,30.1844,29.3741,29.4201,193200.0],["2005-01-06",29.4892,29.9726,29.4616,29.7839,215800.0],["2005-01-07",29.899,29.922,29.3511,29.4662,103400.0],["2005-01-10",29.3741,29.8852,29.282,29.5583,184200.0],["2005-01-11",29.5445,29.5445,29.084,29.1393,165800.0],["2005-01-12",29.1347,29.1531,28.6651,28.9459,348600.0],["2005-01-13",29.0196,29.1531,28.4441,28.6374,306200.0],["2005-01-14",28.7157,28.9137,28.527,28.7295,354200.0],["2005-01-18",28.6973,29.236,28.5822,29.1991,175600.0],["2005-01-19",29.1439,29.5537,28.9367,28.9874,147600.0],["2005-01-20",28.8723,29.0932,28.5868,28.7019,145600.0],["2005-01-21",28.7249,28.9966,28.619,28.794,133600.0],["2005-01-24",28.7664,28.9459,28.306,28.4303,170200.0],["2005-01-25",28.5454,28.992,28.4671,28.5684,130200.0],["2005-01-26",28.6605,29.3971,28.6282,29.1715,241800.0],["2005-01-27",29.236,29.5537,29.0518,29.3971,192000.0],["2005-01-28",29.4662,29.4892,28.8354,29.0334,181400.0],["2005-01-31",29.0334,29.1715,28.619,28.7664,362200.0],["2005-02-01",28.8216,29.1025,28.5914,28.5914,295800.0],["2005-02-02",28.5177,28.5177,27.864,27.9929,792600.0],["2005-02-03",28.2001,28.2001,27.7765,27.9653,415800.0],["2005-02-04",27.9238,28.108,27.8547,28.0343,241400.0],["2005-02-07",27.9422,28.154,27.9008,27.9929,225800.0],["2005-02-08",27.9238,28.1909,27.9238,28.1448,122000.0],["2005-02-09",28.0942,28.2599,27.8041,27.864,368000.0],["2005-02-10",27.8363,28.3152,27.8317,28.2093,278400.0],["2005-02-11",28.1632,29.3373,28.1448,28.6144,322400.0],["2005-02-14",28.6374,28.7203,28.3382,28.5684,156600.0],["2005-02-15",28.5039,28.7295,28.4349,28.6006,199200.0],["2005-02-16",28.6513,29.0058,28.5223,28.7295,238200.0],["2005-02-17",28.7479,28.9597,28.4855,28.5223,258200.0],["2005-02-18",28.5914,28.8216,28.4072,28.4072,170400.0],["2005-02-22",28.4072,28.5546,28.085,28.085,194000.0],["2005-02-23",28.177,28.9091,28.1264,28.4579,173000.0],["2005-02-24",28.3842,29.0242,28.3842,28.9137,286000.0],["2005-02-25",28.9137,29.5214,28.8584,29.4293,245200.0],["2005-02-28",29.3373,29.4017,28.6006,28.8446,344000.0],["2005-03-01",28.9598,29.522,28.9598,29.3515,202200.0],["2005-03-02",29.2593,30.0657,29.1303,29.1626,257400.0],["2005-03-03",29.3192,29.7984,29.2639,29.416,116600.0],["2005-03-04",29.5819,29.9321,29.4298,29.4436,285400.0],["2005-03-07",29.5588,29.886,29.4529,29.4897,171000.0],["2005-03-08",29.5358,29.5819,29.1211,29.2778,134600.0],["2005-03-09",29.2778,29.5496,29.1718,29.2778,237400.0],["2005-03-10",29.3699,29.4805,28.9598,29.0336,187000.0],["2005-03-11",28.9045,29.2363,28.7986,28.8446,143000.0],["2005-03-14",28.8677,29.1395,28.8677,29.075,253400.0],["2005-03-15",29.1902,29.5819,29.1902,29.2363,281800.0],["2005-03-16",29.2409,29.3976,28.8585,28.8953,244000.0],["2005-03-17",28.9598,29.9229,28.8446,29.6694,807000.0],["2005-03-18",29.5542,30.9181,29.3331,30.7661,1032400.0],["2005-03-21",30.7568,30.7615,30.4343,30.6647,494600.0],["2005-03-22",30.6186,31.1347,30.6186,30.7569,433600.0],["2005-03-23",30.7338,30.7338,30.402,30.4205,157000.0],["2005-03-24",30.5357,30.9366,30.4205,30.7799,229600.0],["2005-03-28",30.7338,31.0564,30.7338,30.7753,208000.0],["2005-03-29",30.7338,30.9504,29.6279,29.7708,325000.0],["2005-03-30",29.886,30.273,29.6648,30.2177,413200.0],["2005-03-31",30.2177,30.3882,30.0933,30.3099,228400.0],["2005-04-01",30.5403,30.5495,29.8952,30.0887,217200.0],["2005-04-04",30.1026,30.8398,29.9505,30.8306,316200.0],["2005-04-05",30.826,31.1071,30.8075,30.9043,226600.0],["2005-04-06",30.9873,31.3098,30.8582,30.8997,214000.0],["2005-04-07",30.8997,31.0794,30.6739,30.9872,272600.0],["2005-04-08",31.0333,31.0333,30.6693,30.743,256600.0],["2005-04-11",30.7522,30.7569,30.356,30.3652,181600.0],["2005-04-12",30.3652,30.6463,30.0426,30.5864,389800.0],["2005-04-13",30.6002,30.6647,29.9505,30.015,139200.0],["2005-04-14",30.0611,30.1072,29.6464,29.7247,308600.0],["2005-04-15",29.7247,29.7247,28.8677,28.9736,358000.0],["2005-04-18",29.0658,29.9459,28.9506,29.7017,292600.0],["2005-04-19",29.8123,30.3191,29.7201,30.1348,315800.0],["2005-04-20",30.1302,30.1302,29.5496,29.651,307800.0],["2005-04-21",29.8583,30.6048,29.8215,30.5219,235400.0],["2005-04-22",30.5172,30.6324,29.8814,30.25,345400.0],["2005-04-25",30.6416,30.872,30.4067,30.872,373600.0],["2005-04-26",30.872,31.1485,30.2961,30.2961,270000.0],["2005-04-27",30.2961,30.3145,29.7708,29.9182,349400.0],["2005-04-28",30.0334,30.0887,29.5035,29.5081,288400.0],["2005-04-29",29.7431,30.3191,29.7431,30.0979,373800.0],["2005-05-02",30.1072,30.4205,29.8583,30.3836,650800.0],["2005-05-03",30.3191,30.5956,30.3145,30.4343,757600.0],["2005-05-04",30.9135,31.19,30.6924,31.0333,491400.0],["2005-05-05",31.2867,31.6784,31.1255,31.5079,470400.0],["2005-05-06",31.6001,32.024,31.1946,31.2407,518800.0],["2005-05-09",31.3559,31.3743,30.8721,30.9135,369800.0],["2005-05-10",30.9135,31.1946,30.6417,31.0379,491600.0],["2005-05-11",31.0379,31.6323,31.0333,31.5079,591000.0],["2005-05-12",31.5863,31.7014,31.2407,31.3559,546600.0],["2005-05-13",31.3605,31.6784,30.4666,30.6509,542200.0],["2005-05-16",30.6555,31.4618,30.6555,31.2729,504200.0],["2005-05-17",31.2775,31.3328,30.8168,31.167,241200.0],["2005-05-18",31.5402,31.8673,31.4987,31.7153,437400.0],["2005-05-19",31.6554,31.7383,31.2821,31.4711,313600.0],["2005-05-20",31.4941,31.5632,31.1808,31.2868,233400.0],["2005-05-23",31.2683,31.7107,31.0978,31.448,368400.0],["2005-05-24",31.448,31.5033,31.19,31.2637,220400.0],["2005-05-25",31.236,31.236,30.6366,30.8718,275400.0],["2005-05-26",30.9778,31.4574,30.9502,31.4159,181200.0],["2005-05-27",31.402,31.5127,31.0792,31.0792,274600.0],["2005-05-31",31.0793,31.3145,30.7104,31.0332,271600.0],["2005-06-01",31.0332,31.8078,31.0332,31.3928,275200.0],["2005-06-02",31.3513,31.4758,31.0885,31.3605,134800.0],["2005-06-03",31.2914,31.5865,31.1715,31.1761,127200.0],["2005-06-06",31.1531,31.2914,31.0101,31.2683,109400.0],["2005-06-07",31.3329,31.8309,31.1715,31.2038,172800.0],["2005-06-08",31.2361,31.4205,30.8257,30.8625,115000.0],["2005-06-09",30.8626,31.1577,30.6043,31.0332,152200.0],["2005-06-10",31.0562,31.236,30.8487,30.8671,122200.0],["2005-06-13",30.904,31.3052,30.7749,31.13,222600.0],["2005-06-14",31.0977,31.5358,31.0977,31.4897,159000.0],["2005-06-15",31.5634,31.6372,31.3098,31.5865,253200.0],["2005-06-16",29.8573,30.8487,28.5247,29.0504,2990600.0],["2005-06-17",29.2809,29.4515,28.8382,29.0089,971800.0],["2005-06-20",28.9351,29.1933,28.889,29.055,425800.0],["2005-06-21",29.055,29.138,28.8982,28.972,645000.0],["2005-06-22",28.6123,28.8475,28.5892,28.6953,537000.0],["2005-06-23",28.6354,28.6354,27.9437,28.1051,820800.0],["2005-06-24",28.1051,28.1097,27.6209,27.7039,444800.0],["2005-06-27",27.7039,27.7316,27.5517,27.6762,653600.0],["2005-06-28",27.7915,27.9898,27.3996,27.6762,898000.0],["2005-06-29",27.7362,28.8013,27.6716,28.5708,721400.0],["2005-06-30",28.5754,28.7414,28.3863,28.4048,378600.0],["2005-07-01",28.4232,28.6307,28.391,28.4878,330000.0],["2005-07-05",28.4878,28.7506,28.3863,28.6815,186000.0],["2005-07-06",28.6814,28.7091,28.2203,28.2572,381600.0],["2005-07-07",28.1419,28.6999,28.0589,28.64,304800.0],["2005-07-08",28.6353,28.9766,28.5247,28.7737,368200.0],["2005-07-11",28.7506,29.6037,28.7506,29.5622,264600.0],["2005-07-12",29.5806,29.5852,29.2579,29.4792,233400.0],["2005-07-13",29.3731,29.3731,28.8613,29.0089,255600.0],["2005-07-14",29.1426,29.4239,28.8843,29.0227,143800.0],["2005-07-15",28.9581,29.2348,28.7921,28.7967,148800.0],["2005-07-18",28.8013,28.9397,28.5201,28.6815,230400.0],["2005-07-19",28.8429,29.41,28.8429,29.0504,206600.0],["2005-07-20",29.0457,29.7559,29.0457,29.5576,322400.0],["2005-07-21",29.4884,29.5484,28.8705,28.9305,388400.0],["2005-07-22",28.9305,29.3316,28.9305,29.3316,307800.0],["2005-07-25",29.327,29.5806,29.0504,29.0504,214400.0],["2005-07-26",29.0504,29.4838,28.8244,29.1057,310600.0],["2005-07-27",29.1979,29.2532,28.6815,28.9489,328600.0],["2005-07-28",29.1195,29.304,28.9858,29.2117,213400.0],["2005-07-29",29.2164,29.2164,28.497,28.6999,410800.0],["2005-08-01",28.6999,28.8843,28.142,28.1835,390600.0],["2005-08-02",28.2342,28.4555,28.0497,28.4555,409800.0],["2005-08-03",28.3863,28.5201,28.3264,28.4324,254400.0],["2005-08-04",28.3402,28.4232,28.2941,28.308,240400.0],["2005-08-05",28.3126,28.3126,27.7408,28.0082,229600.0],["2005-08-08",28.0543,28.3126,27.9022,28.2019,207800.0],["2005-08-09",28.3126,28.4924,28.0128,28.0359,287800.0],["2005-08-10",28.142,28.5293,27.9114,27.9898,191000.0],["2005-08-11",27.9898,28.2803,27.8837,27.9068,223000.0],["2005-08-12",27.9068,28.0636,27.5794,27.8976,208400.0],["2005-08-15",27.8745,28.1789,27.644,28.0497,125600.0],["2005-08-16",28.0497,28.0497,27.4826,27.5425,163800.0],["2005-08-17",27.6347,27.9114,27.6347,27.7177,127000.0],["2005-08-18",27.6485,27.7408,27.4825,27.6439,276600.0],["2005-08-19",27.6486,27.8653,27.6024,27.6762,105200.0],["2005-08-22",27.7131,28.0451,27.6209,27.9252,149800.0],["2005-08-23",27.8837,27.9437,27.2289,27.2382,232200.0],["2005-08-24",27.2382,27.7684,27.0675,27.192,155400.0],["2005-08-25",27.252,27.5056,27.2059,27.3212,84200.0],["2005-08-26",27.3258,27.335,26.9292,27.1183,139800.0],["2005-08-29",27.0906,27.8561,26.9477,27.7131,174800.0],["2005-08-30",27.7131,27.7131,26.7355,27.5425,335000.0],["2005-08-31",27.5979,28.1286,27.4917,28.1286,265800.0],["2005-09-01",28.1517,28.5347,27.9717,27.9994,173400.0],["2005-09-02",28.124,28.124,27.6717,27.764,84000.0],["2005-09-06",27.8517,28.3132,27.8517,28.1701,135200.0],["2005-09-07",28.2163,28.2763,28.0132,28.2301,109400.0],["2005-09-08",28.1978,28.1978,27.8517,27.9948,99600.0],["2005-09-09",27.9948,28.2348,27.9348,28.2209,142600.0],["2005-09-12",28.1748,28.244,28.0178,28.1978,90800.0],["2005-09-13",28.1748,28.1748,27.8194,27.8748,121000.0],["2005-09-14",27.8748,27.9763,27.5748,27.8009,203000.0],["2005-09-15",27.8932,27.8932,27.6025,27.704,113000.0],["2005-09-16",27.8148,27.9209,27.5517,27.7409,350400.0],["2005-09-19",27.6902,27.7779,27.4133,27.5471,136000.0],["2005-09-20",28.447,28.447,26.8687,27.0441,264000.0],["2005-09-21",27.0441,27.0672,26.7718,26.8133,182400.0],["2005-09-22",26.7672,27.2194,26.518,26.8549,162400.0],["2005-09-23",26.7672,26.9056,26.5595,26.8687,117800.0],["2005-09-26",27.0302,27.0902,26.4995,26.5503,168600.0],["2005-09-27",26.5549,26.8872,26.2641,26.7118,260800.0],["2005-09-28",26.7303,26.7579,26.1626,26.4626,136000.0],["2005-09-29",26.5087,26.6564,25.8903,26.6426,551000.0],["2005-09-30",26.6472,26.6472,26.2088,26.4026,287600.0],["2005-10-03",26.4026,26.6795,26.2088,26.3287,307400.0],["2005-10-04",26.5133,26.6056,25.5303,25.6365,374000.0],["2005-10-05",25.5903,25.5903,23.9105,24.4366,1143800.0],["2005-10-06",24.4412,25.3827,24.4412,25.1335,662400.0],["2005-10-07",25.2119,25.6965,25.0596,25.1519,195000.0],["2005-10-10",25.1565,25.1981,24.8796,24.9858,152200.0],["2005-10-11",25.0596,25.1842,24.7227,24.732,196000.0],["2005-10-12",24.7366,24.9212,24.395,24.5104,234600.0],["2005-10-13",24.4597,24.7873,24.2243,24.5289,213800.0],["2005-10-14",24.6443,24.6443,24.1135,24.4597,477600.0],["2005-10-17",24.492,24.5289,24.1781,24.3674,262800.0],["2005-10-18",24.4504,24.5981,24.0258,24.312,234200.0],["2005-10-19",24.2289,24.4966,23.9751,24.4597,254200.0],["2005-10-20",24.3904,24.5197,24.0951,24.2797,353600.0],["2005-10-21",24.395,24.5566,24.0812,24.1043,314600.0],["2005-10-24",24.1828,25.0919,24.1828,24.4366,417000.0],["2005-10-25",24.372,24.4781,23.8735,24.0997,368600.0],["2005-10-26",24.0582,24.5612,23.9566,24.2289,473400.0],["2005-10-27",24.1828,24.1874,23.772,23.8089,132200.0],["2005-10-28",24.2243,24.5843,23.8182,24.5658,349600.0],["2005-10-31",24.5658,25.1058,24.4873,24.6719,322600.0],["2005-11-01",24.575,24.575,23.7905,24.492,396600.0],["2005-11-02",24.575,25.6873,24.575,25.5857,377200.0],["2005-11-03",25.7011,25.8811,25.2488,25.3827,221000.0],["2005-11-04",25.4981,25.6598,25.0917,25.318,157200.0],["2005-11-07",25.3226,25.8677,25.1979,25.7799,198400.0],["2005-11-08",25.5674,25.7384,25.4612,25.7384,228000.0],["2005-11-09",25.7661,26.131,25.5582,25.8076,198600.0],["2005-11-10",25.8076,26.4682,25.5536,26.3619,206000.0],["2005-11-11",26.3619,26.4497,26.2372,26.3758,168800.0],["2005-11-14",26.422,26.4405,25.9739,26.3989,231000.0],["2005-11-15",26.3989,26.4913,26.0709,26.0802,301800.0],["2005-11-16",26.191,26.2465,25.7106,25.8076,106400.0],["2005-11-17",25.9046,26.2511,25.8677,26.2511,90600.0],["2005-11-18",26.4913,26.4913,26.0986,26.422,152600.0],["2005-11-21",26.422,26.8793,26.2372,26.7869,171600.0],["2005-11-22",26.7453,26.7869,26.5005,26.7038,114400.0],["2005-11-23",26.6529,26.7915,26.5144,26.616,86000.0],["2005-11-25",26.6114,26.616,26.3065,26.5559,50600.0],["2005-11-28",26.5375,26.5975,26.2418,26.3065,107200.0],["2005-11-29",26.3758,26.5375,26.3481,26.4682,117600.0],["2005-11-30",26.4636,26.5929,26.0755,26.1541,261200.0],["2005-12-01",26.2696,27.0548,26.2696,26.9393,301000.0],["2005-12-02",26.8839,26.9024,26.2834,26.7269,201800.0],["2005-12-05",26.6299,26.6299,25.7384,26.459,235800.0],["2005-12-06",26.5929,26.7222,26.3481,26.3896,107400.0],["2005-12-07",26.4266,26.4682,25.9601,26.0894,185600.0],["2005-12-08",26.2049,26.5236,26.0386,26.3065,119200.0],["2005-12-09",26.3296,26.4035,25.9739,26.2465,87600.0],["2005-12-12",26.2465,26.2511,25.8169,26.0063,119400.0],["2005-12-13",25.9832,26.0016,25.6136,25.8584,247600.0],["2005-12-14",25.9601,26.2141,25.8446,25.9046,95400.0],["2005-12-15",25.937,25.937,25.475,25.609,337800.0],["2005-12-16",25.6598,25.7891,25.4519,25.5628,408600.0],["2005-12-19",25.5351,25.5443,24.9392,25.0131,186000.0],["2005-12-20",24.9438,25.3642,24.8792,25.0686,84400.0],["2005-12-21",25.184,25.5674,25.1517,25.415,165800.0],["2005-12-22",25.5212,25.7106,25.1748,25.5028,176200.0],["2005-12-23",25.4058,25.6182,25.4058,25.5674,125000.0],["2005-12-27",25.5951,25.8862,25.5951,25.646,196600.0],["2005-12-28",25.7984,26.034,25.7199,25.9555,138600.0],["2005-12-29",25.9832,26.2326,25.8122,26.0063,117800.0],["2005-12-30",25.9647,25.9693,25.6413,25.8169,141200.0],["2006-01-03",26.0478,27.0825,25.8723,27.0594,348600.0],["2006-01-04",27.0594,27.2719,26.9116,27.1565,310800.0],["2006-01-05",27.0964,27.101,26.7961,26.9855,150800.0],["2006-01-06",27.101,27.1149,26.6945,27.0132,165000.0],["2006-01-09",27.0918,27.1149,26.7084,26.7453,186400.0],["2006-01-10",26.6991,26.8285,26.5513,26.6945,120400.0],["2006-01-11",26.6945,26.7915,26.4081,26.6299,238600.0],["2006-01-12",26.6068,26.6807,26.2973,26.4682,163400.0],["2006-01-13",26.5282,26.6945,26.2927,26.3296,111000.0],["2006-01-17",26.1587,26.2973,25.9277,26.2557,123200.0],["2006-01-18",26.1679,26.3758,26.1125,26.3065,127200.0],["2006-01-19",26.2603,26.8608,26.2095,26.5698,155800.0],["2006-01-20",26.7222,26.7222,26.0016,26.1171,209600.0],["2006-01-23",26.0986,26.7915,26.0986,26.6437,143600.0],["2006-01-24",26.7038,27.0086,26.3296,26.519,391000.0],["2006-01-25",26.5375,26.7915,26.3296,26.7222,398400.0],["2006-01-26",26.8377,27.3689,26.7269,27.2211,143600.0],["2006-01-27",26.9763,26.9948,25.5212,25.8215,927800.0],["2006-01-30",25.7476,25.8215,25.5259,25.6367,461000.0],["2006-01-31",25.5351,25.9601,25.3642,25.8076,358600.0],["2006-02-01",25.6921,25.6921,25.2672,25.549,357200.0],["2006-02-02",25.5028,25.5397,25.0916,25.2764,322800.0],["2006-02-03",25.1979,25.5351,25.0824,25.3272,209400.0],["2006-02-06",25.2579,25.5351,25.1009,25.4751,194600.0],["2006-02-07",25.3596,25.5767,24.9577,25.0177,259200.0],["2006-02-08",25.0501,25.3688,25.0131,25.2949,136200.0],["2006-02-09",25.2395,25.4704,24.9161,24.9854,157800.0],["2006-02-10",24.9207,24.9438,24.4357,24.9023,305600.0],["2006-02-13",24.9254,25.0732,24.4126,24.4681,235600.0],["2006-02-14",24.5512,24.8006,24.3387,24.5281,276200.0],["2006-02-15",24.6205,24.8653,24.3711,24.4958,220600.0],["2006-02-16",24.6113,24.6667,24.4542,24.6113,151200.0],["2006-02-17",24.6205,24.9069,24.5697,24.8006,178200.0],["2006-02-21",24.7914,24.99,24.7036,24.9069,198600.0],["2006-02-22",24.9115,25.2533,24.8422,24.9069,104600.0],["2006-02-23",24.9115,25.1425,24.505,24.736,144800.0],["2006-02-24",24.6898,24.7775,24.4819,24.6205,116400.0],["2006-02-27",24.6205,25.1979,24.6205,25.0362,148000.0],["2006-02-28",24.8975,24.9253,24.5877,24.7496,223600.0],["2006-03-01",24.7079,25.2027,24.5785,25.1056,172000.0],["2006-03-02",25.1056,25.1657,24.7681,25.0177,168600.0],["2006-03-03",24.9253,25.4292,24.8929,25.2581,215600.0],["2006-03-06",25.3321,25.3737,24.9946,25.3645,381000.0],["2006-03-07",25.3136,25.3136,25.0825,25.1102,173000.0],["2006-03-08",25.0131,25.198,24.8975,25.0362,181400.0],["2006-03-09",24.9946,25.198,24.7819,25.1703,171600.0],["2006-03-10",25.383,25.7714,25.2212,25.6743,272200.0],["2006-03-13",25.7297,25.8592,25.2397,25.5078,216000.0],["2006-03-14",25.5263,26.0164,25.42,25.9702,264400.0],["2006-03-15",26.0118,26.3724,25.8731,26.3539,273000.0],["2006-03-16",26.3632,26.4279,26.2846,26.3909,179400.0],["2006-03-17",27.0475,27.2047,26.7932,27.0058,766200.0],["2006-03-20",27.0289,27.0706,26.7515,27.0104,255600.0],["2006-03-21",27.0105,27.1029,26.6545,26.8394,313800.0],["2006-03-22",26.8579,27.0567,26.7099,27.0336,200000.0],["2006-03-23",26.9411,27.1445,26.7423,27.0798,165200.0],["2006-03-24",27.1122,27.2046,26.7932,26.844,215200.0],["2006-03-27",26.8671,26.9319,26.5204,26.7469,252400.0],["2006-03-28",26.7469,26.77,26.2799,26.4603,457600.0],["2006-03-29",26.5389,27.029,26.5389,26.9226,369200.0],["2006-03-30",26.9735,27.0336,26.7515,26.9642,300200.0],["2006-03-31",27.029,27.1307,26.6868,27.0058,303600.0],["2006-04-03",27.0012,27.126,26.8486,26.955,285400.0],["2006-04-04",26.9134,27.3387,26.8856,27.0798,216000.0],["2006-04-05",27.0474,27.3433,26.8394,27.2324,372600.0],["2006-04-06",27.2,27.4358,27.0151,27.2416,273600.0],["2006-04-07",27.274,27.311,26.7747,26.9827,287400.0],["2006-04-10",26.9827,27.0105,26.5851,26.6544,266600.0],["2006-04-11",26.7931,26.9503,26.3724,26.4741,207600.0],["2006-04-12",26.4788,26.8949,26.4048,26.8163,141200.0],["2006-04-13",26.8163,27.3249,26.7007,26.955,190000.0],["2006-04-17",26.9134,26.9134,26.3493,26.5342,167000.0],["2006-04-18",26.6082,27.4774,26.6082,27.1908,280000.0],["2006-04-19",27.1399,27.2555,26.8856,27.1954,244600.0],["2006-04-20",27.1723,27.9352,27.0151,27.912,446000.0],["2006-04-21",28.2495,28.3281,27.9721,28.3281,611600.0],["2006-04-24",27.9675,27.9675,27.2832,27.7132,526200.0],["2006-04-25",27.7132,27.8057,27.3249,27.3572,381400.0],["2006-04-26",27.4173,27.63,27.2324,27.6023,445000.0],["2006-04-27",27.163,27.9721,27.0567,27.3711,260400.0],["2006-04-28",26.8163,27.4497,26.2337,26.4556,522600.0],["2006-05-01",26.5573,26.918,26.3031,26.4048,406800.0],["2006-05-02",26.4279,27.1538,26.4279,27.1538,475800.0],["2006-05-03",27.1538,27.2786,26.9504,27.0706,284800.0],["2006-05-04",27.1399,27.3757,26.8163,26.9318,237800.0],["2006-05-05",27.0382,27.2278,26.7515,27.1399,498800.0],["2006-05-08",27.2,27.3017,27.1492,27.2093,282600.0],["2006-05-09",27.2278,27.3711,27.1861,27.274,139400.0],["2006-05-10",27.2324,27.3572,27.0289,27.0706,299000.0],["2006-05-11",27.0937,27.1677,26.7608,26.7654,278200.0],["2006-05-12",26.7007,26.7469,26.2429,26.2429,211200.0],["2006-05-15",26.2152,26.5805,26.0025,26.4695,338000.0],["2006-05-16",26.4695,26.4926,26.1042,26.3354,200400.0],["2006-05-17",26.3354,26.3539,25.9794,26.169,248400.0],["2006-05-18",26.1644,26.4603,25.984,26.0164,182800.0],["2006-05-19",26.0164,26.4048,25.9471,26.2661,271000.0],["2006-05-22",26.1921,26.3863,26.0811,26.0858,438000.0],["2006-05-23",26.1921,26.3447,25.7899,25.7899,301400.0],["2006-05-24",25.776,26.4932,25.7297,26.2665,471200.0],["2006-05-25",26.2804,26.3961,26.1693,26.2943,340800.0],["2006-05-26",26.3544,26.4146,26.1739,26.2572,231200.0],["2006-05-30",26.2711,26.4932,26.1739,26.4285,402800.0],["2006-05-31",26.4562,27.0393,26.4285,26.9977,371800.0],["2006-06-01",26.9791,27.5345,26.9745,27.5252,369800.0],["2006-06-02",27.627,27.8306,27.1226,27.4743,305600.0],["2006-06-05",27.4049,27.5067,26.3405,26.3452,252800.0],["2006-06-06",26.3452,26.7802,26.0536,26.6552,266800.0],["2006-06-07",26.6321,26.8635,26.359,26.4747,269800.0],["2006-06-08",26.4285,26.7802,26.2156,26.646,433600.0],["2006-06-09",26.6784,26.6876,26.2804,26.2804,360000.0],["2006-06-12",26.2156,26.2156,25.6464,25.6695,368400.0],["2006-06-13",25.452,26.1832,25.3595,25.9148,508400.0],["2006-06-14",25.7991,25.8454,25.2438,25.5076,334000.0],["2006-06-15",25.5122,25.9194,25.4567,25.8408,337600.0],["2006-06-16",25.8454,25.9379,25.3132,25.5631,778400.0],["2006-06-19",25.5585,25.5816,25.0078,25.1142,318600.0],["2006-06-20",25.0587,25.2762,24.8412,25.0263,356600.0],["2006-06-21",24.9106,25.6325,24.8967,25.4474,274000.0],["2006-06-22",25.378,25.3826,25.0124,25.0957,234200.0],["2006-06-23",25.0494,25.4474,24.9476,25.2114,210600.0],["2006-06-26",25.2577,25.452,25.1327,25.2947,217000.0],["2006-06-27",25.2484,25.4289,24.8273,24.8828,235400.0],["2006-06-28",24.1794,24.272,22.8606,23.8833,1408600.0],["2006-06-29",23.8879,24.2674,23.0688,24.0175,1038800.0],["2006-06-30",24.0175,24.1332,23.8324,24.0637,656000.0],["2006-07-03",24.0637,24.2026,23.7676,23.9619,215600.0],["2006-07-05",23.9527,24.036,23.2539,23.3835,627200.0],["2006-07-06",23.8,23.8,23.1475,23.2493,379400.0],["2006-07-07",23.1799,23.3187,22.6893,22.805,462600.0],["2006-07-10",22.8097,23.203,22.8097,23.0503,272200.0],["2006-07-11",22.9762,23.4668,22.9762,23.4483,275400.0],["2006-07-12",23.4483,23.4483,22.7356,22.768,340000.0],["2006-07-13",22.7449,22.7449,22.1664,22.3099,549800.0],["2006-07-14",22.3793,22.5181,22.1664,22.2497,411000.0],["2006-07-17",22.3423,22.4903,22.1479,22.2173,371800.0],["2006-07-18",22.259,22.5459,22.1062,22.3376,168400.0],["2006-07-19",22.4302,23.8,22.4302,23.5454,633000.0],["2006-07-20",23.5547,23.6195,22.694,22.7125,270000.0],["2006-07-21",22.7171,22.7171,22.3006,22.4256,240400.0],["2006-07-24",22.5459,23.004,22.5459,22.9115,148600.0],["2006-07-25",22.9809,23.4946,22.8744,23.3418,249200.0],["2006-07-26",23.3418,23.3557,22.8791,23.1475,213600.0],["2006-07-27",23.277,23.3094,22.7541,22.842,153600.0],["2006-07-28",22.9577,23.8786,22.9577,23.638,321400.0],["2006-07-31",23.3696,23.5547,23.2539,23.4251,265400.0],["2006-08-01",23.3696,23.3696,23.0827,23.166,219800.0],["2006-08-02",23.2539,23.601,23.2123,23.5084,493600.0],["2006-08-03",23.4622,23.6889,23.3094,23.5408,221000.0],["2006-08-04",23.6473,23.7815,23.3002,23.5084,179200.0],["2006-08-07",22.8143,23.439,22.8143,23.3557,192000.0],["2006-08-08",23.3696,23.4066,23.0086,23.0734,554200.0],["2006-08-09",23.1845,23.4575,22.8374,22.8837,157200.0],["2006-08-10",22.768,23.2076,22.768,23.0225,175800.0],["2006-08-11",22.9763,23.0919,22.8004,22.8698,188800.0],["2006-08-14",22.9855,23.2632,22.93,23.129,272200.0],["2006-08-15",23.3233,23.6473,23.2632,23.4066,211200.0],["2006-08-16",24.0452,24.0869,23.5223,23.9434,316800.0],["2006-08-17",23.9943,24.2674,23.9295,24.0823,431800.0],["2006-08-18",24.1424,24.235,23.6982,23.9897,224400.0],["2006-08-21",23.9434,23.9481,23.6565,23.7444,106400.0],["2006-08-22",23.7676,24.0082,23.7213,23.7398,189200.0],["2006-08-23",23.8,24.0915,23.564,23.7722,183400.0],["2006-08-24",23.8879,23.9018,23.4622,23.5454,129200.0],["2006-08-25",23.4668,23.6935,23.3881,23.5223,92200.0],["2006-08-28",23.6241,23.7861,23.564,23.6287,140400.0],["2006-08-29",23.7074,23.9434,23.5454,23.837,213600.0],["2006-08-30",23.9482,24.24,23.8833,24.0315,178400.0],["2006-08-31",24.0732,24.2261,24.0084,24.0825,183000.0],["2006-09-01",24.2724,24.3697,24.1566,24.2493,138000.0],["2006-09-05",24.3187,24.5503,24.2029,24.2956,206600.0],["2006-09-06",24.1798,24.1844,23.7305,23.7397,237200.0],["2006-09-07",23.6239,23.8046,23.4572,23.5266,172800.0],["2006-09-08",23.5776,23.5776,23.4016,23.4433,140000.0],["2006-09-11",23.3784,23.6054,23.207,23.3367,226400.0],["2006-09-12",23.4386,23.8833,23.4155,23.8324,219200.0],["2006-09-13",23.8555,23.9574,23.7166,23.8277,210000.0],["2006-09-14",23.7629,23.9111,23.6146,23.8926,153000.0],["2006-09-15",24.1103,24.3928,24.0269,24.2354,476800.0],["2006-09-18",24.1334,24.2817,23.9435,23.9574,141000.0],["2006-09-19",23.9296,23.9898,23.6239,23.9528,163800.0],["2006-09-20",24.0686,24.4948,24.013,24.3743,190400.0],["2006-09-21",24.4345,24.504,23.9482,24.0454,164400.0],["2006-09-22",24.0176,24.0176,23.6146,23.7073,188000.0],["2006-09-25",23.749,24.4114,23.7397,24.2909,199400.0],["2006-09-26",24.3326,24.6661,24.2678,24.592,222000.0],["2006-09-27",24.5735,24.9163,24.5735,24.7217,309600.0],["2006-09-28",24.8746,24.9672,24.6383,24.7125,137800.0],["2006-09-29",24.8236,24.8514,24.4716,24.7356,229400.0],["2006-10-02",24.6661,24.8236,24.2631,24.3234,169600.0],["2006-10-03",24.2076,24.2122,23.7397,23.9528,277400.0],["2006-10-04",23.925,24.416,23.8787,24.3928,178400.0],["2006-10-05",24.4114,24.5225,24.3512,24.4067,200600.0],["2006-10-06",24.3604,24.555,24.2122,24.467,128800.0],["2006-10-09",24.4206,24.6708,24.3326,24.643,99600.0],["2006-10-10",24.6893,24.731,24.4114,24.4577,151200.0],["2006-10-11",24.4577,24.6013,24.1983,24.3975,179000.0],["2006-10-12",24.5967,24.9394,24.4716,24.9394,114400.0],["2006-10-13",25.0136,25.1803,24.8746,24.9904,144200.0],["2006-10-16",24.9904,25.31,24.9209,25.2266,79200.0],["2006-10-17",25.1108,25.3285,25.0274,25.2266,69000.0],["2006-10-18",25.4119,25.5926,25.3563,25.4629,121800.0],["2006-10-19",25.5231,25.8381,25.449,25.6389,147200.0],["2006-10-20",25.6852,25.6852,25.1293,25.5601,92800.0],["2006-10-23",25.4443,25.6852,25.4258,25.4999,87200.0],["2006-10-24",25.4073,25.6482,25.3378,25.537,108800.0],["2006-10-25",25.5694,25.7547,25.449,25.6759,151800.0],["2006-10-26",25.7917,25.8937,25.3239,25.7454,212000.0],["2006-10-27",26.2086,26.6255,25.5138,25.5185,365600.0],["2006-10-30",25.4536,25.6991,25.1433,25.5926,177400.0],["2006-10-31",25.6898,25.7779,25.398,25.5509,137000.0],["2006-11-01",25.5509,25.7593,25.2683,25.3146,175400.0],["2006-11-02",25.1988,25.5833,25.0923,25.4304,164400.0],["2006-11-03",25.5463,25.6065,25.222,25.361,85200.0],["2006-11-06",25.5,25.551,25.3563,25.4954,158000.0],["2006-11-07",25.4583,26.0564,25.4583,25.5464,101200.0],["2006-11-08",25.3841,25.6855,25.3517,25.667,139600.0],["2006-11-09",25.7087,25.8431,25.5603,25.653,131200.0],["2006-11-10",25.6623,25.8385,25.6623,25.769,180400.0],["2006-11-13",25.769,26.0008,25.769,25.9266,233200.0],["2006-11-14",25.9266,26.3763,25.8292,26.3578,198800.0],["2006-11-15",26.4644,26.7102,26.3856,26.6916,154800.0],["2006-11-16",26.8075,26.8539,26.5247,26.7009,175600.0],["2006-11-17",26.7472,26.8724,26.6035,26.7704,143400.0],["2006-11-20",26.8168,27.0764,26.6452,26.9188,122000.0],["2006-11-21",26.9559,26.9744,26.6221,26.7194,127400.0],["2006-11-22",26.8168,26.9651,26.7519,26.9373,88800.0],["2006-11-24",26.8214,27.0903,26.6962,27.0857,44400.0],["2006-11-27",26.9698,27.0857,25.871,26.1306,268000.0],["2006-11-28",26.1167,26.3253,25.871,26.2048,113400.0],["2006-11-29",26.381,26.5154,25.9359,26.2743,143800.0],["2006-11-30",26.2743,26.4691,26.1167,26.3531,127600.0],["2006-12-01",26.3531,26.5293,26.1677,26.5247,227600.0],["2006-12-04",26.5664,27.1599,26.5664,27.0347,151000.0],["2006-12-05",27.0764,27.2758,26.8817,26.8956,116800.0],["2006-12-06",26.8492,26.9976,26.738,26.8214,120000.0],["2006-12-07",26.8122,26.942,26.5711,26.7519,103800.0],["2006-12-08",26.7287,26.9466,26.5757,26.7704,101800.0],["2006-12-11",26.7519,26.8122,26.6499,26.7055,129200.0],["2006-12-12",26.7055,26.7055,26.3717,26.5201,184200.0],["2006-12-13",26.6128,26.724,26.5664,26.6823,93800.0],["2006-12-14",26.7565,27.2433,26.7055,27.0579,123000.0],["2006-12-15",27.0579,27.299,27.044,27.0764,285200.0],["2006-12-18",27.1552,27.1923,26.9605,27.0254,199800.0],["2006-12-19",26.8446,27.1506,26.8307,27.0069,114800.0],["2006-12-20",27.0069,27.3453,26.9141,27.2897,103600.0],["2006-12-21",27.3778,27.5493,27.299,27.4102,351800.0],["2006-12-22",27.4102,27.4102,27.0069,27.2619,212200.0],["2006-12-26",27.2387,27.503,27.2387,27.4983,139000.0],["2006-12-27",27.5169,27.7951,27.3546,27.4705,151400.0],["2006-12-28",27.4427,27.5122,27.3685,27.4056,204800.0],["2006-12-29",27.4056,27.4102,27.1738,27.2572,159400.0],["2007-01-03",27.3592,27.9341,27.3453,27.707,222400.0],["2007-01-04",27.6791,27.6791,27.4241,27.4983,225200.0],["2007-01-05",27.2433,27.5447,26.891,26.9976,374400.0],["2007-01-08",26.9976,26.9976,26.4552,26.7287,210800.0],["2007-01-09",26.6777,26.6777,26.3439,26.585,291400.0],["2007-01-10",26.5154,26.6499,26.3114,26.432,124200.0],["2007-01-11",26.4505,27.0996,26.4505,27.0161,156200.0],["2007-01-12",27.0486,27.452,27.0486,27.4473,121400.0],["2007-01-16",27.5632,28.1567,27.2387,27.3175,296400.0],["2007-01-17",27.2155,27.6931,27.2155,27.3963,205800.0],["2007-01-18",27.3639,27.5215,27.0393,27.2109,157400.0],["2007-01-19",27.2109,27.2711,26.9512,27.1089,226600.0],["2007-01-22",27.0579,27.0625,26.6406,26.8724,262600.0],["2007-01-23",26.8724,27.299,26.7982,26.9373,270000.0],["2007-01-24",26.9373,27.6884,26.9373,27.5957,273600.0],["2007-01-25",27.3546,27.5864,26.5479,26.5989,588200.0],["2007-01-26",26.7194,26.9234,26.5386,26.6962,320200.0],["2007-01-29",26.6962,27.0625,26.6962,26.9466,301000.0],["2007-01-30",26.9605,27.0347,26.738,26.8122,343000.0],["2007-01-31",26.7055,27.095,26.7055,26.9234,359200.0],["2007-02-01",27.2155,27.4983,27.1923,27.2433,372000.0],["2007-02-02",26.7751,26.7751,25.9591,26.3902,1105400.0],["2007-02-05",26.3114,26.4783,26.228,26.3346,419600.0],["2007-02-06",26.3578,26.585,26.2697,26.5247,210000.0],["2007-02-07",26.5664,26.9512,26.534,26.7333,264000.0],["2007-02-08",26.7333,26.84,26.5201,26.7472,243600.0],["2007-02-09",26.7751,26.942,26.5432,26.7426,309200.0],["2007-02-12",26.7751,26.9651,26.7565,26.891,291200.0],["2007-02-13",26.8446,26.9466,26.7704,26.8585,274600.0],["2007-02-14",26.877,26.9651,26.6962,26.9095,309800.0],["2007-02-15",26.9095,27.0069,26.7612,26.9002,151800.0],["2007-02-16",26.9049,27.0532,26.8029,27.0254,130600.0],["2007-02-20",27.0115,27.401,26.7055,27.3453,152200.0],["2007-02-21",27.3082,27.8692,27.2062,27.8368,359400.0],["2007-02-22",27.8646,29.1396,27.8229,28.6574,987000.0],["2007-02-23",28.5786,29.0793,28.4766,28.829,592800.0],["2007-02-26",28.9541,29.0515,28.6342,28.9171,442400.0],["2007-02-27",28.6294,28.8985,28.3742,28.4391,913200.0],["2007-02-28",28.4902,28.815,28.3092,28.7175,758800.0],["2007-03-01",28.7175,28.7175,27.1445,28.3092,972200.0],["2007-03-02",28.2721,28.5273,27.9612,27.9612,539600.0],["2007-03-05",27.706,28.105,27.4833,27.5111,655600.0],["2007-03-06",27.539,28.1329,27.4554,27.989,688000.0],["2007-03-07",27.9566,28.2164,27.6689,27.9798,568000.0],["2007-03-08",28.2257,28.3185,27.938,28.0911,376000.0],["2007-03-09",28.2999,28.518,28.1978,28.3788,288400.0],["2007-03-12",28.2721,28.815,28.2721,28.7686,297200.0],["2007-03-13",28.6526,28.866,28.2767,28.2906,384800.0],["2007-03-14",28.2953,28.8614,27.8916,28.3278,594800.0],["2007-03-15",28.351,28.6758,28.2303,28.4345,476000.0],["2007-03-16",28.4391,28.4716,27.8081,27.9937,495600.0],["2007-03-19",28.1607,28.6572,28.1607,28.5459,546000.0],["2007-03-20",28.5644,29.0887,28.467,29.0887,335800.0],["2007-03-21",29.0887,29.859,28.9124,29.5342,389600.0],["2007-03-22",29.1351,29.808,29.1351,29.692,771600.0],["2007-03-23",29.6456,29.7105,29.3625,29.5945,232000.0],["2007-03-26",29.5481,29.7708,29.2883,29.6966,216200.0],["2007-03-27",29.5806,29.5806,29.1491,29.3254,142000.0],["2007-03-28",29.2836,29.2836,28.8196,28.9774,584600.0],["2007-03-29",29.1027,29.1166,28.5598,28.8846,275000.0],["2007-03-30",28.8707,29.1166,28.3788,28.8428,262200.0],["2007-04-02",28.9356,29.163,28.7918,29.163,186200.0],["2007-04-03",29.2512,30.1421,29.1769,29.1769,330600.0],["2007-04-04",29.1444,29.3764,29.1027,29.2233,263000.0],["2007-04-05",29.2465,29.3486,28.9681,29.163,243000.0],["2007-04-09",29.2326,29.2697,28.3834,29.2465,112000.0],["2007-04-10",29.1676,29.5203,29.1398,29.1815,216400.0],["2007-04-11",29.1816,29.1816,28.6851,29.0423,241000.0],["2007-04-12",29.1212,29.7476,29.1212,29.6966,324400.0],["2007-04-13",29.8451,29.9008,29.4785,29.7337,435200.0],["2007-04-16",29.9611,30.0771,29.8033,30.04,176800.0],["2007-04-17",30.0864,30.1049,29.6224,29.8822,190800.0],["2007-04-18",29.8868,30.1142,29.6084,29.9286,380200.0],["2007-04-19",29.6966,29.9332,29.3996,29.6966,165000.0],["2007-04-20",30.1328,30.7592,30.1003,30.7592,429600.0],["2007-04-23",30.7592,30.8288,30.0864,30.2952,293400.0],["2007-04-24",30.2952,30.3648,28.9635,29.7337,500600.0],["2007-04-25",29.9008,30.1931,29.7662,30.0724,251800.0],["2007-04-26",30.04,30.0446,29.6084,29.9472,173400.0],["2007-04-27",29.924,30.4483,29.4971,30.2534,278400.0],["2007-04-30",30.3694,30.5272,29.4878,29.5203,384400.0],["2007-05-01",29.5249,29.5899,28.4531,29.5481,1329600.0],["2007-05-02",29.5435,30.6432,29.5435,30.323,345000.0],["2007-05-03",30.3926,30.8056,30.3833,30.5643,388200.0],["2007-05-04",30.5736,30.8473,30.4668,30.8473,233000.0],["2007-05-07",30.9633,31.1953,30.8752,31.0329,269000.0],["2007-05-08",30.9865,31.1675,30.4529,31.1118,315800.0],["2007-05-09",31.0654,31.2649,30.8705,31.084,402800.0],["2007-05-10",31.0144,31.0144,30.3601,30.5782,319800.0],["2007-05-11",30.6942,31.1907,30.6942,31.0794,135400.0],["2007-05-14",31.0886,31.3577,30.6153,30.7731,246000.0],["2007-05-15",30.736,30.9587,30.4344,30.5597,296800.0],["2007-05-16",30.5596,30.9773,30.3787,30.9773,279400.0],["2007-05-17",30.8845,31.1304,30.787,31.019,199000.0],["2007-05-18",31.0608,31.2278,30.801,31.1072,220600.0],["2007-05-21",31.1072,31.8728,31.1072,31.7336,187600.0],["2007-05-22",31.6176,31.7058,31.265,31.483,453800.0],["2007-05-23",31.4598,31.4645,29.4538,29.8485,1205200.0],["2007-05-24",29.9646,30.3686,28.943,29.0591,711800.0],["2007-05-25",29.1752,29.607,29.1706,29.5095,386400.0],["2007-05-29",29.5235,29.6674,29.1381,29.217,346200.0],["2007-05-30",28.8177,29.7185,28.7016,29.7185,433200.0],["2007-05-31",29.8624,29.9692,29.4445,29.5374,245000.0],["2007-06-01",29.686,30.1875,29.6674,29.9553,458200.0],["2007-06-04",29.8485,30.1736,29.7092,30.025,234200.0],["2007-06-05",29.9089,29.9367,29.3888,29.6024,164400.0],["2007-06-06",29.4863,29.4863,29.0916,29.2959,135600.0],["2007-06-07",30.1829,30.1829,29.3888,29.477,601200.0],["2007-06-08",29.5095,30.1039,29.3563,30.0575,298800.0],["2007-06-11",30.0435,30.5636,29.9228,30.2989,247200.0],["2007-06-12",30.1828,30.4475,29.8671,29.96,275400.0],["2007-06-13",30.0017,30.3361,29.7696,30.206,231600.0],["2007-06-14",30.2757,30.6472,30.2153,30.3221,152800.0],["2007-06-15",31.5759,31.6177,30.2989,30.5543,575000.0],["2007-06-18",30.5218,30.6379,30.2896,30.4847,352000.0],["2007-06-19",30.3222,30.4847,30.1596,30.3547,533600.0],["2007-06-20",30.3593,30.4615,29.6813,29.7371,313200.0],["2007-06-21",29.6349,29.9878,29.3795,29.9135,237400.0],["2007-06-22",29.7974,29.8624,29.4074,29.6999,362200.0],["2007-06-25",29.6721,30.3268,29.5653,29.7603,231000.0],["2007-06-26",29.9367,30.0482,29.6163,29.7789,269800.0],["2007-06-27",29.4956,30.0435,29.4306,30.025,252000.0],["2007-06-28",30.141,31.3809,30.0296,30.6843,627600.0],["2007-06-29",30.8422,31.7663,30.8144,31.0883,531000.0],["2007-07-02",31.3252,31.4412,30.7958,31.1162,495200.0],["2007-07-03",31.2741,31.5016,31.0558,31.1533,304600.0],["2007-07-05",31.1533,31.2648,30.7076,30.9676,236800.0],["2007-07-06",31.0094,31.1673,30.8701,31.014,404800.0],["2007-07-09",31.1115,31.2973,30.9072,31.2694,495200.0],["2007-07-10",30.9676,31.1951,30.559,30.6751,321200.0],["2007-07-11",30.8608,30.9908,30.5636,30.8051,226000.0],["2007-07-12",30.9954,31.6084,30.819,31.6084,200200.0],["2007-07-13",31.6502,31.9381,31.3762,31.9335,137600.0],["2007-07-16",31.7895,32.0402,31.4691,31.5759,224800.0],["2007-07-17",31.7431,32.2957,31.6873,32.1099,372200.0],["2007-07-18",31.8313,32.1285,31.5388,32.0495,238800.0],["2007-07-19",32.2956,32.356,31.7524,31.9009,181400.0],["2007-07-20",31.8313,31.8313,30.9908,31.497,317600.0],["2007-07-23",31.6688,31.8081,31.5062,31.6641,208600.0],["2007-07-24",31.2462,31.5759,30.4893,30.7911,388800.0],["2007-07-25",30.9026,31.1255,30.1364,30.48,464400.0],["2007-07-26",29.7231,30.2154,28.6691,29.2866,529000.0],["2007-07-27",29.8021,31.0651,29.1752,29.6813,1242600.0],["2007-07-30",29.686,30.2664,29.1706,30.1178,504000.0],["2007-07-31",30.3639,30.7354,29.9414,30.0296,405200.0],["2007-08-01",30.0528,31.0605,29.6303,30.9305,705000.0],["2007-08-02",31.0512,31.5945,31.0419,31.4737,669400.0],["2007-08-03",31.497,31.7013,31.1255,31.2369,409200.0],["2007-08-06",30.9444,31.1533,30.5311,30.7865,831800.0],["2007-08-07",30.5915,31.5155,30.3686,30.8422,437600.0],["2007-08-08",31.3484,32.955,31.3437,32.8018,692800.0],["2007-08-09",32.6811,33.1268,31.9706,32.0356,911400.0],["2007-08-10",31.483,32.89,30.9954,31.8498,775800.0],["2007-08-13",32.0867,32.4814,30.7493,30.9397,327000.0],["2007-08-14",30.8469,31.7802,30.5497,30.5497,229600.0],["2007-08-15",30.5497,31.5248,29.7928,29.8996,270000.0],["2007-08-16",29.5606,30.5079,28.9291,29.8671,496200.0],["2007-08-17",29.8671,31.014,29.2216,30.35,520200.0],["2007-08-20",30.6101,31.1951,30.1086,30.7029,220400.0],["2007-08-21",30.5775,31.1115,30.22,30.3964,174800.0],["2007-08-22",30.7261,31.1951,30.689,31.1533,139000.0],["2007-08-23",31.3205,31.3205,30.1689,30.3268,298800.0],["2007-08-24",30.2339,30.9444,30.0714,30.9444,192400.0],["2007-08-27",31.0651,31.288,30.7911,30.9908,196400.0],["2007-08-28",30.8422,30.8422,30.0343,30.1503,314400.0],["2007-08-29",30.2944,31.3586,30.2154,31.1309,318400.0],["2007-08-30",31.0891,31.3586,30.4571,30.6987,216600.0],["2007-08-31",31.1355,31.182,30.4524,30.629,235000.0],["2007-09-04",30.6708,31.3214,30.6708,31.2052,264400.0],["2007-09-05",31.089,31.5631,30.8567,31.4562,345000.0],["2007-09-06",31.5909,31.6142,31.1773,31.6049,246600.0],["2007-09-07",31.2517,31.2517,30.0992,30.4431,293200.0],["2007-09-10",30.6755,30.9636,29.8343,30.299,231600.0],["2007-09-11",30.4385,30.6476,30.0899,30.3966,212800.0],["2007-09-12",30.4245,30.7824,30.2108,30.313,319200.0],["2007-09-13",30.392,30.5872,29.825,30.3037,286200.0],["2007-09-14",30.1782,30.773,30.1457,30.6011,442400.0],["2007-09-17",30.4849,30.7916,30.2619,30.4524,551800.0],["2007-09-18",30.6058,31.7397,30.5454,31.5027,587000.0],["2007-09-19",31.484,32.6783,31.4143,32.0278,479800.0],["2007-09-20",32.1254,32.4088,31.8512,31.9441,445800.0],["2007-09-21",31.9999,32.1347,30.7731,30.9078,547800.0],["2007-09-24",31.0472,31.577,30.9496,31.1355,381600.0],["2007-09-25",30.9032,31.6421,30.7359,31.498,450200.0],["2007-09-26",31.6885,32.1718,31.4376,31.7396,266400.0],["2007-09-27",31.9302,31.9302,31.4655,31.5956,335000.0],["2007-09-28",31.6792,31.8883,31.0705,31.1355,264400.0],["2007-10-01",31.1355,31.6839,31.1355,31.6002,274200.0],["2007-10-02",31.7071,31.8651,31.4515,31.5817,200600.0],["2007-10-03",31.3911,31.3911,30.3548,30.5732,399000.0],["2007-10-04",30.7452,30.8381,30.4524,30.5407,205200.0],["2007-10-05",30.8567,31.1169,30.5221,30.931,207000.0],["2007-10-08",30.8288,30.945,30.2015,30.4338,176000.0],["2007-10-09",30.55,30.7359,30.3269,30.5779,158800.0],["2007-10-10",30.4385,30.7359,30.3037,30.4059,118600.0],["2007-10-11",30.6058,31.1262,29.9645,30.2619,186400.0],["2007-10-12",30.4106,30.9636,30.2619,30.787,180200.0],["2007-10-15",30.9171,30.9543,29.918,30.1132,221200.0],["2007-10-16",30.22,30.5639,29.8669,30.3966,294800.0],["2007-10-17",30.5407,30.629,29.8715,30.2758,390600.0],["2007-10-18",30.2805,30.4942,29.997,30.3176,314800.0],["2007-10-19",30.2526,30.4013,29.7135,29.76,446400.0],["2007-10-22",29.5834,30.2108,29.2813,30.1039,267800.0],["2007-10-23",30.2944,30.2944,29.1977,30.1271,262200.0],["2007-10-24",29.9133,30.0946,29.207,29.5648,333200.0],["2007-10-25",29.7414,29.9738,29.2581,29.7042,156400.0],["2007-10-26",31.1262,32.8457,30.9543,32.4971,819600.0],["2007-10-29",32.6458,33.5799,32.3345,32.9525,529600.0],["2007-10-30",33.0827,33.2128,32.1672,32.2415,314400.0],["2007-10-31",32.2648,33.0222,32.2648,32.6319,447400.0],["2007-11-01",32.0603,32.3298,31.0008,31.4237,495400.0],["2007-11-02",31.6885,31.7861,31.0705,31.5305,353800.0],["2007-11-05",31.2841,32.0886,31.0748,31.9816,287800.0],["2007-11-06",32.0886,32.4653,31.5352,32.4141,361400.0],["2007-11-07",32.0235,32.5536,31.9398,31.9956,482800.0],["2007-11-08",32.2281,32.6513,31.8328,32.2281,397400.0],["2007-11-09",31.9258,32.2932,31.7165,31.9398,302800.0],["2007-11-12",31.9351,32.3025,31.5445,31.591,262600.0],["2007-11-13",31.8654,32.1351,31.3771,32.07,228200.0],["2007-11-14",32.1118,32.2467,31.7444,31.8933,289600.0],["2007-11-15",31.8933,32.1491,31.3259,31.5584,290200.0],["2007-11-16",31.6003,31.6793,30.9446,31.2887,407600.0],["2007-11-19",31.0934,31.391,30.833,31.0562,238600.0],["2007-11-20",30.9306,31.5631,30.6004,31.205,339800.0],["2007-11-21",31.0794,31.498,30.619,30.619,311800.0],["2007-11-23",30.7632,31.5677,30.6004,31.2887,106200.0],["2007-11-26",31.1631,31.4561,29.9866,29.9866,301800.0],["2007-11-27",30.154,30.8609,30.14,30.6609,422400.0],["2007-11-28",30.9632,31.4933,30.9539,31.4236,345000.0],["2007-11-29",31.2422,31.5352,30.926,31.205,131600.0],["2007-11-30",31.6003,31.684,30.8794,31.112,191200.0],["2007-12-03",30.9957,31.2934,30.6748,30.6981,172200.0],["2007-12-04",30.3167,30.6469,30.2609,30.3074,418400.0],["2007-12-05",30.7306,31.0794,30.6609,31.0794,421000.0],["2007-12-06",31.0794,32.5723,31.0794,32.4885,390000.0],["2007-12-07",32.4978,32.9861,32.1909,32.9164,262800.0],["2007-12-10",32.9396,32.9396,32.056,32.5211,192000.0],["2007-12-11",32.642,33.0047,31.6979,31.7584,230200.0],["2007-12-12",32.4234,32.5397,31.4329,31.8142,224600.0],["2007-12-13",31.5817,31.9677,31.4794,31.87,236000.0],["2007-12-14",31.5584,31.5724,31.2841,31.3259,286200.0],["2007-12-17",31.1864,31.3771,31.0469,31.112,216200.0],["2007-12-18",31.3398,31.8468,31.2422,31.6189,329200.0],["2007-12-19",31.67,31.8979,31.3491,31.7026,197000.0],["2007-12-20",32.0653,32.4792,31.6561,32.4095,233000.0],["2007-12-21",32.842,32.9536,32.3816,32.5537,397600.0],["2007-12-24",32.7629,32.8931,32.5908,32.7071,72600.0],["2007-12-26",32.5722,32.8652,32.3955,32.6745,154200.0],["2007-12-27",32.5536,32.6559,31.6654,31.6979,118600.0],["2007-12-28",31.7724,31.9863,31.5166,31.5863,127600.0],["2007-12-31",31.4236,31.8142,31.1352,31.1352,156200.0],["2008-01-02",30.9678,31.1213,29.6285,29.7029,469800.0],["2008-01-03",29.7215,30.633,29.7215,30.1075,243600.0],["2008-01-04",29.7633,30.061,29.5959,29.6331,249600.0],["2008-01-07",29.8889,30.3121,29.6564,29.8749,251000.0],["2008-01-08",30.0982,30.0982,28.3821,28.3868,341400.0],["2008-01-09",28.1589,28.4426,27.6473,28.4054,288800.0],["2008-01-10",28.2984,28.9541,27.7497,28.7263,329600.0],["2008-01-11",28.703,28.703,27.759,28.0008,206400.0],["2008-01-14",28.0891,28.8053,27.9868,28.6425,175000.0],["2008-01-15",28.2519,28.6286,28.0984,28.145,221800.0],["2008-01-16",28.0891,28.1635,27.3451,27.3962,381000.0],["2008-01-17",27.3962,27.4799,26.1917,26.1917,282600.0],["2008-01-18",25.8569,26.2196,25.4988,25.7453,395400.0],["2008-01-22",25.7453,25.936,25.071,25.2291,480400.0],["2008-01-23",24.6245,26.4382,24.6012,26.1173,639000.0],["2008-01-24",25.815,26.6521,25.3779,25.6337,472800.0],["2008-01-25",25.7918,26.2987,25.5174,25.5732,568400.0],["2008-01-28",25.4662,25.8243,25.257,25.4616,634000.0],["2008-01-29",25.3918,25.6569,25.1733,25.257,424800.0],["2008-01-30",25.1872,25.3453,24.3036,24.3176,767400.0],["2008-01-31",24.1874,25.336,24.1827,24.9919,862200.0],["2008-02-01",26.4894,29.4145,26.4894,28.9495,850600.0],["2008-02-04",28.8425,29.7075,28.7263,28.996,641400.0],["2008-02-05",28.5356,29.196,28.0706,28.0985,461000.0],["2008-02-06",28.1496,28.6565,27.9264,28.038,330200.0],["2008-02-07",27.931,28.4751,27.7125,28.0566,319800.0],["2008-02-08",27.9961,28.7588,27.9961,28.5309,332600.0],["2008-02-11",28.4612,28.7681,28.2612,28.5449,392200.0],["2008-02-12",28.7449,29.1122,28.5449,28.8053,446200.0],["2008-02-13",29.1123,29.2797,28.8239,29.0937,190400.0],["2008-02-14",29.196,29.196,28.7309,28.982,351400.0],["2008-02-15",28.8983,28.8983,28.3682,28.5588,255400.0],["2008-02-19",28.8797,29.2983,28.624,28.903,286600.0],["2008-02-20",28.8286,29.8098,28.6937,29.6564,314800.0],["2008-02-21",29.8935,30.3725,28.9913,29.0611,229200.0],["2008-02-22",29.0797,29.0797,28.3914,28.9541,213800.0],["2008-02-25",28.996,29.7447,28.8146,29.6982,276000.0],["2008-02-26",29.6749,29.9542,29.5493,29.796,392400.0],["2008-02-27",29.6703,30.2707,29.4515,29.8471,219200.0],["2008-02-28",28.9722,29.0606,27.8226,28.2275,662800.0],["2008-02-29",27.925,28.1763,27.4642,28.0553,413400.0],["2008-03-03",27.9483,28.2927,27.7435,28.2229,358600.0],["2008-03-04",27.9762,28.3578,27.4828,28.0274,408200.0],["2008-03-05",28.2042,28.4044,27.8831,28.2554,274200.0],["2008-03-06",28.0693,28.1391,27.6737,27.6876,250200.0],["2008-03-07",27.413,27.6876,27.1477,27.2455,360000.0],["2008-03-10",27.3851,27.4456,26.8638,26.8685,249800.0],["2008-03-11",27.413,28.0739,27.2222,28.0646,341200.0],["2008-03-12",28.2135,28.6883,28.0181,28.2368,373800.0],["2008-03-13",27.9436,29.2421,27.6504,29.1537,407400.0],["2008-03-14",29.3212,29.3212,28.1577,28.5393,369800.0],["2008-03-17",28.0088,28.7813,27.8971,28.288,290600.0],["2008-03-18",29.1537,29.8006,28.5068,29.6563,458400.0],["2008-03-19",29.7448,30.2614,28.9629,28.9629,606800.0],["2008-03-20",28.6929,29.2561,28.1903,28.4649,829400.0],["2008-03-24",28.5161,29.6517,28.1577,29.3771,349200.0],["2008-03-25",29.4609,29.7727,29.1583,29.4702,401000.0],["2008-03-26",29.3678,29.5214,29.2282,29.3724,208600.0],["2008-03-27",29.4143,29.5027,28.8558,29.0932,304600.0],["2008-03-28",28.9861,29.405,28.6091,28.7255,308200.0],["2008-03-31",28.8605,29.3445,28.7255,29.2282,410000.0],["2008-04-01",28.8837,29.661,28.7488,29.6144,354800.0],["2008-04-02",29.7261,29.7261,29.1537,29.4097,553400.0],["2008-04-03",29.3538,29.6796,28.8791,29.4702,366400.0],["2008-04-04",29.5865,30.3405,29.2421,30.0845,344600.0],["2008-04-07",30.4568,30.8757,30.1636,30.3638,232200.0],["2008-04-08",30.1264,30.2986,29.9402,30.2148,213400.0],["2008-04-09",30.1218,30.3033,29.782,30.0519,314800.0],["2008-04-10",30.0519,30.6244,29.9775,30.5127,261400.0],["2008-04-11",30.2474,30.5686,29.9589,30.0287,237400.0],["2008-04-14",29.9961,30.4615,29.903,30.0845,257800.0],["2008-04-15",30.3126,30.7314,30.2009,30.7314,265400.0],["2008-04-16",31.0479,31.6483,30.9362,31.5599,348600.0],["2008-04-17",31.5226,31.7135,31.1177,31.383,211600.0],["2008-04-18",31.7088,31.8484,31.1503,31.5506,354600.0],["2008-04-21",31.383,31.4947,31.0433,31.4901,236800.0],["2008-04-22",31.3644,31.3644,30.4336,30.9223,328000.0],["2008-04-23",30.9269,30.9874,30.3824,30.5779,334800.0],["2008-04-24",30.643,30.7221,29.8239,30.6151,267600.0],["2008-04-25",31.3225,31.6763,30.2986,30.7873,585800.0],["2008-04-28",31.0386,31.6111,30.5779,31.2992,498000.0],["2008-04-29",31.2667,31.6576,31.2667,31.4621,507000.0],["2008-04-30",31.4156,31.8531,31.1922,31.5273,452000.0],["2008-05-01",31.5366,31.8391,31.4203,31.6483,408600.0],["2008-05-02",31.7461,31.8392,31.0852,31.1736,348000.0],["2008-05-05",30.9455,31.3644,30.9455,31.1457,365800.0],["2008-05-06",31.1736,32.0905,31.0712,31.9788,682600.0],["2008-05-07",31.8997,32.151,31.8531,31.9741,571400.0],["2008-05-08",32.0672,32.2022,31.8205,32.0625,369800.0],["2008-05-09",31.7507,32.3464,31.4668,32.2859,439800.0],["2008-05-12",32.2999,32.5791,31.881,32.4814,326200.0],["2008-05-13",32.4628,32.4628,31.8717,32.3744,287600.0],["2008-05-14",32.3185,32.6443,32.0718,32.514,501600.0],["2008-05-15",32.4768,32.5791,32.3325,32.5,628200.0],["2008-05-16",32.6769,32.8165,32.2115,32.4628,319800.0],["2008-05-19",32.4395,32.4861,32.0346,32.3697,338400.0],["2008-05-20",32.258,32.4395,31.9695,32.379,222000.0],["2008-05-21",32.4861,32.9007,32.2067,32.4396,365600.0],["2008-05-22",32.379,32.8215,32.2952,32.4861,271400.0],["2008-05-23",32.3278,32.365,31.6664,31.9226,159200.0],["2008-05-27",32.0018,32.0902,31.699,32.025,225000.0],["2008-05-28",32.0856,32.8075,31.8201,32.7563,245600.0],["2008-05-29",32.6492,32.7563,32.2486,32.4116,380800.0],["2008-05-30",32.393,32.4536,32.1927,32.421,258000.0],["2008-06-02",32.4116,32.4722,31.8713,32.2952,254200.0],["2008-06-03",32.3557,32.4489,31.8993,32.3231,335000.0],["2008-06-04",32.2719,33.045,32.0856,32.6864,267200.0],["2008-06-05",32.6724,33.6831,32.5839,33.6831,284200.0],["2008-06-06",33.5434,33.5527,32.3883,32.3883,355400.0],["2008-06-09",32.365,33.073,32.2533,32.9333,316600.0],["2008-06-10",32.6398,33.2872,32.556,33.1894,383200.0],["2008-06-11",33.3152,33.5341,33.0031,33.1335,386200.0],["2008-06-12",33.2779,33.4968,33.0311,33.2965,277200.0],["2008-06-13",33.5248,33.6971,33.1242,33.6226,436000.0],["2008-06-16",33.6412,33.6412,32.9752,33.4595,230000.0],["2008-06-17",33.5341,34.1349,33.2034,33.7297,293600.0],["2008-06-18",33.7763,33.7763,33.1615,33.4968,207400.0],["2008-06-19",33.4596,33.6831,33.25,33.3292,227800.0],["2008-06-20",33.2314,33.2407,32.1648,32.421,575000.0],["2008-06-23",32.5467,32.7144,32.0064,32.1089,370600.0],["2008-06-24",31.7503,31.9272,30.8886,30.8979,342800.0],["2008-06-25",30.8327,31.4987,30.8094,31.2938,249000.0],["2008-06-26",30.9957,31.0656,30.3064,30.3064,402600.0],["2008-06-27",30.3204,30.5905,30.0456,30.1108,549200.0],["2008-06-30",29.2445,30.2645,29.2445,29.6171,310600.0],["2008-07-01",29.4727,30.1201,29.3237,30.1015,465400.0],["2008-07-02",30.0037,30.2226,28.681,28.7368,415400.0],["2008-07-03",28.9045,29.9338,28.6716,29.4634,373800.0],["2008-07-07",29.5845,29.9199,29.0489,29.1979,480600.0],["2008-07-08",29.184,29.5659,28.8626,29.5286,435600.0],["2008-07-09",29.496,29.8872,29.0256,29.1467,434000.0],["2008-07-10",29.4494,29.6404,29.0908,29.4308,436400.0],["2008-07-11",29.1094,29.8407,28.8579,29.7755,473600.0],["2008-07-14",29.8686,29.8779,28.9604,29.3051,328800.0],["2008-07-15",29.007,29.0722,28.2571,28.5505,590400.0],["2008-07-16",28.5971,29.2818,28.3363,29.2585,298400.0],["2008-07-17",29.5053,29.5053,28.8766,29.1374,502200.0],["2008-07-18",29.1514,29.4541,28.7648,29.3516,306400.0],["2008-07-21",29.5519,30.162,28.993,29.9245,420000.0],["2008-07-22",29.7522,30.2459,29.6218,29.9851,330800.0],["2008-07-23",30.0083,30.1108,29.7149,29.8546,326400.0],["2008-07-24",29.9944,30.5579,29.7615,29.9292,385400.0],["2008-07-25",30.1667,31.2752,29.9757,30.3949,417200.0],["2008-07-28",30.3716,30.6231,29.6916,29.8686,438800.0],["2008-07-29",29.8686,30.4275,29.7941,30.176,302400.0],["2008-07-30",30.5579,30.9166,30.2925,30.7722,244200.0],["2008-07-31",30.5393,30.9631,30.0409,30.0456,253600.0],["2008-08-01",30.1341,30.353,29.7289,30.2179,231400.0],["2008-08-04",30.1574,30.1574,29.3749,29.51,349200.0],["2008-08-05",29.864,30.2738,29.6777,30.204,291400.0],["2008-08-06",29.9897,30.2645,29.7056,29.9525,220800.0],["2008-08-07",29.6404,30.4974,29.6404,30.1527,367000.0],["2008-08-08",29.9338,30.9911,29.9338,30.9306,324600.0],["2008-08-11",30.8327,31.8667,30.8327,31.8481,401400.0],["2008-08-12",31.9179,31.9179,31.2612,31.3451,227800.0],["2008-08-13",31.2845,31.5872,31.0097,31.55,271400.0],["2008-08-14",31.4894,31.8667,31.2798,31.7968,169400.0],["2008-08-15",31.8993,32.067,29.7708,31.3544,266200.0],["2008-08-18",31.4755,31.4755,30.9771,31.1168,176800.0],["2008-08-19",31.0097,31.0656,30.5672,30.7116,256400.0],["2008-08-20",30.8793,31.019,30.6045,30.9725,282000.0],["2008-08-21",30.8467,30.9352,30.4322,30.5626,410600.0],["2008-08-22",30.7442,31.2472,30.7442,31.1727,234600.0],["2008-08-25",30.9911,30.9957,30.1574,30.6231,223800.0],["2008-08-26",30.5998,30.6185,30.2552,30.4834,237600.0],["2008-08-27",30.5114,30.9821,30.3715,30.8004,202600.0],["2008-08-28",30.9309,31.1406,30.7025,31.1313,294200.0],["2008-08-29",31.0288,31.0707,30.5627,30.6139,163600.0],["2008-09-02",31.1173,31.2991,30.3622,30.558,393600.0],["2008-09-03",30.4974,30.8796,30.255,30.6093,290200.0],["2008-09-04",30.4135,30.4135,29.3787,29.5652,460000.0],["2008-09-05",29.5605,29.8588,28.866,29.7749,442200.0],["2008-09-08",30.5813,30.9728,30.3156,30.8377,382400.0],["2008-09-09",30.9495,31.2059,29.8402,29.8402,355200.0],["2008-09-10",29.733,30.3669,29.6164,29.9567,365000.0],["2008-09-11",29.7004,29.8495,29.0991,29.8076,508200.0],["2008-09-12",29.7003,30.1711,29.4673,29.9847,288800.0],["2008-09-15",29.2529,30.1059,28.5864,28.6936,291000.0],["2008-09-16",28.3626,29.8961,28.1436,29.8961,350800.0],["2008-09-17",29.5978,29.7563,28.302,28.3067,336400.0],["2008-09-18",28.4092,29.4207,27.6914,29.2436,482200.0],["2008-09-19",30.1198,30.9868,26.0041,30.9868,7800.0],["2008-09-22",31.122,31.6067,29.9381,30.0406,274200.0],["2008-09-23",29.8588,30.1478,28.852,29.0198,301800.0],["2008-09-24",29.141,29.141,28.3114,28.4046,185800.0],["2008-09-25",28.4745,29.0105,28.2135,28.8474,229800.0],["2008-09-26",28.4372,28.7495,27.9618,28.7215,213400.0],["2008-09-29",28.3114,28.6563,26.694,26.9876,391200.0],["2008-09-30",27.4491,27.8313,26.8757,27.6681,316800.0],["2008-10-01",27.4258,27.4258,26.7872,26.955,231400.0],["2008-10-02",26.8385,26.8897,25.3143,25.4028,269000.0],["2008-10-03",25.6918,26.6753,25.2677,25.3842,358800.0],["2008-10-06",24.9367,25.524,23.4265,24.974,492800.0],["2008-10-07",25.1838,25.7664,24.5452,24.7316,715600.0],["2008-10-08",24.1071,26.0927,23.9719,24.8715,701000.0],["2008-10-09",24.8715,25.2677,23.1236,23.2028,628000.0],["2008-10-10",22.1028,24.1863,21.5248,22.9092,888000.0],["2008-10-13",24.0558,25.8363,23.9253,25.8363,330000.0],["2008-10-14",25.8923,26.899,24.2049,24.7783,438000.0],["2008-10-15",24.5126,24.6058,22.6388,22.8393,1117400.0],["2008-10-16",22.8905,25.6825,22.457,25.6825,798400.0],["2008-10-17",24.5685,25.4495,24.0138,24.3867,702600.0],["2008-10-20",24.5918,25.7711,24.2982,25.6779,592600.0],["2008-10-21",25.2304,25.6685,24.741,24.8016,428000.0],["2008-10-22",24.2422,24.5359,22.76,23.4638,391200.0],["2008-10-23",23.6037,24.0511,21.8231,23.0257,362800.0],["2008-10-24",22.5829,23.6829,21.3897,23.021,440800.0],["2008-10-27",22.6062,23.3333,22.0935,22.0935,402000.0],["2008-10-28",22.3265,24.149,21.5481,24.149,666200.0],["2008-10-29",24.1071,25.0393,23.7249,24.2702,567200.0],["2008-10-30",24.2702,25.2304,24.0838,25.2071,269400.0],["2008-10-31",25.2164,27.0622,24.8715,26.4563,427200.0],["2008-11-03",26.4982,27.198,26.195,26.8201,381600.0],["2008-11-04",27.296,27.324,26.2556,26.7828,454800.0],["2008-11-05",26.6755,26.8201,24.7068,24.7954,438600.0],["2008-11-06",24.6788,25.024,23.7644,23.7644,397000.0],["2008-11-07",23.9744,24.3989,23.116,23.8904,416000.0],["2008-11-10",24.3476,24.3616,22.2109,22.8781,555600.0],["2008-11-11",22.7148,22.8361,22.057,22.2762,481400.0],["2008-11-12",21.9357,22.0896,21.0446,21.0773,360000.0],["2008-11-13",21.1473,22.3929,20.1396,22.3929,736600.0],["2008-11-14",22.1363,22.3696,20.9047,20.97,421600.0],["2008-11-17",20.8487,22.9434,20.8487,21.959,513400.0],["2008-11-18",21.8144,22.2762,20.8627,21.6791,381200.0],["2008-11-19",21.8517,22.3369,20.4102,20.4195,510400.0],["2008-11-20",20.1023,20.4288,18.6421,18.6467,709400.0],["2008-11-21",18.6467,20.2655,17.9516,20.2655,708600.0],["2008-11-24",20.4195,20.886,19.939,20.4522,617000.0],["2008-11-25",20.5735,20.956,20.0743,20.9,452000.0],["2008-11-26",20.9187,22.2296,20.2889,22.2296,329600.0],["2008-11-28",21.6231,22.057,21.4085,21.903,152800.0],["2008-12-01",21.2826,21.2826,19.1599,19.2485,605200.0],["2008-12-02",19.0666,20.2096,18.6841,20.1909,857600.0],["2008-12-03",19.8457,20.788,19.4305,20.1629,499000.0],["2008-12-04",20.051,20.5501,18.8333,19.3838,546800.0],["2008-12-05",19.2345,20.5781,18.6654,20.5408,521600.0],["2008-12-08",21.2219,22.085,20.8487,21.9683,558400.0],["2008-12-09",22.015,22.8594,21.1286,21.4178,483800.0],["2008-12-10",21.6371,22.5235,21.4552,21.9683,330200.0],["2008-12-11",22.0197,22.0523,20.5035,20.858,328400.0],["2008-12-12",20.6108,21.8937,20.2562,21.7444,436400.0],["2008-12-15",21.7258,22.057,20.6248,21.1193,336400.0],["2008-12-16",21.1193,22.3229,21.1193,22.3089,489400.0],["2008-12-17",21.9543,22.6401,21.6978,22.1923,366800.0],["2008-12-18",22.2203,22.6261,20.7461,21.0633,882800.0],["2008-12-19",21.3852,21.5065,19.9203,20.0836,954200.0],["2008-12-22",20.0183,20.0183,18.3435,18.6701,670400.0],["2008-12-23",18.894,19.1226,18.2502,18.4695,388800.0],["2008-12-24",18.4321,18.6514,18.0916,18.4648,196800.0],["2008-12-26",18.6094,18.726,18.4088,18.684,201400.0],["2008-12-29",18.5208,18.5628,17.5271,17.6764,513000.0],["2008-12-30",17.8723,18.5907,17.695,18.5814,707400.0],["2008-12-31",18.6887,19.2112,18.6234,19.0806,405800.0],["2009-01-02",19.2532,19.2579,18.782,19.1039,398800.0],["2009-01-05",18.9826,19.1226,18.3901,18.9313,396400.0],["2009-01-06",18.8847,19.9343,18.8847,19.6404,461400.0],["2009-01-07",19.3045,19.3605,18.7354,18.8753,598000.0],["2009-01-08",18.5394,19.5191,18.5394,19.4911,531200.0],["2009-01-09",19.3232,19.3232,18.5628,18.6747,580800.0],["2009-01-12",18.6561,18.8053,18.2595,18.4555,495200.0],["2009-01-13",18.3202,18.7074,18.1849,18.5441,665600.0],["2009-01-14",18.3901,18.4741,17.947,18.0916,683800.0],["2009-01-15",18.0496,18.3435,17.3125,18.2875,551400.0],["2009-01-16",18.4368,18.754,18.1056,18.6654,632000.0],["2009-01-20",18.3995,18.4881,17.1865,17.2285,737000.0],["2009-01-21",17.3778,18.4181,17.2332,18.4041,632200.0],["2009-01-22",18.1616,18.2129,17.4478,17.723,484400.0],["2009-01-23",17.4011,18.2315,17.0979,17.9096,455600.0],["2009-01-26",17.8863,18.5114,17.681,17.947,251400.0],["2009-01-27",18.0916,18.2922,17.765,18.1196,246600.0],["2009-01-28",18.5441,18.8193,18.2315,18.684,334000.0],["2009-01-29",18.5488,18.6141,18.0543,18.1756,333400.0],["2009-01-30",18.2175,18.3995,17.5318,17.6391,363800.0],["2009-02-02",17.3358,17.7463,17.1725,17.5831,579400.0],["2009-02-03",17.6717,17.9376,17.3685,17.7743,532400.0],["2009-02-04",17.849,18.3482,17.6577,17.681,506200.0],["2009-02-05",17.6251,18.1382,17.4431,18.0169,594000.0],["2009-02-06",17.9843,18.1989,16.1555,17.5691,903600.0],["2009-02-09",17.6251,17.9096,17.3685,17.6344,429400.0],["2009-02-10",17.7837,17.8956,17.2798,17.3918,873600.0],["2009-02-11",17.4105,17.5971,16.9439,17.1306,497400.0],["2009-02-12",16.692,16.9673,16.2955,16.9159,525600.0],["2009-02-13",16.8693,17.1259,16.636,16.7527,258800.0],["2009-02-17",16.4121,16.5147,15.8989,16.2022,444400.0],["2009-02-18",16.2535,16.3048,15.6983,15.7916,473200.0],["2009-02-19",15.7776,16.0576,15.4464,15.5211,369000.0],["2009-02-20",15.2785,15.5864,15.0545,15.3811,424400.0],["2009-02-23",15.3811,15.4418,14.4387,14.4527,420000.0],["2009-02-24",14.6627,15.2551,14.5694,14.8679,648000.0],["2009-02-25",14.7792,14.9334,14.4848,14.5362,589600.0],["2009-02-26",14.9053,14.9053,14.2091,14.2745,390600.0],["2009-02-27",13.9942,14.3633,13.9474,13.9802,568600.0],["2009-03-02",13.6484,13.7652,13.1952,13.2045,469000.0],["2009-03-03",13.2559,13.4008,12.8915,12.9335,680400.0],["2009-03-04",13.1625,13.3774,13.0129,13.1391,617800.0],["2009-03-05",12.8681,12.9943,12.4616,12.5597,529200.0],["2009-03-06",12.6578,12.9382,12.1999,12.5036,379800.0],["2009-03-09",12.527,13.1298,12.4476,12.784,583400.0],["2009-03-10",12.9615,13.4709,12.9615,13.1952,651800.0],["2009-03-11",13.4008,13.5923,13.1718,13.3587,433600.0],["2009-03-12",13.326,14.2558,13.1905,14.1998,423000.0],["2009-03-13",14.1437,14.4661,14.0783,14.3166,270800.0],["2009-03-16",14.5222,14.9988,14.3353,14.4474,320600.0],["2009-03-17",14.4521,14.8773,14.3493,14.8773,406800.0],["2009-03-18",14.7978,15.7557,14.7651,15.5735,368200.0],["2009-03-19",15.6015,15.8351,15.4613,15.5127,259800.0],["2009-03-20",15.5221,15.5641,14.9661,15.1156,637800.0],["2009-03-23",15.2371,16.0968,15.181,16.0968,369800.0],["2009-03-24",15.8959,15.9052,15.3165,15.3399,359800.0],["2009-03-25",15.5127,16.0127,15.167,15.6809,608400.0],["2009-03-26",15.3913,15.4754,14.6343,15.424,855800.0],["2009-03-27",15.1763,15.3492,14.896,14.9754,374200.0],["2009-03-30",14.681,14.7231,14.1671,14.6764,580800.0],["2009-03-31",14.8586,15.3445,14.625,14.9754,615000.0],["2009-04-01",14.7371,15.8398,14.6857,15.7324,806600.0],["2009-04-02",16.1108,16.9051,16.1108,16.6528,615200.0],["2009-04-03",16.5968,16.9612,16.3304,16.9612,598000.0],["2009-04-06",16.7743,16.8491,16.251,16.7183,680600.0],["2009-04-07",16.522,16.5454,16.0267,16.0781,272200.0],["2009-04-08",16.2323,16.5313,16.0828,16.3725,184800.0],["2009-04-09",16.7603,17.4986,16.7323,17.4612,304800.0],["2009-04-13",17.1902,17.7228,17.078,17.6014,385200.0],["2009-04-14",17.3817,17.6621,17.0687,17.4191,336200.0],["2009-04-15",17.2976,17.7228,17.1434,17.5593,308600.0],["2009-04-16",17.6621,18.0546,17.3023,17.9611,226600.0],["2009-04-17",17.9658,18.0452,17.7462,17.9425,446200.0],["2009-04-20",17.9051,17.9051,16.8818,16.9005,319200.0],["2009-04-21",16.9005,17.7883,16.765,17.7555,423800.0],["2009-04-22",17.5827,17.8443,17.3397,17.4331,460400.0],["2009-04-23",17.4986,17.5359,16.8958,17.3257,264400.0],["2009-04-24",17.4425,18.1387,17.1621,17.6855,323000.0],["2009-04-27",17.3677,17.3677,16.7276,16.765,478000.0],["2009-04-28",16.793,17.2649,16.5547,16.9612,375200.0],["2009-04-29",17.2462,17.8256,17.0874,17.5873,327400.0],["2009-04-30",17.7322,17.8864,17.2789,17.3771,277800.0],["2009-05-01",17.3257,17.3257,16.9192,17.1481,356800.0],["2009-05-04",17.3257,17.5687,17.1528,17.5173,314800.0],["2009-05-05",17.4659,17.4892,16.5968,16.821,302400.0],["2009-05-06",16.9799,16.9799,16.4332,16.6902,212800.0],["2009-05-07",16.9098,17.0453,16.1669,16.3585,266000.0],["2009-05-08",16.55,17.5032,16.55,17.5032,436000.0],["2009-05-11",17.1341,17.3163,16.9192,17.064,284800.0],["2009-05-12",17.0734,17.3537,16.8911,17.335,270600.0],["2009-05-13",17.0173,17.0593,16.3117,16.3631,257800.0],["2009-05-14",16.5313,17.0967,16.3631,16.8164,252000.0],["2009-05-15",16.8117,17.0079,16.5594,16.793,248200.0],["2009-05-18",16.9939,17.4705,16.9145,17.4659,279600.0],["2009-05-19",17.4004,18.0219,17.3537,17.9284,315000.0],["2009-05-20",18.0125,18.8349,17.9378,18.2088,317400.0],["2009-05-21",17.9237,17.9985,17.2743,17.5359,237600.0],["2009-05-22",17.6714,17.7369,17.2462,17.2556,134000.0],["2009-05-26",17.1762,18.2602,17.1435,18.2602,273600.0],["2009-05-27",18.3957,18.405,17.5593,17.5686,268800.0],["2009-05-28",17.7649,17.9565,17.3257,17.8116,207800.0],["2009-05-29",17.8958,18.3029,17.835,18.3029,239800.0],["2009-06-01",18.5696,19.2246,18.5696,19.1216,319800.0],["2009-06-02",19.145,19.3883,18.9298,19.2105,262800.0],["2009-06-03",19.1029,19.4491,18.986,19.4024,319200.0],["2009-06-04",19.5053,20.0433,19.3649,20.034,372200.0],["2009-06-05",20.1837,20.3474,19.4024,19.5708,341000.0],["2009-06-08",19.6082,19.7065,19.014,19.0468,368200.0],["2009-06-09",19.1731,19.3462,18.9251,19.0374,396800.0],["2009-06-10",19.1216,19.2339,18.5415,18.738,370200.0],["2009-06-11",18.9719,19.6269,18.9018,19.379,630600.0],["2009-06-12",19.379,19.379,18.5742,18.8409,217000.0],["2009-06-15",18.3076,18.4853,17.7789,17.98,348600.0],["2009-06-16",18.1251,18.2046,17.5917,17.6759,323000.0],["2009-06-17",17.559,17.5777,17.1473,17.297,475800.0],["2009-06-18",17.4046,17.428,17.2034,17.2783,307200.0],["2009-06-19",17.4514,17.4607,16.904,17.0958,474600.0],["2009-06-22",16.8852,16.8852,16.3238,16.3238,323400.0],["2009-06-23",16.3706,16.6045,15.9776,16.2162,412400.0],["2009-06-24",16.2911,16.4221,16.0478,16.1741,311200.0],["2009-06-25",16.1086,16.5577,15.7249,16.5577,348000.0],["2009-06-26",16.4127,17.2595,16.394,17.2081,993000.0],["2009-06-29",17.1753,17.3812,16.9227,17.2268,317000.0],["2009-06-30",17.2268,17.2408,16.8385,16.8525,308000.0],["2009-07-01",17.0209,17.6759,17.0209,17.4514,262800.0],["2009-07-02",17.1051,17.1238,16.7823,16.7823,218600.0],["2009-07-06",16.6794,17.2361,16.656,17.2034,278200.0],["2009-07-07",17.2689,17.3671,17.0209,17.1332,354600.0],["2009-07-08",17.18,17.3578,16.8525,17.2408,309000.0],["2009-07-09",17.3671,17.4841,17.0771,17.1706,270600.0],["2009-07-10",17.1098,17.5215,17.063,17.3391,208800.0],["2009-07-13",17.3578,18.0596,16.9461,18.0222,279800.0],["2009-07-14",18.0596,18.3543,17.8023,18.1953,241800.0],["2009-07-15",18.3356,18.9532,18.2935,18.9158,316400.0],["2009-07-16",18.9158,19.393,18.752,19.3462,241400.0],["2009-07-17",19.3509,19.379,18.9298,19.1357,233600.0],["2009-07-20",19.2246,19.5568,18.8783,19.5053,239000.0],["2009-07-21",19.655,19.7673,19.1123,19.5521,157800.0],["2009-07-22",19.4351,19.9451,19.2526,19.917,222800.0],["2009-07-23",19.8141,20.5159,19.7486,20.0527,495400.0],["2009-07-24",19.8889,20.4083,18.5649,20.3989,662200.0],["2009-07-27",20.2773,20.6843,20.048,20.2773,365000.0],["2009-07-28",19.917,20.5861,19.7533,20.5206,365000.0],["2009-07-29",20.4036,20.4036,19.7392,19.9544,247400.0],["2009-07-30",20.1884,20.8621,20.1697,20.5393,213400.0],["2009-07-31",20.5299,20.6328,20.3053,20.3381,186200.0],["2009-08-03",20.5018,21.0914,20.1743,20.965,192200.0],["2009-08-04",20.9463,21.1428,20.7077,21.096,404000.0],["2009-08-05",20.8668,21.4048,20.5393,20.8902,431000.0],["2009-08-06",21.068,21.1568,20.2071,20.5814,300600.0],["2009-08-07",20.9744,21.6013,20.5767,21.2645,237000.0],["2009-08-10",21.0586,21.4376,21.0539,21.2972,142800.0],["2009-08-11",21.2878,21.461,20.9744,21.3112,324400.0],["2009-08-12",21.3112,22.6961,21.3066,22.3593,445400.0],["2009-08-13",22.4107,22.5792,22.0645,22.3031,384000.0],["2009-08-14",22.3031,22.509,21.4469,21.6247,269600.0],["2009-08-17",21.2551,21.3955,20.951,21.082,140800.0],["2009-08-18",21.199,21.5686,21.199,21.3721,190000.0],["2009-08-19",21.199,21.5265,21.1101,21.3253,116200.0],["2009-08-20",21.2411,21.3955,20.9416,21.2177,121800.0],["2009-08-21",21.3814,22.0552,21.3814,21.9616,197000.0],["2009-08-24",22.0832,22.3172,21.6855,21.7604,138200.0],["2009-08-25",21.8165,22.1019,21.6434,21.6855,119800.0],["2009-08-26",21.606,21.868,21.3955,21.6622,99000.0],["2009-08-27",21.737,21.7417,20.937,21.6201,95800.0],["2009-08-28",21.8212,21.8212,21.1241,21.3861,85600.0],["2009-08-31",21.1519,21.2737,20.8756,21.002,187800.0],["2009-09-01",20.8896,21.3393,20.2152,20.5009,208000.0],["2009-09-02",20.4212,20.5758,20.2292,20.3838,144800.0],["2009-09-03",20.5477,20.5477,19.9294,20.4493,111200.0],["2009-09-04",20.454,20.7163,20.0934,20.6929,97400.0],["2009-09-08",20.9599,21.2831,20.8006,21.2596,198600.0],["2009-09-09",21.1613,21.7514,20.9927,21.5454,135600.0],["2009-09-10",21.5313,21.6952,21.2034,21.6343,195400.0],["2009-09-11",21.6671,21.8873,21.3205,21.4517,292200.0],["2009-09-14",21.3439,21.9247,21.1847,21.8779,136000.0],["2009-09-15",21.7936,22.1449,21.7327,21.9763,142400.0],["2009-09-16",22.1027,22.9786,22.0606,22.8194,147800.0],["2009-09-17",22.8521,23.0676,22.7585,22.8194,92000.0],["2009-09-18",22.9973,23.9434,22.9364,23.8263,347600.0],["2009-09-21",23.5172,23.7842,23.3673,23.6531,78200.0],["2009-09-22",23.8638,23.8685,23.3158,23.4095,111400.0],["2009-09-23",23.6203,23.6203,22.8755,22.8896,143600.0],["2009-09-24",22.9037,23.1238,22.1636,22.3838,156000.0],["2009-09-25",22.351,22.4868,22.0653,22.2573,127000.0],["2009-09-28",22.4212,22.6179,22.365,22.4821,196400.0],["2009-09-29",22.543,22.7022,22.2432,22.454,147400.0],["2009-09-30",22.543,22.543,21.8685,22.276,266800.0],["2009-10-01",22.1215,22.2713,21.7561,21.8311,320800.0],["2009-10-02",21.4938,21.7421,21.4329,21.4751,261200.0],["2009-10-05",21.4751,21.7655,21.3533,21.625,257200.0],["2009-10-06",21.8545,22.3182,21.6999,21.9903,125400.0],["2009-10-07",21.9201,22.2526,21.7983,21.9809,53600.0],["2009-10-08",22.187,22.5898,22.0887,22.3463,140800.0],["2009-10-09",22.3463,22.6039,22.1964,22.5852,73400.0],["2009-10-12",22.6273,22.9411,22.5336,22.6554,37200.0],["2009-10-13",22.5758,22.6039,22.1917,22.5149,72400.0],["2009-10-14",22.7584,23.461,22.5617,23.3439,134600.0],["2009-10-15",23.1612,23.3205,22.8615,23.2783,113400.0],["2009-10-16",23.1706,23.2221,22.7397,22.9224,131000.0],["2009-10-19",23.0676,23.6249,22.8896,23.55,102600.0],["2009-10-20",23.5172,23.55,22.9458,23.0582,95800.0],["2009-10-21",23.0442,23.5734,22.6882,22.7163,283200.0],["2009-10-22",22.6367,23.1425,22.2994,22.8755,207400.0],["2009-10-23",23.7889,24.5804,23.4142,24.2385,803600.0],["2009-10-26",24.365,24.8193,23.9856,24.2011,231200.0],["2009-10-27",24.379,25.1331,24.2526,24.3416,247200.0],["2009-10-28",24.1823,24.6741,23.5781,23.7514,283400.0],["2009-10-29",23.9575,24.2666,23.8264,24.0043,168800.0],["2009-10-30",23.7701,23.8029,22.9692,23.0723,306600.0],["2009-11-02",23.2784,23.7046,22.6788,23.2971,219800.0],["2009-11-03",23.1566,24.3088,22.9926,24.2947,326200.0],["2009-11-04",24.5196,24.6413,24.009,24.0699,305800.0],["2009-11-05",24.3135,25.6624,24.3135,25.4235,345000.0],["2009-11-06",25.2877,25.8451,25.2783,25.5406,218200.0],["2009-11-09",25.8778,26.8708,25.7326,26.3837,275800.0],["2009-11-10",26.1776,26.4727,25.6952,25.9575,287600.0],["2009-11-11",26.1589,26.3743,25.7842,26.0605,161400.0],["2009-11-12",25.9247,26.365,25.6202,25.7186,137600.0],["2009-11-13",25.8497,26.0465,25.3579,25.7935,227000.0],["2009-11-16",25.9528,26.3462,25.8778,26.112,464800.0],["2009-11-17",26.1027,26.6554,25.8685,26.4118,286000.0],["2009-11-18",26.4727,26.4727,26.0793,26.2526,184200.0],["2009-11-19",26.0184,26.5336,25.461,25.5828,184600.0],["2009-11-20",25.4797,25.6858,25.3064,25.5312,162600.0],["2009-11-23",25.831,26.3977,25.831,26.0137,151600.0],["2009-11-24",25.8169,25.9387,25.0675,25.3907,150800.0],["2009-11-25",25.4235,25.6624,25.1003,25.3345,89000.0],["2009-11-27",24.4719,25.0298,24.425,24.847,79600.0],["2009-11-30",24.7532,24.861,24.0453,24.7719,197400.0],["2009-12-01",25.0251,25.3439,24.7766,25.1329,311800.0],["2009-12-02",25.1095,25.3533,24.7954,25.1142,227400.0],["2009-12-03",25.2783,25.3251,24.3828,24.4063,273800.0],["2009-12-04",24.7485,25.358,24.4485,24.9689,197400.0],["2009-12-07",24.8657,25.2783,24.7016,24.9267,152200.0],["2009-12-08",24.8048,25.2314,24.6923,24.8892,113600.0],["2009-12-09",24.8704,25.0579,24.4157,24.8704,132200.0],["2009-12-10",25.1282,25.1282,24.8001,24.9923,180000.0],["2009-12-11",25.1986,25.4611,24.6641,25.0626,135400.0],["2009-12-14",25.1704,25.3345,24.6876,25.3017,113600.0],["2009-12-15",25.3158,25.9393,25.0204,25.1751,357200.0],["2009-12-16",25.4095,25.794,25.2736,25.5408,187600.0],["2009-12-17",25.2923,25.3908,24.922,25.2033,177600.0],["2009-12-18",25.4424,25.5455,24.7813,25.0814,421000.0],["2009-12-21",25.1845,25.6627,25.0486,25.3298,103200.0],["2009-12-22",25.4095,25.5502,25.2267,25.4892,83800.0],["2009-12-23",25.6111,25.9205,25.283,25.8549,119800.0],["2009-12-24",25.9768,26.1596,25.8971,26.0096,21400.0],["2009-12-28",26.0518,26.1456,25.883,26.0377,68800.0],["2009-12-29",26.1456,26.3378,26.1034,26.1971,105600.0],["2009-12-30",26.2065,26.2534,25.9487,26.1081,86200.0],["2009-12-31",26.169,26.169,25.5314,25.5361,78800.0],["2010-01-04",25.8549,26.1971,25.5361,26.1362,292000.0],["2010-01-05",26.1784,26.2159,25.7236,26.0377,287000.0],["2010-01-06",26.0893,26.394,25.883,26.2768,310000.0],["2010-01-07",26.1925,26.2346,25.6158,25.8596,191000.0],["2010-01-08",25.8596,26.0424,25.4658,25.8408,204800.0],["2010-01-11",26.019,26.1034,25.7752,25.9721,99800.0],["2010-01-12",25.8361,26.1034,25.5361,25.7002,135600.0],["2010-01-13",25.8549,26.1456,25.6111,25.9721,177800.0],["2010-01-14",25.9768,26.019,25.6299,25.8174,419800.0],["2010-01-15",25.8924,25.9065,25.1798,25.4846,176000.0],["2010-01-19",25.5174,25.8924,25.4611,25.8362,297600.0],["2010-01-20",25.6439,25.6533,24.9876,25.0439,268600.0],["2010-01-21",24.9454,25.0673,24.0922,24.1156,316200.0],["2010-01-22",23.9703,24.0828,23.2999,23.3421,318800.0],["2010-01-25",23.5484,23.6327,23.2999,23.4312,243400.0],["2010-01-26",23.3327,23.4827,22.9108,23.1171,231400.0],["2010-01-27",22.9858,23.2764,22.7795,23.0561,215400.0],["2010-01-28",23.1546,23.1546,22.0997,22.5873,230200.0],["2010-01-29",22.4982,22.7701,22.3623,22.4091,295200.0],["2010-02-01",22.5076,22.6248,22.3201,22.5732,193200.0],["2010-02-02",22.5029,22.5545,22.0341,22.2404,415800.0],["2010-02-03",22.081,22.4654,22.081,22.2638,234200.0],["2010-02-04",22.0669,22.442,21.9919,22.0997,357000.0],["2010-02-05",22.2591,22.3763,21.72,22.2498,725200.0],["2010-02-08",22.2544,22.2544,21.7059,21.7341,343200.0],["2010-02-09",21.8466,21.9872,21.3731,21.7622,531400.0],["2010-02-10",21.6403,21.8606,21.509,21.7575,312800.0],["2010-02-11",21.7013,21.7997,21.4668,21.7809,361000.0],["2010-02-12",21.5981,21.9497,21.5137,21.856,562600.0],["2010-02-16",21.856,21.8935,21.5934,21.8513,519000.0],["2010-02-17",21.7434,22.0013,21.7434,21.9966,730000.0],["2010-02-18",21.8981,22.7936,21.7341,22.7373,779000.0],["2010-02-19",22.7748,22.9436,22.5076,22.7092,624600.0],["2010-02-22",22.9014,23.0233,22.7561,22.8686,420000.0],["2010-02-23",22.9061,22.9998,22.531,22.6201,382400.0],["2010-02-24",22.6248,22.9111,22.5075,22.8829,430400.0],["2010-02-25",22.5309,22.9768,22.4183,22.9768,225600.0],["2010-02-26",22.9252,23.0988,22.7421,22.9158,246200.0],["2010-03-01",22.9298,23.4508,22.9158,23.4508,265200.0],["2010-03-02",23.4649,24.1031,23.432,23.9623,314800.0],["2010-03-03",24.0609,24.4269,24.0139,24.3284,190600.0],["2010-03-04",24.3424,24.6005,24.333,24.4879,160800.0],["2010-03-05",24.6897,24.9807,24.5677,24.9525,271800.0],["2010-03-08",25.0323,25.2669,24.8164,24.8915,83200.0],["2010-03-09",24.8915,25.0933,24.732,24.8868,138000.0],["2010-03-10",24.8211,25.1825,24.5912,24.8774,176000.0],["2010-03-11",24.6709,24.6709,24.2673,24.6663,181400.0],["2010-03-12",24.9337,25.1778,24.6991,25.1778,174800.0],["2010-03-15",25.0605,25.1027,24.7085,24.9103,105600.0],["2010-03-16",25.0511,25.1543,24.6897,24.9478,123200.0],["2010-03-17",24.9478,25.572,24.9478,25.4406,160000.0],["2010-03-18",25.3796,25.694,25.2388,25.2576,127800.0],["2010-03-19",25.0464,25.6752,24.8962,25.0464,295400.0],["2010-03-22",24.9384,25.2529,24.9384,25.2294,186000.0],["2010-03-23",25.2294,25.2294,24.9431,25.1215,211200.0],["2010-03-24",25.0182,25.1825,24.8727,24.9197,225800.0],["2010-03-25",25.159,25.2153,24.4034,24.4598,176400.0],["2010-03-26",24.4973,24.6381,24.2627,24.4785,232600.0],["2010-03-29",24.5442,24.7742,24.3518,24.6334,144000.0],["2010-03-30",24.7226,25.159,24.5348,24.6616,177800.0],["2010-03-31",24.6991,24.8821,24.3096,24.3284,322600.0],["2010-04-01",24.4175,24.6616,24.2063,24.5442,151200.0],["2010-04-05",24.6334,25.3984,24.5161,25.3984,317200.0],["2010-04-06",25.1872,26.351,25.0605,26.3463,462600.0],["2010-04-07",26.2337,26.6842,26.1539,26.5997,299000.0],["2010-04-08",26.581,26.581,26.2806,26.4965,201000.0],["2010-04-09",26.4965,26.7969,26.4402,26.7687,189200.0],["2010-04-12",26.7265,26.7499,26.3182,26.4214,190200.0],["2010-04-13",26.3416,26.6373,26.2102,26.473,129400.0],["2010-04-14",26.6326,27.3319,26.5528,27.2521,292400.0],["2010-04-15",27.2474,27.4398,27.0737,27.1629,123200.0],["2010-04-16",27.1301,27.2662,26.581,26.7546,205800.0],["2010-04-19",26.7077,27.2098,26.4308,27.1629,186600.0],["2010-04-20",27.2145,27.4398,27.008,27.4116,161600.0],["2010-04-21",27.3412,27.4445,26.7452,27.3647,331400.0],["2010-04-22",27.0644,27.529,26.8485,27.4961,86200.0],["2010-04-23",27.5477,27.9326,27.3694,27.8903,121600.0],["2010-04-26",27.7918,27.8997,27.5947,27.6885,111000.0],["2010-04-27",27.5571,27.9419,26.7452,26.7828,179400.0],["2010-04-28",26.8813,27.1066,26.7358,26.8579,97000.0],["2010-04-29",27.1301,27.8246,27.055,27.6651,153800.0],["2010-04-30",30.4855,30.4855,27.0597,27.0784,510600.0],["2010-05-03",27.2568,27.9842,27.0362,27.9372,198400.0],["2010-05-04",27.4726,27.4726,25.8911,26.3886,605400.0],["2010-05-05",26.1962,26.8109,25.7832,26.4073,597000.0],["2010-05-06",26.168,26.7781,24.089,25.389,461800.0],["2010-05-07",25.1215,25.5673,24.2673,24.9056,614200.0],["2010-05-10",26.3135,26.9752,25.9991,26.5857,265400.0],["2010-05-11",26.2055,26.7358,26.0319,26.4026,285600.0],["2010-05-12",26.398,27.2192,26.398,27.1535,317800.0],["2010-05-13",27.0315,27.2098,26.7499,26.9236,144600.0],["2010-05-14",26.7077,26.7077,25.5391,25.8536,436600.0],["2010-05-17",26.0601,26.4496,25.2951,25.9521,308200.0],["2010-05-18",26.2619,26.6748,25.3186,25.4077,303200.0],["2010-05-19",25.3608,25.5063,24.7742,25.3374,508000.0],["2010-05-20",24.7507,24.9901,23.9247,23.9435,435400.0],["2010-05-21",23.7934,24.3987,23.3241,23.9717,675200.0],["2010-05-24",23.9717,24.3518,23.6291,24.0656,657200.0],["2010-05-25",23.4508,24.2767,23.3241,24.1735,449800.0],["2010-05-26",24.2392,24.8211,23.9623,24.1594,332800.0],["2010-05-27",24.7419,25.423,24.4694,25.3996,266600.0],["2010-05-28",25.4043,25.968,24.958,25.1083,296200.0],["2010-06-01",24.8781,24.9721,24.1265,24.1359,463600.0],["2010-06-02",24.3614,24.3849,23.8447,24.3755,435200.0],["2010-06-03",24.6151,24.6151,23.8353,24.2205,354200.0],["2010-06-04",23.6145,23.9292,22.7924,22.8535,515400.0],["2010-06-07",22.9287,23.2481,22.4495,22.4683,210400.0],["2010-06-08",22.5435,22.7689,22.2287,22.7079,259600.0],["2010-06-09",22.8112,23.2481,22.3931,22.5576,393600.0],["2010-06-10",22.9568,23.5722,22.9334,23.234,424000.0],["2010-06-11",22.9005,23.5158,22.8817,23.5018,370200.0],["2010-06-14",23.6756,24.2721,23.5628,23.7178,287000.0],["2010-06-15",23.8776,24.4366,23.7366,24.399,179600.0],["2010-06-16",24.2675,24.5211,23.9621,24.2205,214000.0],["2010-06-17",24.3097,24.4037,23.793,23.9903,127600.0],["2010-06-18",24.1265,24.305,23.9198,24.1124,262800.0],["2010-06-21",24.4741,25.1412,24.4741,24.6714,525400.0],["2010-06-22",24.7231,25.0472,23.8259,23.8588,327800.0],["2010-06-23",23.9057,24.2111,23.6756,23.9104,165200.0],["2010-06-24",23.6333,23.9715,23.1635,23.1917,183800.0],["2010-06-25",23.342,23.6145,23.1917,23.4783,487400.0],["2010-06-28",23.4877,23.8118,23.2904,23.389,267000.0],["2010-06-29",23.032,23.0837,22.2287,22.379,530400.0],["2010-06-30",22.3603,23.3045,22.2992,22.3321,448800.0],["2010-07-01",22.3837,22.4871,21.6227,22.0361,371400.0],["2010-07-02",22.1911,22.2428,21.6885,22.0314,251400.0],["2010-07-06",22.4119,22.5763,21.4114,21.4818,365800.0],["2010-07-07",21.5711,22.4213,21.5711,22.3556,279000.0],["2010-07-08",22.6468,22.9428,22.4636,22.8817,179600.0],["2010-07-09",22.83,23.3608,22.6562,23.1729,159600.0],["2010-07-12",23.1494,23.3937,22.6186,22.8911,158200.0],["2010-07-13",23.234,23.7977,23.1588,23.6192,287600.0],["2010-07-14",23.4971,23.8541,23.2998,23.6944,257600.0],["2010-07-15",23.685,23.7836,23.1682,23.5393,176600.0],["2010-07-16",23.4266,23.5346,22.8065,22.8629,325600.0],["2010-07-19",22.8817,22.9474,22.3931,22.8535,236600.0],["2010-07-20",22.4589,23.342,22.4589,23.3233,184200.0],["2010-07-21",23.4924,23.6333,22.877,23.0085,222800.0],["2010-07-22",23.4031,23.9809,23.281,23.8823,281800.0],["2010-07-23",23.7225,24.6057,23.6004,24.5634,197600.0],["2010-07-26",24.6527,25.1553,24.5023,25.1177,251600.0],["2010-07-27",25.3573,25.4747,24.9298,25.0613,281600.0],["2010-07-28",25.0191,25.1459,24.8218,24.9063,229400.0],["2010-07-29",25.0097,25.47,24.3567,24.507,299800.0],["2010-07-30",24.601,25.1553,24.1124,24.507,269400.0],["2010-08-02",25.0332,25.5593,24.9345,25.3338,244000.0],["2010-08-03",25.1882,25.5264,24.803,24.9768,173200.0],["2010-08-04",25.0801,25.7331,24.8406,25.7143,241200.0],["2010-08-05",25.4888,25.9163,25.362,25.5029,208400.0],["2010-08-06",25.1083,25.5546,24.7701,25.4277,214600.0],["2010-08-09",25.6814,25.8176,25.423,25.7613,159200.0],["2010-08-10",25.3526,25.6955,24.911,25.3667,197800.0],["2010-08-11",24.8452,24.8452,23.9856,24.1077,301800.0],["2010-08-12",23.6145,24.4507,23.5018,24.1265,231200.0],["2010-08-13",23.9715,24.0279,23.6615,23.7507,176200.0],["2010-08-16",23.6004,24.0748,23.4407,23.746,129200.0],["2010-08-17",24.0561,24.4788,23.8917,24.1594,251800.0],["2010-08-18",24.0561,24.4694,23.8823,24.2768,387400.0],["2010-08-19",24.1406,24.1406,23.4172,23.5252,547800.0],["2010-08-20",23.3937,23.5346,23.2575,23.5158,325200.0],["2010-08-23",23.685,23.8823,23.0743,23.0931,286800.0],["2010-08-24",22.6985,23.2575,22.675,22.9756,359400.0],["2010-08-25",22.7971,23.84,22.5763,23.7742,436600.0],["2010-08-26",23.8494,24.3426,23.7742,23.8353,209600.0],["2010-08-27",24.0889,24.8406,23.8588,24.8124,235600.0],["2010-08-30",24.6525,25.0898,24.5632,24.7324,334200.0],["2010-08-31",24.7559,25.4048,24.6008,25.2026,371400.0],["2010-09-01",25.7951,26.585,25.5412,26.5756,413200.0],["2010-09-02",26.5474,26.6979,25.8045,26.223,221200.0],["2010-09-03",26.6884,26.7966,26.2136,26.5145,176200.0],["2010-09-07",26.3734,26.3734,25.8703,25.9502,138800.0],["2010-09-08",25.9785,26.5803,25.9408,26.2465,146000.0],["2010-09-09",26.5944,26.632,26.002,26.2324,139400.0],["2010-09-10",26.223,26.6696,26.0631,26.2606,154200.0],["2010-09-13",26.6555,26.8859,26.3405,26.759,200400.0],["2010-09-14",26.7778,26.9847,26.4769,26.7214,129400.0],["2010-09-15",26.679,26.7919,26.2653,26.5944,154800.0],["2010-09-16",26.4816,26.7402,26.2794,26.5239,97600.0],["2010-09-17",26.6837,27.0552,26.3734,26.8671,295000.0],["2010-09-20",26.9424,27.3326,26.6696,27.2856,209800.0],["2010-09-21",27.3091,27.4972,27.0223,27.0881,127800.0],["2010-09-22",26.933,27.3232,26.712,26.9894,107400.0],["2010-09-23",26.712,27.1445,26.3029,26.3452,238200.0],["2010-09-24",26.7637,27.4549,26.6697,27.4549,186200.0],["2010-09-27",27.3796,27.4831,27.121,27.201,89200.0],["2010-09-28",27.3608,28.085,26.7167,28.0614,203200.0],["2010-09-29",27.8592,28.0426,27.2762,27.6147,154600.0],["2010-09-30",27.9016,28.1978,27.469,27.7041,165600.0],["2010-10-01",27.9768,27.9768,27.3326,27.5771,132000.0],["2010-10-04",27.4502,27.4596,26.7825,26.9283,164600.0],["2010-10-05",27.3326,28.2025,27.1116,28.1273,173000.0],["2010-10-06",28.005,28.1602,27.7088,27.8216,149600.0],["2010-10-07",28.052,28.052,27.5442,27.8545,118800.0],["2010-10-08",27.8546,28.2119,27.6524,28.132,197600.0],["2010-10-11",28.0755,28.1696,27.7652,27.8828,86400.0],["2010-10-12",27.8451,27.9063,27.4784,27.8075,83000.0],["2010-10-13",27.9439,28.2824,27.8216,28.1226,154000.0],["2010-10-14",28.1508,28.2072,27.6712,28.005,133600.0],["2010-10-15",28.2025,28.3765,27.5959,27.643,284000.0],["2010-10-18",27.69,27.9956,27.69,27.911,88400.0],["2010-10-19",27.422,28.005,27.2057,27.3373,221600.0],["2010-10-20",27.5066,28.1226,27.4596,27.9627,114600.0],["2010-10-21",28.1696,28.4564,27.5066,28.0426,171200.0],["2010-10-22",28.1226,28.1226,27.7135,27.8687,103800.0],["2010-10-25",28.1508,28.8044,28.1508,28.5504,215200.0],["2010-10-26",28.3247,28.4282,28.0661,28.132,146000.0],["2010-10-27",27.8969,28.1931,27.295,27.7323,236000.0],["2010-10-28",28.005,28.179,27.1728,27.4925,178400.0],["2010-10-29",25.8609,28.4,25.8327,27.5865,376200.0],["2010-11-01",27.7699,27.8169,26.3217,26.5333,396400.0],["2010-11-02",26.8154,27.2292,26.759,26.9188,241800.0],["2010-11-03",26.9094,27.0646,26.5991,27.0552,166200.0],["2010-11-04",27.5724,28.179,27.4361,28.0332,178400.0],["2010-11-05",28.0285,28.2025,27.9439,28.1696,107000.0],["2010-11-08",28.1273,28.3812,28.005,28.2683,93000.0],["2010-11-09",28.3059,28.3388,27.643,27.8075,164000.0],["2010-11-10",27.8875,28.5693,27.6336,28.5457,230200.0],["2010-11-11",28.2448,28.7432,28.1132,28.5316,201400.0],["2010-11-12",28.2213,28.5081,27.6147,27.8545,124600.0],["2010-11-15",27.9768,28.2025,27.8451,27.9392,131600.0],["2010-11-16",27.643,27.958,27.5865,27.784,275000.0],["2010-11-17",27.8592,28.0144,27.6618,27.7652,181200.0],["2010-11-18",28.1649,28.621,28.1649,28.4141,172200.0],["2010-11-19",28.2965,28.6022,28.1837,28.4658,123400.0],["2010-11-22",28.2401,28.8608,28.0567,28.7667,233000.0],["2010-11-23",28.353,28.5598,28.2354,28.3953,183400.0],["2010-11-24",28.7244,29.1288,28.715,29.1147,138800.0],["2010-11-26",28.8184,29.1382,28.7479,28.9971,37400.0],["2010-11-29",28.7101,29.0724,28.3948,28.9971,130000.0],["2010-11-30",28.6112,28.9312,28.456,28.6301,186200.0],["2010-12-01",29.1759,29.7453,29.1148,29.6654,206600.0],["2010-12-02",29.7124,30.183,29.6748,30.183,172200.0],["2010-12-03",29.9289,30.1736,29.7359,30.0653,114600.0],["2010-12-06",29.9853,30.8277,29.9383,30.7712,393000.0],["2010-12-07",31.1383,31.7124,31.0065,31.3218,330000.0],["2010-12-08",31.3406,31.463,30.9453,31.0112,243800.0],["2010-12-09",31.1571,31.2136,29.9242,29.9665,416600.0],["2010-12-10",30.0795,30.3477,29.7548,30.1312,222600.0],["2010-12-13",30.2206,30.2677,29.9195,29.9618,148400.0],["2010-12-14",30.1312,30.55,30.0606,30.4136,173000.0],["2010-12-15",30.3712,30.8795,30.3336,30.4136,182600.0],["2010-12-16",30.4606,30.9077,30.3806,30.7712,152200.0],["2010-12-17",30.7242,30.8371,30.31,30.6536,283800.0],["2010-12-20",30.8606,31.2371,30.663,30.9877,183800.0],["2010-12-21",31.1336,31.3783,30.9594,31.2041,99800.0],["2010-12-22",31.2936,31.5383,31.2277,31.4395,131600.0],["2010-12-23",31.4394,31.51,31.063,31.1006,101000.0],["2010-12-27",31.0394,31.2136,30.8277,31.1241,69200.0],["2010-12-28",31.1571,31.2983,31.0018,31.1995,59800.0],["2010-12-29",31.2559,31.5053,31.1383,31.3547,90000.0],["2010-12-30",31.3453,31.5241,31.3077,31.3218,92200.0],["2010-12-31",31.303,31.4959,30.7524,30.7806,142600.0],["2011-01-03",31.143,31.5147,31.0865,31.1853,120000.0],["2011-01-04",31.2842,31.3453,30.2536,30.743,132600.0],["2011-01-05",30.6489,30.9547,30.5265,30.8936,216600.0],["2011-01-06",30.8747,31.1147,30.8324,30.9359,148000.0],["2011-01-07",31.0442,31.1995,30.2112,30.583,149000.0],["2011-01-10",30.3853,31.1194,29.943,30.9124,195800.0],["2011-01-11",31.1053,31.223,30.8889,31.19,239000.0],["2011-01-12",31.1524,31.2747,30.9783,31.2277,172000.0],["2011-01-13",31.1759,31.3594,31.1053,31.2606,161400.0],["2011-01-14",31.2606,31.4347,31.11,31.2747,221800.0],["2011-01-18",31.1383,31.5712,31.0441,31.5712,194800.0],["2011-01-19",31.5147,31.5147,30.7524,31.0018,162600.0],["2011-01-20",30.7853,30.9312,30.3571,30.4183,99400.0],["2011-01-21",30.6347,30.7524,29.8395,29.9477,311400.0],["2011-01-24",30.0136,30.2912,30.0136,30.183,182400.0],["2011-01-25",29.9571,30.2724,29.9148,30.2112,190200.0],["2011-01-26",30.3665,30.503,30.1595,30.4136,203600.0],["2011-01-27",30.31,30.5312,30.1265,30.2724,132600.0],["2011-01-28",30.1736,30.3053,29.3877,29.3924,178600.0],["2011-01-31",29.4112,29.783,29.4018,29.6559,272800.0],["2011-02-01",29.8912,30.5312,29.4912,30.2348,312800.0],["2011-02-02",30.103,30.5594,29.9383,30.0559,168400.0],["2011-02-03",29.9759,30.3289,29.3783,29.9618,168000.0],["2011-02-04",30.0418,30.9359,30.0418,30.7053,213400.0],["2011-02-07",30.7053,31.1759,30.7053,30.9171,168200.0],["2011-02-08",30.8512,31.0536,30.7289,31.0253,125800.0],["2011-02-09",30.8889,30.9689,30.5218,30.6818,101400.0],["2011-02-10",30.5124,30.903,30.5124,30.6959,134200.0],["2011-02-11",30.5124,30.9359,30.3806,30.9171,104000.0],["2011-02-14",30.9924,31.0206,30.823,30.9547,118400.0],["2011-02-15",30.8795,31.0583,30.7806,30.8512,99400.0],["2011-02-16",31.0489,31.0489,30.6206,30.7618,156000.0],["2011-02-17",30.743,30.95,30.6253,30.9406,105400.0],["2011-02-18",31.1524,31.1524,30.9077,31.0253,116800.0],["2011-02-22",30.6489,31.0347,29.9901,30.0371,183000.0],["2011-02-23",30.0607,30.0607,29.326,29.7922,261200.0],["2011-02-24",29.7781,29.9947,29.5426,29.877,245200.0],["2011-02-25",29.9712,30.3668,29.9712,30.2914,112600.0],["2011-02-28",30.5881,30.687,30.2914,30.5552,113600.0],["2011-03-01",30.6964,30.8471,29.7122,29.9523,211600.0],["2011-03-02",29.9288,30.3244,29.844,30.0512,119200.0],["2011-03-03",30.461,31.4876,30.461,30.8613,202200.0],["2011-03-04",30.9366,30.9743,30.2396,30.5222,104200.0],["2011-03-07",30.6964,30.8801,30.0512,30.3055,210000.0],["2011-03-08",30.2961,31.2286,30.023,30.8707,166600.0],["2011-03-09",30.7953,30.8613,30.4421,30.7294,151400.0],["2011-03-10",30.2114,30.3715,29.9618,30.1313,278400.0],["2011-03-11",29.8016,30.3856,29.7498,29.9806,200800.0],["2011-03-14",29.6792,30.2679,29.6792,29.9476,183200.0],["2011-03-15",29.1046,30.0324,28.9398,29.7404,269400.0],["2011-03-16",29.585,29.8158,29.2695,29.4814,218200.0],["2011-03-17",29.957,30.2773,29.7451,30.0371,302800.0],["2011-03-18",30.282,30.7153,29.8911,30.3621,393800.0],["2011-03-21",30.8754,31.417,30.7953,31.3511,157800.0],["2011-03-22",31.384,31.5253,31.2145,31.2993,92400.0],["2011-03-23",31.3134,31.5536,30.9366,31.3793,176200.0],["2011-03-24",31.6289,31.6525,31.2522,31.563,82800.0],["2011-03-25",31.5865,32.4625,31.3699,31.9162,117800.0],["2011-03-28",31.9821,32.2317,31.6996,31.7372,74800.0],["2011-03-29",31.7184,31.9586,31.6006,31.8314,135600.0],["2011-03-30",32.0857,32.1517,31.7372,32.1093,110800.0],["2011-03-31",31.9068,32.4013,31.855,32.2694,105400.0],["2011-04-01",32.4389,32.6132,32.2882,32.3683,94600.0],["2011-04-04",32.5331,32.7168,32.4154,32.6556,70800.0],["2011-04-05",32.5614,33.2349,32.4625,32.9193,119800.0],["2011-04-06",33.1454,33.2867,32.6085,33.0088,98600.0],["2011-04-07",32.99,33.2207,32.6603,32.6791,77200.0],["2011-04-08",32.9335,33.0135,31.9445,32.0716,86600.0],["2011-04-11",32.1894,32.227,31.5112,31.6289,55800.0],["2011-04-12",31.3887,31.4782,30.9178,30.9508,94600.0],["2011-04-13",31.1674,31.2804,30.6117,31.0591,130400.0],["2011-04-14",30.7576,31.1203,30.7341,31.0543,79400.0],["2011-04-15",30.8613,31.2333,30.8613,31.1486,131000.0],["2011-04-18",30.72,30.753,30.2867,30.6823,160200.0],["2011-04-19",30.7482,30.8566,30.6117,30.7765,96200.0],["2011-04-20",31.2992,31.3981,30.7294,30.8518,229000.0],["2011-04-21",31.1015,31.1768,30.9366,31.0214,132800.0],["2011-04-25",30.9507,31.2286,30.7482,31.0543,83800.0],["2011-04-26",31.238,31.7231,31.1768,31.596,167600.0],["2011-04-27",31.5865,31.822,31.3369,31.7796,111200.0],["2011-04-28",31.7938,31.9303,31.3463,31.5818,108200.0],["2011-04-29",32.001,32.2035,31.3982,32.0245,176000.0],["2011-05-02",32.2129,32.3212,31.4688,31.596,130000.0],["2011-05-03",31.5018,31.7985,31.1486,31.4076,328000.0],["2011-05-04",31.3934,31.4547,30.6258,30.7059,152000.0],["2011-05-05",30.4751,31.2522,30.4751,30.7577,197000.0],["2011-05-06",31.1862,31.7514,31.0873,31.238,153600.0],["2011-05-09",31.2051,31.6949,31.1533,31.5818,86000.0],["2011-05-10",31.8267,32.2788,31.7561,32.0386,96000.0],["2011-05-11",31.9444,31.9539,30.9602,31.2427,125200.0],["2011-05-12",31.1627,31.7278,30.9743,31.5065,114000.0],["2011-05-13",31.6195,31.6242,30.9225,31.0826,147800.0],["2011-05-16",30.8189,31.3322,30.8189,30.8236,153400.0],["2011-05-17",30.5787,30.7859,30.3197,30.5505,130400.0],["2011-05-18",30.72,30.8471,30.4515,30.7153,153600.0],["2011-05-19",30.9413,31.1486,30.7247,30.9366,111800.0],["2011-05-20",30.7294,31.1062,30.4986,30.687,98800.0],["2011-05-23",30.2537,30.4563,29.8817,30.2161,97000.0],["2011-05-24",30.2443,30.3385,29.6227,29.8534,115200.0],["2011-05-25",29.8158,30.7247,29.8158,30.5646,115600.0],["2011-05-26",30.3101,30.9935,30.3101,30.8332,119000.0],["2011-05-27",31.0312,31.5826,31.0312,31.4789,128800.0],["2011-05-31",31.8937,32.0492,31.5308,32.0492,268000.0],["2011-06-01",32.0539,32.1199,31.0076,31.0689,275800.0],["2011-06-02",31.2527,31.4601,31.0642,31.182,118800.0],["2011-06-03",30.7012,30.8568,30.3666,30.376,210600.0],["2011-06-06",30.3949,30.6871,30.2676,30.4892,259800.0],["2011-06-07",30.7531,30.8332,30.3855,30.508,86200.0],["2011-06-08",30.3336,30.64,30.2535,30.2865,146600.0],["2011-06-09",30.508,30.6494,30.2158,30.2488,161600.0],["2011-06-10",30.1545,30.3384,29.933,30.0273,176200.0],["2011-06-13",30.0508,30.2629,29.7822,29.8906,106200.0],["2011-06-14",30.2299,30.3336,30.1121,30.1781,133600.0],["2011-06-15",29.9566,30.098,29.5135,29.6974,163000.0],["2011-06-16",29.6926,30.2252,29.3721,29.7303,91400.0],["2011-06-17",29.9566,30.2535,29.7021,29.7021,263600.0],["2011-06-20",29.6832,30.4562,29.6832,30.1687,120200.0],["2011-06-21",30.3525,30.8096,30.1828,30.7248,114000.0],["2011-06-22",30.5033,30.9463,30.5033,30.7295,130600.0],["2011-06-23",30.3195,30.5457,30.0131,30.4609,146400.0],["2011-06-24",30.5646,30.7908,30.0131,30.2818,434800.0],["2011-06-27",30.2865,30.7342,30.1687,30.376,288400.0],["2011-06-28",30.4845,30.6777,30.1687,30.5457,374600.0],["2011-06-29",30.6635,30.8898,30.3572,30.7814,418400.0],["2011-06-30",30.7908,31.4224,30.5881,31.2433,141000.0],["2011-07-01",31.3375,31.9455,31.215,31.889,146200.0],["2011-07-05",31.9078,32.0351,31.5873,31.8701,243600.0],["2011-07-06",31.8842,32.2849,31.5449,32.1387,137000.0],["2011-07-07",32.5205,32.775,32.2849,32.3461,154600.0],["2011-07-08",31.9738,32.1906,31.7806,32.1199,120000.0],["2011-07-11",31.6722,31.8701,31.559,31.6156,208400.0],["2011-07-12",31.5261,31.8466,31.3564,31.5685,112000.0],["2011-07-13",31.7664,32.1529,31.5355,31.5355,200600.0],["2011-07-14",31.6674,31.8465,31.0265,31.1349,119400.0],["2011-07-15",31.1584,31.5873,31.1396,31.5543,153200.0],["2011-07-18",31.4883,31.6439,31.116,31.248,184000.0],["2011-07-19",31.4271,31.6062,31.1254,31.3799,187200.0],["2011-07-20",31.3846,31.5967,31.2197,31.4553,122400.0],["2011-07-21",31.6392,31.9974,31.4412,31.8937,228000.0],["2011-07-22",31.9597,31.9597,31.5449,31.6722,89000.0],["2011-07-25",31.3422,31.7617,31.2857,31.3187,107600.0],["2011-07-26",31.2291,31.2951,30.7342,30.7531,154800.0],["2011-07-27",30.6541,30.7295,30.0933,30.2299,210400.0],["2011-07-28",30.3195,30.8379,30.3053,30.6824,407400.0],["2011-07-29",30.3619,31.2056,30.3619,30.5316,252200.0],["2011-08-01",30.9322,31.116,30.2582,30.3855,437600.0],["2011-08-02",30.2582,30.8332,29.7869,29.7963,366600.0],["2011-08-03",29.7775,29.8623,28.5474,28.8914,531800.0],["2011-08-04",28.5568,28.6982,27.2088,27.2371,468200.0],["2011-08-05",27.6094,27.699,26.1012,26.5631,423800.0],["2011-08-08",25.8279,26.4783,24.3574,24.3574,524200.0],["2011-08-09",25.7053,26.3133,24.1689,26.3086,710600.0],["2011-08-10",25.5168,25.9457,24.5648,24.7203,326800.0],["2011-08-11",24.9183,26.2615,24.5082,25.8373,333600.0],["2011-08-12",26.0588,26.3416,25.4226,25.9174,240200.0],["2011-08-15",26.1719,26.5396,26.0777,26.5207,210400.0],["2011-08-16",26.1955,26.483,25.8986,26.2945,311600.0],["2011-08-17",26.4642,26.9213,26.2097,26.4453,313800.0],["2011-08-18",25.6959,25.6959,24.3433,24.6308,371000.0],["2011-08-19",24.2113,24.9607,24.2113,24.3008,338000.0],["2011-08-22",24.7816,24.9277,24.2066,24.3668,267800.0],["2011-08-23",24.3668,25.875,24.249,25.8562,392600.0],["2011-08-24",25.7666,26.4736,25.7666,26.4217,349600.0],["2011-08-25",26.7517,26.8176,26.2002,26.3228,460000.0],["2011-08-26",26.0306,27.1287,25.5687,26.8601,387600.0],["2011-08-29",27.3601,28.096,27.2893,28.0394,229200.0],["2011-08-30",27.7233,28.1432,27.511,28.0016,423800.0],["2011-08-31",28.2375,28.2375,26.9921,27.3648,382400.0],["2011-09-01",27.3412,27.7044,26.511,26.544,265200.0],["2011-09-02",25.926,26.0298,25.2609,25.3364,357400.0],["2011-09-06",24.5156,24.9779,24.2514,24.8882,439600.0],["2011-09-07",25.4119,26.4638,25.2751,25.9449,581400.0],["2011-09-08",25.6289,25.8459,24.7609,24.8882,487400.0],["2011-09-09",24.5816,24.6146,23.874,24.0439,399200.0],["2011-09-12",23.6853,24.3033,23.558,24.1288,438000.0],["2011-09-13",24.275,24.3316,23.6665,24.2373,497400.0],["2011-09-14",24.3316,25.0864,23.8976,24.7514,321600.0],["2011-09-15",24.8788,25.3411,24.808,25.242,294200.0],["2011-09-16",25.0345,25.6289,25.0203,25.3317,516600.0],["2011-09-19",24.7279,25.209,24.525,24.9873,384200.0],["2011-09-20",25.0769,25.4496,24.8316,25.0062,517400.0],["2011-09-21",24.8882,25.1335,24.4118,24.4165,642600.0],["2011-09-22",23.5674,23.8787,23.3457,23.6382,885800.0],["2011-09-23",23.5816,24.2278,23.3929,23.8363,360800.0],["2011-09-26",24.1429,24.4071,23.6099,24.3222,379800.0],["2011-09-27",25.0109,25.5345,24.7467,24.9543,533000.0],["2011-09-28",24.9826,24.9968,23.4259,23.4259,229600.0],["2011-09-29",23.9259,24.0627,23.407,24.025,318200.0],["2011-09-30",23.5627,23.9165,23.1334,23.2419,421600.0],["2011-10-03",23.0344,23.5486,22.0437,22.0532,498200.0],["2011-10-04",21.7796,23.6146,21.7796,23.5202,490200.0],["2011-10-05",23.5721,23.9731,23.1334,23.6759,290000.0],["2011-10-06",23.6618,24.0344,23.407,23.8835,434000.0],["2011-10-07",23.9778,23.9825,22.8504,23.0721,377600.0],["2011-10-10",23.5155,24.3033,23.5155,24.1948,532400.0],["2011-10-11",23.9118,24.2042,23.8221,24.0769,395400.0],["2011-10-12",24.3175,24.6901,24.2797,24.4731,387000.0],["2011-10-13",24.2514,24.3505,23.7278,24.0014,389800.0],["2011-10-14",24.5061,24.5486,24.1712,24.3882,333000.0],["2011-10-17",24.1476,24.3741,23.1995,23.2797,1002000.0],["2011-10-18",23.3457,24.5345,22.8976,24.3458,356000.0],["2011-10-19",24.4118,24.7043,23.9967,24.1146,360200.0],["2011-10-20",24.1052,24.1901,23.4259,24.0203,228800.0],["2011-10-21",24.4637,24.5863,24.1052,24.5675,230600.0],["2011-10-24",24.6996,25.4873,24.6571,25.393,169400.0],["2011-10-25",25.2704,25.2704,24.2939,24.3552,177000.0],["2011-10-26",25.3411,25.426,24.2986,25.2373,209200.0],["2011-10-27",26.3648,27.2941,25.9119,26.9072,315800.0],["2011-10-28",26.6242,27.1997,26.5534,26.8836,261000.0],["2011-10-31",26.3506,26.5251,25.8411,25.8694,242200.0],["2011-11-01",25.5251,25.7798,24.8552,25.2137,342200.0],["2011-11-02",25.6996,26.1619,25.6053,26.0959,188800.0],["2011-11-03",26.5063,26.9969,25.9921,26.9402,243600.0],["2011-11-04",26.6148,26.7563,26.1619,26.6431,126800.0],["2011-11-07",26.6525,27.1431,26.2468,26.8789,218000.0],["2011-11-08",26.9355,27.1761,26.2327,27.0676,160400.0],["2011-11-09",26.3364,26.5959,25.9308,26.0015,246400.0],["2011-11-10",26.5015,26.7468,26.0487,26.544,188400.0],["2011-11-11",26.8742,27.3554,26.7327,27.1478,121800.0],["2011-11-14",26.945,27.0346,26.3695,26.5157,178200.0],["2011-11-15",26.4025,27.2988,26.294,27.0771,212600.0],["2011-11-16",26.7421,27.3035,26.5629,26.61,158200.0],["2011-11-17",26.4921,26.9308,26.143,26.3129,193600.0],["2011-11-18",26.3081,26.7185,26.1242,26.4732,157400.0],["2011-11-21",25.9308,26.1902,25.5958,25.827,306600.0],["2011-11-22",25.8034,26.0534,25.3175,25.3788,155400.0],["2011-11-23",25.143,25.3317,24.709,24.7279,186200.0],["2011-11-25",24.5345,24.9873,24.3127,24.3269,106000.0],["2011-11-28",24.7944,25.7765,24.7944,25.6584,280000.0],["2011-11-29",25.701,25.8001,25.3374,25.5357,161600.0],["2011-11-30",26.6359,27.3961,26.5603,27.3866,479000.0],["2011-12-01",27.1883,27.4103,26.5178,26.5839,296200.0],["2011-12-02",26.9995,27.0089,26.4659,26.5556,155800.0],["2011-12-05",27.0136,27.0136,26.4139,26.617,245200.0],["2011-12-06",26.5839,27.1269,26.4328,26.8059,118000.0],["2011-12-07",26.5745,26.7964,26.0551,26.6925,151600.0],["2011-12-08",26.4328,26.5367,25.5593,25.6443,144600.0],["2011-12-09",25.6348,26.7964,25.5451,26.65,170000.0],["2011-12-12",26.1542,26.5556,25.7718,26.4376,436600.0],["2011-12-13",26.6595,26.99,25.9654,26.0834,236200.0],["2011-12-14",25.8568,26.2062,25.7293,25.8332,264200.0],["2011-12-15",26.1448,26.4423,25.9134,26.2864,177400.0],["2011-12-16",26.5462,27.0372,26.5462,26.8059,597400.0],["2011-12-19",26.9758,27.0703,25.9701,26.0126,314600.0],["2011-12-20",26.6123,27.1364,26.6123,26.9239,310200.0],["2011-12-21",26.7917,27.0042,26.4281,26.9192,130000.0],["2011-12-22",27.1081,27.278,26.9853,27.1364,90200.0],["2011-12-23",27.1553,27.3441,27.0136,27.33,48600.0],["2011-12-27",27.1269,27.3441,27.1222,27.2025,160800.0],["2011-12-28",27.2214,27.2214,26.6642,26.6831,113400.0],["2011-12-29",26.8389,27.2119,26.8389,27.075,147400.0],["2011-12-30",26.9806,27.2261,26.6359,26.6925,224200.0],["2012-01-03",27.4008,27.8069,27.1081,27.1836,209200.0],["2012-01-04",27.0325,27.7455,27.0325,27.618,188400.0],["2012-01-05",27.3536,28.4538,27.3536,28.4113,316800.0],["2012-01-06",28.298,28.501,28.0005,28.4207,238600.0],["2012-01-09",28.4302,28.5529,28.0241,28.128,293000.0],["2012-01-10",28.5813,28.8221,28.5152,28.6096,197000.0],["2012-01-11",28.416,28.7182,28.416,28.6615,104200.0],["2012-01-12",28.6615,29.1998,28.4065,28.9921,230400.0],["2012-01-13",28.6946,28.8551,28.4302,28.7088,131800.0],["2012-01-17",29.044,29.4265,28.9921,29.0676,169400.0],["2012-01-18",29.1668,29.5729,29.0818,29.5587,130000.0],["2012-01-19",29.8278,30.5314,29.6956,29.9789,270600.0],["2012-01-20",29.9364,30.0498,29.8137,29.9837,135800.0],["2012-01-23",29.469,30.2434,29.469,30.1773,130400.0],["2012-01-24",29.9695,30.4039,29.9128,30.3378,89800.0],["2012-01-25",30.2103,30.5503,29.9459,30.3567,195200.0],["2012-01-26",30.5786,30.5975,30.182,30.3567,106200.0],["2012-01-27",30.2906,30.7297,30.2906,30.5597,123600.0],["2012-01-30",30.3236,30.3992,29.9931,30.1678,217000.0],["2012-01-31",30.4369,30.4369,29.927,29.96,264800.0],["2012-02-01",30.4086,31.1263,30.1017,30.9091,479200.0],["2012-02-02",30.8761,31.1547,30.6117,30.6353,140200.0],["2012-02-03",31.1641,32.642,30.7014,31.9999,551000.0],["2012-02-06",31.9054,32.1085,31.7402,31.9715,212000.0],["2012-02-07",31.9338,32.3351,31.7638,31.9527,214200.0],["2012-02-08",32.151,32.2312,31.8818,32.0707,225200.0],["2012-02-09",32.184,32.184,31.6457,31.7543,168200.0],["2012-02-10",31.4332,31.608,31.098,31.1358,130000.0],["2012-02-13",31.5324,31.9527,31.3246,31.4758,117000.0],["2012-02-14",31.3719,31.3955,30.928,31.1735,123000.0],["2012-02-15",31.2869,31.2963,30.8194,30.9563,148000.0],["2012-02-16",31.1169,31.7307,30.9375,31.5985,179200.0],["2012-02-17",31.7071,31.7402,31.4002,31.4474,182600.0],["2012-02-21",31.5371,31.7402,31.1736,31.3577,169400.0],["2012-02-22",31.3861,31.5987,31.2632,31.3294,184800.0],["2012-02-23",31.4428,31.6365,31.197,31.4758,266200.0],["2012-02-24",31.4333,31.6176,31.2159,31.2821,92400.0],["2012-02-27",31.1403,31.5562,30.8804,31.2963,247400.0],["2012-02-28",31.3908,31.4239,30.7954,31.0222,206000.0],["2012-02-29",31.1309,31.2679,30.4882,30.5119,259200.0],["2012-03-01",30.4551,30.9891,30.2661,30.3181,244000.0],["2012-03-02",30.2472,30.5922,29.6755,29.8409,236000.0],["2012-03-05",29.718,29.9637,29.4723,29.7416,247200.0],["2012-03-06",29.4014,29.5054,28.8911,28.9997,262200.0],["2012-03-07",29.132,29.5337,29.132,29.5195,105200.0],["2012-03-08",29.6755,30.3087,29.5526,30.2614,205600.0],["2012-03-09",30.2047,30.9371,30.0866,30.5213,201800.0],["2012-03-12",30.6678,30.7387,30.2898,30.3654,85400.0],["2012-03-13",30.6442,30.871,30.4363,30.871,152000.0],["2012-03-14",30.9135,30.9844,30.6205,30.8379,188800.0],["2012-03-15",30.8521,30.9371,30.4552,30.7765,124400.0],["2012-03-16",30.8474,30.8663,30.6016,30.6489,248000.0],["2012-03-19",30.6064,31.4002,30.441,31.0411,160200.0],["2012-03-20",30.923,31.1262,30.7292,30.7765,202800.0],["2012-03-21",30.8852,30.9324,30.6347,30.6725,107800.0],["2012-03-22",30.4221,30.6442,30.252,30.4174,194000.0],["2012-03-23",30.4032,31.0647,30.3701,30.8899,155000.0],["2012-03-26",31.2112,31.6507,31.1592,31.4995,153600.0],["2012-03-27",31.5704,31.5704,31.0789,31.0789,127200.0],["2012-03-28",31.0742,31.1309,30.7198,31.1025,107600.0],["2012-03-29",30.8143,31.0458,30.6253,30.9702,141800.0],["2012-03-30",31.2868,31.2868,30.8899,30.9088,132200.0],["2012-04-02",30.9182,31.2821,30.767,31.1876,189200.0],["2012-04-03",31.1167,31.164,30.8143,31.1309,208200.0],["2012-04-04",30.7907,30.9041,30.526,30.5638,162600.0],["2012-04-05",30.4977,30.8852,30.4835,30.5213,125000.0],["2012-04-09",29.9826,30.4126,29.9826,30.2094,136600.0],["2012-04-10",30.2189,30.3134,29.7463,29.8645,266200.0],["2012-04-11",30.2283,30.3843,29.9306,30.2378,117800.0],["2012-04-12",30.2473,31.2868,30.0724,30.9513,140600.0],["2012-04-13",30.9702,31.1592,30.5969,30.6064,185200.0],["2012-04-16",30.8285,31.1545,30.4268,30.7434,132600.0],["2012-04-17",31.0458,32.0476,31.0458,31.6412,173600.0],["2012-04-18",31.5231,31.5231,30.8426,31.0553,124400.0],["2012-04-19",31.1309,31.4333,30.8426,31.0458,205400.0],["2012-04-20",31.4002,31.6601,31.2207,31.3955,153000.0],["2012-04-23",30.7623,31.0269,30.6111,30.8048,164600.0],["2012-04-24",30.8852,31.112,30.7954,31.0789,163800.0],["2012-04-25",31.4806,31.9909,31.4002,31.6554,213600.0],["2012-04-26",31.5042,31.6885,31.3719,31.5845,176200.0],["2012-04-27",31.9484,32.0854,31.4806,31.7594,209200.0],["2012-04-30",31.8586,32.1799,31.5893,31.7074,230000.0],["2012-05-01",31.8255,32.2224,31.5184,31.5231,176800.0],["2012-05-02",31.4333,31.6979,31.1309,31.6223,138000.0],["2012-05-03",31.6176,31.6176,31.1545,31.2159,132000.0],["2012-05-04",31.1309,31.1734,30.6206,30.6206,235800.0],["2012-05-07",30.4646,31.0836,30.3748,30.956,114000.0],["2012-05-08",30.7812,31.3719,30.7198,31.3152,149000.0],["2012-05-09",30.8899,31.2774,30.7718,31.0553,130000.0],["2012-05-10",31.2821,31.3813,30.7529,31.1545,131200.0],["2012-05-11",30.956,31.3152,30.8096,30.956,104000.0],["2012-05-14",30.7198,30.7198,30.3039,30.3039,114000.0],["2012-05-15",30.3748,30.6962,30.2189,30.2661,134000.0],["2012-05-16",30.4599,30.5544,30.0866,30.0913,124000.0],["2012-05-17",30.0866,30.1386,29.5432,29.5573,586000.0],["2012-05-18",29.5762,29.8834,28.9478,29.1179,219000.0],["2012-05-21",29.2644,30.3323,29.2502,30.2614,191400.0],["2012-05-22",30.252,30.3748,29.6471,29.8503,102000.0],["2012-05-23",29.6424,30.4693,29.4014,30.4363,126000.0],["2012-05-24",30.5591,30.6536,30.1527,30.4741,197000.0],["2012-05-25",30.4646,30.5403,30.143,30.2423,109400.0],["2012-05-29",30.5923,30.9375,30.4457,30.8098,141000.0],["2012-05-30",30.4977,30.6159,30.0295,30.0768,111000.0],["2012-05-31",30.143,30.195,29.5661,29.9208,191200.0],["2012-06-01",29.5661,29.6323,29.1121,29.1594,514600.0],["2012-06-04",29.3769,29.5424,28.8756,29.2965,116800.0],["2012-06-05",29.2067,29.6559,29.0932,29.5093,783800.0],["2012-06-06",29.6985,30.1147,29.6749,30.0768,208600.0],["2012-06-07",30.6112,30.8666,30.039,30.0768,210400.0],["2012-06-08",30.0626,30.6112,29.6938,30.5403,508800.0],["2012-06-11",30.8477,30.8477,30.0343,30.0437,197200.0],["2012-06-12",30.2423,30.5876,29.812,30.4977,182600.0],["2012-06-13",30.4551,30.5261,29.8025,29.9208,165000.0],["2012-06-14",30.0295,30.266,29.7931,30.0201,175200.0],["2012-06-15",29.9491,30.0626,29.6985,29.6985,409200.0],["2012-06-18",29.6512,29.7458,29.3722,29.4951,409000.0],["2012-06-19",29.7174,30.6065,29.5235,30.37,377200.0],["2012-06-20",30.3227,30.6112,30.1099,30.1856,209600.0],["2012-06-21",30.2045,30.2707,29.4195,29.462,224600.0],["2012-06-22",29.6701,30.1619,29.4053,29.9917,152600.0],["2012-06-25",29.585,29.6276,29.2445,29.2682,157200.0],["2012-06-26",29.3864,29.6276,29.0222,29.3107,183200.0],["2012-06-27",29.3296,29.358,29.1688,29.3202,179400.0],["2012-06-28",29.1688,29.5235,28.8804,29.5188,146800.0],["2012-06-29",30.1525,30.2991,29.7789,30.1619,314600.0],["2012-07-02",30.2944,30.3606,29.7221,30.3133,163200.0],["2012-07-03",30.2707,30.6869,30.1903,30.6869,136400.0],["2012-07-05",30.5024,30.9753,30.5024,30.8193,110200.0],["2012-07-06",30.4882,30.5497,30.2092,30.4835,157400.0],["2012-07-09",30.4646,30.7294,30.266,30.3937,183600.0],["2012-07-10",30.6301,30.6301,29.6465,29.8735,197000.0],["2012-07-11",29.9208,30.039,29.6181,29.864,161400.0],["2012-07-12",29.7032,29.7552,29.1263,29.4904,254600.0],["2012-07-13",29.5755,30.1903,29.5755,30.091,130800.0],["2012-07-16",30.0012,30.1619,29.5093,29.9775,142000.0],["2012-07-17",30.2329,30.8193,30.0674,30.7578,147000.0],["2012-07-18",30.5214,31.1881,30.5214,31.1787,158800.0],["2012-07-19",31.3584,31.4435,31.0463,31.1267,101200.0],["2012-07-20",30.7956,30.8335,30.37,30.4126,124800.0],["2012-07-23",29.9775,29.9775,29.6512,29.7931,116400.0],["2012-07-24",29.9113,29.9539,29.2303,29.3344,96800.0],["2012-07-25",29.5661,29.7269,29.0837,29.0837,130400.0],["2012-07-26",29.585,29.6039,28.7905,28.8473,206000.0],["2012-07-27",29.0459,30.2896,29.0459,30.1572,359800.0],["2012-07-30",30.266,30.6916,29.9349,30.6065,339000.0],["2012-07-31",30.4599,30.7294,30.1903,30.2376,119000.0],["2012-08-01",30.4126,30.5734,29.5708,29.5803,188200.0],["2012-08-02",29.3911,29.4384,29.0695,29.3485,134200.0],["2012-08-03",29.8782,30.8902,29.8782,30.4977,163600.0],["2012-08-06",30.6065,30.7531,30.3748,30.5166,110000.0],["2012-08-07",30.6727,31.1408,30.3275,30.9233,169400.0],["2012-08-08",30.7294,31.2118,30.649,31.1077,123600.0],["2012-08-09",31.0084,31.382,30.7436,31.1125,243200.0],["2012-08-10",31.0321,31.4246,30.6963,31.1645,191600.0],["2012-08-13",31.0652,31.226,30.4741,31.1314,117200.0],["2012-08-14",31.226,31.278,30.9612,31.2354,174400.0],["2012-08-15",31.2118,31.907,31.2118,31.8691,159000.0],["2012-08-16",31.8029,32.8197,31.6942,32.7393,250400.0],["2012-08-17",32.6116,32.9332,32.1103,32.588,283600.0],["2012-08-20",32.413,32.465,31.8218,32.115,147400.0],["2012-08-21",32.342,32.7818,32.2427,32.4272,142200.0],["2012-08-22",32.3089,32.5076,31.6847,31.9732,173400.0],["2012-08-23",31.9779,31.9779,31.4293,31.6421,158400.0],["2012-08-24",31.6847,31.7887,31.401,31.5712,86000.0],["2012-08-27",31.8029,31.8029,31.1267,31.2165,185400.0],["2012-08-28",31.3774,32.4801,31.3064,31.7939,248000.0],["2012-08-29",31.8034,32.0779,31.2449,32.0305,143000.0],["2012-08-30",31.9595,31.9879,31.6566,31.8838,121600.0],["2012-08-31",32.1678,32.1915,31.7513,32.0921,108800.0],["2012-09-04",32.1678,32.5322,31.5715,32.3429,177000.0],["2012-09-05",32.5322,32.8493,32.0684,32.6836,320200.0],["2012-09-06",32.8824,33.4551,32.8824,33.4267,226600.0],["2012-09-07",33.5828,33.5876,33.2326,33.3557,346800.0],["2012-09-10",33.4361,33.5545,33.3084,33.4267,118000.0],["2012-09-11",33.5166,34.004,33.403,33.9094,268400.0],["2012-09-12",33.8999,34.0277,33.616,33.9993,209200.0],["2012-09-13",33.8384,34.908,33.7343,34.8133,295200.0],["2012-09-14",34.8938,35.7788,34.4678,35.0168,547400.0],["2012-09-17",34.8133,34.908,34.3732,34.5199,266800.0],["2012-09-18",34.5104,34.7376,34.3543,34.4489,226800.0],["2012-09-19",34.643,34.695,34.2454,34.3543,191800.0],["2012-09-20",34.2028,34.5767,33.9662,34.4678,207400.0],["2012-09-21",34.4868,35.0216,34.3211,34.4347,628400.0],["2012-09-24",34.3306,34.501,33.6349,33.8337,294600.0],["2012-09-25",34.0183,34.5152,33.7296,33.7438,204600.0],["2012-09-26",33.7106,33.8715,33.4503,33.7248,194800.0],["2012-09-27",33.8621,33.8621,33.5545,33.7722,137400.0],["2012-09-28",33.5355,33.7343,33.2799,33.5686,175600.0],["2012-10-01",33.7438,33.7863,33.3226,33.6538,266800.0],["2012-10-02",33.7863,33.8479,33.4077,33.6018,121400.0],["2012-10-03",33.6065,33.6775,33.2184,33.3557,173200.0],["2012-10-04",33.5497,33.6586,33.1333,33.6586,154600.0],["2012-10-05",33.8289,34.2312,33.687,33.8384,101800.0],["2012-10-08",33.7106,33.7485,33.474,33.4835,53600.0],["2012-10-09",33.5592,33.5592,33.0954,33.2421,105400.0],["2012-10-10",33.3036,33.4267,33.015,33.2942,103600.0],["2012-10-11",33.5213,33.9993,33.2279,33.4125,107800.0],["2012-10-12",33.3651,33.4882,33.0764,33.1853,77600.0],["2012-10-15",33.1806,33.6018,33.0717,33.5734,110800.0],["2012-10-16",33.829,34.1224,33.7012,33.7911,131000.0],["2012-10-17",33.9047,34.1413,33.81,33.9662,106400.0],["2012-10-18",33.9473,33.9709,33.7532,33.8384,96800.0],["2012-10-19",33.6112,33.6822,33.0812,33.1664,191200.0],["2012-10-22",33.2563,33.4787,33.0623,33.474,77600.0],["2012-10-23",33.138,33.6586,33.0386,33.4267,147600.0],["2012-10-24",33.6112,33.7722,33.4314,33.7296,143400.0],["2012-10-25",34.075,34.2927,33.7721,34.2359,169800.0],["2012-10-26",34.1981,34.3022,33.545,33.5497,151200.0],["2012-10-31",33.4456,34.023,33.3746,33.9141,145200.0],["2012-11-01",33.9898,35.3386,33.8999,34.8985,246000.0],["2012-11-02",35.1588,35.1588,33.8005,33.8005,297000.0],["2012-11-05",33.7438,34.0325,33.5071,33.9662,107200.0],["2012-11-06",34.0324,34.2407,33.8715,34.075,142000.0],["2012-11-07",33.6728,33.9189,33.4219,33.7485,228000.0],["2012-11-08",33.6396,33.8195,33.3983,33.3983,137600.0],["2012-11-09",33.2705,33.9094,33.1995,33.3131,118600.0],["2012-11-12",33.4929,33.6491,32.8446,32.8919,86400.0],["2012-11-13",32.6884,33.0007,32.3808,32.4186,165600.0],["2012-11-14",32.5464,33.597,32.4044,33.1806,323800.0],["2012-11-15",33.1001,33.1853,32.3902,32.7688,204600.0],["2012-11-16",32.7168,33.067,32.5937,32.7262,390800.0],["2012-11-19",33.1285,33.8431,33.1285,33.8431,181600.0],["2012-11-20",33.616,34.1839,33.4267,34.1697,133600.0],["2012-11-21",34.0277,34.1318,33.739,34.0703,112600.0],["2012-11-23",34.2312,34.624,34.2312,34.6051,56600.0],["2012-11-26",34.4962,34.7139,34.217,34.6808,110200.0],["2012-11-27",34.6619,34.979,34.359,34.766,118200.0],["2012-11-28",34.4442,34.8039,34.0324,34.7187,123000.0],["2012-11-29",34.5483,35.6415,34.5483,35.3008,215200.0],["2012-11-30",35.2913,35.4475,34.8654,35.0216,234400.0],["2012-12-03",35.2677,35.3387,34.7423,35.121,138000.0],["2012-12-04",35.0925,35.3907,34.7944,35.2298,95200.0],["2012-12-05",35.3008,35.8545,35.102,35.2724,169600.0],["2012-12-06",35.1872,35.7599,35.0784,35.6321,112600.0],["2012-12-07",35.864,35.864,35.0026,35.3623,122800.0],["2012-12-10",35.457,36.3041,35.0594,36.0769,236400.0],["2012-12-11",36.3846,36.4934,36.0769,36.3041,164400.0],["2012-12-12",36.4982,36.7916,35.8072,35.9018,161300.0],["2012-12-13",35.9018,36.2426,35.722,35.7882,157000.0],["2012-12-14",35.6273,36.3751,35.6273,35.8829,200700.0],["2012-12-17",35.9776,36.536,35.9776,36.3467,165300.0],["2012-12-18",36.413,36.82,36.3088,36.7159,192300.0],["2012-12-19",36.7727,37.095,36.4221,36.441,146400.0],["2012-12-20",36.4315,37.2182,36.3936,37.0476,192300.0],["2012-12-21",36.858,37.275,36.6874,37.0286,493700.0],["2012-12-24",37.0286,37.512,36.8865,37.4551,61900.0],["2012-12-26",37.5878,37.5973,37.1802,37.4077,120200.0],["2012-12-27",37.4172,37.7489,36.8296,37.3319,149700.0],["2012-12-28",37.1803,37.5783,36.9907,37.0002,113500.0],["2012-12-31",37.1139,37.91,36.858,37.8342,166500.0],["2013-01-02",38.7061,38.9051,38.109,38.8483,226100.0],["2013-01-03",38.8388,39.0852,38.4787,38.5924,247400.0],["2013-01-04",38.7819,38.8767,38.6303,38.7535,133100.0],["2013-01-07",38.4029,38.8104,38.2228,38.6493,104200.0],["2013-01-08",38.4787,38.6208,37.7963,38.1469,289600.0],["2013-01-09",38.1564,38.7345,38.1185,38.5166,194300.0],["2013-01-10",38.8009,38.981,38.346,38.782,234600.0],["2013-01-11",38.8767,39.2748,38.545,38.8388,195200.0],["2013-01-14",38.8483,38.9336,38.5734,38.6777,194500.0],["2013-01-15",38.3839,38.8483,38.3839,38.8104,179900.0],["2013-01-16",38.6398,38.8009,38.4692,38.4692,189000.0],["2013-01-17",38.7251,39.2937,38.5261,38.9525,334700.0],["2013-01-18",38.9999,39.161,38.6682,39.1421,224000.0],["2013-01-22",39.199,39.3316,38.9336,39.3316,168600.0],["2013-01-23",39.3696,39.3696,39.0568,39.1516,127200.0],["2013-01-24",39.2274,39.6349,38.763,39.3316,259600.0],["2013-01-25",39.5402,39.7013,39.18,39.6065,248500.0],["2013-01-28",39.6065,39.7961,39.4359,39.7582,210300.0],["2013-01-29",39.7676,39.8624,39.597,39.8624,163500.0],["2013-01-30",39.8055,39.9098,39.2274,39.3506,172900.0],["2013-01-31",39.379,39.6728,39.0663,39.2084,388800.0],["2013-02-01",39.9951,41.0186,39.6918,40.7912,470100.0],["2013-02-04",40.6111,40.8196,40.0614,40.1278,181500.0],["2013-02-05",40.2699,40.7154,40.1657,40.2889,167100.0],["2013-02-06",39.7866,39.7866,38.7346,38.9525,367400.0],["2013-02-07",39.0473,39.5117,38.8767,39.4738,190500.0],["2013-02-08",39.4738,40.014,39.4548,39.9192,128000.0],["2013-02-11",39.9382,40.014,39.7202,39.9477,85600.0],["2013-02-12",39.8908,40.4405,39.6444,40.1467,203900.0],["2013-02-13",40.1562,40.2036,39.7487,39.9761,219600.0],["2013-02-14",39.8055,39.9572,39.6444,39.7771,156600.0],["2013-02-15",39.9003,39.9098,39.4738,39.5686,219900.0],["2013-02-19",39.6444,40.3078,39.6444,40.1846,306300.0],["2013-02-20",40.0708,40.0802,38.6569,38.6854,172200.0],["2013-02-21",38.581,38.8467,38.0781,38.1825,217500.0],["2013-02-22",38.4387,38.7139,38.2394,38.5621,206000.0],["2013-02-25",38.7518,38.8752,37.5183,37.5183,206600.0],["2013-02-26",37.8029,38.0876,37.6132,37.8409,147600.0],["2013-02-27",37.8599,38.4577,37.8599,38.1635,165900.0],["2013-02-28",38.2015,38.6759,38.173,38.1825,174100.0],["2013-03-01",37.8409,38.3913,37.4044,38.2489,272400.0],["2013-03-04",38.1256,38.3723,37.7271,38.211,247000.0],["2013-03-05",38.4861,38.7803,38.2584,38.4197,150400.0],["2013-03-06",38.562,38.7898,38.3153,38.6664,131400.0],["2013-03-07",38.6095,38.9321,38.5526,38.9131,86900.0],["2013-03-08",39.2832,39.2832,38.6949,39.046,193300.0],["2013-03-11",38.989,39.2452,38.9131,39.2263,135600.0],["2013-03-12",38.9796,39.4825,38.9796,39.2263,164400.0],["2013-03-13",39.2737,39.5963,39.1409,39.3496,169300.0],["2013-03-14",39.3876,40.2036,39.3781,40.0233,354300.0],["2013-03-15",39.8905,40.4883,39.8335,40.4313,340500.0],["2013-03-18",40.0233,40.308,39.9948,40.0897,165500.0],["2013-03-19",39.6248,39.8715,39.3117,39.843,368700.0],["2013-03-20",40.0138,40.4882,40.0043,40.4882,128400.0],["2013-03-21",40.1656,40.4218,39.8335,40.1562,187300.0],["2013-03-22",40.3364,40.3744,39.7766,39.8905,149200.0],["2013-03-25",39.9,40.1277,39.454,39.6343,162900.0],["2013-03-26",39.7197,39.9,39.473,39.6533,170800.0],["2013-03-27",39.4255,39.473,38.9131,39.1883,215900.0],["2013-03-28",39.3781,39.5394,39.1409,39.3876,152500.0],["2013-04-01",39.3876,39.3876,38.4482,38.7803,199200.0],["2013-04-02",38.9796,39.1883,38.3248,38.4672,149100.0],["2013-04-03",38.581,38.6285,37.9073,38.0022,180500.0],["2013-04-04",38.1635,38.3628,37.765,38.2679,216200.0],["2013-04-05",37.6416,38.0781,37.4898,37.8978,127400.0],["2013-04-08",38.1161,38.3723,37.6701,38.3248,118300.0],["2013-04-09",38.3153,38.4766,37.8789,37.8884,120300.0],["2013-04-10",38.1446,38.7898,37.8409,38.6854,139400.0],["2013-04-11",38.7044,38.9036,38.4482,38.4672,113500.0],["2013-04-12",38.3912,38.4482,37.9168,38.0402,149500.0],["2013-04-15",37.8124,37.8883,36.5315,36.5979,245800.0],["2013-04-16",36.9585,37.5942,36.8446,37.5373,162800.0],["2013-04-17",37.2811,37.2811,36.2848,36.8446,192100.0],["2013-04-18",36.949,36.9869,36.3322,36.4651,142600.0],["2013-04-19",36.5504,37.338,36.4745,37.0913,119000.0],["2013-04-22",37.2052,37.2526,36.3891,36.9585,166400.0],["2013-04-23",37.2621,37.5278,37.0059,37.4709,111900.0],["2013-04-24",37.5563,37.9548,37.5563,37.8219,78200.0],["2013-04-25",38.0592,38.3723,37.803,37.8978,84500.0],["2013-04-26",37.9168,38.0307,37.0628,37.338,113000.0],["2013-04-29",37.4993,37.9738,37.3285,37.8694,171500.0],["2013-04-30",37.9074,38.5526,37.5942,38.5526,211200.0],["2013-05-01",38.4766,38.638,37.2526,37.319,222500.0],["2013-05-02",37.5847,38.2299,37.3095,38.1161,160700.0],["2013-05-03",38.4861,39.6153,38.4861,39.2737,173800.0],["2013-05-06",39.2168,39.416,38.8942,39.1029,154700.0],["2013-05-07",39.0934,39.843,39.0934,39.843,144100.0],["2013-05-08",39.8146,39.9664,39.454,39.862,173700.0],["2013-05-09",39.843,40.0328,39.3876,39.5109,152700.0],["2013-05-10",39.6722,39.9948,39.5679,39.824,110900.0],["2013-05-13",39.8999,39.9474,39.4635,39.5868,80300.0],["2013-05-14",39.5014,40.0992,39.5014,40.0897,130400.0],["2013-05-15",39.8905,40.6686,39.8905,40.4978,90600.0],["2013-05-16",40.4408,40.7445,40.2321,40.4313,121900.0],["2013-05-17",40.5831,40.8299,40.3364,40.6211,150400.0],["2013-05-20",40.4218,40.8583,40.3554,40.6306,111400.0],["2013-05-21",40.6211,40.7919,40.2605,40.5167,73600.0],["2013-05-22",40.4883,40.8963,40.0423,40.2131,137100.0],["2013-05-23",39.7481,40.5167,39.7292,40.3649,170000.0],["2013-05-24",40.2129,40.5834,40.0039,40.4029,62200.0],["2013-05-28",41.0109,41.4194,40.5359,40.9349,135300.0],["2013-05-29",40.6119,40.8399,40.2414,40.6689,78200.0],["2013-05-30",40.6879,40.9919,40.5169,40.8399,117100.0],["2013-05-31",40.5644,41.2294,40.4314,40.4694,135400.0],["2013-06-03",40.6689,40.9159,40.2224,40.7354,215200.0],["2013-06-04",40.7259,41.1439,40.1939,40.7354,196900.0],["2013-06-05",40.5549,40.7639,40.0229,40.0894,111500.0],["2013-06-06",40.1559,40.4029,39.6999,40.3269,93300.0],["2013-06-07",40.7164,40.7164,40.0609,40.2414,131500.0],["2013-06-10",40.3079,40.8684,40.0609,40.6879,169800.0],["2013-06-11",40.1559,40.5169,39.8139,40.2224,142500.0],["2013-06-12",40.6119,40.6214,39.9184,39.9944,71300.0],["2013-06-13",40.0609,41.0014,39.9374,40.8874,92900.0],["2013-06-14",40.7354,40.7544,40.0894,40.2794,81200.0],["2013-06-17",40.6024,40.7164,40.1559,40.4504,118900.0],["2013-06-18",40.5739,41.1059,40.5454,40.9634,106500.0],["2013-06-19",41.0489,41.0489,40.2699,40.3269,114200.0],["2013-06-20",39.8614,39.9944,39.2819,39.4719,164500.0],["2013-06-21",39.5954,39.9089,39.1299,39.4814,258000.0],["2013-06-24",39.1679,39.4909,38.6644,39.0634,158700.0],["2013-06-25",39.5384,39.6619,38.9779,39.2914,123700.0],["2013-06-26",39.6999,39.6999,38.9399,39.0444,123100.0],["2013-06-27",39.4244,39.5289,39.1489,39.3674,158900.0],["2013-06-28",39.1774,39.6999,39.1394,39.2724,255500.0],["2013-07-01",39.4909,40.7639,39.2059,40.5359,138700.0],["2013-07-02",40.5359,40.6784,39.9659,40.4029,153700.0],["2013-07-03",40.2889,40.8494,39.9659,40.5929,62300.0],["2013-07-05",41.1819,41.7139,40.9444,41.6949,123700.0],["2013-07-08",41.8659,42.1794,41.6569,41.8564,118500.0],["2013-07-09",42.2174,42.6639,41.9324,42.4644,123700.0],["2013-07-10",42.5689,42.6924,42.0464,42.2269,155900.0],["2013-07-11",42.6734,42.8349,42.1414,42.2554,156700.0],["2013-07-12",42.1984,42.7399,42.1319,42.6164,87700.0],["2013-07-15",42.7304,42.8824,42.2269,42.5689,263000.0],["2013-07-16",42.6829,42.8444,42.0559,42.3789,137100.0],["2013-07-17",42.6734,43.0059,42.4264,42.7494,159700.0],["2013-07-18",42.9109,43.4049,42.7019,43.0534,168000.0],["2013-07-19",42.9964,43.1959,42.5974,42.9679,152300.0],["2013-07-22",42.9014,43.4808,42.9014,43.3098,101600.0],["2013-07-23",43.5473,43.6233,43.1484,43.2719,88700.0],["2013-07-24",43.3479,43.4904,42.7209,43.0629,126500.0],["2013-07-25",42.8159,43.6329,42.7589,43.4999,133200.0],["2013-07-26",43.0819,43.1769,42.2744,42.6164,248000.0],["2013-07-29",42.7589,43.3098,42.5024,43.1958,144800.0],["2013-07-30",43.6614,43.9939,43.1769,43.8229,171700.0],["2013-07-31",44.0698,44.0698,43.4904,43.6993,256200.0],["2013-08-01",44.1648,44.9818,43.7278,44.6208,277400.0],["2013-08-02",44.6113,44.6113,43.9748,44.1078,118400.0],["2013-08-05",43.9843,44.4973,43.7563,44.3358,126900.0],["2013-08-06",44.0983,44.3358,43.8609,44.2408,82600.0],["2013-08-07",44.0604,44.3834,43.8989,44.1839,98700.0],["2013-08-08",44.6399,44.9818,44.3169,44.6588,72400.0],["2013-08-09",44.6303,45.1813,44.3263,44.9628,110900.0],["2013-08-12",44.7918,45.2288,44.7918,45.1813,83100.0],["2013-08-13",45.3903,45.4473,44.9058,45.4188,59900.0],["2013-08-14",45.3238,45.4948,44.9248,45.0293,80200.0],["2013-08-15",44.6018,44.6588,44.0698,44.2978,95600.0],["2013-08-16",44.0223,44.3548,43.8513,44.2598,88300.0],["2013-08-19",44.2598,44.3168,43.6329,43.6804,80900.0],["2013-08-20",43.7564,44.6588,43.6709,44.4593,109000.0],["2013-08-21",44.1649,44.4308,43.7469,43.8419,93200.0],["2013-08-22",43.9369,44.5923,43.8039,44.2218,79900.0],["2013-08-23",44.2123,44.3738,43.8133,44.2693,93300.0],["2013-08-26",44.2598,44.8393,43.9368,44.3168,107500.0],["2013-08-27",43.556,44.041,42.4814,42.5099,195400.0],["2013-08-28",42.586,42.7572,42.3863,42.4909,84100.0],["2013-08-29",42.4339,43.1756,42.3388,42.8903,80900.0],["2013-08-30",42.8047,42.9189,42.12,42.2246,170500.0],["2013-09-03",42.7477,43.1756,41.5209,42.1105,253100.0],["2013-09-04",42.082,42.8713,41.9013,42.8047,115300.0],["2013-09-05",42.7952,43.2327,42.4529,43.0805,139300.0],["2013-09-06",43.1852,43.3849,42.3102,42.9474,75000.0],["2013-09-09",43.014,43.7367,42.9949,43.6987,59400.0],["2013-09-10",43.8699,44.5831,43.7462,44.5641,115900.0],["2013-09-11",44.5736,44.6782,44.3073,44.5356,65300.0],["2013-09-12",44.3549,44.5356,43.7653,43.9079,94700.0],["2013-09-13",44.1552,44.2408,43.8509,44.2313,54200.0],["2013-09-16",44.6782,44.6782,44.2122,44.2788,82000.0],["2013-09-17",44.2788,44.6592,44.1171,44.5926,103000.0],["2013-09-18",44.6497,45.42,44.3169,45.2964,77500.0],["2013-09-19",45.3439,45.7433,44.935,45.3915,112100.0],["2013-09-20",45.6197,46.3996,45.6197,46.0857,445300.0],["2013-09-23",45.9526,46.1999,45.6483,46.0857,141800.0],["2013-09-24",46.0762,46.4946,45.6007,46.3044,140300.0],["2013-09-25",46.3044,46.7704,45.9431,46.2949,191600.0],["2013-09-26",46.314,46.818,46.0191,46.6278,155600.0],["2013-09-27",46.2569,47.0272,46.2093,46.5517,110800.0],["2013-09-30",46.2569,47.0843,46.0857,46.9511,175700.0],["2013-10-01",47.0653,47.8831,47.0367,47.7405,255200.0],["2013-10-02",47.5503,48.1114,47.2269,47.9877,169300.0],["2013-10-03",47.7975,47.8261,47.1128,47.4932,210000.0],["2013-10-04",47.3886,48.0733,47.2364,47.8736,87400.0],["2013-10-07",47.4837,47.7405,47.0653,47.0748,152800.0],["2013-10-08",47.2079,47.3696,46.6183,46.8655,224600.0],["2013-10-09",47.1223,47.5312,46.818,47.1794,166600.0],["2013-10-10",47.7785,48.292,47.7595,48.292,90900.0],["2013-10-11",48.0163,49.2621,47.9021,49.167,107700.0],["2013-10-14",48.758,49.6805,48.72,49.652,84300.0],["2013-10-15",49.4808,49.9943,49.3096,49.4523,122200.0],["2013-10-16",49.7091,50.2511,49.6425,50.156,100300.0],["2013-10-17",49.8707,51.2402,49.8707,51.1831,114400.0],["2013-10-18",51.535,52.3528,51.1165,52.1626,235900.0],["2013-10-21",52.1056,52.4289,51.9439,52.1721,145200.0],["2013-10-22",52.4575,52.7713,52.2387,52.6477,173700.0],["2013-10-23",52.486,53.1136,52.4099,52.952,179500.0],["2013-10-24",53.1517,53.2563,52.7332,53.0661,193800.0],["2013-10-25",53.2753,53.3609,52.8474,53.3514,98100.0],["2013-10-28",53.2563,53.5416,53.0946,53.3609,139900.0],["2013-10-29",53.6177,54.5306,53.3894,54.4546,179400.0],["2013-10-30",54.6353,54.6353,53.4655,53.8079,210300.0],["2013-10-31",53.903,54.3785,53.1802,53.8554,170600.0],["2013-11-01",51.4018,54.4926,51.4018,53.6082,199900.0],["2013-11-04",53.884,54.3975,53.3609,54.2358,156600.0],["2013-11-05",54.0837,54.0837,53.5511,53.6367,175000.0],["2013-11-06",53.7984,54.2073,53.437,53.7128,86200.0],["2013-11-07",54.0171,54.0171,52.6286,52.6381,145900.0],["2013-11-08",52.5621,53.9505,52.4955,53.7223,178700.0],["2013-11-11",53.418,53.8935,53.3799,53.6177,137600.0],["2013-11-12",53.4275,53.8935,53.3324,53.5796,123300.0],["2013-11-13",53.1897,54.4831,53.1897,54.4736,80800.0],["2013-11-14",54.4736,54.5211,53.941,54.0646,89100.0],["2013-11-15",53.9981,54.3214,53.5891,54.2548,128300.0],["2013-11-18",54.5401,54.8064,54.1978,54.6352,228000.0],["2013-11-19",54.6352,54.9396,54.2644,54.7874,147000.0],["2013-11-20",54.9491,54.9586,54.3119,54.8825,111900.0],["2013-11-21",54.9396,55.7194,54.6828,55.5862,144000.0],["2013-11-22",55.6148,55.9191,55.4436,55.7574,94400.0],["2013-11-25",55.7099,56.2139,55.4246,56.0142,92000.0],["2013-11-26",55.9286,56.8137,55.7477,56.6424,201700.0],["2013-11-27",56.5663,56.7376,56.3759,56.7376,115500.0],["2013-11-29",56.9755,57.0612,56.0999,56.5377,46100.0],["2013-12-02",56.4235,56.4996,55.662,55.7858,181800.0],["2013-12-03",55.5288,55.8619,54.9482,55.3004,114300.0],["2013-12-04",54.9006,55.7858,54.5484,55.4907,145700.0],["2013-12-05",55.2908,55.624,54.9482,55.5002,128100.0],["2013-12-06",56.2331,56.8042,56.0713,56.6995,159100.0],["2013-12-09",56.9279,57.2611,56.3569,56.69,150300.0],["2013-12-10",56.4616,56.8899,55.8619,55.9285,114000.0],["2013-12-11",56.1475,56.1475,54.6151,54.7959,180400.0],["2013-12-12",54.9196,55.9571,54.8149,55.7191,164300.0],["2013-12-13",56.0142,56.2046,55.386,55.5859,98600.0],["2013-12-16",57.2611,57.2611,55.6811,56.0713,103900.0],["2013-12-17",56.0428,56.0904,55.4336,55.8524,97200.0],["2013-12-18",56.0618,56.2902,55.1576,56.2902,177000.0],["2013-12-19",56.3188,56.4711,55.7572,55.9856,137100.0],["2013-12-20",56.0618,57.3277,55.8334,56.8804,260700.0],["2013-12-23",56.9946,57.1754,56.4711,56.7662,110700.0],["2013-12-24",56.8708,57.7655,56.5472,57.4895,76100.0],["2013-12-26",57.5942,57.7655,57.1088,57.3372,103600.0],["2013-12-27",57.6037,57.6418,57.1373,57.3848,60100.0],["2013-12-30",57.242,57.6133,56.8613,57.3848,100000.0],["2013-12-31",57.6323,57.8227,57.0422,57.1754,102400.0],["2014-01-02",57.1849,57.1849,55.5478,56.0523,164900.0],["2014-01-03",56.0428,56.7852,55.9476,56.5948,112200.0],["2014-01-06",56.8423,56.8423,55.4812,55.7287,147800.0],["2014-01-07",56.0428,56.4901,55.7287,56.3378,174200.0],["2014-01-08",56.3569,56.6329,55.7858,56.5092,297000.0],["2014-01-09",56.5567,56.7376,55.7191,56.2998,129500.0],["2014-01-10",56.4997,56.5187,55.9571,56.414,194300.0],["2014-01-13",56.2331,56.3188,54.9767,55.4241,201000.0],["2014-01-14",55.7382,56.5092,55.4526,56.4235,196900.0],["2014-01-15",56.4996,56.5758,55.9381,56.2331,170800.0],["2014-01-16",56.3188,56.4996,55.8524,56.0523,123500.0],["2014-01-17",56.1094,56.1094,55.4717,55.7191,83700.0],["2014-01-21",56.2712,56.2902,55.2623,55.386,167700.0],["2014-01-22",55.5669,55.5669,54.7769,55.3479,124000.0],["2014-01-23",55.2528,55.5288,54.3771,55.2052,101500.0],["2014-01-24",54.7483,54.8244,52.8923,53.4633,230700.0],["2014-01-27",53.6728,53.8631,52.7305,52.74,196200.0],["2014-01-28",53.0255,53.1873,52.1974,53.1017,223500.0],["2014-01-29",52.7305,53.035,51.8072,51.8833,225800.0],["2014-01-30",52.1689,52.1974,51.179,51.2551,393700.0],["2014-01-31",50.4461,51.0838,48.8661,49.1897,523100.0],["2014-02-03",48.9994,49.4753,46.3819,46.458,573000.0],["2014-02-04",46.696,47.8477,46.1629,47.8286,443800.0],["2014-02-05",47.5336,47.762,46.9339,47.5621,231800.0],["2014-02-06",47.7334,48.0285,47.4669,47.9048,139300.0],["2014-02-07",47.9904,48.7043,47.7715,48.5901,150900.0],["2014-02-10",48.4663,48.9232,48.3045,48.8471,143600.0],["2014-02-11",48.8471,49.5038,48.6853,49.4086,128400.0],["2014-02-12",49.599,49.875,49.2754,49.7227,110800.0],["2014-02-13",49.342,50.6745,49.342,50.5222,192700.0],["2014-02-14",51.0458,51.1981,50.2938,50.8268,159300.0],["2014-02-18",50.8268,51.3027,50.4651,50.9315,259800.0],["2014-02-19",50.6076,51.0554,49.9502,49.9598,138100.0],["2014-02-20",50.1408,50.4742,49.7216,50.2932,145300.0],["2014-02-21",50.4456,50.6171,49.9979,50.2551,146900.0],["2014-02-24",50.2456,50.5409,49.9979,50.0836,112700.0],["2014-02-25",50.0836,50.9125,49.7692,50.4075,102500.0],["2014-02-26",50.6076,51.7223,50.217,51.4079,162100.0],["2014-02-27",51.2364,51.808,50.7791,51.1221,172600.0],["2014-02-28",51.1602,51.627,50.8934,50.9696,120300.0],["2014-03-03",50.9696,51.265,50.0074,50.5981,104700.0],["2014-03-04",52.2939,52.5035,51.3888,52.2748,217100.0],["2014-03-05",52.17,52.2748,51.7794,51.97,108500.0],["2014-03-06",50.9887,52.351,50.9887,51.4936,193700.0],["2014-03-07",51.8747,51.9605,51.4936,51.8366,101200.0],["2014-03-10",53.4467,55.2187,53.0084,55.1711,401100.0],["2014-03-11",55.4092,56.5334,55.2092,55.4283,396500.0],["2014-03-12",55.0948,55.4283,54.7614,55.1711,175100.0],["2014-03-13",55.4187,55.8379,54.9424,55.0091,223700.0],["2014-03-14",54.7805,54.9615,54.2755,54.9234,242600.0],["2014-03-17",55.2568,55.9999,55.2568,55.6665,197400.0],["2014-03-18",55.7713,57.086,55.7713,57.0765,380400.0],["2014-03-19",56.924,57.2861,56.5144,57.1717,292600.0],["2014-03-20",58.0482,59.3153,57.3337,59.2391,360600.0],["2014-03-21",59.5249,61.316,59.3153,60.6015,411900.0],["2014-03-24",60.7158,61.0778,60.1918,60.6205,252800.0],["2014-03-25",60.9254,61.5827,60.3538,61.4303,194300.0],["2014-03-26",61.6209,61.6209,60.43,60.4776,269700.0],["2014-03-27",60.3919,60.6396,60.0965,60.3538,281400.0],["2014-03-28",60.3442,60.973,60.106,60.5633,194200.0],["2014-03-31",61.135,61.6018,60.6777,61.5065,185600.0],["2014-04-01",61.5542,62.8784,61.2779,62.6403,123900.0],["2014-04-02",62.6974,62.8403,62.3735,62.726,169800.0],["2014-04-03",62.6688,63.5834,62.6688,63.3548,136100.0],["2014-04-04",63.6882,63.8312,61.8781,62.2497,214900.0],["2014-04-07",61.9067,61.9067,60.7444,60.9254,195700.0],["2014-04-08",61.1255,61.4398,60.2109,60.611,275700.0],["2014-04-09",60.6491,60.8587,59.563,60.3347,347600.0],["2014-04-10",60.3728,60.5729,59.2963,59.7059,225900.0],["2014-04-11",59.039,59.5535,58.3245,58.334,185400.0],["2014-04-14",59.1248,59.1248,57.7815,57.9053,206700.0],["2014-04-15",57.9434,58.6008,56.8383,57.8958,187000.0],["2014-04-16",58.2483,58.677,57.9053,58.2006,148200.0],["2014-04-17",58.0959,59.3249,58.0387,59.1724,119600.0],["2014-04-21",58.9914,59.5535,58.5627,59.0771,81600.0],["2014-04-22",59.1343,60.1537,58.8675,59.7345,127900.0],["2014-04-23",59.7155,60.0394,58.839,58.8485,153800.0],["2014-04-24",58.9247,59.4106,58.1149,58.4293,222200.0],["2014-04-25",58.1149,58.7247,56.6954,57.4861,294200.0],["2014-04-28",57.8291,57.8291,56.6477,57.5433,209600.0],["2014-04-29",57.8863,58.1054,56.9812,57.1527,170800.0],["2014-04-30",57.0765,57.2289,56.4096,56.6763,276500.0],["2014-05-01",56.7811,57.7624,56.4096,57.2098,327000.0],["2014-05-02",57.2479,58.0006,57.0288,57.2003,116600.0],["2014-05-05",56.9812,57.7815,56.6001,57.3528,131000.0],["2014-05-06",57.1432,57.5147,56.8859,57.086,208200.0],["2014-05-07",57.3337,57.9434,56.7525,57.8863,173400.0],["2014-05-08",57.9244,58.8295,57.0479,57.1813,164300.0],["2014-05-09",56.7716,58.3245,56.7716,58.2864,158800.0],["2014-05-12",58.3436,59.7631,58.3436,59.4487,182300.0],["2014-05-13",59.2867,59.7536,59.1343,59.4106,232300.0],["2014-05-14",59.2391,59.9155,58.6961,59.7155,397000.0],["2014-05-15",59.2867,59.363,57.6386,58.6103,257600.0],["2014-05-16",58.4388,58.8009,57.8767,58.5246,178300.0],["2014-05-19",58.5436,60.2299,58.4769,59.4678,257700.0],["2014-05-20",59.4773,59.4773,58.0577,58.839,239100.0],["2014-05-21",58.9533,59.4963,58.315,58.4865,191100.0],["2014-05-22",58.4388,58.9152,58.2102,58.7913,145500.0],["2014-05-23",58.6388,59.8402,58.4957,59.7353,99400.0],["2014-05-27",60.212,60.5267,59.4206,59.7925,172700.0],["2014-05-28",59.5923,60.0595,59.2967,59.5637,120400.0],["2014-05-29",59.8497,59.9737,58.9534,59.6495,155400.0],["2014-05-30",59.7734,59.802,59.0774,59.1155,126100.0],["2014-06-02",59.3157,59.3157,58.2669,58.963,108700.0],["2014-06-03",58.7913,59.0869,57.7425,57.7806,144700.0],["2014-06-04",57.6567,58.2669,57.4755,58.1525,105800.0],["2014-06-05",58.2574,59.8688,57.7806,59.8592,107100.0],["2014-06-06",59.8592,60.3455,59.8116,60.2025,93200.0],["2014-06-09",60.2978,60.765,60.0785,60.7364,110800.0],["2014-06-10",60.8127,61.0225,60.1071,60.5267,134700.0],["2014-06-11",60.1167,60.4409,59.4206,59.7639,111200.0],["2014-06-12",59.5446,60.0118,59.0297,59.2204,93200.0],["2014-06-13",59.5922,59.5922,58.8199,59.2299,89000.0],["2014-06-16",59.2967,59.2967,58.5053,58.7818,112800.0],["2014-06-17",58.7818,60.3932,58.6102,60.0308,180200.0],["2014-06-18",60.1453,60.7078,59.3825,60.6125,165300.0],["2014-06-19",60.6506,61.9855,60.5267,61.9283,191900.0],["2014-06-20",61.9759,62.3955,61.8806,62.3669,255600.0],["2014-06-23",62.4527,62.7578,61.8425,61.9855,105600.0],["2014-06-24",61.9664,63.2917,61.1846,61.5469,173500.0],["2014-06-25",61.2799,62.6433,61.2799,62.3478,144600.0],["2014-06-26",62.2048,62.2048,61.3943,61.728,97000.0],["2014-06-27",61.3467,62.1571,61.2322,61.9855,392900.0],["2014-06-30",61.8424,62.548,61.175,62.529,138500.0],["2014-07-01",62.9104,63.8543,62.8531,63.4634,298100.0],["2014-07-02",63.3776,64.2166,63.2536,63.3585,122300.0],["2014-07-03",63.5873,64.0927,63.4825,63.902,51800.0],["2014-07-07",63.6922,63.7971,63.1011,63.2536,111300.0],["2014-07-08",63.101,63.5015,62.4526,62.9771,170300.0],["2014-07-09",63.0248,63.1201,61.9378,62.1285,115000.0],["2014-07-10",60.889,62.1476,60.8032,61.4611,101900.0],["2014-07-11",61.2418,61.7662,60.9176,61.5659,103900.0],["2014-07-14",61.9092,62.1475,61.3371,61.9569,150400.0],["2014-07-15",61.9759,62.2048,60.7078,60.8127,199800.0],["2014-07-16",61.1083,61.3467,59.7162,60.0976,160200.0],["2014-07-17",59.8116,60.3932,59.4874,59.8402,218000.0],["2014-07-18",59.6781,60.6411,59.5922,60.0118,200100.0],["2014-07-21",59.6781,60.0118,58.9058,58.9534,174700.0],["2014-07-22",59.2109,60.3741,59.1632,59.7353,171200.0],["2014-07-23",59.8878,60.2311,59.249,59.7639,78100.0],["2014-07-24",59.7162,60.0595,59.0583,59.2585,120900.0],["2014-07-25",58.6674,58.9916,57.9809,58.1525,123400.0],["2014-07-28",58.2193,58.6483,57.0465,58.4958,144100.0],["2014-07-29",58.4862,58.6674,57.0369,57.1132,158900.0],["2014-07-30",57.2467,57.6662,56.9225,57.0083,146000.0],["2014-07-31",56.5411,56.6937,55.3112,55.3684,177200.0],["2014-08-01",55.3588,55.3779,54.0144,54.4816,301600.0],["2014-08-04",54.7486,55.2253,53.7474,55.1014,182300.0],["2014-08-05",54.7677,55.4732,54.6437,55.0346,120000.0],["2014-08-06",54.6056,55.8069,53.7474,55.4256,103000.0],["2014-08-07",55.4732,55.8165,54.5579,54.6532,134900.0],["2014-08-08",56.7604,58.0572,55.54,57.7616,389600.0],["2014-08-11",58.0667,58.2669,57.3134,58.1716,250300.0],["2014-08-12",57.8569,58.2955,57.6281,58.2383,231700.0],["2014-08-13",58.2478,58.5244,58.0381,58.4671,197300.0],["2014-08-14",58.5053,59.0202,58.4671,58.8962,125100.0],["2014-08-15",59.0011,59.0011,58.1144,58.696,164000.0],["2014-08-18",59.0011,59.1155,58.4862,58.715,170300.0],["2014-08-19",58.839,59.516,58.6388,59.4302,150100.0],["2014-08-20",59.1346,59.6304,59.0202,59.5255,90300.0],["2014-08-21",59.373,59.9355,58.8962,59.926,303400.0],["2014-08-22",59.8497,60.0118,59.4683,59.516,138900.0],["2014-08-25",59.5923,59.8688,59.3539,59.6018,93700.0],["2014-08-26",59.6686,60.1648,59.5541,60.0407,141400.0],["2014-08-27",60.0407,60.2316,59.7736,59.8499,138500.0],["2014-08-28",59.535,60.2507,59.4491,59.7449,115200.0],["2014-08-29",59.7449,59.993,59.4014,59.7545,87000.0],["2014-09-02",60.0026,60.7373,59.8785,60.6801,204400.0],["2014-09-03",60.9282,61.0332,60.0885,60.1743,138600.0],["2014-09-04",60.1743,61.1095,60.0026,60.1648,143800.0],["2014-09-05",60.7946,62.0924,60.6992,61.3576,234600.0],["2014-09-08",61.3003,61.4912,60.9759,61.2431,132800.0],["2014-09-09",60.9663,61.0045,58.7811,59.535,256100.0],["2014-09-10",59.7163,59.7163,58.8956,59.3251,245700.0],["2014-09-11",58.9434,59.4777,58.7716,59.3155,136100.0],["2014-09-12",59.2869,59.3919,58.3422,58.4662,122600.0],["2014-09-15",58.4949,58.6762,58.1036,58.4281,149000.0],["2014-09-16",58.3994,59.0197,58.1036,58.5903,176600.0],["2014-09-17",58.7716,59.0101,58.3517,58.5139,152800.0],["2014-09-18",58.7716,58.9911,58.4662,58.5903,132300.0],["2014-09-19",59.0674,60.8137,59.0197,60.5751,493900.0],["2014-09-22",60.2888,60.766,60.1934,60.5751,271700.0],["2014-09-23",60.3843,60.4606,59.9835,60.1171,230900.0],["2014-09-24",60.2221,60.9377,60.0026,60.7851,193400.0],["2014-09-25",60.5751,60.6801,59.7068,59.9358,216400.0],["2014-09-26",59.9549,60.7851,59.7163,60.5465,192500.0],["2014-09-29",59.8594,60.3652,59.5541,60.1552,182200.0],["2014-09-30",60.0026,60.0598,58.8575,58.8861,259500.0],["2014-10-01",58.7334,58.7334,55.7467,55.8039,464600.0],["2014-10-02",55.6608,57.3879,55.594,57.283,284100.0],["2014-10-03",57.8269,57.846,57.3975,57.6361,189700.0],["2014-10-06",57.7315,57.9032,57.3879,57.5788,239200.0],["2014-10-07",57.1494,57.3021,56.5196,56.5482,252600.0],["2014-10-08",56.4146,57.8842,56.052,57.7887,286000.0],["2014-10-09",57.6361,57.7983,56.3765,56.5864,248600.0],["2014-10-10",56.3192,56.8917,55.3363,55.4031,189700.0],["2014-10-13",55.4699,56.0997,54.7829,55.6513,300800.0],["2014-10-14",56.0616,57.1303,55.8707,56.3192,234500.0],["2014-10-15",55.4127,57.0826,54.5729,56.7963,313300.0],["2014-10-16",55.7657,56.9395,54.9737,56.7295,495700.0],["2014-10-17",57.5693,58.4853,57.2162,58.0464,189400.0],["2014-10-20",57.951,59.5159,57.6551,59.3537,262900.0],["2014-10-21",59.64,60.4797,59.3919,60.4606,141400.0],["2014-10-22",60.5847,60.9282,59.1724,59.3823,156000.0],["2014-10-23",60.098,61.4149,59.8213,61.1477,245600.0],["2014-10-24",62.9416,66.8063,62.7794,66.73,381700.0],["2014-10-27",67.1403,68.4858,67.0067,68.2472,406000.0],["2014-10-28",68.2377,70.9,68.2377,70.8713,487000.0],["2014-10-29",70.9,72.3981,70.4419,71.3676,500200.0],["2014-10-30",70.9763,71.9687,70.6042,71.7588,300200.0],["2014-10-31",72.2646,73.4669,71.8161,73.1997,343700.0],["2014-11-03",73.4669,73.5909,72.1119,72.4363,352200.0],["2014-11-04",72.4745,73.1902,71.9401,72.2741,256500.0],["2014-11-05",72.5985,72.9325,71.6061,72.0069,263500.0],["2014-11-06",72.0832,72.8084,71.9973,72.15,253300.0],["2014-11-07",71.9306,72.1405,71.1004,71.7397,291300.0],["2014-11-10",71.9115,73.5432,71.5393,73.3333,362600.0],["2014-11-11",73.3905,73.839,72.5222,72.7226,183300.0],["2014-11-12",72.5222,73.5146,72.5222,73.4669,197400.0],["2014-11-13",73.7722,73.8963,72.5794,72.923,115000.0],["2014-11-14",72.9993,73.1997,72.5794,72.8848,168900.0],["2014-11-17",72.8466,73.5432,72.4649,72.4936,165800.0],["2014-11-18",72.7798,74.383,72.7798,73.4096,171400.0],["2014-11-19",73.381,73.7245,71.921,72.4458,103400.0],["2014-11-20",72.0164,73.0566,71.7779,73.0566,96600.0],["2014-11-21",73.9345,73.944,72.6844,72.923,164000.0],["2014-11-24",72.9611,73.8677,72.5794,73.8581,102600.0],["2014-11-25",73.8199,74.2114,72.8651,72.9128,112200.0],["2014-11-26",72.76,73.0274,72.3877,72.7123,125400.0],["2014-11-28",72.7123,72.865,70.602,70.879,108600.0],["2014-12-01",70.7071,70.7071,68.5778,68.6446,291600.0],["2014-12-02",68.9119,69.3512,68.5873,69.2652,229900.0],["2014-12-03",69.3512,70.6975,69.3321,70.583,134500.0],["2014-12-04",70.5257,70.6116,69.0838,69.3894,144000.0],["2014-12-05",69.2271,70.287,68.721,69.2462,187700.0],["2014-12-08",68.8165,69.313,66.7826,67.0214,194100.0],["2014-12-09",66.1142,66.6203,65.3026,66.3912,400200.0],["2014-12-10",66.2288,66.4484,63.3261,63.3547,196600.0],["2014-12-11",63.8321,65.1689,63.7939,64.1186,203900.0],["2014-12-12",63.0491,63.4024,61.5596,62.5813,304800.0],["2014-12-15",63.1637,63.3643,61.9893,62.2184,228300.0],["2014-12-16",61.8365,62.4571,61.3304,61.8174,326800.0],["2014-12-17",61.8747,63.8608,61.6169,63.6889,311900.0],["2014-12-18",64.4432,65.78,63.8226,65.7323,222300.0],["2014-12-19",65.8087,68.1959,65.5032,67.6611,783300.0],["2014-12-22",67.3842,67.4797,66.3243,67.3938,188500.0],["2014-12-23",67.7948,68.5873,67.5751,68.4918,159100.0],["2014-12-24",68.7401,68.8642,67.7948,68.5969,152800.0],["2014-12-26",68.9406,68.9597,67.9285,68.3581,91900.0],["2014-12-29",68.3104,69.6567,68.0717,69.0647,92800.0],["2014-12-30",68.6542,68.912,67.4988,67.9285,139500.0],["2014-12-31",68.0621,68.4632,66.2288,66.3147,223100.0],["2015-01-02",66.6108,67.0691,64.4432,65.2453,255900.0],["2015-01-05",64.5769,65.1307,61.2254,61.4832,372100.0],["2015-01-06",61.7792,62.037,59.2393,59.4111,375500.0],["2015-01-07",60.0032,60.261,58.7714,60.2323,253700.0],["2015-01-08",60.9198,63.5743,60.7384,62.8868,297800.0],["2015-01-09",62.9059,63.0396,60.9007,61.0344,147500.0],["2015-01-12",61.0821,61.4641,59.669,59.7358,181800.0],["2015-01-13",60.2037,60.6525,57.7688,58.9528,228900.0],["2015-01-14",58.0362,58.5995,57.3678,58.2271,293200.0],["2015-01-15",58.2462,58.5327,56.1837,56.5561,366700.0],["2015-01-16",56.1933,58.4754,56.1933,58.3799,254000.0],["2015-01-20",58.3799,58.4467,56.4893,57.4632,177900.0],["2015-01-21",57.1386,58.1985,56.6803,57.8738,181500.0],["2015-01-22",58.5231,59.287,57.32,59.1438,310200.0],["2015-01-23",59.0197,59.3252,57.8452,58.7141,228300.0],["2015-01-26",58.5136,59.4589,57.8547,59.3348,269100.0],["2015-01-27",58.5136,59.1629,57.9502,58.7523,199900.0],["2015-01-28",59.1724,59.2775,57.5874,57.5969,314400.0],["2015-01-29",57.5874,57.7019,55.8973,56.3365,517300.0],["2015-01-30",58.0839,64.1759,57.5587,62.3808,679800.0],["2015-02-02",62.3999,62.3999,59.8122,61.7506,449000.0],["2015-02-03",61.9892,63.6793,61.7792,63.221,360000.0],["2015-02-04",62.524,62.6195,60.0509,60.261,534000.0],["2015-02-05",60.7002,63.4406,60.1464,63.3165,343400.0],["2015-02-06",63.3738,64.2713,63.1351,63.8226,287200.0],["2015-02-09",63.7844,65.6273,63.3452,65.083,475000.0],["2015-02-10",65.2167,65.9806,64.4814,65.8469,279200.0],["2015-02-11",65.5509,66.7158,65.1881,66.3339,297700.0],["2015-02-12",66.8399,68.2722,66.5726,67.833,175000.0],["2015-02-13",68.0049,68.2627,66.5821,67.9762,272900.0],["2015-02-17",67.5847,68.4441,67.0882,67.6134,195200.0],["2015-02-18",67.0687,68.7696,67.0687,68.3682,179100.0],["2015-02-19",67.8044,68.7982,67.0591,68.3587,145100.0],["2015-02-20",68.1485,69.5913,66.8776,69.4384,252300.0],["2015-02-23",68.9893,69.3811,67.6898,69.3715,172000.0],["2015-02-24",69.2664,69.706,68.8269,69.62,197900.0],["2015-02-25",69.639,69.7442,68.5497,69.1326,166600.0],["2015-02-26",68.6549,69.4671,68.2918,69.4193,117300.0],["2015-02-27",69.6009,70.3844,69.6009,69.9735,270800.0],["2015-03-02",70.2028,71.5406,69.3333,71.4164,253400.0],["2015-03-03",70.8048,70.8048,68.1007,68.7313,237100.0],["2015-03-04",68.3682,68.3682,67.3745,67.9478,164500.0],["2015-03-05",68.1102,68.1102,66.6578,67.0974,113200.0],["2015-03-06",66.4285,67.126,65.3488,65.6545,161400.0],["2015-03-09",65.9125,67.298,65.6259,67.0114,169100.0],["2015-03-10",66.2087,66.5527,65.1863,65.8361,180600.0],["2015-03-11",65.8361,67.0018,65.7214,66.3712,229500.0],["2015-03-12",66.7725,68.2536,66.7725,68.1389,145300.0],["2015-03-13",67.8522,68.0338,66.0749,66.8011,150300.0],["2015-03-16",66.8489,67.6516,66.3712,67.5847,160400.0],["2015-03-17",67.0783,67.8618,66.7247,67.728,143200.0],["2015-03-18",67.2502,67.9573,65.8838,67.5656,259500.0],["2015-03-19",67.126,67.5847,66.4285,66.8011,139400.0],["2015-03-20",67.3458,68.416,66.9636,68.2058,386500.0],["2015-03-23",68.2058,68.8651,67.9956,68.4351,121900.0],["2015-03-24",68.5402,68.9129,67.9,67.9956,105900.0],["2015-03-25",68.2153,69.276,68.072,68.6835,340600.0],["2015-03-26",68.6167,69.6773,68.4447,69.0275,290900.0],["2015-03-27",68.9798,69.2282,67.5083,67.5083,147400.0],["2015-03-30",68.0051,68.7027,67.7662,68.4924,172400.0],["2015-03-31",68.3969,69.9926,68.1198,69.8493,225000.0],["2015-04-01",69.3715,70.136,68.4733,70.1169,246600.0],["2015-04-02",70.0595,70.7475,69.5435,70.0117,116500.0],["2015-04-06",69.706,70.9673,69.4002,70.91,174800.0],["2015-04-07",70.7666,70.7762,69.5244,69.5627,134900.0],["2015-04-08",69.4862,70.1264,69.1518,69.8398,87800.0],["2015-04-09",69.6773,69.964,68.2823,69.534,110100.0],["2015-04-10",69.9448,70.0117,69.3046,69.6677,67200.0],["2015-04-13",69.4193,69.5627,68.2822,68.6167,175200.0],["2015-04-14",68.4447,68.7696,67.7376,68.6167,119000.0],["2015-04-15",68.9798,69.9162,68.8078,69.2473,133300.0],["2015-04-16",69.104,69.104,67.7567,67.8618,112300.0],["2015-04-17",67.3362,67.3362,66.1418,66.438,162500.0],["2015-04-20",66.8872,68.1963,66.3043,68.0338,144300.0],["2015-04-21",68.4065,68.4065,66.9349,67.0592,160800.0],["2015-04-22",66.9063,67.4223,65.2054,65.7787,203900.0],["2015-04-23",65.473,67.4031,65.3201,67.3745,319500.0],["2015-04-24",67.2312,68.6167,62.6828,66.2852,528900.0],["2015-04-27",66.9827,68.9798,66.9254,67.1165,274500.0],["2015-04-28",67.1834,69.0276,66.9063,68.3014,212100.0],["2015-04-29",67.9287,68.2154,66.7916,66.9636,157400.0],["2015-04-30",66.7725,67.3649,64.5461,64.7181,224000.0],["2015-05-01",64.8232,65.6641,64.5843,65.2436,119500.0],["2015-05-04",65.4634,66.3425,64.7277,65.1768,132700.0],["2015-05-05",65.1767,66.2756,63.6001,63.9632,170600.0],["2015-05-06",64.527,65.129,64.2881,64.8615,166000.0],["2015-05-07",64.5365,65.9412,64.5365,65.3201,243100.0],["2015-05-08",66.1418,67.642,66.0941,66.3616,184900.0],["2015-05-11",66.1132,66.5432,65.9316,66.0558,120300.0],["2015-05-12",65.6259,65.6259,63.8772,64.6321,124200.0],["2015-05-13",65.0334,65.215,64.097,64.9379,133400.0],["2015-05-14",65.3965,66.4763,65.0048,66.4476,135000.0],["2015-05-15",66.1227,66.1227,64.3741,64.5365,148200.0],["2015-05-18",64.2308,66.0558,63.8677,65.301,121500.0],["2015-05-19",65.473,65.7023,64.3741,65.1003,129800.0],["2015-05-20",65.1194,65.8265,64.5652,65.1672,142800.0],["2015-05-21",65.0526,66.1036,64.7659,65.5017,123800.0],["2015-05-22",65.1,65.9415,64.1629,64.641,111800.0],["2015-05-26",64.3159,64.4976,62.6903,63.5796,148000.0],["2015-05-27",63.8283,65.4443,63.7996,64.9184,145500.0],["2015-05-28",64.8514,64.9948,64.2681,64.6315,116800.0],["2015-05-29",64.4211,65.3965,64.2968,64.3637,146600.0],["2015-06-01",64.6889,65.1765,63.331,64.794,217100.0],["2015-06-02",64.5741,65.9319,64.5741,65.6164,141800.0],["2015-06-03",65.9032,67.175,65.5686,66.9168,190100.0],["2015-06-04",66.2475,66.936,65.0618,65.7216,324000.0],["2015-06-05",65.5686,66.936,65.2435,66.8499,193500.0],["2015-06-08",66.6109,67.4906,65.6738,65.7694,117400.0],["2015-06-09",65.712,66.2858,65.0618,66.0945,222900.0],["2015-06-10",66.6491,68.6572,66.5631,67.787,159500.0],["2015-06-11",67.8444,68.3512,66.9743,67.242,153200.0],["2015-06-12",67.0507,67.4523,66.7734,67.0698,119200.0],["2015-06-15",66.3144,66.3144,65.1957,65.5399,114600.0],["2015-06-16",65.3678,67.2802,65.014,67.1272,151600.0],["2015-06-17",67.3854,67.3854,64.7845,65.2243,188000.0],["2015-06-18",65.6164,66.2475,64.9853,66.0754,206400.0],["2015-06-19",65.8555,66.6491,65.3104,65.779,246300.0],["2015-06-22",66.4388,66.4388,64.9375,65.3582,238100.0],["2015-06-23",65.3104,65.6642,64.5741,65.4443,174400.0],["2015-06-24",65.1096,65.7311,64.4785,64.794,165300.0],["2015-06-25",64.9279,65.1383,64.5454,64.9662,129300.0],["2015-06-26",65.253,66.8117,64.9279,65.9989,783000.0],["2015-06-29",65.2339,66.1423,63.6179,63.8187,245000.0],["2015-06-30",64.555,65.8268,63.1493,65.1478,374700.0],["2015-07-01",65.406,66.1232,64.5837,65.167,303100.0],["2015-07-02",65.3391,66.0084,64.2681,64.8705,334200.0],["2015-07-06",64.8705,66.0658,63.7996,64.1056,280500.0],["2015-07-07",64.0673,64.4115,62.3939,64.2394,317500.0],["2015-07-08",63.3501,63.4649,61.5715,61.8871,403700.0],["2015-07-09",62.8338,63.6179,61.4185,61.4568,171000.0],["2015-07-10",62.1644,62.1644,61.3134,61.5907,217200.0],["2015-07-13",62.2409,62.7668,61.7437,62.4226,198400.0],["2015-07-14",62.4417,63.331,62.2696,62.9772,179700.0],["2015-07-15",63.0633,63.3884,62.1644,62.2314,156300.0],["2015-07-16",62.6712,62.6712,61.1891,61.2751,181700.0],["2015-07-17",61.0934,61.9636,61.0169,61.2942,244400.0],["2015-07-20",61.2751,62.1166,60.7109,61.9636,220900.0],["2015-07-21",62.1357,64.096,61.103,61.6289,208800.0],["2015-07-22",61.2273,61.648,60.8831,61.2464,169700.0],["2015-07-23",61.409,61.7054,60.4814,60.5771,164300.0],["2015-07-24",60.1085,60.1468,58.3491,58.8272,230200.0],["2015-07-27",58.5881,58.9993,57.8518,58.6742,160400.0],["2015-07-28",58.9802,61.2273,58.1291,61.103,220300.0],["2015-07-29",61.2847,62.2218,60.6536,61.8393,149100.0],["2015-07-30",61.562,62.0018,61.103,61.7723,144100.0],["2015-07-31",62.0879,62.7286,61.7437,61.9158,179100.0],["2015-08-03",62.0592,62.0592,60.2328,60.8257,151900.0],["2015-08-04",60.73,61.3134,60.4336,60.7396,76600.0],["2015-08-05",61.2369,62.5373,60.9022,61.2751,105700.0],["2015-08-06",61.1699,61.9349,60.4623,60.5484,95700.0],["2015-08-07",57.3641,63.876,57.3641,57.9474,448200.0],["2015-08-10",58.0813,58.2247,56.8956,58.1769,438000.0],["2015-08-11",57.5936,59.0471,56.8956,58.3491,267500.0],["2015-08-12",57.9188,58.3777,56.1497,57.3641,236900.0],["2015-08-13",57.4598,57.7084,56.7617,57.3737,107500.0],["2015-08-14",57.1155,57.5458,56.6374,56.8765,127600.0],["2015-08-17",56.5322,57.651,56.427,57.1059,183200.0],["2015-08-18",56.7617,57.3163,54.725,54.8397,332000.0],["2015-08-19",54.1416,55.0214,53.2141,53.8452,281100.0],["2015-08-20",53.2619,53.7018,52.4778,52.5256,207100.0],["2015-08-21",50.7279,50.7375,47.907,48.1365,716100.0],["2015-08-24",45.4113,47.8114,45.4113,45.7173,477000.0],["2015-08-25",47.2489,47.8519,44.5878,44.6931,595700.0],["2015-08-26",45.746,47.335,44.9036,47.2584,421700.0],["2015-08-27",49.0772,50.8193,47.9572,50.7619,510400.0],["2015-08-28",50.647,51.6234,49.393,51.4702,353200.0],["2015-08-31",51.049,51.8723,50.6949,51.4894,261400.0],["2015-09-01",50.4556,50.9342,49.3069,49.5941,297700.0],["2015-09-02",50.4268,50.4268,49.0389,50.1971,230100.0],["2015-09-03",50.2737,51.5468,49.9291,50.2067,200300.0],["2015-09-04",49.4122,49.7951,47.8328,48.2731,282200.0],["2015-09-08",48.9336,49.3452,48.3879,49.2016,232500.0],["2015-09-09",49.7759,50.1875,48.5411,48.656,142400.0],["2015-09-10",48.6081,49.5366,48.0338,49.0676,218400.0],["2015-09-11",48.8953,49.4026,48.3496,48.9814,157600.0],["2015-09-14",48.9814,48.9814,48.1582,48.2157,114100.0],["2015-09-15",48.3784,48.723,47.3733,48.6751,729600.0],["2015-09-16",48.5985,50.8193,48.4645,50.6566,469000.0],["2015-09-17",50.8863,51.4224,49.6132,50.1684,270100.0],["2015-09-18",50.1205,51.2501,49.5941,50.3407,538600.0],["2015-09-21",50.7331,50.781,49.8333,50.0152,251400.0],["2015-09-22",49.2686,49.7759,48.9623,49.4888,274400.0],["2015-09-23",49.5558,49.6419,48.005,48.2252,203800.0],["2015-09-24",47.6317,48.2731,47.1436,47.8519,234600.0],["2015-09-25",48.5602,49.7951,47.8615,48.1582,245600.0],["2015-09-28",47.6987,48.6847,46.2916,46.3682,192200.0],["2015-09-29",46.3873,47.3446,45.7364,46.2342,258200.0],["2015-09-30",46.6745,47.134,45.6407,46.1002,394000.0],["2015-10-01",46.3299,46.5501,45.1238,46.3778,252900.0],["2015-10-02",45.6503,47.4116,45.1908,47.4116,314900.0],["2015-10-05",47.8711,48.9336,47.469,48.7804,219400.0],["2015-10-06",48.8378,49.8812,48.6751,49.4792,227900.0],["2015-10-07",49.8717,51.049,49.6419,50.8576,223300.0],["2015-10-08",50.9725,53.2698,50.6374,53.1645,246100.0],["2015-10-09",53.1454,54.2175,53.1262,54.1792,279400.0],["2015-10-12",54.1409,54.3993,53.6048,54.1888,243200.0],["2015-10-13",54.7344,55.0886,53.6623,54.5047,309100.0],["2015-10-14",54.5238,55.2226,54.1026,54.5812,206700.0],["2015-10-15",54.8014,55.5672,54.0452,55.5097,162600.0],["2015-10-16",55.7682,55.7682,54.5142,55.3279,165400.0],["2015-10-19",54.8205,55.9213,54.1696,55.9118,176300.0],["2015-10-20",55.6916,56.9743,55.5863,56.5436,354200.0],["2015-10-21",56.5627,56.5627,54.5908,54.6865,190500.0],["2015-10-22",55.3757,56.8307,54.2558,56.5818,177500.0],["2015-10-23",57.7114,60.5352,57.003,58.8409,418100.0],["2015-10-26",58.6112,59.5971,58.4676,58.793,303400.0],["2015-10-27",58.3431,58.3431,56.1702,56.6201,211600.0],["2015-10-28",56.6584,57.8645,55.7682,57.7114,395100.0],["2015-10-29",57.6252,57.8741,56.3521,56.8499,171800.0],["2015-10-30",56.8116,57.2232,56.1415,56.4191,255900.0],["2015-11-02",56.3329,57.2902,55.9596,57.07,304000.0],["2015-11-03",57.0222,58.4963,57.0222,57.6635,151800.0],["2015-11-04",57.8932,57.9507,56.7158,57.3955,157800.0],["2015-11-05",57.2136,57.8932,56.6393,57.5965,146400.0],["2015-11-06",57.2423,59.6067,57.204,59.1568,223600.0],["2015-11-09",58.9175,58.9175,57.7784,58.4676,206000.0],["2015-11-10",58.391,58.7164,57.6156,58.324,148100.0],["2015-11-11",58.5442,58.5442,57.2615,58.1325,97000.0],["2015-11-12",57.4625,57.8549,56.2851,56.4478,126200.0],["2015-11-13",56.1128,57.8645,55.4236,56.8786,172200.0],["2015-11-16",56.7159,57.7688,56.0171,57.5869,102000.0],["2015-11-17",57.5199,58.1804,56.6584,56.8307,146800.0],["2015-11-18",57.1083,58.391,56.6297,58.2953,168400.0],["2015-11-19",57.9602,58.5824,57.2423,57.4912,153300.0],["2015-11-20",57.8071,58.1325,57.0796,57.3668,164400.0],["2015-11-23",57.2422,58.2673,55.786,57.3476,173300.0],["2015-11-24",57.1464,59.1583,56.7728,58.9283,154700.0],["2015-11-25",58.708,58.7367,57.75,58.526,96900.0],["2015-11-27",58.4206,58.5739,57.3955,57.9895,52300.0],["2015-11-30",58.2194,59.2924,57.8075,58.9571,157800.0],["2015-12-01",59.0146,59.2924,58.2481,59.0241,136900.0],["2015-12-02",58.8038,58.8038,57.4434,57.5775,141300.0],["2015-12-03",57.9032,58.0374,55.8818,56.4949,200800.0],["2015-12-04",56.495,57.9512,56.495,57.4434,155000.0],["2015-12-07",56.9357,56.9644,54.7226,55.0483,269100.0],["2015-12-08",54.0616,54.6076,53.2281,54.0137,363900.0],["2015-12-09",54.3298,56.0351,53.6784,54.2436,246500.0],["2015-12-10",54.0999,54.7034,52.7107,54.0616,145700.0],["2015-12-11",53.0748,53.5155,51.4366,51.5419,186800.0],["2015-12-14",51.427,51.427,49.7217,49.8654,208000.0],["2015-12-15",50.469,50.536,48.0643,48.505,396200.0],["2015-12-16",48.7158,48.8307,46.4261,47.432,413400.0],["2015-12-17",47.4033,47.4033,45.4776,45.5351,239000.0],["2015-12-18",45.2669,45.2669,43.9448,43.9927,726800.0],["2015-12-21",44.2513,44.4525,43.4945,43.7723,375200.0],["2015-12-22",43.9639,44.328,43.0251,43.4466,526000.0],["2015-12-23",43.8681,45.2956,43.619,45.1327,370600.0],["2015-12-24",45.1711,45.4489,44.7016,44.8262,98400.0],["2015-12-28",44.5004,44.9411,43.9448,44.922,180800.0],["2015-12-29",44.9794,45.4872,43.1113,44.6537,230000.0],["2015-12-30",44.3759,44.5962,43.5711,43.7244,279400.0],["2015-12-31",43.4753,44.7208,43.3221,43.9352,278100.0],["2016-01-04",43.255,43.6382,41.2048,41.5784,367300.0],["2016-01-05",41.5785,41.9425,41.0228,41.0899,190100.0],["2016-01-06",40.3426,40.6971,39.1355,39.7582,223800.0],["2016-01-07",38.6565,39.26,37.89,38.0433,294800.0],["2016-01-08",38.3403,38.5223,37.5068,37.5164,401700.0],["2016-01-11",37.7942,37.8421,36.8075,37.2386,231700.0],["2016-01-12",37.7367,37.9283,36.5967,37.4685,255300.0],["2016-01-13",37.4685,38.005,35.2363,36.0506,346000.0],["2016-01-14",36.3093,38.5415,35.7728,37.7847,365200.0],["2016-01-15",36.8841,38.3116,36.5392,38.12,486200.0],["2016-01-19",38.4936,38.4936,34.8627,35.4758,332200.0],["2016-01-20",34.9202,37.4398,34.3837,37.1332,526900.0],["2016-01-21",36.9799,37.0853,35.8973,36.0889,359400.0],["2016-01-22",37.0949,38.8864,37.0949,37.8996,334400.0],["2016-01-25",37.3919,37.4781,36.2805,36.4051,370600.0],["2016-01-26",36.7021,38.0433,36.52,37.9475,240200.0],["2016-01-27",37.5068,38.2253,36.9033,37.0949,238000.0],["2016-01-28",37.823,38.1391,37.114,37.6122,223600.0],["2016-01-29",37.7751,39.3175,37.7751,39.2696,341600.0],["2016-02-01",38.8289,38.8289,37.6984,38.369,246800.0],["2016-02-02",37.4302,37.7847,36.5105,36.8554,204400.0],["2016-02-03",37.6026,38.3212,35.6674,38.1104,229700.0],["2016-02-04",38.3882,39.2217,37.6505,38.5032,217400.0],["2016-02-05",38.2445,40.4863,36.6446,39.6528,731100.0],["2016-02-08",39.0301,40.1893,38.1966,40.0648,550500.0],["2016-02-09",39.4037,42.3161,39.2792,41.4827,635800.0],["2016-02-10",41.7796,43.3316,41.4156,41.9042,401700.0],["2016-02-11",41.1665,42.479,40.1606,41.5689,351600.0],["2016-02-12",42.1437,43.2167,41.1952,42.4694,204300.0],["2016-02-16",43.1784,44.8932,42.3353,44.4621,327100.0],["2016-02-17",44.6827,45.661,44.0689,45.4308,287000.0],["2016-02-18",45.5938,46.0446,44.9033,45.3349,249200.0],["2016-02-19",45.0759,46.9844,43.7332,46.6104,371900.0],["2016-02-22",47.2338,47.8188,46.8694,47.7421,427400.0],["2016-02-23",47.3968,47.6078,46.4857,46.9844,435300.0],["2016-02-24",46.2076,47.5791,45.6993,47.4256,241000.0],["2016-02-25",47.4256,47.4256,46.1501,47.3393,251500.0],["2016-02-26",47.7613,48.5094,47.4352,48.1449,189200.0],["2016-02-29",48.2696,49.0752,47.7901,48.7395,260300.0],["2016-03-01",49.1232,49.737,48.6436,49.5356,239500.0],["2016-03-02",49.5164,50.3507,49.0656,50.3028,170400.0],["2016-03-03",50.3028,51.5688,50.063,51.5208,225400.0],["2016-03-04",51.8277,52.6525,51.1564,52.1921,253300.0],["2016-03-07",52.0675,52.969,51.8469,52.7676,241800.0],["2016-03-08",52.3456,52.3456,50.3316,50.4083,277600.0],["2016-03-09",50.7152,51.0892,49.852,50.1685,276100.0],["2016-03-10",50.3891,50.744,49.2095,50.3316,164100.0],["2016-03-11",50.7152,51.1564,50.5617,51.0317,426600.0],["2016-03-14",50.7056,51.4249,49.8137,50.744,227700.0],["2016-03-15",50.3316,50.4946,49.5068,49.9767,199300.0],["2016-03-16",49.7657,50.6385,49.6794,50.4371,301800.0],["2016-03-17",50.4563,53.602,50.4563,53.3238,251400.0],["2016-03-18",53.6212,54.8296,53.2759,54.398,409400.0],["2016-03-21",54.1391,54.9159,52.9498,53.0553,245800.0],["2016-03-22",52.6621,54.0623,51.5304,52.9978,172100.0],["2016-03-23",52.7676,53.0073,51.703,51.7318,163700.0],["2016-03-24",51.3098,52.2497,50.3603,52.0771,192800.0],["2016-03-28",52.2689,52.2881,50.9741,51.8277,198000.0],["2016-03-29",51.5879,54.6186,51.4345,54.5898,249900.0],["2016-03-30",55.1844,55.1844,53.7842,54.5515,218200.0],["2016-03-31",54.6282,54.8487,53.9952,54.5227,200400.0],["2016-04-01",53.765,54.82,53.0169,54.7816,231100.0],["2016-04-04",54.7145,55.1557,54.1103,54.6569,227300.0],["2016-04-05",54.0911,54.8967,53.8226,53.9089,153700.0],["2016-04-06",54.1199,54.6186,52.8347,53.9856,203700.0],["2016-04-07",53.3814,54.0911,51.6071,51.751,287700.0],["2016-04-08",52.4799,53.1416,51.7798,51.8949,226700.0],["2016-04-11",52.1826,53.2375,51.5975,52.4895,275300.0],["2016-04-12",52.7292,55.9421,52.595,55.5009,372800.0],["2016-04-13",55.7215,58.0424,55.2516,57.8506,366500.0],["2016-04-14",57.7355,57.9177,57.0258,57.5917,314900.0],["2016-04-15",57.2752,58.1287,56.5942,57.8698,219300.0],["2016-04-18",57.1409,58.6274,56.3736,57.0738,194800.0],["2016-04-19",56.8436,58.2343,56.8436,57.9945,276900.0],["2016-04-20",58.0041,58.1671,57.2944,57.5437,297600.0],["2016-04-21",57.7835,58.4165,56.7573,57.0066,177400.0],["2016-04-22",57.2176,57.841,56.7477,57.4382,192800.0],["2016-04-25",57.3615,57.467,56.6806,57.3327,177900.0],["2016-04-26",57.678,58.8001,57.515,58.4261,139800.0],["2016-04-27",58.7425,59.5577,58.4452,59.1358,129200.0],["2016-04-28",58.9631,59.0686,57.4862,57.5917,138100.0],["2016-04-29",57.5245,57.6492,56.5175,57.4478,209900.0],["2016-05-02",57.3999,57.9274,56.6134,57.8219,253500.0],["2016-05-03",57.0642,57.726,55.7982,56.0668,236800.0],["2016-05-04",55.875,56.4504,55.2324,55.8558,308300.0],["2016-05-05",56.7573,57.3903,55.6448,56.1051,270400.0],["2016-05-06",56.1531,58.6562,55.6256,56.8724,328600.0],["2016-05-09",56.5367,57.5437,56.0572,56.2969,161600.0],["2016-05-10",56.4983,58.5411,55.6352,58.4548,178600.0],["2016-05-11",58.3206,58.5987,57.6588,57.7164,166400.0],["2016-05-12",57.2081,57.3231,55.4626,55.5872,293500.0],["2016-05-13",55.1748,55.8941,54.9159,55.1077,229100.0],["2016-05-16",55.5489,56.201,55.2707,55.5297,218700.0],["2016-05-17",55.5585,56.3257,54.5131,54.7433,173200.0],["2016-05-18",54.3213,55.3667,53.7746,53.9185,196400.0],["2016-05-19",53.4581,54.4364,52.4319,53.2951,169200.0],["2016-05-20",53.3334,53.7746,52.8539,53.5732,229600.0],["2016-05-23",53.5732,54.5131,52.9306,54.024,156400.0],["2016-05-24",54.3311,55.5502,53.8224,55.435,156200.0],["2016-05-25",55.4542,56.6637,54.8783,56.2798,123400.0],["2016-05-26",56.5677,56.8557,55.3006,55.4638,207500.0],["2016-05-27",55.3582,56.155,54.8015,55.723,126400.0],["2016-05-31",55.7038,56.2126,55.0415,55.2911,114100.0],["2016-06-01",54.8495,55.2143,54.0144,55.0895,163200.0],["2016-06-02",54.6287,55.6174,54.1295,55.6174,269500.0],["2016-06-03",55.6366,55.7134,54.8015,55.579,91500.0],["2016-06-06",55.8574,57.2973,55.5598,56.7885,163100.0],["2016-06-07",57.0765,57.5756,56.2414,57.1149,118900.0],["2016-06-08",57.3549,57.7772,57.1821,57.2301,193500.0],["2016-06-09",56.7981,56.8365,55.771,56.7309,150100.0],["2016-06-10",55.8574,56.8269,55.291,56.4141,142500.0],["2016-06-13",56.1166,56.5197,55.0799,55.2814,96300.0],["2016-06-14",55.2623,55.2623,53.976,54.6671,168700.0],["2016-06-15",54.7055,55.8574,54.6287,55.0607,164800.0],["2016-06-16",54.5615,55.531,53.6592,55.4926,176000.0],["2016-06-17",55.627,56.107,55.0703,55.7998,271100.0],["2016-06-20",56.7309,57.5084,56.2893,56.3757,167600.0],["2016-06-21",56.3854,56.5869,55.3391,56.1166,113800.0],["2016-06-22",56.3181,56.6445,55.579,55.5886,127600.0],["2016-06-23",56.4622,57.9884,56.4622,57.9692,94900.0],["2016-06-24",55.0703,55.6942,52.1521,52.4401,603400.0],["2016-06-27",51.4802,51.4802,49.234,50.7507,470600.0],["2016-06-28",51.7106,52.5553,50.0883,50.4243,260100.0],["2016-06-29",51.3938,53.1984,51.1154,53.1504,216900.0],["2016-06-30",53.304,54.5423,53.2272,54.5231,234600.0],["2016-07-01",54.8303,56.107,54.8303,55.0799,109300.0],["2016-07-05",54.5903,54.5903,53.5248,53.7552,153600.0],["2016-07-06",53.7552,54.3023,53.208,54.0432,157100.0],["2016-07-07",54.3695,55.4446,54.2735,54.5327,83300.0],["2016-07-08",55.4446,57.0957,54.6287,57.0381,152300.0],["2016-07-11",57.4509,57.9308,57.1149,57.3069,180400.0],["2016-07-12",57.9116,60.417,57.9116,59.7738,188800.0],["2016-07-13",60.1098,60.5802,59.649,60.4842,162600.0],["2016-07-14",61.0601,61.8665,60.8586,61.5497,132800.0],["2016-07-15",62.2312,62.884,61.3289,62.8456,218900.0],["2016-07-18",62.5672,62.8264,62.068,62.5864,201500.0],["2016-07-19",62.308,62.8936,62.2984,62.8552,226400.0],["2016-07-20",62.9512,63.3543,62.308,62.8264,191800.0],["2016-07-21",62.836,62.836,62.1352,62.5672,268200.0],["2016-07-22",62.3848,62.644,61.7513,62.3848,86100.0],["2016-07-25",62.0104,62.3752,61.0793,61.4537,173900.0],["2016-07-26",61.3673,62.5576,61.0793,62.0968,183500.0],["2016-07-27",62.3272,62.7112,61.9528,62.5192,156400.0],["2016-07-28",62.0776,63.3543,62.0776,63.028,160300.0],["2016-07-29",63.0183,63.3351,61.9816,62.644,122000.0],["2016-08-01",62.7592,63.3351,62.1544,62.644,138700.0],["2016-08-02",62.7784,62.9704,62.2312,62.2696,138100.0],["2016-08-03",62.356,63.3543,61.7609,63.2775,187100.0],["2016-08-04",63.0759,63.7287,62.7016,63.2967,123300.0],["2016-08-05",63.8343,65.1301,63.8343,65.063,167900.0],["2016-08-08",65.5813,67.8467,65.5813,67.6451,298800.0],["2016-08-09",67.6068,67.914,65.9173,66.6853,281300.0],["2016-08-10",66.9348,67.3284,66.3877,66.9732,150300.0],["2016-08-11",67.146,68.0867,66.5412,67.7699,124500.0],["2016-08-12",67.4724,67.7603,66.0613,66.2629,114800.0],["2016-08-15",66.5893,67.7124,66.2821,67.5876,133600.0],["2016-08-16",67.2612,67.8467,67.0692,67.2516,111000.0],["2016-08-17",67.3476,67.7891,66.81,67.5491,128900.0],["2016-08-18",67.6835,68.1539,67.1172,67.9331,102800.0],["2016-08-19",67.6163,68.1443,67.002,67.9523,208600.0],["2016-08-22",67.4915,68.1059,66.6756,67.7027,101000.0],["2016-08-23",68.1635,68.3939,67.2516,67.9331,151800.0],["2016-08-24",67.8562,67.8562,66.6555,67.1646,132100.0],["2016-08-25",66.7708,68.2021,66.6939,68.0868,102000.0],["2016-08-26",68.2501,69.1627,67.2511,67.9427,137300.0],["2016-08-29",67.9523,69.3452,67.7506,69.1819,147600.0],["2016-08-30",69.009,69.6526,68.0868,68.2982,132200.0],["2016-08-31",67.9715,68.2693,67.0782,67.789,154700.0],["2016-09-01",67.9427,68.5575,67.0109,68.5191,97000.0],["2016-09-02",69.1435,69.6814,68.5191,69.6526,105100.0],["2016-09-06",69.1627,69.1627,64.1388,64.9553,462600.0],["2016-09-07",64.6479,66.9053,64.4654,66.2809,223500.0],["2016-09-08",66.2809,66.6459,65.839,65.9255,128200.0],["2016-09-09",64.9457,65.0994,62.573,62.6018,173900.0],["2016-09-12",61.7661,64.3597,61.5932,64.3021,178600.0],["2016-09-13",62.4289,64.0139,61.0457,61.2858,227100.0],["2016-09-14",61.4683,62.525,61.3338,62.0159,200200.0],["2016-09-15",62.0062,63.207,61.9006,62.8804,295600.0],["2016-09-16",62.2752,63.7257,62.1503,63.4375,326400.0],["2016-09-19",63.5912,63.8218,61.1321,63.3607,237500.0],["2016-09-20",63.8986,64.1483,62.5826,63.3991,133500.0],["2016-09-21",63.8218,65.3684,63.8218,65.2819,121300.0],["2016-09-22",65.4644,67.011,65.3587,66.0408,204000.0],["2016-09-23",65.5797,66.1849,65.1378,65.1858,145900.0],["2016-09-26",64.8784,65.5604,64.7439,64.8112,126200.0],["2016-09-27",64.6287,65.7046,64.5711,65.4356,168700.0],["2016-09-28",65.743,67.472,65.3011,67.4624,166800.0],["2016-09-29",67.3952,68.0196,66.1656,66.3385,139000.0],["2016-09-30",66.9437,68.4519,66.1464,67.9043,350300.0],["2016-10-03",68.5767,68.5767,66.8284,67.0109,200100.0],["2016-10-04",66.9533,67.8755,65.7814,65.887,151900.0],["2016-10-05",66.5211,67.7122,65.9159,67.5297,137700.0],["2016-10-06",67.2031,67.7218,66.8669,67.6161,94300.0],["2016-10-07",67.5681,67.5681,65.4356,65.8967,176900.0],["2016-10-10",66.2713,67.2415,66.1464,66.6555,155800.0],["2016-10-11",66.1752,66.252,64.888,65.4644,122200.0],["2016-10-12",65.5316,66.3866,65.1378,65.7814,153800.0],["2016-10-13",64.5614,65.5508,63.9563,65.1666,140800.0],["2016-10-14",65.8294,65.8486,64.4558,64.9169,123600.0],["2016-10-17",64.84,65.4164,64.744,65.3203,95900.0],["2016-10-18",66.473,66.6651,65.7526,65.9447,77500.0],["2016-10-19",66.1368,67.0494,65.8006,66.521,99800.0],["2016-10-20",66.0887,66.1848,65.4163,65.6085,126600.0],["2016-10-21",64.5998,65.3683,64.4558,64.9841,284400.0],["2016-10-24",66.0888,67.0494,65.7046,66.425,117600.0],["2016-10-25",66.2328,66.2328,64.6286,65.6085,167200.0],["2016-10-26",65.0802,65.6085,64.5999,64.6479,199200.0],["2016-10-27",65.0802,65.0802,63.3031,63.6873,240500.0],["2016-10-28",63.7833,64.5998,63.207,63.4952,222600.0],["2016-10-31",63.4952,64.84,62.9669,64.5518,201700.0],["2016-11-01",64.5518,65.0321,63.1589,63.9754,158400.0],["2016-11-02",63.7834,64.3117,63.4472,63.5912,128200.0],["2016-11-03",63.8794,64.3597,63.8314,64.1676,135600.0],["2016-11-04",64.3597,66.425,64.0715,65.2243,193400.0],["2016-11-07",66.7612,67.2415,64.2156,64.888,214000.0],["2016-11-08",64.6959,64.9841,63.351,64.6959,156100.0],["2016-11-09",63.7834,67.9139,63.7834,67.6738,234100.0],["2016-11-10",68.2981,70.1233,67.8659,69.1146,192000.0],["2016-11-11",69.1147,71.1319,68.9706,70.8918,229200.0],["2016-11-14",71.5161,72.1885,70.6996,71.324,198300.0],["2016-11-15",71.1799,71.8043,70.7477,71.6122,85400.0],["2016-11-16",71.1319,72.0444,70.7477,71.8523,123800.0],["2016-11-17",72.3807,74.8782,70.6036,72.5247,222300.0],["2016-11-18",72.5728,74.2058,72.2366,74.0617,229200.0],["2016-11-21",74.8782,75.9829,74.542,75.9349,220700.0],["2016-11-22",76.3191,77.0876,75.4065,77.0395,192300.0],["2016-11-23",76.607,77.6643,75.838,77.6162,162600.0],["2016-11-25",78.0488,78.1449,76.0303,78.1449,83600.0],["2016-11-28",77.6162,77.9526,77.2606,77.7123,254300.0],["2016-11-29",76.9434,77.5201,75.8861,76.607,162100.0],["2016-11-30",77.3279,78.4333,76.9915,77.8565,249900.0],["2016-12-01",78.4332,78.5774,75.6746,76.3186,164100.0],["2016-12-02",74.0118,75.4535,73.7715,74.1079,158600.0],["2016-12-05",75.1652,76.7512,75.0211,76.6551,180200.0],["2016-12-06",76.3667,76.9434,74.8768,76.7992,199900.0],["2016-12-07",76.9434,78.8178,75.9342,78.8178,181800.0],["2016-12-08",78.8177,79.9711,77.6162,79.6828,204800.0],["2016-12-09",79.875,79.9712,77.9527,78.4333,189300.0],["2016-12-12",78.5294,78.6735,77.0876,77.5201,167500.0],["2016-12-13",77.9046,78.2891,75.79,76.8473,172300.0],["2016-12-14",76.3186,76.9915,75.6939,75.838,137700.0],["2016-12-15",75.5978,77.376,75.1652,77.3279,180700.0],["2016-12-16",77.6163,79.4425,77.5201,78.8178,589600.0],["2016-12-19",78.9139,78.9139,76.3667,78.193,129900.0],["2016-12-20",78.7216,79.0581,77.424,77.7604,153700.0],["2016-12-21",77.8085,77.8085,76.607,76.6551,146200.0],["2016-12-22",76.4148,77.1357,75.2133,75.3575,110100.0],["2016-12-23",75.3094,76.3187,75.1172,76.2225,54200.0],["2016-12-27",76.6551,76.8954,75.8861,76.607,143600.0],["2016-12-28",76.7992,77.4721,74.7807,74.9249,93900.0],["2016-12-29",75.0691,76.0783,74.3482,75.2132,92500.0],["2016-12-30",75.6458,75.9342,73.9637,74.2521,139900.0],["2017-01-03",75.3094,76.2225,73.9156,74.7327,180900.0],["2017-01-04",75.3575,76.0783,75.2133,75.9342,209300.0],["2017-01-05",75.7419,75.9822,74.0118,74.5885,103300.0],["2017-01-06",74.9249,75.3094,73.9157,74.0599,158500.0],["2017-01-09",73.7715,75.1172,73.0987,73.4831,216700.0],["2017-01-10",73.6754,75.4247,73.339,74.3482,237900.0],["2017-01-11",74.3001,75.6458,73.9157,75.4055,156800.0],["2017-01-12",75.4055,75.4055,72.9064,75.0691,183900.0],["2017-01-13",75.0691,76.2225,75.0691,75.9342,177300.0],["2017-01-17",75.8861,75.8861,74.1079,74.3963,91700.0],["2017-01-18",74.5885,75.5016,74.3962,75.1652,113500.0],["2017-01-19",75.2133,75.5016,73.5312,74.4443,164300.0],["2017-01-20",74.8288,75.963,74.7327,75.7419,112600.0],["2017-01-23",75.4055,76.0783,74.6366,75.2613,65100.0],["2017-01-24",75.6939,78.9139,75.6939,78.6736,150000.0],["2017-01-25",79.2023,80.596,78.8178,80.4518,101600.0],["2017-01-26",80.1153,80.4037,78.6255,79.5386,110800.0],["2017-01-27",79.6828,79.827,78.6255,79.6828,103600.0],["2017-01-30",79.058,79.058,76.6551,78.0968,104300.0],["2017-01-31",78.1449,78.1929,76.2706,77.0395,158500.0],["2017-02-01",77.8085,78.6736,76.9723,77.7604,138400.0],["2017-02-02",77.9527,78.3371,76.8954,77.2318,132900.0],["2017-02-03",77.0876,78.193,75.3094,76.8954,211200.0],["2017-02-06",76.5109,76.7031,75.4536,75.9342,152500.0],["2017-02-07",76.2706,76.5589,74.6846,75.3094,193500.0],["2017-02-08",75.1652,75.1652,73.5312,74.1079,101000.0],["2017-02-09",74.204,75.4536,74.0599,74.7807,114900.0],["2017-02-10",75.2614,76.1745,73.5312,76.0784,199800.0],["2017-02-13",76.6551,76.9915,75.2133,75.4055,111100.0],["2017-02-14",75.2133,76.2225,74.3963,75.838,276200.0],["2017-02-15",75.5495,76.5594,75.309,76.2227,160900.0],["2017-02-16",76.0304,76.6556,75.5976,76.6075,161900.0],["2017-02-17",76.6075,76.7518,75.7419,76.4151,155800.0],["2017-02-21",76.1747,77.2808,75.5976,76.7037,138900.0],["2017-02-22",76.2228,77.2327,74.9724,75.4053,91000.0],["2017-02-23",75.9342,75.9342,73.1931,74.5877,166500.0],["2017-02-24",73.9144,75.3091,73.9144,74.3953,149100.0],["2017-02-27",74.3953,76.2228,74.203,75.7419,197700.0],["2017-02-28",75.3091,75.6457,74.203,74.2992,148400.0],["2017-03-01",76.0304,76.9441,75.915,76.1266,202400.0],["2017-03-02",75.8861,76.1747,74.2992,74.3473,101400.0],["2017-03-03",74.5396,75.3091,74.0587,74.3953,105700.0],["2017-03-06",73.7221,73.7221,71.8466,72.9526,128800.0],["2017-03-07",72.9526,72.9526,71.7504,71.8466,118700.0],["2017-03-08",72.087,72.8084,70.7405,70.7886,179000.0],["2017-03-09",70.7405,71.4426,69.923,70.1634,127800.0],["2017-03-10",70.3077,70.8848,69.5863,70.1634,159600.0],["2017-03-13",70.2115,71.1733,70.2115,71.029,182800.0],["2017-03-14",70.2596,70.8848,69.394,69.4421,161500.0],["2017-03-15",70.1153,72.2313,69.9229,72.0389,156400.0],["2017-03-16",72.5679,72.6641,71.6061,72.1832,72900.0],["2017-03-17",72.4237,72.8084,71.7504,72.5679,266200.0],["2017-03-20",72.5679,72.5679,71.2695,71.7985,96200.0],["2017-03-21",72.1351,72.1832,69.5863,69.6825,114600.0],["2017-03-22",69.5863,69.8268,68.7688,69.7306,130900.0],["2017-03-23",69.6344,70.904,69.4613,70.5481,108500.0],["2017-03-24",74.0587,74.9724,71.2214,71.9908,275700.0],["2017-03-27",70.3558,72.4236,69.8749,72.0389,184000.0],["2017-03-28",71.6542,73.4816,70.7405,73.0007,134000.0],["2017-03-29",72.9046,73.2893,72.4237,73.0488,145000.0],["2017-03-30",73.0488,73.5297,72.8084,73.0007,121300.0],["2017-03-31",72.8084,74.1549,72.6641,73.674,226300.0],["2017-04-03",73.8183,74.0587,71.7985,72.5679,160200.0],["2017-04-04",72.5198,73.0969,72.1351,72.9045,169200.0],["2017-04-05",73.6259,73.9625,71.9428,71.9908,159900.0],["2017-04-06",72.2313,73.145,71.7985,72.9045,107800.0],["2017-04-07",72.6641,73.674,72.6641,73.6259,171600.0],["2017-04-10",73.8183,74.3473,72.7122,73.0488,104700.0],["2017-04-11",72.7603,74.2992,72.616,74.2992,106100.0],["2017-04-12",74.1068,74.1068,71.9908,72.0389,97600.0],["2017-04-13",71.9908,72.5198,70.3077,70.3558,105600.0],["2017-04-17",70.7886,71.4618,70.4039,71.4618,139600.0],["2017-04-18",70.981,71.4138,70.452,71.1252,113600.0],["2017-04-19",71.4618,72.2313,71.1733,71.4618,122100.0],["2017-04-20",72.1351,73.674,71.6061,73.5297,114600.0],["2017-04-21",73.4816,73.8183,72.1832,73.674,214000.0],["2017-04-24",74.9724,75.6937,74.5877,75.2128,151600.0],["2017-04-25",76.1747,76.367,75.4533,75.838,170900.0],["2017-04-26",75.3091,77.1365,75.0494,76.7037,164000.0],["2017-04-27",76.896,77.425,76.2228,77.1365,106000.0],["2017-04-28",77.0403,77.0884,75.5976,75.6937,134000.0],["2017-05-01",76.0304,76.5594,75.309,76.367,85800.0],["2017-05-02",76.1266,76.6075,75.5976,76.3189,110600.0],["2017-05-03",75.6457,75.6457,74.6839,75.4053,127700.0],["2017-05-04",75.309,76.0304,74.8281,75.2128,113800.0],["2017-05-05",74.1068,75.261,73.0007,74.7801,141500.0],["2017-05-08",74.0587,74.0587,72.2794,72.5198,132900.0],["2017-05-09",72.7122,73.0488,71.9428,72.5198,161200.0],["2017-05-10",72.5679,73.3374,71.0771,73.1931,201200.0],["2017-05-11",72.9526,73.2893,71.6061,71.7985,105900.0],["2017-05-12",71.3176,72.3275,71.2695,71.7504,104100.0],["2017-05-15",72.5198,73.0488,71.4138,71.4618,126300.0],["2017-05-16",71.7504,71.7504,70.8367,71.3176,110000.0],["2017-05-17",71.3176,71.3176,68.8169,69.6344,165800.0],["2017-05-18",69.2978,69.8268,68.2398,68.336,121000.0],["2017-05-19",68.5284,70.4039,68.0956,70.0192,143200.0],["2017-05-22",70.452,70.8848,69.7787,70.5001,88000.0],["2017-05-23",70.7405,71.4619,70.1153,70.9329,110700.0],["2017-05-24",71.0771,71.6061,70.3558,70.5962,60200.0],["2017-05-25",70.7886,71.2695,69.6344,69.9711,65000.0],["2017-05-26",69.8748,70.7892,69.3936,70.0192,81900.0],["2017-05-30",69.7304,70.356,69.1049,70.0192,70600.0],["2017-05-31",70.1154,70.1154,68.4792,69.2492,91800.0],["2017-06-01",69.6824,71.511,69.2492,71.4629,111400.0],["2017-06-02",71.8479,73.6765,71.8479,72.2328,140600.0],["2017-06-05",72.0404,72.281,70.7892,70.8854,152900.0],["2017-06-06",70.2117,70.6255,69.5379,70.3079,135800.0],["2017-06-07",70.2598,70.5004,69.5379,70.2598,67400.0],["2017-06-08",70.356,72.4734,69.9229,72.0885,91500.0],["2017-06-09",72.2328,73.3397,71.126,72.4253,155300.0],["2017-06-12",72.3772,73.3878,71.4629,71.7998,115200.0],["2017-06-13",72.1847,72.666,71.7035,72.1366,129500.0],["2017-06-14",72.1847,72.3291,70.4523,71.126,94800.0],["2017-06-15",70.0673,70.6929,69.2973,69.7304,134300.0],["2017-06-16",67.9499,69.2492,67.7574,68.5755,399100.0],["2017-06-19",69.1048,70.1636,69.1048,69.4417,131500.0],["2017-06-20",69.0086,69.0086,68.1424,68.768,80200.0],["2017-06-21",69.2011,69.6823,68.383,68.5273,98800.0],["2017-06-22",68.4792,69.0086,67.613,68.6717,84700.0],["2017-06-23",68.8161,69.2973,68.768,68.8161,109400.0],["2017-06-26",68.9605,69.5379,68.4792,68.8161,62600.0],["2017-06-27",68.6717,69.4898,67.8536,67.8536,129100.0],["2017-06-28",68.768,70.356,68.6236,70.1154,87100.0],["2017-06-29",70.1636,70.1636,68.8931,69.9229,94900.0],["2017-06-30",69.8748,71.0779,69.8267,70.4523,104500.0],["2017-07-03",70.7892,71.7035,70.6448,71.0298,45900.0],["2017-07-05",70.8854,70.8854,69.8267,70.3079,64200.0],["2017-07-06",69.6823,70.2598,69.0567,69.3455,121500.0],["2017-07-07",69.6823,70.8854,69.0086,70.7891,66200.0],["2017-07-10",70.2598,70.9816,69.7786,69.9229,104900.0],["2017-07-11",70.2117,70.7891,69.2492,69.6823,194900.0],["2017-07-12",70.5004,71.511,69.6342,71.126,80300.0],["2017-07-13",71.126,71.126,69.6823,70.6929,100600.0],["2017-07-14",70.5966,70.8373,70.2117,70.2598,126800.0],["2017-07-17",70.356,71.7997,70.1636,71.511,191900.0],["2017-07-18",71.3185,71.7516,70.1154,71.2704,107600.0],["2017-07-19",71.5591,72.8584,71.2704,72.7622,79300.0],["2017-07-20",72.5697,73.1953,71.3666,71.4147,93600.0],["2017-07-21",70.9817,71.1742,70.3561,70.5004,119600.0],["2017-07-24",70.4523,70.4523,69.3455,70.0192,127200.0],["2017-07-25",70.741,71.3185,70.6448,71.2223,198100.0],["2017-07-26",71.126,71.126,69.2973,69.3455,104700.0],["2017-07-27",69.5861,69.5861,68.2194,68.8642,153800.0],["2017-07-28",68.6717,68.9124,67.5168,67.7093,199200.0],["2017-07-31",67.998,69.3454,67.5168,68.1424,166300.0],["2017-08-01",68.6717,68.6717,67.6611,68.0461,76700.0],["2017-08-02",68.0461,68.6717,66.843,67.8536,166900.0],["2017-08-03",67.8055,68.4792,65.0913,68.1905,242900.0],["2017-08-04",68.0943,68.3349,65.1587,66.3618,159300.0],["2017-08-07",66.3137,66.4099,64.6775,64.7256,174300.0],["2017-08-08",64.4369,65.4475,64.0519,64.5813,165300.0],["2017-08-09",63.9557,64.2925,62.6563,62.897,143400.0],["2017-08-10",62.4639,62.8488,61.6939,61.742,123600.0],["2017-08-11",61.357,62.0307,60.9239,61.6458,131700.0],["2017-08-14",62.2714,63.0895,61.9826,62.5601,118600.0],["2017-08-15",62.5601,62.7045,61.4533,61.4533,99700.0],["2017-08-16",61.4533,62.2232,61.3089,61.9826,181800.0],["2017-08-17",61.6458,62.7045,61.5976,61.742,232500.0],["2017-08-18",61.4051,61.9826,61.0201,61.357,169700.0],["2017-08-21",61.357,61.5976,60.7795,61.2126,120600.0],["2017-08-22",61.0683,61.6939,61.0683,61.4051,141800.0],["2017-08-23",61.0198,61.8386,60.7309,61.357,83300.0],["2017-08-24",61.5978,61.7904,60.8272,61.2125,109200.0],["2017-08-25",61.4051,61.9831,60.9043,61.1643,106200.0],["2017-08-28",61.4533,61.5978,61.0198,61.3088,100800.0],["2017-08-29",60.779,61.2125,60.2493,60.6346,104800.0],["2017-08-30",60.5864,61.3088,60.3938,61.3088,149000.0],["2017-08-31",61.5978,62.1276,61.4822,61.6459,111100.0],["2017-09-01",61.8386,62.5128,61.5978,62.4165,106000.0],["2017-09-05",62.3202,62.6092,61.4822,61.5978,179300.0],["2017-09-06",61.9349,62.4647,61.357,62.0794,169600.0],["2017-09-07",62.3202,62.3202,60.8272,60.9717,129200.0],["2017-09-08",60.779,61.4533,60.3938,61.1643,127400.0],["2017-09-11",61.6941,63.1389,61.6941,62.85,149500.0],["2017-09-12",62.9944,63.8132,62.9944,63.5724,109600.0],["2017-09-13",63.3316,64.2948,63.3316,64.2948,109100.0],["2017-09-14",64.2466,65.4025,64.2466,64.7282,215000.0],["2017-09-15",64.7764,64.9209,63.9577,64.054,394500.0],["2017-09-18",64.1021,65.4025,63.8613,65.3543,129400.0],["2017-09-19",65.3543,65.4988,64.969,65.2098,182200.0],["2017-09-20",65.4989,66.0286,65.1617,65.8841,125200.0],["2017-09-21",66.0768,67.5697,65.7107,67.4734,154800.0],["2017-09-22",67.4734,68.1958,67.2807,67.955,119900.0],["2017-09-25",67.955,68.1958,67.2326,67.3771,127200.0],["2017-09-26",67.4252,68.3885,67.04,67.9069,131900.0],["2017-09-27",68.533,69.3035,67.0881,69.159,158700.0],["2017-09-28",69.2072,69.3035,68.2922,68.8219,150600.0],["2017-09-29",68.6774,68.7256,68.0032,68.0514,193000.0],["2017-10-02",68.1477,69.8333,67.8587,69.8333,200600.0],["2017-10-03",70.0259,70.7483,69.3035,70.7002,204800.0],["2017-10-04",70.7965,70.9892,70.0741,70.2186,209400.0],["2017-10-05",70.6039,71.1144,69.737,69.9778,102100.0],["2017-10-06",69.6888,70.026,69.1591,69.2072,160600.0],["2017-10-09",69.6888,69.8815,69.0146,69.7851,121300.0],["2017-10-10",70.4112,70.4112,69.3035,69.4962,104000.0],["2017-10-11",69.4962,70.1704,69.3517,69.9296,86000.0],["2017-10-12",69.7851,70.652,69.6888,70.0741,113100.0],["2017-10-13",70.6039,71.0373,69.9778,70.8447,81300.0],["2017-10-16",71.23,71.8561,69.737,69.8815,174200.0],["2017-10-17",69.8815,70.0741,69.448,69.8815,137600.0],["2017-10-18",70.3149,70.7965,69.9296,70.1704,102400.0],["2017-10-19",70.1704,70.1704,69.1109,69.6888,102700.0],["2017-10-20",70.2667,70.5075,69.5925,69.6888,154500.0],["2017-10-23",69.7369,69.8814,69.0145,69.448,108100.0],["2017-10-24",69.3999,70.2667,69.3999,69.8815,94300.0],["2017-10-25",69.7851,70.2667,69.159,69.9296,113600.0],["2017-10-26",70.4594,70.7002,69.6888,70.1223,79200.0],["2017-10-27",70.2668,70.3149,69.0146,70.3149,122900.0],["2017-10-30",70.0741,70.363,68.7737,69.0145,88900.0],["2017-10-31",69.3999,69.5443,68.6775,69.2554,162600.0],["2017-11-01",69.9778,70.8447,69.0627,69.2554,151100.0],["2017-11-02",68.9182,70.0259,68.7256,69.0627,116400.0],["2017-11-03",68.5811,69.9296,67.5216,68.4366,145700.0],["2017-11-06",68.4848,69.7851,67.2519,69.3035,224600.0],["2017-11-07",69.5925,70.3631,69.448,69.8815,153200.0],["2017-11-08",69.5443,70.1222,69.2072,70.0741,190400.0],["2017-11-09",69.3517,69.6407,68.8701,69.2554,144700.0],["2017-11-10",69.1109,69.448,68.3885,68.6774,111100.0],["2017-11-13",68.244,69.5443,68.244,69.448,141600.0],["2017-11-14",68.5811,69.1109,68.4848,68.6293,187900.0],["2017-11-15",68.1477,68.4848,66.8955,66.8955,311100.0],["2017-11-16",67.1363,69.0627,67.1363,68.4848,163300.0],["2017-11-17",68.0995,68.7256,67.9358,68.1477,138200.0],["2017-11-20",68.244,68.8701,68.1958,68.8701,85500.0],["2017-11-21",69.2554,70.2667,69.2072,69.7851,123700.0],["2017-11-22",69.9296,70.5076,68.7738,69.2554,78600.0],["2017-11-24",69.4482,69.7373,68.7252,69.5927,39700.0],["2017-11-27",69.4,70.2675,69.0144,69.2072,203600.0],["2017-11-28",69.3036,69.8819,68.8698,69.6891,400300.0],["2017-11-29",69.9783,71.2795,69.9301,70.3156,154800.0],["2017-11-30",70.653,70.7976,69.4963,69.8337,168800.0],["2017-12-01",69.7855,69.8819,66.9902,68.2433,178200.0],["2017-12-04",69.0626,69.9783,68.4361,68.5806,207200.0],["2017-12-05",68.5325,68.5325,67.2794,67.3276,140900.0],["2017-12-06",67.1348,67.8095,66.7492,66.7492,165600.0],["2017-12-07",66.8938,67.5011,66.5565,66.701,137400.0],["2017-12-08",66.7011,67.5011,66.0264,66.0264,99600.0],["2017-12-11",66.3637,66.7974,65.4962,65.6408,161800.0],["2017-12-12",65.8817,66.6529,65.7854,65.8336,252000.0],["2017-12-13",65.689,66.5083,65.6408,65.7372,118900.0],["2017-12-14",65.7372,65.7372,63.9058,64.0022,286600.0],["2017-12-15",64.2431,65.7853,64.0985,64.6287,879500.0],["2017-12-18",65.3034,66.4601,64.8697,65.3998,315800.0],["2017-12-19",65.4962,65.8336,65.3323,65.5444,163500.0],["2017-12-20",66.0746,66.7493,65.689,66.5083,180200.0],["2017-12-21",66.6529,67.3758,66.4601,66.5565,146000.0],["2017-12-22",66.5083,66.7011,66.1227,66.1227,133800.0],["2017-12-26",66.0264,66.5565,65.8818,66.0264,224900.0],["2017-12-27",66.1709,67.3276,65.689,66.4119,200900.0],["2017-12-28",66.5083,67.1348,66.3155,66.8456,141100.0],["2017-12-29",66.8456,67.6168,66.3637,66.3637,152600.0],["2018-01-02",66.6529,67.3276,66.4119,67.0384,166700.0],["2018-01-03",67.1348,67.7614,66.6047,67.183,154400.0],["2018-01-04",67.9541,68.3879,67.5204,68.0505,144200.0],["2018-01-05",68.1469,68.677,68.0505,68.2433,92800.0],["2018-01-08",68.1469,68.4843,67.2794,68.1951,75000.0],["2018-01-09",68.2915,68.6288,67.8095,67.9541,105300.0],["2018-01-10",67.7613,68.3879,67.424,68.3397,142000.0],["2018-01-11",68.436,71.5687,68.436,71.5205,269900.0],["2018-01-12",71.5205,73.4483,71.4723,73.0627,296100.0],["2018-01-16",73.4965,73.5929,72.6097,72.8218,396300.0],["2018-01-17",73.1591,73.1591,72.2916,72.6772,400900.0],["2018-01-18",72.2916,72.5808,72.0025,72.3398,257500.0],["2018-01-19",72.0506,74.0266,72.0506,73.9784,197800.0],["2018-01-22",73.882,74.2194,73.6411,74.123,158100.0],["2018-01-23",74.0266,74.0266,73.2073,73.6411,127200.0],["2018-01-24",74.123,74.364,72.9181,73.1109,188000.0],["2018-01-25",73.7856,73.7856,73.0627,73.7374,119800.0],["2018-01-26",73.8338,74.2194,73.2555,74.1712,116900.0],["2018-01-29",73.8338,73.8338,72.7736,72.9181,128900.0],["2018-01-30",72.2916,73.4001,71.0385,73.1109,172100.0],["2018-01-31",73.6411,73.6411,72.1952,72.4362,207400.0],["2018-02-01",72.147,72.9181,71.8579,72.629,238900.0],["2018-02-02",70.8458,71.3759,69.1108,69.7855,373800.0],["2018-02-05",68.9662,69.6409,65.7854,65.9781,238000.0],["2018-02-06",64.3395,67.0866,63.8576,66.6529,279700.0],["2018-02-07",66.2191,67.1348,66.0745,66.5565,179000.0],["2018-02-08",66.5083,66.6528,64.4841,64.5323,517300.0],["2018-02-09",65.4962,65.5926,63.0865,65.0624,155300.0],["2018-02-12",65.3516,66.8939,64.9661,66.5083,165900.0],["2018-02-13",65.8336,66.7493,65.689,66.5565,171000.0],["2018-02-14",65.7372,67.5204,65.7372,67.424,208900.0],["2018-02-15",68.0027,68.5332,67.1346,68.5332,86400.0],["2018-02-16",68.1474,69.0155,67.6169,68.7262,101000.0],["2018-02-20",68.1957,69.1602,67.2311,67.2311,127400.0],["2018-02-21",67.424,69.2567,67.424,68.3403,102900.0],["2018-02-22",68.8226,69.4014,68.4368,68.6297,76100.0],["2018-02-23",69.1602,69.7872,68.7261,69.6907,76800.0],["2018-02-26",69.7872,69.7872,69.112,69.5461,93600.0],["2018-02-27",69.5943,70.0283,68.485,68.485,97100.0],["2018-02-28",68.7744,68.7744,66.2183,66.2665,128700.0],["2018-03-01",66.2665,67.5687,65.3501,66.6041,115300.0],["2018-03-02",65.9771,67.8098,65.6877,67.6169,89000.0],["2018-03-05",67.231,68.8515,66.8934,68.6779,106100.0],["2018-03-06",68.9673,70.4142,68.3886,69.8837,158600.0],["2018-03-07",69.3049,70.3177,69.2567,69.5943,140500.0],["2018-03-08",69.8836,69.8836,68.5815,69.4978,83700.0],["2018-03-09",70.173,71.4752,69.8836,71.427,116800.0],["2018-03-12",71.6681,71.9575,70.8,71.2823,88700.0],["2018-03-13",71.6681,72.0539,70.1248,70.4624,197700.0],["2018-03-14",70.9929,70.9929,69.5943,70.0766,114300.0],["2018-03-15",70.173,70.173,69.3049,69.6907,63300.0],["2018-03-16",69.6907,70.7518,69.2567,69.739,237600.0],["2018-03-19",69.4978,69.5943,67.9545,69.1602,99600.0],["2018-03-20",69.112,69.1602,68.0027,68.0992,60000.0],["2018-03-21",68.2921,69.7389,68.1474,69.0155,65000.0],["2018-03-22",68.2921,68.7744,66.4111,66.4111,106000.0],["2018-03-23",66.5558,66.5558,64.2409,64.2409,150700.0],["2018-03-26",65.3501,66.17,63.9515,65.7359,247100.0],["2018-03-27",65.7842,65.8807,63.7104,64.0962,141900.0],["2018-03-28",64.1444,64.4338,63.3535,63.7586,123800.0],["2018-03-29",63.9515,65.2054,63.9032,64.5784,180400.0],["2018-04-02",64.1926,64.9643,62.167,62.794,113900.0],["2018-04-03",63.0351,64.0287,62.6493,63.7103,135400.0],["2018-04-04",62.6011,64.7232,62.5529,64.482,84100.0],["2018-04-05",65.2054,66.3629,65.2054,66.0253,85600.0],["2018-04-06",65.3501,65.9771,63.7586,64.1927,57800.0],["2018-04-09",64.8196,65.7842,63.9515,64.3373,92300.0],["2018-04-10",65.3501,66.363,64.81,66.17,89400.0],["2018-04-11",65.543,66.2665,65.3501,66.2182,67700.0],["2018-04-12",66.4112,66.6041,65.6877,66.17,96700.0],["2018-04-13",66.6041,66.6041,65.736,65.9771,151900.0],["2018-04-16",66.7005,67.858,66.2665,67.3757,74200.0],["2018-04-17",67.9063,68.3886,67.2311,68.2921,80400.0],["2018-04-18",68.5815,69.4496,68.5815,69.112,71400.0],["2018-04-19",69.1602,69.4496,68.8226,69.4013,106800.0],["2018-04-20",69.3049,70.6553,69.3049,70.5106,122400.0],["2018-04-23",70.4624,70.9254,70.1248,70.2695,101200.0],["2018-04-24",70.5588,70.6553,68.3885,69.4013,92900.0],["2018-04-25",69.3531,70.0283,68.8226,69.6425,95300.0],["2018-04-26",69.9319,70.0283,69.112,69.3049,145200.0],["2018-04-27",69.4978,69.4978,68.1956,68.8708,170200.0],["2018-04-30",68.9191,69.4014,66.5076,66.6041,161600.0],["2018-05-01",66.3147,66.3147,64.7714,66.0253,359000.0],["2018-05-02",66.1218,67.2311,65.9289,66.0253,114800.0],["2018-05-03",65.8324,66.6523,64.3373,65.2054,200400.0],["2018-05-04",68.9673,69.1602,65.9771,67.0381,149400.0],["2018-05-07",67.6169,68.7744,66.9899,68.2921,203700.0],["2018-05-08",68.2439,69.4978,68.2439,69.112,104400.0],["2018-05-09",69.2084,69.6425,67.9063,68.0992,96900.0],["2018-05-10",67.9545,68.9673,67.9545,68.485,78100.0],["2018-05-11",68.4368,69.2084,68.4368,68.8226,65400.0],["2018-05-14",68.8708,69.3531,68.4368,68.9673,94500.0],["2018-05-15",68.4368,69.4978,68.3885,69.4013,87900.0],["2018-05-16",69.6425,70.5106,69.5943,69.8354,136900.0],["2018-05-17",69.6907,70.4431,69.546,69.9801,234400.0],["2018-05-18",70.2213,70.4142,69.7872,69.8354,281500.0],["2018-05-21",70.4142,70.9447,70.2212,70.7035,172300.0],["2018-05-22",70.7518,71.5234,70.173,70.2695,120400.0],["2018-05-23",69.9319,70.0283,69.4496,69.6907,185500.0],["2018-05-24",69.4496,69.739,68.9191,69.2567,144100.0],["2018-05-25",69.2084,69.2567,68.5332,69.112,150300.0],["2018-05-29",68.5815,70.1248,68.5815,69.5461,112000.0],["2018-05-30",70.0287,71.8626,70.0287,71.38,155000.0],["2018-05-31",71.38,71.7178,70.1734,70.463,236900.0],["2018-06-01",71.1387,72.4418,71.1387,71.8144,149300.0],["2018-06-04",72.3453,72.4418,71.4766,72.3453,115800.0],["2018-06-05",72.2487,72.7796,71.8626,72.6348,144900.0],["2018-06-06",72.5383,73.6484,72.104,73.6484,133400.0],["2018-06-07",73.5036,73.8414,72.8279,72.8762,228800.0],["2018-06-08",72.9727,73.2623,72.1522,72.7796,106900.0],["2018-06-11",72.9244,73.1657,72.3935,72.7313,93900.0],["2018-06-12",73.0209,73.2622,72.49,72.9726,96800.0],["2018-06-13",73.1657,73.3105,72.5383,73.0209,108700.0],["2018-06-14",73.214,73.3105,71.7661,73.3105,126800.0],["2018-06-15",73.0209,73.6483,71.8626,73.3588,256900.0],["2018-06-18",72.9727,73.9862,72.8762,73.6001,163300.0],["2018-06-19",72.8279,73.6483,71.5731,73.214,183300.0],["2018-06-20",73.5036,73.9379,72.9244,73.7449,70900.0],["2018-06-21",73.6966,74.131,72.3935,72.5866,299700.0],["2018-06-22",73.1657,73.6966,72.6831,72.7313,218200.0],["2018-06-25",72.8279,72.8279,71.187,71.4283,247800.0],["2018-06-26",71.6696,73.0692,71.0904,72.7313,201900.0],["2018-06-27",72.5866,73.4553,71.8626,71.9592,146600.0],["2018-06-28",71.8144,72.49,71.2063,72.2487,162700.0],["2018-06-29",72.5383,73.8414,72.5383,72.7313,159300.0],["2018-07-02",72.0074,73.2622,71.5731,73.214,110400.0],["2018-07-03",73.7932,74.0827,72.5383,72.7796,52800.0],["2018-07-05",73.407,73.5035,72.7313,73.407,94200.0],["2018-07-06",73.407,74.131,72.9244,73.8897,98300.0],["2018-07-09",74.4206,74.9514,74.0827,74.9032,87800.0],["2018-07-10",74.8549,75.6271,74.324,75.0479,87800.0],["2018-07-11",74.9515,74.9515,72.9727,73.3105,132600.0],["2018-07-12",74.0827,74.0827,72.5866,72.8762,97600.0],["2018-07-13",72.7796,73.5518,71.8626,72.4418,82700.0],["2018-07-16",72.3935,72.4901,71.3318,71.8144,97500.0],["2018-07-17",71.8144,72.297,71.7661,72.1522,67600.0],["2018-07-18",72.3453,72.8279,71.7661,72.6348,106100.0],["2018-07-19",72.2487,73.8897,71.7661,73.6484,100700.0],["2018-07-20",73.407,73.7931,72.8761,73.0692,57300.0],["2018-07-23",72.8761,72.8761,71.8144,71.9109,106500.0],["2018-07-24",72.1522,73.0692,71.5731,72.1522,185900.0],["2018-07-25",72.1039,72.297,70.7526,71.8626,81200.0],["2018-07-26",71.9592,73.5036,71.9592,73.3105,84700.0],["2018-07-27",73.4553,73.6484,71.9592,72.3453,72400.0],["2018-07-30",72.2488,73.3588,72.2488,72.3453,89900.0],["2018-07-31",72.6348,73.9379,72.49,72.9726,109300.0],["2018-08-01",72.6348,72.8279,71.2835,72.0557,101200.0],["2018-08-02",71.4765,72.2487,70.5596,71.8144,113100.0],["2018-08-03",75.3858,77.9919,70.0094,70.5113,152500.0],["2018-08-06",70.0287,70.0769,67.2295,67.4225,187100.0],["2018-08-07",70.0287,70.0287,65.6368,65.685,219300.0],["2018-08-08",65.6368,66.4573,65.0577,65.8781,128900.0],["2018-08-09",66.409,66.8916,65.8299,66.4573,161500.0],["2018-08-10",66.1194,66.8916,65.3472,66.6503,193200.0],["2018-08-13",66.3607,66.6503,64.0924,64.1889,153600.0],["2018-08-14",64.2854,65.2024,63.8993,64.5268,88800.0],["2018-08-15",64.0924,64.575,62.6928,63.9476,151300.0],["2018-08-16",64.4302,64.7681,64.16,64.2372,101300.0],["2018-08-17",64.1407,64.8646,63.9476,64.6715,98600.0],["2018-08-20",65.1059,65.4438,64.0924,64.9611,116500.0],["2018-08-21",65.1542,66.3125,65.1542,66.0229,104900.0],["2018-08-22",66.0229,66.2159,65.6368,66.0712,82900.0],["2018-08-23",65.878,65.878,64.7188,65.5399,110700.0],["2018-08-24",65.8297,66.2161,65.6365,66.1195,77700.0],["2018-08-27",66.4092,67.0371,66.1678,66.4576,64700.0],["2018-08-28",66.6507,66.9405,65.1052,65.5882,89900.0],["2018-08-29",65.6364,66.216,64.7188,65.9745,105100.0],["2018-08-30",65.7814,66.0229,64.7671,65.2018,94200.0],["2018-08-31",64.8637,65.1535,64.1875,64.8637,140500.0],["2018-09-04",64.8154,64.8154,63.3182,64.1875,132900.0],["2018-09-05",64.0909,65.0569,63.7045,64.5739,122100.0],["2018-09-06",64.6222,65.0086,63.7046,64.0427,92600.0],["2018-09-07",63.8012,64.2358,63.2216,64.1875,85100.0],["2018-09-10",64.429,64.7188,63.9461,64.0427,74900.0],["2018-09-11",63.7046,64.091,62.7869,63.5114,133800.0],["2018-09-12",63.3182,64.4097,63.125,63.8012,130700.0],["2018-09-13",64.2358,64.7188,63.7528,64.5739,103700.0],["2018-09-14",64.6705,66.216,64.5739,65.6365,134400.0],["2018-09-17",65.8779,66.4575,65.5882,65.9745,76400.0],["2018-09-18",65.9263,66.216,64.8734,65.8297,119000.0],["2018-09-19",65.6365,66.699,65.6365,66.6507,179000.0],["2018-09-20",67.0371,68.148,66.4092,67.665,114500.0],["2018-09-21",67.665,67.8292,66.3126,66.5541,277900.0],["2018-09-24",66.4092,66.4092,65.1535,66.1195,101900.0],["2018-09-25",66.2643,66.5155,65.8297,66.0712,100800.0],["2018-09-26",66.0228,66.4382,64.9893,65.395,96200.0],["2018-09-27",65.2984,65.395,64.7671,64.9603,76600.0],["2018-09-28",64.6222,65.6365,64.6222,65.2984,124500.0],["2018-10-01",65.4819,66.0615,64.7671,65.0666,88700.0],["2018-10-02",65.1149,65.5785,64.2069,64.6705,62100.0],["2018-10-03",64.8541,66.1581,64.2358,65.3467,80400.0],["2018-10-04",65.0569,65.395,63.8688,64.0427,106000.0],["2018-10-05",64.0523,64.1393,62.7773,62.8352,139600.0],["2018-10-08",62.4778,62.7193,61.8693,62.1784,242200.0],["2018-10-09",61.8886,62.2846,59.7828,59.918,170200.0],["2018-10-10",59.6766,59.8214,57.8123,57.9089,201000.0],["2018-10-11",57.6674,57.9378,55.7838,55.8224,142000.0],["2018-10-12",56.7497,56.7497,54.4604,55.2815,145000.0],["2018-10-15",55.2525,55.8803,54.7405,55.0496,126000.0],["2018-10-16",55.4264,56.9139,54.5763,56.8367,172100.0],["2018-10-17",56.4696,56.7594,55.8031,56.0929,130300.0],["2018-10-18",55.8127,56.2088,55.3974,55.7451,153300.0],["2018-10-19",55.8417,56.0059,54.4218,54.7309,136100.0],["2018-10-22",54.8661,55.6485,54.3155,55.4747,133200.0],["2018-10-23",54.5087,55.4747,53.591,54.7695,137900.0],["2018-10-24",54.8468,55.0207,51.7268,51.8523,193200.0],["2018-10-25",52.258,53.5138,52.0069,52.8762,176600.0],["2018-10-26",52.1711,53.2723,51.3404,52.3739,164800.0],["2018-10-29",53.2723,54.2092,51.7847,52.3739,114700.0],["2018-10-30",52.2484,53.6104,52.0262,53.3592,114800.0],["2018-10-31",54.1127,54.3348,52.7313,52.8859,149700.0],["2018-11-01",53.4075,54.8564,53.2336,54.7212,136700.0],["2018-11-02",55.9383,58.131,55.6002,56.6531,215700.0],["2018-11-05",56.2281,56.5565,54.7985,55.3587,238300.0],["2018-11-06",55.1559,57.1747,55.1559,55.5616,199400.0],["2018-11-07",56.0736,58.0634,55.7258,57.7543,143200.0],["2018-11-08",57.281,57.7929,55.7161,55.861,145300.0],["2018-11-09",50.6835,55.1172,50.6835,54.7115,164000.0],["2018-11-12",54.7115,54.7115,53.6683,53.7842,133200.0],["2018-11-13",53.9967,54.8758,53.6104,54.1416,100700.0],["2018-11-14",54.9627,55.2332,53.9195,54.5473,79900.0],["2018-11-15",53.9968,56.1508,53.3302,55.7741,88100.0],["2018-11-16",55.436,56.0446,54.4218,55.3394,140400.0],["2018-11-19",55.1366,55.6002,53.9291,54.0547,127800.0],["2018-11-20",53.1467,53.3882,52.0069,52.5382,110100.0],["2018-11-21",52.8762,54.3831,52.2774,53.649,74200.0],["2018-11-23",52.8175,53.9584,52.2471,53.3396,36200.0],["2018-11-26",53.8714,54.4031,52.4018,52.7015,122700.0],["2018-11-27",52.3341,52.4888,51.5027,51.8217,78600.0],["2018-11-28",51.9764,54.1711,50.8936,54.1614,205400.0],["2018-11-29",53.794,54.5385,52.8465,53.8037,77300.0],["2018-11-30",53.5427,54.6642,53.0302,54.4128,185200.0],["2018-12-03",55.5053,56.2498,54.4225,56.0951,144000.0],["2018-12-04",56.1627,56.1627,52.5082,52.5565,132400.0],["2018-12-06",51.5027,51.5027,49.7914,51.2513,168900.0],["2018-12-07",51.2996,52.0634,48.9116,48.9889,223900.0],["2018-12-10",49.366,49.5303,48.0414,48.8632,143300.0],["2018-12-11",49.743,50.3811,48.1091,48.7085,119200.0],["2018-12-12",49.714,50.9419,48.9889,49.656,125900.0],["2018-12-13",49.5013,50.4875,48.9696,49.0373,190400.0],["2018-12-14",48.5248,49.3563,47.471,47.703,255500.0],["2018-12-17",47.703,50.0524,47.3647,48.5538,293300.0],["2018-12-18",49.3176,50.1684,48.9309,49.1533,157300.0],["2018-12-19",49.1436,49.9171,46.5525,47.181,264200.0],["2018-12-20",47.1906,48.6989,47.123,48.0221,180600.0],["2018-12-21",47.8577,48.6312,46.7556,47.8287,591000.0],["2018-12-24",47.5194,48.0414,46.2625,46.3012,91000.0],["2018-12-26",46.4752,48.3025,45.5084,48.2348,151000.0],["2018-12-27",47.0553,49.0759,46.6395,49.0373,127400.0],["2018-12-28",49.25,49.8107,48.3025,48.9889,144500.0],["2018-12-31",49.4337,49.6754,48.0221,49.6367,117900.0],["2019-01-02",48.7762,49.6947,48.4668,49.1146,183500.0],["2019-01-03",48.9212,48.9212,47.326,47.8287,129800.0],["2019-01-04",48.7472,50.5165,48.0511,50.2458,152600.0],["2019-01-07",50.1684,50.9032,50.0331,50.2361,152800.0],["2019-01-08",50.7775,51.2996,50.2168,50.3231,215700.0],["2019-01-09",50.5552,50.7485,49.9654,50.3521,197400.0],["2019-01-10",49.9751,51.6574,49.6367,51.4543,247100.0],["2019-01-11",51.5413,52.5178,50.9612,52.2858,139300.0],["2019-01-14",51.8217,52.4985,50.8839,51.406,112300.0],["2019-01-15",51.3963,51.3963,50.6422,50.8839,75000.0],["2019-01-16",50.7969,52.1698,50.6615,51.4833,130000.0],["2019-01-17",51.2223,52.5855,51.1449,52.1891,105400.0],["2019-01-18",52.6048,54.7319,52.2568,53.707,135000.0],["2019-01-22",53.1462,53.2043,52.0537,52.8079,79900.0],["2019-01-23",53.0109,53.0109,51.0482,51.5703,92300.0],["2019-01-24",51.5607,52.7402,51.5607,52.2278,134700.0],["2019-01-25",52.9432,54.2484,52.6532,54.1904,116800.0],["2019-01-28",53.9487,54.3355,53.388,54.2968,94500.0],["2019-01-29",54.2774,54.7028,53.8037,54.0164,238600.0],["2019-01-30",54.4708,56.1724,53.4557,55.544,214600.0],["2019-01-31",55.1572,56.8008,54.6642,56.6268,203700.0],["2019-02-01",54.7028,58.4251,54.7028,57.4583,295000.0],["2019-02-04",57.0812,57.6226,56.2498,56.6752,197700.0],["2019-02-05",56.5495,56.6848,55.2153,55.8147,125100.0],["2019-02-06",55.8534,56.6945,55.8534,56.3078,80400.0],["2019-02-07",55.8147,55.9307,54.3741,55.0992,96100.0],["2019-02-08",54.5675,55.2636,53.6297,54.1228,101500.0],["2019-02-11",54.2291,54.5772,53.823,54.5095,84100.0],["2019-02-12",54.9832,56.1627,54.9832,56.1144,75800.0],["2019-02-13",56.2691,56.7622,56.1627,56.3174,79800.0],["2019-02-14",56.0658,56.6464,55.4852,55.5336,145100.0],["2019-02-15",56.2207,56.4336,55.8143,56.3562,165300.0],["2019-02-19",56.1143,57.2851,56.1143,57.169,351000.0],["2019-02-20",56.9851,58.6495,56.9851,57.7205,148000.0],["2019-02-21",57.6915,57.9721,56.3078,56.6948,112500.0],["2019-02-22",57.2464,58.1753,57.0916,57.5657,154000.0],["2019-02-25",57.6722,58.6979,57.6722,58.5624,155800.0],["2019-02-26",58.5043,59.1236,56.9271,57.0238,159600.0],["2019-02-27",56.84,57.7786,56.6271,57.5851,85000.0],["2019-02-28",57.5851,58.1269,57.2367,57.2851,146300.0],["2019-03-01",57.6915,59.1817,57.6334,58.3205,118000.0],["2019-03-04",58.2624,58.872,57.556,58.5817,116600.0],["2019-03-05",58.6785,59.1043,58.4076,59.0365,113700.0],["2019-03-06",59.0946,59.3559,58.3108,58.4269,237600.0],["2019-03-07",58.456,58.6205,57.6722,57.9431,186500.0],["2019-03-08",57.6818,58.0108,57.3141,57.5173,106600.0],["2019-03-11",57.8463,59.1236,57.6141,58.8914,137100.0],["2019-03-12",59.4623,60.1397,58.6979,58.843,203600.0],["2019-03-13",59.0365,59.0656,57.8173,57.827,194200.0],["2019-03-14",57.5657,57.6722,56.1433,56.1723,84400.0],["2019-03-15",56.6174,58.3592,56.5593,57.9528,338000.0],["2019-03-18",58.2237,58.4366,57.2173,57.9818,70900.0],["2019-03-19",58.3011,58.7559,56.8884,57.1593,191100.0],["2019-03-20",56.9561,57.798,56.0465,56.869,199000.0],["2019-03-21",56.7529,58.6011,56.6851,58.3592,129500.0],["2019-03-22",57.6625,57.7689,54.8757,54.895,183400.0],["2019-03-25",54.924,55.0595,54.0531,54.4402,243600.0],["2019-03-26",54.9821,56.1723,54.6821,55.9401,176800.0],["2019-03-27",55.7369,56.5787,55.6594,56.2884,78800.0],["2019-03-28",56.6368,57.4593,55.8626,57.3819,86800.0],["2019-03-29",57.856,58.3205,56.54,56.8884,112300.0],["2019-04-01",57.7012,58.7172,57.1786,58.0592,99400.0],["2019-04-02",57.9915,57.9915,56.9851,57.4109,81000.0],["2019-04-03",58.3302,58.6688,57.6722,58.156,78200.0],["2019-04-04",58.2721,59.3365,58.1463,59.2881,78900.0],["2019-04-05",59.5397,60.13,59.3365,60.0623,93800.0],["2019-04-08",59.9365,60.3912,59.0172,60.3719,66700.0],["2019-04-09",60.1397,60.1784,59.0365,59.143,97400.0],["2019-04-10",59.472,60.488,59.143,60.0235,117200.0],["2019-04-11",60.2268,60.3138,59.6171,59.7236,65500.0],["2019-04-12",60.3235,60.5945,60.0913,60.4493,100400.0],["2019-04-15",60.7396,61.117,60.1687,60.43,73900.0],["2019-04-16",60.9622,61.3589,60.7106,61.146,122600.0],["2019-04-17",61.5815,61.6879,61.0202,61.1557,84900.0],["2019-04-18",61.2525,61.5041,60.6332,61.1073,91100.0],["2019-04-22",60.8751,61.0493,59.6752,60.0042,85900.0],["2019-04-23",60.0429,61.4073,59.8977,60.5074,89800.0],["2019-04-24",60.488,61.1267,60.3816,60.6719,97400.0],["2019-04-25",60.3042,60.3429,59.172,59.2881,116600.0],["2019-04-26",59.5301,61.0976,59.2494,60.9622,66800.0],["2019-04-29",60.8074,61.0106,60.4396,60.6429,59900.0],["2019-04-30",60.9138,60.9331,59.801,60.7396,120000.0],["2019-05-01",59.4429,59.9848,57.3528,57.6721,191400.0],["2019-05-02",57.2754,58.0689,56.84,57.7979,111400.0],["2019-05-03",58.843,61.0396,58.4656,60.7396,163900.0],["2019-05-06",59.1623,59.501,57.7012,59.172,125000.0],["2019-05-07",58.3011,59.5591,58.2431,58.6011,103300.0],["2019-05-08",58.9011,59.2494,57.8463,57.9044,81400.0],["2019-05-09",57.2657,58.3882,56.898,58.1753,89300.0],["2019-05-10",57.9431,58.2044,56.9367,57.9915,76900.0],["2019-05-13",57.0335,57.198,54.8756,55.195,122800.0],["2019-05-14",55.3014,56.4045,54.924,55.7756,94000.0],["2019-05-15",55.0595,56.1626,54.8176,55.9691,86000.0],["2019-05-16",56.0949,56.6271,55.8239,56.0658,92300.0],["2019-05-17",55.3498,55.7949,54.4789,54.5273,94400.0],["2019-05-20",53.9757,54.7111,53.7725,54.237,81700.0],["2019-05-21",54.5563,55.4465,54.4305,54.866,53800.0],["2019-05-22",54.5563,55.0885,53.0661,53.6274,132600.0],["2019-05-23",52.65,52.9984,51.4211,51.9243,157000.0],["2019-05-24",52.3017,52.3017,51.5759,51.6727,121000.0],["2019-05-28",51.5953,52.0307,50.2986,51.3921,169400.0],["2019-05-29",50.7819,52.2154,50.7722,51.7892,143100.0],["2019-05-30",51.7892,52.6996,51.2371,51.4792,132200.0],["2019-05-31",50.5301,51.2468,50.2589,50.346,136300.0],["2019-06-03",50.4332,52.8256,50.4332,52.2541,160200.0],["2019-06-04",52.8159,54.4915,52.7481,54.2397,261200.0],["2019-06-05",54.3946,54.7627,53.3679,54.2978,134600.0],["2019-06-06",54.3075,54.7917,54.1041,54.5593,125300.0],["2019-06-07",54.8208,55.7409,54.4721,55.2276,105300.0],["2019-06-10",55.5472,56.2833,55.2276,55.4891,80700.0],["2019-06-11",56.3027,57.2519,55.5956,55.77,145600.0],["2019-06-12",55.5763,55.9637,55.0629,55.5957,100000.0],["2019-06-13",55.8862,56.6805,55.8862,56.448,80000.0],["2019-06-14",56.1574,56.3027,55.1695,55.2663,95100.0],["2019-06-17",55.3245,55.7991,54.5787,55.4504,74100.0],["2019-06-18",56.0315,57.2228,55.8959,56.632,99700.0],["2019-06-19",56.8935,57.126,55.9153,57.0001,142200.0],["2019-06-20",57.3391,58.0461,57.0872,57.3488,103200.0],["2019-06-21",54.908,55.9831,51.7504,51.9054,416100.0],["2019-06-24",51.8957,52.3122,51.3146,51.3533,183900.0],["2019-06-25",51.2177,51.5083,50.7625,50.9078,147500.0],["2019-06-26",50.7916,51.4599,50.1329,50.1523,146200.0],["2019-06-27",50.0167,50.5785,49.6487,50.4332,290200.0],["2019-06-28",50.685,52.1863,50.685,51.8279,348300.0],["2019-07-01",52.6706,52.7287,51.5471,52.2251,219000.0],["2019-07-02",52.2832,52.5834,51.1403,51.2468,127200.0],["2019-07-03",51.5858,52.1088,50.9756,51.7117,90200.0],["2019-07-05",51.1693,51.8667,50.9175,51.7117,109800.0],["2019-07-08",51.3824,52.2444,50.9369,50.9756,229200.0],["2019-07-09",50.7819,51.0821,50.3073,50.6657,134900.0],["2019-07-10",51.179,51.5858,49.9973,50.0845,200000.0],["2019-07-11",49.9102,50.162,48.4089,48.9707,231700.0],["2019-07-12",49.145,50.656,48.8157,50.2879,151600.0],["2019-07-15",50.4235,50.4913,49.7939,50.3073,153100.0],["2019-07-16",50.2104,51.0434,49.9683,50.0845,100500.0],["2019-07-17",50.007,50.007,48.961,49.484,103300.0],["2019-07-18",49.3,49.5712,48.8544,49.4065,151600.0],["2019-07-19",49.4356,50.8303,49.4356,50.2879,107100.0],["2019-07-22",50.162,50.4816,49.455,50.2395,80100.0],["2019-07-23",50.5301,51.5374,50.5301,51.4211,144200.0],["2019-07-24",50.9175,52.6996,50.8206,52.4962,149500.0],["2019-07-25",52.3219,52.7287,51.9151,52.3025,158800.0],["2019-07-26",52.4962,53.2614,52.012,52.7674,217900.0],["2019-07-29",52.7578,52.8352,51.673,51.9635,107600.0],["2019-07-30",51.518,53.2517,51.4793,53.1936,108500.0],["2019-07-31",53.213,53.707,50.8497,51.5761,273000.0],["2019-08-01",51.4018,51.8957,49.3872,49.7068,304700.0],["2019-08-02",52.6803,53.4939,50.6947,51.3243,319100.0],["2019-08-05",49.6874,49.978,47.76,48.5832,190500.0],["2019-08-06",48.806,49.0772,46.9367,48.8641,415300.0],["2019-08-07",48.0893,48.3024,47.2369,47.8374,228100.0],["2019-08-08",48.2636,49.9586,48.2636,49.7939,392500.0],["2019-08-09",49.4162,49.668,48.2346,48.3605,286200.0],["2019-08-12",47.9537,47.9537,47.1788,47.4888,151100.0],["2019-08-13",47.2563,48.6898,47.2563,47.8568,110400.0],["2019-08-14",46.6364,46.7623,45.2514,45.3192,163400.0],["2019-08-15",45.4645,45.726,44.7768,45.5419,191300.0],["2019-08-16",46.0359,46.8883,44.7768,46.7914,80300.0],["2019-08-19",47.3629,47.5081,47.0045,47.1207,95100.0],["2019-08-20",46.8398,46.9754,46.3458,46.5105,68500.0],["2019-08-21",47.2757,47.4403,46.5396,46.9561,146900.0],["2019-08-22",47.0918,47.4893,46.7427,46.956,120800.0],["2019-08-23",46.6167,46.8979,44.377,44.5612,125500.0],["2019-08-26",45.2399,45.269,44.4934,45.0751,98000.0],["2019-08-27",45.6374,46.4131,43.9213,44.1637,144400.0],["2019-08-28",44.0183,45.4435,43.8825,44.9491,109700.0],["2019-08-29",45.812,46.8203,45.812,46.6458,209300.0],["2019-08-30",47.1597,47.373,46.6652,46.733,77000.0],["2019-09-03",46.1319,46.2095,45.1817,45.7829,293400.0],["2019-09-04",46.5779,47.6444,46.5391,47.3342,158200.0],["2019-09-05",48.265,49.0115,48.0905,48.168,247400.0],["2019-09-06",48.2456,48.9243,48.0517,48.1098,185100.0],["2019-09-09",48.6431,49.283,48.488,49.0309,226000.0],["2019-09-10",49.1861,50.3398,49.0018,50.3301,432100.0],["2019-09-11",50.844,52.8607,50.0974,52.4438,188600.0],["2019-09-12",52.5408,53.1516,51.3191,52.7347,263600.0],["2019-09-13",53.394,54.412,53.1322,53.6461,132800.0],["2019-09-16",53.3067,53.6558,51.959,53.0449,219600.0],["2019-09-17",52.6377,52.6377,51.6585,52.2887,134700.0],["2019-09-18",52.2208,52.2208,51.164,51.9493,250800.0],["2019-09-19",52.056,52.7928,51.6197,51.6972,162200.0],["2019-09-20",51.8427,52.182,51.29,51.6294,542300.0],["2019-09-23",51.0088,52.182,51.0088,51.833,145200.0],["2019-09-24",51.9978,52.2402,50.6598,50.9604,139400.0],["2019-09-25",51.1252,52.405,51.0088,52.1917,111100.0],["2019-09-26",51.9687,52.0269,51.3966,51.7651,141200.0],["2019-09-27",52.0463,52.1626,51.0379,51.164,107800.0],["2019-09-30",51.3094,51.8911,50.6598,51.4742,107800.0],["2019-10-01",51.9008,52.7541,49.6805,49.7484,109500.0],["2019-10-02",49.1473,49.3024,48.2359,49.1085,101900.0],["2019-10-03",48.9921,49.1376,47.9644,48.6916,77900.0],["2019-10-04",48.711,49.2539,48.4104,49.2055,64100.0],["2019-10-07",49.1182,49.603,48.7401,48.9243,159400.0],["2019-10-08",48.2165,48.2165,47.1597,47.4311,116800.0],["2019-10-09",48.1098,48.3134,47.402,48.042,116700.0],["2019-10-10",48.2262,48.9146,48.0517,48.3037,70200.0],["2019-10-11",49.5254,50.1459,49.0988,49.186,370100.0],["2019-10-14",49.0309,49.5157,48.5752,49.0212,182500.0],["2019-10-15",49.0212,50.4465,49.0212,50.0586,272900.0],["2019-10-16",49.9229,51.2415,49.7484,50.1265,231700.0],["2019-10-17",50.5144,50.9313,50.3301,50.7471,135500.0],["2019-10-18",50.3495,50.9798,50.0781,50.2138,112300.0],["2019-10-21",50.9216,51.3288,50.3107,50.6307,205600.0],["2019-10-22",50.5337,50.621,49.506,49.8163,334100.0],["2019-10-23",49.9617,49.9908,49.0018,49.6902,235500.0],["2019-10-24",50.1168,50.1265,48.3716,48.6722,242900.0],["2019-10-25",48.6722,50.5725,48.3716,50.5047,300800.0],["2019-10-28",50.8925,52.0851,50.8925,51.8233,193800.0],["2019-10-29",51.4354,52.3856,51.4064,51.639,286200.0],["2019-10-30",51.3967,51.61,49.603,50.2914,188600.0],["2019-10-31",50.2332,50.3592,47.8093,47.945,336900.0],["2019-11-01",51.1769,52.9045,49.362,51.6234,507600.0],["2019-11-04",52.4095,52.8463,51.6622,51.8272,370300.0],["2019-11-05",52.1766,54.5641,52.0116,53.3704,699800.0],["2019-11-06",53.4092,53.8653,52.5939,52.7589,320400.0],["2019-11-07",53.5839,53.7974,52.9336,53.1471,450200.0],["2019-11-08",52.788,55.4959,52.7104,55.292,739400.0],["2019-11-11",54.5059,54.9232,52.8851,53.2054,181200.0],["2019-11-12",53.3121,53.3121,51.5652,52.0213,198900.0],["2019-11-13",51.4099,52.1572,50.8567,51.8757,246500.0],["2019-11-14",51.6622,52.2931,51.6622,52.0504,138500.0],["2019-11-15",52.4872,52.8754,51.8272,52.2639,174200.0],["2019-11-18",51.769,52.1766,51.3905,52.1475,135300.0],["2019-11-19",52.2834,53.1568,51.9534,52.7395,276000.0],["2019-11-20",52.3901,53.1957,51.7593,52.2736,248800.0],["2019-11-21",52.5357,52.5357,51.1769,51.2934,126000.0],["2019-11-22",51.7204,52.5066,51.5846,51.6234,130400.0],["2019-11-25",51.6816,53.3607,51.6816,53.3316,198200.0],["2019-11-26",53.1665,54.205,53.1665,54.1468,235600.0],["2019-11-27",54.3506,54.3797,53.8168,53.8945,185600.0],["2019-11-29",53.5062,53.6227,52.2931,52.4095,157400.0],["2019-12-02",52.4678,53.0986,51.9825,52.1087,187700.0],["2019-12-03",51.2837,51.8757,50.6334,51.8078,129400.0],["2019-12-04",52.361,53.2442,51.934,52.0019,106800.0],["2019-12-05",52.0213,52.691,51.8369,52.5939,105200.0],["2019-12-06",53.2539,54.2439,53.2539,53.6421,179300.0],["2019-12-09",53.5839,53.8945,52.7977,53.1763,179200.0],["2019-12-10",53.0889,53.5354,52.8366,53.2927,183200.0],["2019-12-11",53.2927,54.1565,52.9045,54.1468,267100.0],["2019-12-12",54.2147,55.5541,54.0886,54.9427,223200.0],["2019-12-13",54.8359,55.7094,54.5836,54.8359,201500.0],["2019-12-16",55.3891,56.0685,54.2827,54.3312,196800.0],["2019-12-17",54.5641,55.1562,54.1856,55.0979,117400.0],["2019-12-18",55.1271,55.5929,54.7291,55.5735,205000.0],["2019-12-19",55.6706,56.5441,55.5638,56.4082,247500.0],["2019-12-20",56.6896,56.8449,56.0976,56.1655,533100.0],["2019-12-23",56.0685,56.0685,54.8941,55.8938,162300.0],["2019-12-24",56.0297,56.2044,55.7967,55.8938,53900.0],["2019-12-26",56.0297,56.2141,55.4376,55.9423,129900.0],["2019-12-27",56.1947,56.3694,55.4473,55.5638,140500.0],["2019-12-30",55.7676,56.7285,55.4182,55.9617,152200.0],["2019-12-31",55.6512,56.5538,55.4862,55.9326,160800.0],["2020-01-02",56.5635,56.6993,54.9524,55.7482,142700.0],["2020-01-03",54.4671,55.36,54.4477,55.0397,138300.0],["2020-01-06",54.4088,55.0397,54.04,54.37,151200.0],["2020-01-07",53.9818,54.6806,53.8459,54.04,117300.0],["2020-01-08",54.0401,54.6806,53.6615,54.4768,164700.0],["2020-01-09",54.9718,55.0785,54.0498,54.1856,188200.0],["2020-01-10",54.3215,54.438,53.7198,53.943,128800.0],["2020-01-13",54.0886,55.3503,53.7974,55.3309,108900.0],["2020-01-14",55.03,56.0103,54.8553,55.4765,82800.0],["2020-01-15",55.1659,56.1655,55.1659,55.8647,207100.0],["2020-01-16",56.2917,57.2331,56.2917,57.1749,131700.0],["2020-01-17",57.3884,57.437,56.8255,57.1361,147500.0],["2020-01-21",56.6799,56.6896,55.4473,55.5347,126000.0],["2020-01-22",55.5541,55.9908,55.3988,55.8355,105500.0],["2020-01-23",55.3212,55.9423,54.205,55.6317,133600.0],["2020-01-24",55.9229,55.9229,54.0497,54.3991,107200.0],["2020-01-27",52.9821,53.9818,52.5551,53.4286,133100.0],["2020-01-28",53.875,54.6418,53.7974,54.2244,108500.0],["2020-01-29",54.3312,54.8359,53.7683,53.7974,74600.0],["2020-01-30",53.0307,53.7101,52.2834,53.5451,79700.0],["2020-01-31",55.3794,56.6411,52.3998,52.5357,284200.0],["2020-02-03",52.8851,53.9527,52.8851,53.7489,193800.0],["2020-02-04",54.7097,55.0397,53.8751,53.9236,157600.0],["2020-02-05",54.865,56.1655,54.0789,56.1267,195200.0],["2020-02-06",56.2238,56.6993,55.1368,55.4182,102100.0],["2020-02-07",54.9427,54.9427,53.9527,54.0109,85000.0],["2020-02-10",53.8557,54.4089,53.7877,54.2148,83500.0],["2020-02-11",54.7874,55.7094,54.1468,54.1759,127700.0],["2020-02-12",54.9329,55.8161,54.8262,55.292,90200.0],["2020-02-13",54.8549,55.0978,54.3012,54.7966,78200.0],["2020-02-14",54.6995,54.9618,53.699,53.8544,76600.0],["2020-02-18",53.631,54.0001,52.8927,53.5532,112400.0],["2020-02-19",53.6892,54.2429,53.427,53.8058,120500.0],["2020-02-20",53.3395,54.9812,53.3395,54.2235,85200.0],["2020-02-21",54.107,54.6801,53.3881,53.7475,113200.0],["2020-02-24",50.9985,52.1739,50.2602,50.3476,151400.0],["2020-02-25",50.2408,50.4739,47.8511,48.0065,173000.0],["2020-02-26",48.4825,48.7837,46.8797,47.6569,167500.0],["2020-02-27",45.7529,47.5791,44.7621,44.8107,366100.0],["2020-02-28",42.625,44.5289,42.625,43.5867,402500.0],["2020-03-02",44.2181,44.2764,42.829,43.7324,490300.0],["2020-03-03",43.7907,44.9272,41.8576,42.5667,338300.0],["2020-03-04",43.6158,43.8198,42.7416,43.6644,263900.0],["2020-03-05",42.149,42.7707,41.0319,42.4016,347500.0],["2020-03-06",40.3714,42.5764,40.0411,41.1193,485800.0],["2020-03-09",37.3892,38.2731,35.5241,35.7961,383200.0],["2020-03-10",37.3406,37.9137,35.1355,37.6514,275900.0],["2020-03-11",36.2526,36.7772,33.931,34.7664,296900.0],["2020-03-12",31.415,33.4064,30.3465,31.5122,339500.0],["2020-03-13",33.4064,34.7567,30.6476,34.7567,390600.0],["2020-03-16",30.5991,32.8916,29.686,30.7254,313800.0],["2020-03-17",31.3859,34.3293,30.162,34.0281,386400.0],["2020-03-18",31.4831,33.5813,26.5678,28.0734,278800.0],["2020-03-19",28.0832,32.2213,26.4998,31.6773,237100.0],["2020-03-20",30.4631,32.367,28.5397,29.5111,491300.0],["2020-03-23",29.6374,30.3368,27.9472,29.4528,215900.0],["2020-03-24",31.1042,32.6002,30.4048,32.5224,188400.0],["2020-03-25",32.367,33.9213,30.5505,31.755,215700.0],["2020-03-26",32.3282,33.2607,31.2208,32.6682,236600.0],["2020-03-27",31.1334,32.6876,30.5991,31.5511,158400.0],["2020-03-30",31.8036,33.4259,30.7837,33.4259,226000.0],["2020-03-31",33.6298,35.4852,33.047,35.2229,430200.0],["2020-04-01",33.2801,33.999,30.9488,31.7842,383200.0],["2020-04-02",31.4345,33.8436,31.4345,32.8819,192900.0],["2020-04-03",32.0562,33.251,30.4048,30.9974,149700.0],["2020-04-06",32.5613,34.9607,32.5613,34.9607,178600.0],["2020-04-07",35.8738,37.2532,33.2898,33.8144,345100.0],["2020-04-08",34.2321,35.3686,33.5036,34.679,313600.0],["2020-04-09",36.2235,39.468,36.1361,38.4674,283300.0],["2020-04-13",37.8651,38.0497,36.8063,37.8263,153900.0],["2020-04-14",39.1183,39.1765,37.3503,38.4674,186600.0],["2020-04-15",36.3886,36.612,35.0481,35.9515,186900.0],["2020-04-16",35.9223,35.9223,33.4259,34.543,167400.0],["2020-04-17",36.1846,37.9234,36.1846,37.2726,144400.0],["2020-04-20",36.0583,37.0103,35.3589,35.7184,95200.0],["2020-04-21",34.1835,35.4269,33.9213,35.1647,132100.0],["2020-04-22",36.2235,36.5538,35.4561,35.6115,107600.0],["2020-04-23",35.9126,37.6029,35.9126,37.0783,137700.0],["2020-04-24",37.5931,38.6228,37.0589,38.4188,125200.0],["2020-04-27",38.7588,41.0125,38.6714,40.6531,134600.0],["2020-04-28",41.9936,42.4113,40.7599,41.8479,149700.0],["2020-04-29",43.3827,46.0249,43.101,45.3546,157500.0],["2020-04-30",43.8198,44.6261,42.4598,42.7804,281200.0],["2020-05-01",42.6347,44.0821,40.1965,41.1873,226500.0],["2020-05-04",42.5764,42.5764,40.0216,41.0513,204300.0],["2020-05-05",41.7605,42.6444,41.1582,41.2262,250500.0],["2020-05-06",41.4885,41.4885,39.8274,39.9634,125100.0],["2020-05-07",41.0222,41.469,39.7594,40.1479,115800.0],["2020-05-08",41.4399,43.509,41.4399,43.4798,124500.0],["2020-05-11",42.4501,42.4501,40.7502,42.2462,179600.0],["2020-05-12",42.3433,43.2758,41.605,42.1004,323700.0],["2020-05-13",41.2845,41.5953,40.4102,41.0028,197100.0],["2020-05-14",39.6234,40.7211,38.3023,39.9245,144200.0],["2020-05-15",39.8371,40.8182,39.6428,40.2159,124600.0],["2020-05-18",42.5279,44.1501,42.4599,43.8393,192000.0],["2020-05-19",43.2856,44.1695,42.6347,42.7416,154900.0],["2020-05-20",44.0724,45.1604,43.5673,45.0826,246000.0],["2020-05-21",45.6655,47.2003,45.0244,46.7923,329900.0],["2020-05-22",47.1906,47.2197,45.2089,45.8209,183300.0],["2020-05-26",48.2008,49.5414,47.958,48.8322,160600.0],["2020-05-27",50.388,51.8758,49.2504,51.4382,185900.0],["2020-05-28",52.3911,52.3911,48.8906,49.3379,142200.0],["2020-05-29",48.4919,49.1142,47.4904,47.9474,178100.0],["2020-06-01",48.0349,49.3865,47.889,48.4822,196800.0],["2020-06-02",49.0656,49.7852,48.4238,48.628,228400.0],["2020-06-03",49.6782,51.4187,49.6782,50.7575,215900.0],["2020-06-04",49.7074,50.106,48.7739,49.7657,278000.0],["2020-06-05",51.8369,54.0733,51.1562,53.2079,243200.0],["2020-06-08",54.0733,54.5887,53.3149,53.8885,106300.0],["2020-06-09",52.5467,53.3732,51.7785,52.3717,144100.0],["2020-06-10",52.6439,52.8092,49.3281,49.756,264500.0],["2020-06-11",47.4709,47.8988,44.4371,44.7677,198800.0],["2020-06-12",47.1014,47.7821,44.2038,46.2166,212400.0],["2020-06-15",43.9607,47.2862,43.6787,47.0042,360400.0],["2020-06-16",49.2504,49.5129,46.5861,46.9361,232700.0],["2020-06-17",47.1695,47.5682,44.8747,45.1956,308800.0],["2020-06-18",44.5733,45.5845,43.9996,44.6608,200600.0],["2020-06-19",45.5359,46.0416,43.6106,43.9704,470500.0],["2020-06-22",43.7176,44.6316,42.9202,44.4663,133200.0],["2020-06-23",45.4776,45.4776,43.562,44.1357,168300.0],["2020-06-24",43.3481,44.2329,41.3353,41.9576,171500.0],["2020-06-25",41.8215,42.8911,41.3353,42.8133,159600.0],["2020-06-26",42.3271,42.4827,40.9561,42.0062,372300.0],["2020-06-29",42.9397,45.3901,42.5119,44.8553,214000.0],["2020-06-30",44.4663,45.886,43.9412,45.6332,240300.0],["2020-07-01",45.6234,45.886,43.5037,43.7468,147100.0],["2020-07-02",44.758,45.9832,44.408,44.7872,171800.0],["2020-07-06",46.0707,46.4791,44.2816,44.9817,106100.0],["2020-07-07",44.3496,44.8066,43.6884,43.9315,169500.0],["2020-07-08",43.6106,44.7191,42.4146,43.2411,83900.0],["2020-07-09",42.8911,42.8911,40.8977,41.9187,165100.0],["2020-07-10",41.9576,43.8829,41.9576,43.8634,131700.0],["2020-07-13",44.69,44.9817,43.6106,44.1941,177300.0],["2020-07-14",44.1065,46.1582,43.9996,46.0415,146400.0],["2020-07-15",47.539,48.0543,46.7708,47.7821,237200.0],["2020-07-16",47.432,47.7237,46.4694,47.0917,105700.0],["2020-07-17",47.0917,48.2002,47.0917,47.5779,93300.0],["2020-07-20",47.0917,47.364,45.9346,46.1485,85400.0],["2020-07-21",46.9458,47.6362,46.8,46.9847,136800.0],["2020-07-22",46.3527,47.1695,46.1582,46.4694,136900.0],["2020-07-23",46.0415,46.9653,45.7012,46.3916,116000.0],["2020-07-24",46.236,46.3722,45.3415,45.5651,87400.0],["2020-07-27",45.4192,46.8486,45.4192,46.7708,93500.0],["2020-07-28",46.236,47.0042,45.6429,45.7401,127400.0],["2020-07-29",45.8471,48.3363,45.8471,48.2585,232500.0],["2020-07-30",47.2376,47.432,45.8763,46.3624,195000.0],["2020-07-31",45.6915,47.2376,43.6981,45.5845,220400.0],["2020-08-03",47.1209,50.1449,46.5569,49.7949,302000.0],["2020-08-04",49.4448,49.6782,47.8015,48.7447,240600.0],["2020-08-05",49.3865,50.6311,47.9085,48.9878,212200.0],["2020-08-06",48.7447,49.4059,48.3558,48.7156,105300.0],["2020-08-07",48.1321,50.0574,47.9863,49.9894,102700.0],["2020-08-10",50.2616,51.2923,50.0769,50.7186,133300.0],["2020-08-11",51.7104,52.4786,50.777,51.0201,92300.0],["2020-08-12",52.0702,52.0702,50.9131,51.866,125300.0],["2020-08-13",51.4187,52.5759,51.4187,51.798,141300.0],["2020-08-14",51.2145,52.041,50.8742,51.8563,111200.0],["2020-08-17",51.8271,51.9244,50.7964,51.2923,106400.0],["2020-08-18",51.127,51.6618,50.2033,50.3394,147400.0],["2020-08-19",50.4269,51.0006,50.0866,50.1838,67500.0],["2020-08-20",49.23,50.1936,49.23,50.0184,103500.0],["2020-08-21",49.4149,49.9308,48.5876,49.3468,98800.0],["2020-08-24",50.1546,51.3031,49.3273,51.1863,91700.0],["2020-08-25",51.3907,51.5951,50.5829,50.8262,114600.0],["2020-08-26",50.836,51.3226,50.1644,50.1838,100600.0],["2020-08-27",50.7581,50.7581,49.8432,50.1741,74100.0],["2020-08-28",50.7386,51.381,50.1546,51.2837,88300.0],["2020-08-31",51.089,51.089,49.3565,49.3954,134900.0],["2020-09-01",49.1716,50.1838,49.1716,50.1157,90500.0],["2020-09-02",50.106,50.9041,50.0962,50.7484,64500.0],["2020-09-03",50.651,51.2739,48.8699,49.1911,79900.0],["2020-09-04",50.0962,50.3785,49.5512,49.9989,83000.0],["2020-09-08",49.4733,49.5025,47.9939,48.0426,92700.0],["2020-09-09",48.4124,48.7725,47.624,48.354,100200.0],["2020-09-10",48.5973,48.7433,47.4002,47.4975,75700.0],["2020-09-11",47.7213,48.0523,47.0595,47.3807,91000.0],["2020-09-14",47.9063,48.4027,47.6046,48.2859,111200.0],["2020-09-15",48.5681,49.376,47.8187,48.8601,120900.0],["2020-09-16",49.1424,49.8529,48.5779,48.6849,132400.0],["2020-09-17",48.1204,49.084,47.7603,48.7239,128600.0],["2020-09-18",49.0743,49.8918,48.2469,48.3443,467000.0],["2020-09-21",47.6338,47.7116,45.2492,46.0278,176200.0],["2020-09-22",46.1543,47.2834,45.5703,47.1958,165100.0],["2020-09-23",47.0011,47.624,46.4269,46.5826,196300.0],["2020-09-24",46.6897,47.4683,46.0765,46.8162,135500.0],["2020-09-25",46.748,48.5,46.2322,47.916,159400.0],["2020-09-28",48.6168,50.1741,48.4611,49.8237,164600.0],["2020-09-29",49.96,50.1546,49.1521,49.7945,153000.0],["2020-09-30",50.1838,51.4102,49.4831,49.7361,167500.0],["2020-10-01",50.1157,50.5148,49.5706,50.1644,151800.0],["2020-10-02",49.084,51.819,48.7239,51.4881,148500.0],["2020-10-05",51.965,53.3958,51.965,53.3276,164400.0],["2020-10-06",54.1452,55.2158,53.2206,53.4347,161400.0],["2020-10-07",54.2231,56.3838,54.1939,55.9458,256000.0],["2020-10-08",56.6855,56.6855,55.5662,55.9848,157400.0],["2020-10-09",56.4617,56.7342,55.868,56.1308,138200.0],["2020-10-12",56.16,57.6004,55.9848,57.2501,97300.0],["2020-10-13",56.5882,57.3085,55.6052,55.6928,139800.0],["2020-10-14",55.6052,56.306,55.2742,55.3424,102600.0],["2020-10-15",54.5151,56.1113,54.5151,55.7901,177700.0],["2020-10-16",55.7025,56.8121,55.5078,56.2573,140600.0],["2020-10-19",56.4033,57.3571,55.8972,56.121,133000.0],["2020-10-20",56.8899,57.7854,56.0529,56.121,118000.0],["2020-10-21",55.9361,56.7829,55.9361,56.121,98900.0],["2020-10-22",56.3449,56.9386,56.1502,56.8218,128100.0],["2020-10-23",57.1333,58.0579,56.8218,57.0457,108200.0],["2020-10-26",56.3838,56.4519,55.3326,56.0918,101600.0],["2020-10-27",55.8485,55.8485,54.262,54.3399,96400.0],["2020-10-28",52.8702,53.2108,51.7509,52.1791,180400.0],["2020-10-29",51.6243,53.8143,50.9722,53.5612,113200.0],["2020-10-30",53.5028,54.3211,51.9538,53.2787,134200.0],["2020-11-02",53.9899,54.74,52.8695,54.6133,164800.0],["2020-11-03",55.9285,56.4254,55.4999,55.909,143300.0],["2020-11-04",54.2626,54.4672,51.5933,53.0936,164600.0],["2020-11-05",53.3956,55.2076,52.5091,55.0517,130500.0],["2020-11-06",55.5681,56.1233,55.1004,55.5193,115100.0],["2020-11-09",60.2734,64.5306,59.1141,59.2115,252500.0],["2020-11-10",60.2247,61.7444,59.835,60.7313,219700.0],["2020-11-11",61.1307,61.384,58.1302,58.627,134100.0],["2020-11-12",57.7405,58.1789,54.8764,55.4414,150100.0],["2020-11-13",56.0259,58.0815,56.0259,57.9743,99600.0],["2020-11-16",59.4161,60.2052,58.8316,59.6986,127800.0],["2020-11-17",58.7829,59.9422,57.8769,59.6207,94600.0],["2020-11-18",59.6597,60.0006,58.023,58.0815,165300.0],["2020-11-19",57.721,57.799,56.3182,57.3898,102700.0],["2020-11-20",56.7955,57.8282,56.6592,57.7795,96000.0],["2020-11-23",58.4517,60.1175,58.1107,59.4259,85300.0],["2020-11-24",60.4001,62.631,60.3124,62.5043,169100.0],["2020-11-25",61.9977,62.2316,60.478,61.121,83500.0],["2020-11-27",61.043,61.9003,60.0006,60.8579,39500.0],["2020-11-30",60.3514,60.9456,58.929,59.1044,142700.0],["2020-12-01",60.4488,61.686,59.9812,60.6339,113200.0],["2020-12-02",60.5949,61.3353,59.9714,60.8677,138800.0],["2020-12-03",61.2671,61.5204,60.0493,60.3319,59600.0],["2020-12-04",60.3319,62.3095,60.098,61.9198,156500.0],["2020-12-07",61.6665,63.8195,60.9359,61.082,175500.0],["2020-12-08",60.3416,62.2413,60.3416,61.7639,141000.0],["2020-12-09",62.251,62.2803,61.0625,61.8321,103400.0],["2020-12-10",61.3061,61.949,59.6889,60.3124,112500.0],["2020-12-11",59.4941,60.6826,58.6855,60.2344,96400.0],["2020-12-14",60.9359,60.9359,58.2958,58.6368,156500.0],["2020-12-15",59.3967,61.4619,59.231,61.0041,134600.0],["2020-12-16",61.5691,61.5691,60.1857,60.5267,155700.0],["2020-12-17",61.121,61.5886,60.3416,60.9748,121200.0],["2020-12-18",60.7897,60.9748,58.0815,58.8219,656100.0],["2020-12-21",57.3703,59.1434,57.3703,59.0654,195500.0],["2020-12-22",58.9388,59.3382,58.2471,58.7342,114400.0],["2020-12-23",59.1336,59.8545,58.8608,59.4843,74800.0],["2020-12-24",59.4746,60.2345,59.4454,59.7961,45800.0],["2020-12-28",60.7215,61.4522,60.2637,60.4585,108600.0],["2020-12-29",60.8092,60.8092,59.231,59.5525,96000.0],["2020-12-30",59.9909,61.2087,59.9909,60.7508,85300.0],["2020-12-31",61.0041,61.2671,59.9617,60.517,118100.0],["2021-01-04",61.4619,62.4946,59.4941,60.4098,142600.0],["2021-01-05",60.3513,63.157,60.3513,62.6212,117700.0],["2021-01-06",63.9851,69.2652,63.9851,67.4045,252800.0],["2021-01-07",67.6968,68.1059,66.9077,67.8137,131700.0],["2021-01-08",67.7747,67.9403,65.2126,66.4011,149200.0],["2021-01-11",65.4366,66.6349,65.4366,66.3914,78300.0],["2021-01-12",66.3914,68.0865,66.0894,67.687,130300.0],["2021-01-13",67.5019,67.6676,65.0372,65.4854,110400.0],["2021-01-14",66.0114,66.7421,65.5146,65.875,91700.0],["2021-01-15",64.5891,65.3879,63.8,64.5891,102800.0],["2021-01-19",65.271,66.216,64.7255,65.0567,93900.0],["2021-01-20",65.1346,66.5667,64.5112,65.0762,119700.0],["2021-01-21",64.9203,65.5048,63.7221,63.8292,91800.0],["2021-01-22",62.8648,64.9106,62.7966,64.8132,115000.0],["2021-01-25",64.2092,64.9788,63.3714,64.3845,123500.0],["2021-01-26",65.3977,65.3977,63.196,63.5077,101500.0],["2021-01-27",61.9101,62.5725,60.4195,61.1599,139500.0],["2021-01-28",62.2803,63.2252,61.4912,61.5691,144000.0],["2021-01-29",61.4814,62.0367,60.0006,60.0396,141300.0],["2021-02-01",60.6534,63.4201,60.3903,63.0499,162600.0],["2021-02-02",63.6441,63.6441,62.5335,62.9524,107300.0],["2021-02-03",62.4459,63.0596,61.6178,62.5823,107500.0],["2021-02-04",62.3972,64.1507,62.3972,64.1507,112100.0],["2021-02-05",65.9822,66.0796,62.8063,64.6183,192300.0],["2021-02-08",65.573,68.0183,65.1736,67.9306,129500.0],["2021-02-09",68.1547,68.8074,67.502,68.2326,189100.0],["2021-02-10",68.6028,68.9632,65.914,66.216,147900.0],["2021-02-11",66.4206,66.859,65.5243,66.216,110200.0],["2021-02-12",65.8556,67.7163,65.8556,67.3948,78200.0],["2021-02-16",68.1839,68.1936,66.3427,66.557,99600.0],["2021-02-17",65.6315,66.7616,65.5925,65.953,97500.0],["2021-02-18",65.68,66.6452,65.68,66.1479,135300.0],["2021-02-19",66.3429,69.3164,66.2942,68.8777,139000.0],["2021-02-22",68.478,70.8373,67.776,70.5156,135700.0],["2021-02-23",70.0476,71.7635,68.3415,70.2036,191100.0],["2021-02-24",70.5546,72.6311,70.0866,72.3289,135900.0],["2021-02-25",72.4361,73.5183,69.4724,69.8526,158400.0],["2021-02-26",69.9696,71.0615,69.1409,69.4432,168200.0],["2021-03-01",71.1785,72.3484,70.7886,72.2119,110600.0],["2021-03-02",71.9389,72.5629,70.8275,70.9153,126800.0],["2021-03-03",71.198,72.5337,70.4278,70.7788,173400.0],["2021-03-04",70.5741,71.4027,68.9167,70.4083,157900.0],["2021-03-05",71.8902,73.5183,70.925,73.5086,126600.0],["2021-03-08",74.0935,75.3901,73.4403,74.8734,134300.0],["2021-03-09",75.7899,76.3748,73.7133,75.2244,203900.0],["2021-03-10",75.5851,77.2717,75.1464,77.1742,176200.0],["2021-03-11",77.5545,78.1394,75.6631,76.2383,194900.0],["2021-03-12",76.9695,78.2954,76.0239,77.3595,250600.0],["2021-03-15",76.638,77.2425,75.7411,77.106,134300.0],["2021-03-16",76.872,76.872,75.2147,76.2871,98800.0],["2021-03-17",76.7258,77.5934,75.7996,77.5545,137900.0],["2021-03-18",77.34,79.3581,76.1311,76.3846,168200.0],["2021-03-19",76.3943,76.989,75.3512,75.7021,483100.0],["2021-03-22",75.3121,75.8873,73.9083,74.8149,85700.0],["2021-03-23",73.4306,74.7467,70.7203,71.1395,188000.0],["2021-03-24",72.0657,73.0406,70.9153,71.003,163400.0],["2021-03-25",70.1744,73.1186,69.7259,72.6604,126500.0],["2021-03-26",73.84,75.2342,72.3777,75.0197,102800.0],["2021-03-29",74.2885,75.2147,72.6019,72.7969,165800.0],["2021-03-30",72.6799,74.0155,72.2314,73.4988,84400.0],["2021-03-31",74.3275,75.3901,73.0211,73.4305,291500.0],["2021-04-01",73.9083,75.2049,73.2941,74.6005,127100.0],["2021-04-05",75.4779,75.7021,74.0155,75.3902,107000.0],["2021-04-06",75.4876,76.95,75.2342,75.5559,146800.0],["2021-04-07",75.3219,75.6729,74.2787,74.4542,126500.0],["2021-04-08",74.581,74.6492,73.1186,73.5865,120700.0],["2021-04-09",73.6938,75.0587,73.4891,74.7662,78100.0],["2021-04-12",74.581,75.7899,74.3275,75.7119,103600.0],["2021-04-13",75.6534,75.6534,74.0155,74.1227,123900.0],["2021-04-14",74.2495,76.2286,74.2495,75.4486,80600.0],["2021-04-15",76.2091,77.0378,75.3024,76.9305,59900.0],["2021-04-16",77.9542,79.8455,77.5057,79.5433,214300.0],["2021-04-19",78.9681,79.3873,76.6478,76.911,162400.0],["2021-04-20",76.5211,78.7731,74.5712,74.9222,115100.0],["2021-04-21",75.0977,76.6185,74.7077,76.2773,99900.0],["2021-04-22",76.599,76.7648,74.6492,74.6882,108600.0],["2021-04-23",75.1757,76.9305,75.1757,76.4333,101700.0],["2021-04-26",76.8818,78.4611,76.872,77.0573,83500.0],["2021-04-27",76.9793,77.184,75.7509,76.3456,115800.0],["2021-04-28",76.1506,76.9012,75.6436,75.9653,82200.0],["2021-04-29",76.6965,77.7104,76.0628,77.6812,106100.0],["2021-04-30",76.7453,77.5349,75.9361,76.1798,128100.0],["2021-05-03",77.418,77.9932,76.3846,77.067,97900.0],["2021-05-04",76.599,77.8274,76.599,77.418,167300.0],["2021-05-05",77.5545,78.7828,76.794,78.5391,102800.0],["2021-05-06",78.9681,80.4207,78.2954,80.4207,138600.0],["2021-05-07",80.0015,81.8441,78.0224,80.177,131100.0],["2021-05-10",81.4541,82.6143,79.709,79.826,222600.0],["2021-05-11",78.5684,81.1909,78.5684,81.1129,114500.0],["2021-05-12",80.4304,81.0739,78.7536,78.8511,128100.0],["2021-05-13",79.1923,81.8928,79.1728,81.2689,154000.0],["2021-05-14",82.2633,82.7312,80.9667,81.9318,88200.0],["2021-05-17",81.6199,82.7507,80.0502,82.7507,98900.0],["2021-05-18",82.6923,82.8288,81.4444,81.9416,184100.0],["2021-05-19",80.4792,81.3956,79.3093,81.3469,94300.0],["2021-05-20",81.3469,81.3469,79.4945,80.4305,135100.0],["2021-05-21",81.6198,82.2145,80.8497,81.9123,120700.0],["2021-05-24",82.7897,82.8482,81.2591,82.6338,121400.0],["2021-05-25",83.0725,84.1157,81.1519,81.3176,137100.0],["2021-05-26",81.4346,82.78,80.9667,82.6143,82000.0],["2021-05-27",83.8719,84.5738,83.5014,84.4666,209600.0],["2021-05-28",84.6323,85.1003,82.9067,84.8176,117000.0],["2021-06-01",85.3343,86.2897,85.0905,85.7145,113700.0],["2021-06-02",86.3095,86.4461,83.0222,83.227,180400.0],["2021-06-03",82.7588,83.3148,81.9199,82.6515,139000.0],["2021-06-04",83.0905,84.0172,82.8466,83.9099,134500.0],["2021-06-07",83.6953,84.5439,83.4807,84.1245,133400.0],["2021-06-08",84.1342,85.0121,83.4221,84.0172,166100.0],["2021-06-09",83.666,83.666,81.6956,81.7833,146700.0],["2021-06-10",82.4662,82.4662,80.5445,80.6225,85100.0],["2021-06-11",81.1103,81.6468,80.6908,81.003,104100.0],["2021-06-14",80.6128,80.6128,79.1496,79.6666,104700.0],["2021-06-15",79.7739,79.8617,78.8764,79.6373,166300.0],["2021-06-16",79.4325,80.0373,78.4082,79.569,96100.0],["2021-06-17",79.2666,79.2666,75.355,76.5353,97000.0],["2021-06-18",78.0571,78.0571,74.7015,74.8185,295200.0],["2021-06-21",75.6964,77.8425,75.3355,77.2279,141500.0],["2021-06-22",77.1499,77.5596,76.3012,77.2182,70100.0],["2021-06-23",77.345,77.5498,76.5743,76.6914,97000.0],["2021-06-24",76.945,77.7254,76.0183,77.6766,106600.0],["2021-06-25",77.8717,78.6228,77.0718,77.2572,419200.0],["2021-06-28",76.9938,77.0231,75.5403,76.8962,122700.0],["2021-06-29",77.3157,78.0278,75.989,76.1646,102500.0],["2021-06-30",75.4818,77.3059,75.4818,76.7402,170200.0],["2021-07-01",77.6669,78.018,76.7987,77.3157,141400.0],["2021-07-02",77.384,77.384,75.6379,75.794,125100.0],["2021-07-06",75.6671,75.6671,73.3553,74.5844,148100.0],["2021-07-07",73.9698,76.0281,73.9698,75.4525,85800.0],["2021-07-08",73.8333,75.3745,73.3553,74.2332,116400.0],["2021-07-09",75.7062,76.7304,75.2867,75.6574,95800.0],["2021-07-12",74.7015,77.0621,74.2527,76.7499,78300.0],["2021-07-13",75.9598,76.9255,75.1794,75.8427,81800.0],["2021-07-14",76.3597,77.2084,75.3355,75.7159,89200.0],["2021-07-15",74.9551,76.7792,74.9551,75.9208,81500.0],["2021-07-16",76.4963,76.4963,74.204,74.282,83400.0],["2021-07-19",72.7017,73.6187,71.7263,72.6237,129900.0],["2021-07-20",72.5359,75.2867,72.214,74.2235,174900.0],["2021-07-21",75.3257,76.3305,74.6819,74.9648,112500.0],["2021-07-22",74.5844,74.8673,73.209,73.6967,87600.0],["2021-07-23",74.5063,74.838,73.17,74.5649,107200.0],["2021-07-26",75.4525,76.9255,75.4525,76.5743,100000.0],["2021-07-27",76.2427,77.4425,75.5403,76.0183,97000.0],["2021-07-28",76.5938,77.1108,74.8673,76.4573,71900.0],["2021-07-29",77.6669,78.3204,77.0328,77.0328,119100.0],["2021-07-30",76.7889,78.574,76.4573,78.2521,134000.0],["2021-08-02",78.9837,79.8519,76.4865,76.5353,135000.0],["2021-08-03",76.7011,77.6083,75.7842,77.1206,108900.0],["2021-08-04",76.1158,77.5888,75.7257,75.95,85700.0],["2021-08-05",76.1354,77.3059,75.5013,76.5061,65300.0],["2021-08-06",77.5498,78.1839,76.6426,77.9888,74600.0],["2021-08-09",77.4132,77.8912,76.7207,77.3645,60800.0],["2021-08-10",77.2377,78.7594,77.2377,78.0961,88500.0],["2021-08-11",78.7301,79.3642,78.0375,79.3154,85800.0],["2021-08-12",79.3057,79.3057,78.2814,78.3302,125000.0],["2021-08-13",78.1546,78.935,78.1058,78.5448,49600.0],["2021-08-16",77.862,78.457,76.828,78.0083,60400.0],["2021-08-17",77.2182,77.5791,75.5891,76.3305,67100.0],["2021-08-18",76.1159,76.8865,75.4428,75.5111,89400.0],["2021-08-19",74.6033,75.0719,73.3832,73.9396,103700.0],["2021-08-20",73.6858,75.472,73.6858,74.8766,116300.0],["2021-08-23",75.1597,76.1553,75.1206,75.921,108000.0],["2021-08-24",76.0577,76.331,75.267,75.5599,72000.0],["2021-08-25",75.7551,76.3017,75.3452,75.8527,56800.0],["2021-08-26",75.5794,76.0675,74.9157,75.0133,79300.0],["2021-08-27",75.0133,77.7073,75.0133,77.2973,114600.0],["2021-08-30",77.5609,77.5609,76.7702,77.1607,88400.0],["2021-08-31",76.7996,77.9806,76.536,76.7605,152000.0],["2021-09-01",76.9947,77.5414,75.1109,76.6433,105100.0],["2021-09-02",76.741,76.8483,75.8137,76.0089,89600.0],["2021-09-03",75.882,75.9308,75.0426,75.1695,130500.0],["2021-09-07",74.6326,75.0816,74.1348,74.4569,108800.0],["2021-09-08",74.1348,74.7888,73.8615,74.6521,118200.0],["2021-09-09",74.3398,76.0089,74.33,74.4862,117000.0],["2021-09-10",74.9157,75.1206,73.0904,73.2563,120200.0],["2021-09-13",73.7346,74.086,72.1436,72.4657,100200.0],["2021-09-14",72.6804,72.7292,70.738,70.9917,101800.0],["2021-09-15",70.9429,72.0166,70.9429,71.7921,134100.0],["2021-09-16",71.7433,71.8409,70.2694,70.3378,114300.0],["2021-09-17",70.0645,70.0645,67.5559,68.1318,581100.0],["2021-09-20",66.5798,67.8389,65.9746,67.0873,123900.0],["2021-09-21",67.7608,67.7608,66.3748,66.4333,141700.0],["2021-09-22",67.1849,68.4929,67.0288,67.5168,158700.0],["2021-09-23",67.9268,69.1762,67.8585,68.7565,145900.0],["2021-09-24",68.2196,69.02,68.2098,68.2782,76100.0],["2021-09-27",68.2391,70.3963,68.2391,69.8302,84900.0],["2021-09-28",69.3812,69.9766,68.9419,69.1371,91100.0],["2021-09-29",69.2152,70.3573,68.4832,69.9083,145500.0],["2021-09-30",70.2597,70.7575,68.0342,68.1708,130600.0],["2021-10-01",68.815,71.1089,68.815,70.7282,156800.0],["2021-10-04",70.7575,71.226,69.2738,70.1035,144500.0],["2021-10-05",70.4158,70.9917,69.4007,70.611,93200.0],["2021-10-06",69.7814,69.9473,68.5905,69.1762,166900.0],["2021-10-07",70.0254,71.2455,69.8107,70.1718,239900.0],["2021-10-08",70.4354,70.4354,69.3909,69.6154,117900.0],["2021-10-11",70.0156,70.6404,69.3909,69.4495,63100.0],["2021-10-12",69.4886,69.9278,69.1664,69.4495,83400.0],["2021-10-13",69.5178,69.6837,67.8487,68.9126,142000.0],["2021-10-14",69.43,70.4256,69.0395,70.3378,192200.0],["2021-10-15",71.7336,71.7336,70.0547,70.1035,119700.0],["2021-10-18",69.7033,69.8009,68.8931,68.9029,99800.0],["2021-10-19",69.3812,69.5666,67.8975,68.2977,75100.0],["2021-10-20",68.5222,69.0688,67.8682,69.0298,64300.0],["2021-10-21",68.7077,69.4202,68.2782,69.264,90300.0],["2021-10-22",69.5764,70.0352,68.8834,69.0786,69400.0],["2021-10-25",70.816,70.816,69.3714,70.2694,135600.0],["2021-10-26",70.2792,70.7868,69.4397,70.7282,143000.0],["2021-10-27",70.4939,70.4939,69.0005,69.0493,90100.0],["2021-10-28",69.3519,70.1523,68.776,69.5861,75100.0],["2021-10-29",69.3909,69.8887,68.6393,69.2445,113200.0],["2021-11-01",69.4788,71.4505,69.4202,71.021,157700.0],["2021-11-02",71.0796,72.6229,70.5033,72.6132,86400.0],["2021-11-03",72.4373,74.3518,72.0662,73.6778,118800.0],["2021-11-04",73.922,74.049,71.0894,71.7927,175100.0],["2021-11-05",73.0332,74.8206,71.5875,74.2932,148900.0],["2021-11-08",74.8402,75.1918,73.9709,74.2053,182600.0],["2021-11-09",73.7267,75.016,73.1015,74.4006,103600.0],["2021-11-10",74.5667,75.1137,73.8341,74.3323,88700.0],["2021-11-11",74.4104,75.7095,73.9416,75.3677,83200.0],["2021-11-12",75.6607,76.8133,75.0258,76.237,142900.0],["2021-11-15",76.6863,77.1942,75.1332,75.4751,121100.0],["2021-11-16",75.4458,75.4458,74.0099,74.1369,134200.0],["2021-11-17",73.922,73.9904,71.6462,72.1248,195100.0],["2021-11-18",72.2518,72.2518,70.9429,71.0992,146800.0],["2021-11-19",70.5717,71.5387,70.2298,70.6596,179000.0],["2021-11-22",70.9917,71.7634,70.2201,70.9038,304600.0],["2021-11-23",71.1578,71.3922,70.2787,71.2457,184000.0],["2021-11-24",70.5815,71.0992,69.7415,69.7805,121600.0],["2021-11-26",67.6121,67.6121,64.7306,66.6256,105000.0],["2021-11-29",67.5633,67.5633,65.5706,66.1372,215400.0],["2021-11-30",65.2581,65.7465,63.0897,64.1446,270000.0],["2021-12-01",65.9418,66.6744,63.5878,63.5975,123400.0],["2021-12-02",64.2227,66.0395,63.7636,65.5804,97500.0],["2021-12-03",65.0139,65.7562,64.6622,65.2776,138000.0],["2021-12-06",66.5181,67.8954,66.2837,67.2702,116800.0],["2021-12-07",67.8563,68.501,67.0651,67.2019,98700.0],["2021-12-08",67.6609,67.993,67.0358,67.9247,101100.0],["2021-12-09",67.2604,68.1005,67.1628,67.866,113800.0],["2021-12-10",68.3544,69.3507,68.1005,69.1554,146900.0],["2021-12-13",68.6279,69.4582,67.9442,69.2433,173000.0],["2021-12-14",68.9503,70.8452,68.667,69.0675,181300.0],["2021-12-15",69.1066,70.435,68.3251,70.3764,158800.0],["2021-12-16",71.0992,72.2322,70.2396,70.7182,192600.0],["2021-12-17",70.2982,71.7731,69.6438,70.7573,483900.0],["2021-12-20",69.6047,69.6633,66.6842,68.3251,180400.0],["2021-12-21",69.048,70.4936,68.9112,70.181,178500.0],["2021-12-22",70.2591,70.6987,69.7317,70.4154,80700.0],["2021-12-23",70.6792,71.4215,70.0052,70.0833,111300.0],["2021-12-27",70.0443,71.3141,69.3019,71.3141,101800.0],["2021-12-28",71.0601,71.8415,71.0601,71.4117,69800.0],["2021-12-29",71.8708,72.1248,71.1871,71.4996,63100.0],["2021-12-30",71.4508,72.0759,71.021,71.1089,85100.0],["2021-12-31",71.2359,71.8122,70.8452,71.4508,87000.0],["2022-01-03",71.4508,72.7792,71.275,71.4313,77100.0],["2022-01-04",72.0564,73.1699,71.9001,72.369,70300.0],["2022-01-05",72.3787,73.8927,71.9099,71.9783,73100.0],["2022-01-06",72.242,72.6132,71.8903,72.3104,111000.0],["2022-01-07",72.6816,73.082,72.1443,72.2518,76600.0],["2022-01-10",72.2713,72.2713,71.1187,71.5973,62800.0],["2022-01-11",71.9783,72.1932,70.4447,72.0271,68400.0],["2022-01-12",72.2029,72.7499,70.7964,70.8354,161100.0],["2022-01-13",71.2261,72.408,71.0015,71.6266,120100.0],["2022-01-14",71.0601,72.115,70.7964,72.0759,78000.0],["2022-01-18",71.6266,71.6266,70.1614,70.7768,73800.0],["2022-01-19",71.2555,71.5485,70.4252,70.6499,67000.0],["2022-01-20",70.5033,71.4313,69.4094,69.5266,90400.0],["2022-01-21",69.5949,70.9526,68.6963,69.0186,121200.0],["2022-01-24",68.2275,69.5949,67.6512,69.3312,136000.0],["2022-01-25",68.5986,69.634,66.7428,68.667,133200.0],["2022-01-26",69.0577,70.3959,67.4851,68.1982,127700.0],["2022-01-27",68.2665,69.8196,66.8502,67.1042,80300.0],["2022-01-28",66.9577,68.2275,65.7465,68.1591,112400.0],["2022-01-31",67.4656,68.5596,66.8795,68.3447,126900.0],["2022-02-01",67.8465,69.0772,67.6609,68.9307,134900.0],["2022-02-02",68.8428,69.6047,68.1591,68.5205,133400.0],["2022-02-03",67.8661,68.8135,67.573,68.0419,109400.0],["2022-02-04",65.2288,66.0688,63.3729,64.4669,212800.0],["2022-02-07",65.7465,67.5828,65.3069,66.9674,187500.0],["2022-02-08",66.8209,69.1945,66.8209,69.1261,273000.0],["2022-02-09",69.0382,70.728,69.0382,69.634,235600.0],["2022-02-10",68.6572,70.2689,67.7684,68.1591,152300.0],["2022-02-11",68.1493,68.7744,67.1628,67.8465,108000.0],["2022-02-14",68.1884,68.3447,66.4595,67.1823,165300.0],["2022-02-15",67.9149,70.0735,67.8172,70.0442,247200.0],["2022-02-16",69.8585,70.3277,68.3239,69.5262,152300.0],["2022-02-17",68.7833,68.8127,67.7961,68.3924,113200.0],["2022-02-18",68.4608,69.1841,67.8841,68.3435,140300.0],["2022-02-22",68.2457,69.5751,67.2096,68.9006,279200.0],["2022-02-23",69.4285,70.3668,68.842,69.7021,244600.0],["2022-02-24",67.9525,68.4803,65.6457,66.3886,213300.0],["2022-02-25",66.4668,69.1646,66.457,68.4803,212700.0],["2022-02-28",67.4442,69.2721,67.2292,68.4119,170700.0],["2022-03-01",68.0503,68.2262,65.2254,65.6555,163600.0],["2022-03-02",66.3104,68.3924,66.3104,67.7961,115400.0],["2022-03-03",68.1382,68.5585,67.4051,68.1773,170900.0],["2022-03-04",67.0728,67.3074,65.0886,65.3134,200400.0],["2022-03-07",64.7074,64.8442,61.2765,61.4329,315700.0],["2022-03-08",62.1269,62.7916,60.8367,61.1397,213800.0],["2022-03-09",62.4885,65.3036,62.1367,64.4043,159800.0],["2022-03-10",63.1923,64.1307,62.3713,63.0946,180300.0],["2022-03-11",63.5833,64.1307,62.8991,62.9089,101800.0],["2022-03-14",63.6028,64.6389,63.2021,63.9938,99600.0],["2022-03-15",64.4239,64.4239,62.6938,63.984,115700.0],["2022-03-16",64.7465,65.675,64.0231,65.4307,112500.0],["2022-03-17",64.8344,65.5968,64.3164,65.2352,68800.0],["2022-03-18",65.1374,65.1374,63.6126,64.8247,207300.0],["2022-03-21",64.6194,65.8119,64.2382,64.9224,95500.0],["2022-03-22",64.9322,65.763,64.678,64.8442,98700.0],["2022-03-23",64.7562,64.9615,63.7299,63.7299,108100.0],["2022-03-24",64.2675,64.5607,63.5246,64.0329,94000.0],["2022-03-25",64.4532,65.069,64.0525,64.6683,80700.0],["2022-03-28",64.0622,64.0622,63.0555,63.4074,125500.0],["2022-03-29",64.0818,66.2029,63.7983,65.9292,164600.0],["2022-03-30",66.1637,66.1637,65.1863,65.6848,186600.0],["2022-03-31",65.2449,65.7923,64.5021,64.6585,98800.0],["2022-04-01",64.7269,65.4209,64.1013,64.6585,115500.0],["2022-04-04",65.069,65.069,63.7886,64.1307,226200.0],["2022-04-05",64.1307,64.2675,61.5209,61.6088,191600.0],["2022-04-06",61.1494,62.0585,59.9765,61.4622,175800.0],["2022-04-07",61.8336,61.8336,60.6021,60.8073,204900.0],["2022-04-08",61.1299,62.1073,60.2697,60.3479,101900.0],["2022-04-11",60.4163,61.3351,59.9276,60.2209,111400.0],["2022-04-12",60.5336,61.8337,59.869,60.1329,111200.0],["2022-04-13",60.3088,62.078,60.3088,61.8923,147400.0],["2022-04-14",62.078,62.8111,61.384,61.6284,109400.0],["2022-04-18",61.4329,62.3615,60.9637,61.3351,109700.0],["2022-04-19",61.9509,63.0652,61.5991,63.0359,99700.0],["2022-04-20",63.4171,64.4728,63.3976,63.7495,99700.0],["2022-04-21",64.2382,64.3066,62.4983,62.8404,138000.0],["2022-04-22",62.3615,62.9577,61.2179,61.2863,76900.0],["2022-04-25",60.9833,61.8532,59.7321,61.5502,132800.0],["2022-04-26",60.7878,61.472,59.6051,59.7126,130500.0],["2022-04-27",59.8299,61.4231,59.693,60.387,118800.0],["2022-04-28",61.1299,62.2149,60.0547,61.951,109100.0],["2022-04-29",60.7585,63.5931,58.9502,62.1758,246300.0],["2022-05-02",62.0682,64.0525,61.0321,62.5472,218900.0],["2022-05-03",62.8111,64.9713,62.6547,64.375,150800.0],["2022-05-04",64.1502,66.7796,63.5442,66.6427,226500.0],["2022-05-05",65.8217,66.8675,63.554,64.7269,205100.0],["2022-05-06",64.2382,65.2156,63.4464,64.6194,212800.0],["2022-05-09",63.6322,64.9517,63.1923,64.0525,204700.0],["2022-05-10",64.6487,65.1179,61.0126,62.1367,189300.0],["2022-05-11",62.6645,64.6096,62.3224,63.2021,249400.0],["2022-05-12",62.9871,64.0427,62.1367,63.7201,233500.0],["2022-05-13",64.1111,64.4826,62.4201,63.4171,184500.0],["2022-05-16",62.6645,63.8961,62.254,63.3976,78600.0],["2022-05-17",64.6389,65.8119,64.2382,65.763,84000.0],["2022-05-18",65.1179,65.2352,63.3682,63.9156,145500.0],["2022-05-19",63.4562,64.1698,62.6547,63.1532,129500.0],["2022-05-20",63.7788,63.7788,61.7164,62.8111,95000.0],["2022-05-23",63.29,63.3878,62.5276,62.8893,127000.0],["2022-05-24",62.772,63.3194,61.5893,63.0946,98000.0],["2022-05-25",62.8893,63.7495,62.5374,63.2119,82800.0],["2022-05-26",63.8277,65.1863,63.7006,64.678,85600.0],["2022-05-27",65.2645,65.9389,64.9713,65.8901,98300.0],["2022-05-31",65.8999,65.8999,64.3653,64.766,200600.0],["2022-06-01",65.3823,65.5681,63.8759,65.2942,89600.0],["2022-06-02",65.5877,67.5636,65.5877,67.3973,89000.0],["2022-06-03",66.9278,67.5147,66.1159,66.1355,94400.0],["2022-06-06",66.7419,67.4756,66.3115,67.3093,79000.0],["2022-06-07",66.3311,67.6125,66.3311,67.5343,98400.0],["2022-06-08",67.143,67.2995,65.3334,65.3921,91700.0],["2022-06-09",65.392,66.0083,64.766,65.0399,82700.0],["2022-06-10",64.0715,64.3552,63.3379,63.4944,103200.0],["2022-06-13",62.0564,62.3988,60.3739,60.4131,143500.0],["2022-06-14",60.3935,61.0,59.4838,60.3055,109500.0],["2022-06-15",61.1369,61.3815,59.3273,60.1294,122100.0],["2022-06-16",58.8969,58.8969,56.5492,57.3513,149700.0],["2022-06-17",57.8698,58.085,56.4612,56.6666,208400.0],["2022-06-21",57.7719,58.1143,56.9014,57.5861,121600.0],["2022-06-22",56.6666,57.8306,56.5394,57.41,112400.0],["2022-06-23",57.1655,57.8404,56.2655,57.4687,119000.0],["2022-06-24",57.7328,60.0022,57.7328,59.6892,257900.0],["2022-06-27",60.3739,61.225,59.6012,60.6576,109100.0],["2022-06-28",61.3228,61.8217,59.9435,60.1294,100100.0],["2022-06-29",59.699,60.1196,58.9849,59.9533,95800.0],["2022-06-30",59.1903,60.0903,58.7501,60.0022,166500.0],["2022-07-01",59.6892,60.7456,59.1708,60.3348,123900.0],["2022-07-05",59.2099,59.9142,57.3513,59.6599,126400.0],["2022-07-06",59.5327,59.9044,57.5763,59.1512,95800.0],["2022-07-07",59.7088,60.8826,59.6794,59.7283,123600.0],["2022-07-08",59.6794,60.2957,59.2392,59.6305,77500.0],["2022-07-11",59.386,59.8751,58.936,59.3664,77100.0],["2022-07-12",59.2392,60.9413,58.8382,59.2588,197000.0],["2022-07-13",58.4665,59.6501,58.2708,58.6914,114900.0],["2022-07-14",57.3318,58.936,56.9698,58.8186,89800.0],["2022-07-15",59.9142,61.2054,58.8773,60.1098,131000.0],["2022-07-18",61.0098,61.1467,59.5523,59.6794,90000.0],["2022-07-19",60.6087,62.1836,60.6087,61.9293,209700.0],["2022-07-20",61.8314,62.4868,61.1076,62.2031,108800.0],["2022-07-21",61.7434,62.3597,61.3228,62.3401,108600.0],["2022-07-22",62.6922,63.0346,61.7923,62.477,87600.0],["2022-07-25",62.6727,63.7487,62.1445,63.2889,146300.0],["2022-07-26",63.3281,63.5628,62.7314,63.2596,86400.0],["2022-07-27",63.4846,65.1475,63.3965,64.9127,130100.0],["2022-07-28",65.3627,66.0377,65.0008,65.6953,89600.0],["2022-07-29",65.1279,66.1941,64.766,65.3529,125700.0],["2022-08-01",64.854,65.2942,63.8171,64.7953,134400.0],["2022-08-02",64.7269,64.7269,61.9586,62.2521,171100.0],["2022-08-03",62.7216,62.7216,61.4988,62.1445,121000.0],["2022-08-04",62.2912,62.9172,61.8217,62.6433,97800.0],["2022-08-05",61.9488,62.927,61.626,62.2814,88500.0],["2022-08-08",62.8585,63.3183,62.0662,62.4868,99700.0],["2022-08-09",62.1934,62.2325,61.1369,61.2934,122600.0],["2022-08-10",62.4086,63.465,61.3423,62.076,303000.0],["2022-08-11",62.9368,63.6411,61.7336,62.4966,131100.0],["2022-08-12",63.064,64.1302,62.8879,63.9443,123700.0],["2022-08-15",63.3672,64.2965,63.3379,64.1791,119600.0],["2022-08-16",63.7976,65.1964,63.7976,65.0106,104200.0],["2022-08-17",64.1791,64.4725,63.2596,63.8074,87200.0],["2022-08-18",63.7682,64.5807,63.7486,64.571,114300.0],["2022-08-19",64.2185,64.2185,62.9557,63.592,97000.0],["2022-08-22",62.6326,62.6326,61.7712,61.918,84700.0],["2022-08-23",61.8201,62.6816,61.5167,61.9474,97300.0],["2022-08-24",61.8886,62.6718,61.5362,61.7418,119900.0],["2022-08-25",62.2215,63.2494,62.1138,63.1613,142200.0],["2022-08-26",63.1123,63.1515,60.6062,60.6552,118000.0],["2022-08-29",60.1755,60.293,59.2064,59.7839,157900.0],["2022-08-30",59.0008,59.1183,56.6122,57.2289,237400.0],["2022-08-31",57.6009,58.0218,56.8275,57.0331,145000.0],["2022-09-01",56.4164,56.4164,55.3493,55.9856,102900.0],["2022-09-02",56.8569,57.0918,55.1927,55.5157,181800.0],["2022-09-06",57.0233,58.2078,56.0346,56.3185,571500.0],["2022-09-07",56.4751,59.2162,56.1031,58.6679,485400.0],["2022-09-08",57.9827,59.2651,57.4834,58.8344,435400.0],["2022-09-09",59.5196,61.4286,59.1966,61.2426,443500.0],["2022-09-12",61.9768,63.1319,61.732,62.0844,317000.0],["2022-09-13",60.3028,60.9097,59.4119,59.9112,283500.0],["2022-09-14",59.4707,59.735,56.8863,57.6596,409400.0],["2022-09-15",57.1408,58.0414,56.5338,56.8863,445800.0],["2022-09-16",56.1521,56.201,53.46,54.0082,6418900.0],["2022-09-19",53.7634,56.7296,53.7634,56.3478,404800.0],["2022-09-20",55.5549,55.5549,53.7047,54.2823,231300.0],["2022-09-21",54.7424,55.506,53.3719,53.3719,199500.0],["2022-09-22",53.5383,53.9005,52.1678,52.2657,271200.0],["2022-09-23",51.3161,51.4923,49.7498,50.7679,285100.0],["2022-09-26",50.2784,51.179,49.1037,49.6715,251000.0],["2022-09-27",50.1609,50.484,48.4184,48.8492,193900.0],["2022-09-28",49.4072,50.2393,48.8296,50.112,305200.0],["2022-09-29",49.4365,49.4365,48.4282,48.9666,172800.0],["2022-09-30",49.1331,49.8771,48.3401,48.3695,337100.0],["2022-10-03",49.2799,51.0028,48.6632,50.6308,325700.0],["2022-10-04",51.5608,52.2167,51.3161,52.1384,222000.0],["2022-10-05",51.2378,52.1188,50.6504,51.8251,163100.0],["2022-10-06",51.4238,52.0209,51.0811,51.4434,124000.0],["2022-10-07",50.8951,50.8951,49.1918,49.5442,163500.0],["2022-10-10",49.9847,50.7189,49.2897,50.3469,123100.0],["2022-10-11",49.8281,51.7077,49.8281,51.414,214600.0],["2022-10-12",51.6587,51.7664,50.67,51.2769,170600.0],["2022-10-13",48.8394,52.0405,48.8394,51.6196,224500.0],["2022-10-14",52.4223,52.4223,50.7972,51.1888,132800.0],["2022-10-17",52.1482,53.1467,52.1482,52.9607,119100.0],["2022-10-18",54.3606,54.713,53.2936,53.9984,144400.0],["2022-10-19",53.1565,53.7341,52.5593,53.2544,112100.0],["2022-10-20",53.1467,53.9984,51.8251,52.3831,116500.0],["2022-10-21",52.8237,54.0571,52.5398,53.8613,135700.0],["2022-10-24",54.1256,54.204,53.1173,53.6949,145300.0],["2022-10-25",53.5089,55.0557,53.1859,54.8403,135700.0],["2022-10-26",55.4374,56.5241,54.4389,55.5353,91200.0],["2022-10-27",55.692,56.6415,55.3787,55.7213,100300.0],["2022-10-28",54.0865,54.8501,51.6783,54.2725,259900.0],["2022-10-31",54.1648,55.1731,53.5579,53.8515,223800.0],["2022-11-01",54.4492,54.5472,53.5184,53.8907,240500.0],["2022-11-02",53.8711,54.3317,51.5391,51.5489,146100.0],["2022-11-03",50.8631,51.6665,50.5887,50.9512,79400.0],["2022-11-04",51.8037,53.4008,51.8037,52.9207,94900.0],["2022-11-07",53.4988,53.6654,52.1564,52.9893,97200.0],["2022-11-08",53.2538,53.9691,52.3622,52.7443,111900.0],["2022-11-09",52.4602,52.8031,51.9409,52.0682,93700.0],["2022-11-10",54.4003,55.9778,54.0181,55.8798,111300.0],["2022-11-11",56.1345,57.3103,56.1345,56.6931,87600.0],["2022-11-14",56.5363,56.987,55.821,55.87,88500.0],["2022-11-15",56.6637,56.7616,55.3017,55.5565,87800.0],["2022-11-16",55.723,55.723,53.9299,54.6158,151200.0],["2022-11-17",53.8222,53.9495,52.5386,53.8711,207500.0],["2022-11-18",55.0567,55.0567,53.3126,54.6256,157600.0],["2022-11-21",54.2631,55.1449,53.8809,54.9098,89700.0],["2022-11-22",55.2527,55.9484,54.8608,55.821,73600.0],["2022-11-23",55.5466,56.2815,55.3507,56.0856,55300.0],["2022-11-25",56.2913,56.8498,56.1248,56.1346,48700.0],["2022-11-28",55.772,56.0954,55.3115,55.4977,149600.0],["2022-11-29",55.3017,57.0654,54.5374,57.0164,118900.0],["2022-11-30",57.036,59.0937,55.8896,59.0741,343100.0],["2022-12-01",59.3484,60.828,59.0643,60.2988,217100.0],["2022-12-02",59.5934,61.9352,59.5346,61.4452,173100.0],["2022-12-05",61.2199,62.3663,60.0049,61.1317,157600.0],["2022-12-06",60.4752,61.1219,58.8879,59.9167,117000.0],["2022-12-07",60.1225,60.8181,59.4758,59.6521,87000.0],["2022-12-08",60.2597,60.9847,59.172,60.3576,141000.0],["2022-12-09",60.0833,61.4452,59.172,59.3386,268900.0],["2022-12-12",59.5346,60.289,58.7997,58.9957,149800.0],["2022-12-13",61.0729,61.6412,58.8781,59.8481,274300.0],["2022-12-14",59.9461,60.6712,58.7899,59.5248,180300.0],["2022-12-15",58.6135,58.7605,56.4873,56.9282,178800.0],["2022-12-16",56.0562,57.6337,55.8994,57.4475,734900.0],["2022-12-19",57.6043,58.2314,56.7323,57.4671,295800.0],["2022-12-20",57.4083,59.1818,57.4083,58.7801,289000.0],["2022-12-21",59.0741,59.4758,58.7311,59.0055,198100.0],["2022-12-22",58.3784,58.3784,56.8694,57.7807,119100.0],["2022-12-23",57.6533,58.5547,57.3202,58.5547,59500.0],["2022-12-27",58.7311,59.4072,58.1628,59.1426,97100.0],["2022-12-28",59.123,59.564,57.5945,57.7317,83500.0],["2022-12-29",58.349,59.7893,58.2804,59.6521,127800.0],["2022-12-30",59.2504,60.0245,58.5743,59.4954,171900.0],["2023-01-03",59.9755,60.5634,58.8291,59.5346,143600.0],["2023-01-04",59.9755,61.6706,59.9755,61.0141,126500.0],["2023-01-05",60.7104,60.9749,59.9755,60.5536,105500.0],["2023-01-06",61.2885,62.9346,61.2885,62.6896,111200.0],["2023-01-09",63.1991,64.3553,62.6798,63.4441,164800.0],["2023-01-10",62.9836,64.1594,62.7092,63.934,240100.0],["2023-01-11",64.2476,64.8159,63.9046,64.3945,101000.0],["2023-01-12",64.8845,65.6389,64.081,65.1098,102000.0],["2023-01-13",64.8355,65.7173,64.7669,65.5704,125700.0],["2023-01-17",65.6879,65.8937,64.4141,64.5709,87100.0],["2023-01-18",65.1588,65.4234,63.5225,63.5813,94600.0],["2023-01-19",62.9052,63.6793,62.3957,63.3363,119600.0],["2023-01-20",63.7282,64.8355,62.9444,64.7375,134500.0],["2023-01-23",64.5415,65.2862,64.3749,65.1686,71800.0],["2023-01-24",65.002,65.1882,64.2965,64.8159,73400.0],["2023-01-25",64.4337,65.9525,64.2084,65.9525,121500.0],["2023-01-26",66.0406,66.9127,65.4723,66.5502,116200.0],["2023-01-27",66.1974,66.7755,65.8937,66.3738,61700.0],["2023-01-30",66.0406,67.0499,65.8643,66.0798,85500.0],["2023-01-31",66.462,68.549,66.1484,68.0493,172900.0],["2023-02-01",67.6084,70.3813,67.6084,69.5583,150700.0],["2023-02-02",69.6562,72.0862,69.4015,71.1848,204100.0],["2023-02-03",62.8072,62.8268,58.5939,61.8764,507900.0],["2023-02-06",61.6706,62.3173,61.1219,61.896,231600.0],["2023-02-07",61.6314,63.3657,61.4844,62.4251,166700.0],["2023-02-08",61.749,62.0037,60.3478,60.4262,117000.0],["2023-02-09",60.5634,60.583,59.221,59.7011,132400.0],["2023-02-10",59.564,60.0539,59.1916,59.8677,90900.0],["2023-02-13",60.0539,60.9847,59.8383,60.9749,78300.0],["2023-02-14",60.73,61.2297,60.0147,60.5242,88500.0],["2023-02-15",60.132,60.9066,59.926,60.7301,65100.0],["2023-02-16",59.6907,61.0243,59.6907,60.838,124000.0],["2023-02-17",61.0145,62.3384,60.7007,62.3384,134900.0],["2023-02-21",61.75,61.9951,60.6321,60.7988,174300.0],["2023-02-22",60.8184,61.191,60.0829,60.4065,161900.0],["2023-02-23",60.7497,61.2401,59.7201,60.3477,104400.0],["2023-02-24",59.22,60.3085,58.8375,60.2006,185900.0],["2023-02-27",60.7007,61.1616,59.8966,60.2594,167500.0],["2023-02-28",60.181,60.2692,59.1807,59.573,252700.0],["2023-03-01",59.7005,60.5634,59.524,60.23,139600.0],["2023-03-02",59.8476,61.0243,59.4063,60.8282,147800.0],["2023-03-03",61.397,62.0344,60.3085,61.75,96600.0],["2023-03-06",61.5637,61.75,59.0631,59.7985,194600.0],["2023-03-07",59.7691,59.9751,58.7395,59.3965,140800.0],["2023-03-08",59.5534,60.0927,58.7689,59.6907,147900.0],["2023-03-09",59.9456,60.4065,58.6708,58.7297,129600.0],["2023-03-10",58.4845,58.4845,56.1212,57.1312,169900.0],["2023-03-13",55.8956,56.6017,55.1504,56.0918,175500.0],["2023-03-14",57.9059,58.4159,56.9842,57.9942,200500.0],["2023-03-15",56.18,56.6899,55.3465,56.3565,205700.0],["2023-03-16",55.6113,57.1607,55.1602,56.3467,174400.0],["2023-03-17",55.778,55.778,54.6503,54.7679,575800.0],["2023-03-20",55.3759,56.0918,55.0033,55.4446,246500.0],["2023-03-21",56.4644,57.0822,55.7682,56.1506,161400.0],["2023-03-22",56.18,56.69,54.9641,54.9739,133000.0],["2023-03-23",55.0817,56.1898,54.3855,54.7973,112500.0],["2023-03-24",54.2874,55.4544,54.2874,55.2779,110400.0],["2023-03-27",55.9349,56.2193,55.3955,55.6407,118900.0],["2023-03-28",55.5917,56.7782,55.0131,56.5919,174400.0],["2023-03-29",57.2489,57.5627,56.739,57.5529,109400.0],["2023-03-30",58.0236,58.259,57.7392,58.1805,120100.0],["2023-03-31",58.5433,59.2592,58.3178,59.2494,174700.0],["2023-04-03",59.4063,59.7789,58.4355,59.0435,137500.0],["2023-04-04",58.916,58.916,57.0724,57.5137,120600.0],["2023-04-05",57.3372,57.7392,56.484,57.1214,136600.0],["2023-04-06",57.0724,57.092,56.4546,56.9253,110500.0],["2023-04-10",56.8076,58.0824,56.2487,57.8471,137500.0],["2023-04-11",58.1217,59.3376,58.1119,58.563,125900.0],["2023-04-12",59.1905,59.2788,58.1903,58.5826,74100.0],["2023-04-13",58.6316,59.1415,58.1609,58.7885,114400.0],["2023-04-14",58.6904,59.269,58.259,58.8081,84200.0],["2023-04-17",58.8571,59.22,58.2982,59.0435,81800.0],["2023-04-18",59.4259,59.4259,57.5333,58.1413,93700.0],["2023-04-19",57.6608,58.661,57.5137,58.612,102600.0],["2023-04-20",58.3472,58.6414,57.7883,58.2884,146700.0],["2023-04-21",58.4649,58.4649,57.1312,57.3666,112000.0],["2023-04-24",57.5627,57.9157,57.1508,57.4745,154400.0],["2023-04-25",56.6605,56.739,55.219,55.3759,146600.0],["2023-04-26",54.7777,55.2778,54.5228,54.8856,139600.0],["2023-04-27",55.1112,55.4348,54.1894,54.9543,223600.0],["2023-04-28",56.3762,58.3864,55.7093,58.1119,428600.0],["2023-05-01",58.0334,59.3278,57.651,59.0631,294800.0],["2023-05-02",58.4747,58.6316,56.9253,58.357,296800.0],["2023-05-03",58.3864,60.1516,58.3472,58.7885,373600.0],["2023-05-04",58.2982,58.7787,57.1803,58.4845,168200.0],["2023-05-05",59.3965,60.6321,59.1709,60.0241,147500.0],["2023-05-08",60.0437,60.5732,59.7201,60.4163,105100.0],["2023-05-09",59.9652,59.9652,58.9258,59.22,160100.0],["2023-05-10",60.1123,60.6811,58.4747,58.6022,91400.0],["2023-05-11",57.8275,58.1315,57.6608,57.9452,106200.0],["2023-05-12",58.2197,58.2197,57.396,57.8177,69300.0],["2023-05-15",58.2393,59.0042,58.2393,58.4355,234700.0],["2023-05-16",58.1021,58.1413,57.2097,57.9157,109600.0],["2023-05-17",58.1511,59.7201,58.0628,59.3082,142700.0],["2023-05-18",59.1807,60.4261,58.7787,60.1614,102500.0],["2023-05-19",60.7399,60.7399,59.2788,59.7593,91000.0],["2023-05-22",60.0143,60.1025,59.1317,59.1611,91900.0],["2023-05-23",59.0631,60.1222,58.7002,58.9944,128900.0],["2023-05-24",58.6806,59.0238,57.4058,57.4058,156400.0],["2023-05-25",56.9155,57.6215,56.3663,56.5331,80600.0],["2023-05-26",56.9253,57.0724,56.3663,56.4742,99300.0],["2023-05-30",56.7292,56.7684,55.5328,55.5328,108600.0],["2023-05-31",55.5623,56.1904,54.1489,54.5808,163800.0],["2023-06-01",54.5022,55.0421,54.09,54.4924,124200.0],["2023-06-02",55.7193,57.5154,55.0617,57.3977,197800.0],["2023-06-05",57.3191,57.3191,54.7771,55.1402,161600.0],["2023-06-06",54.9145,56.3278,54.9145,55.631,414900.0],["2023-06-07",56.1512,57.0934,56.1512,56.8676,291400.0],["2023-06-08",56.6517,57.0345,55.0323,55.9941,224000.0],["2023-06-09",56.0432,56.0726,55.0813,55.9843,262500.0],["2023-06-12",55.945,56.3278,54.9341,54.993,183800.0],["2023-06-13",55.3169,56.5438,55.3169,55.4347,197000.0],["2023-06-14",55.7586,55.9156,54.8948,55.0519,155500.0],["2023-06-15",54.6593,55.5426,54.3452,55.4347,200800.0],["2023-06-16",55.7291,56.0236,55.0126,55.896,508000.0],["2023-06-20",55.8273,56.053,55.0421,55.3856,143600.0],["2023-06-21",55.0715,55.5426,54.3354,55.2973,138600.0],["2023-06-22",55.3561,55.3561,54.2471,54.5415,123700.0],["2023-06-23",53.6974,54.3158,53.0496,53.187,267400.0],["2023-06-26",53.3637,54.5808,53.3637,53.8054,85600.0],["2023-06-27",53.7072,55.1697,53.295,54.9636,134200.0],["2023-06-28",54.7673,54.9145,53.8054,54.1587,81800.0],["2023-06-29",54.3452,55.6604,54.3452,55.366,102300.0],["2023-06-30",55.8273,56.9952,55.8273,56.6223,156500.0],["2023-07-03",56.1119,56.8775,56.1119,56.4162,60200.0],["2023-07-05",55.9254,55.9254,54.3354,54.355,105300.0],["2023-07-06",53.7563,54.1293,53.1085,53.3343,162700.0],["2023-07-07",53.4521,54.5219,53.4521,54.0115,193300.0],["2023-07-10",53.8545,54.728,53.3932,53.5109,148000.0],["2023-07-11",53.6876,54.0508,53.0104,53.3048,179700.0],["2023-07-12",54.3943,54.4139,53.6091,54.0704,359700.0],["2023-07-13",54.355,54.6789,53.6484,54.1293,175700.0],["2023-07-14",53.825,53.825,52.4019,53.403,218700.0],["2023-07-17",53.1674,53.4422,52.3037,52.3332,174000.0],["2023-07-18",52.343,53.6876,52.343,53.1674,155300.0],["2023-07-19",53.1183,55.1108,52.9515,54.8752,251000.0],["2023-07-20",55.0617,55.258,54.4139,54.885,171700.0],["2023-07-21",54.885,55.2187,53.8937,54.8654,135900.0],["2023-07-24",54.7771,56.318,54.6986,55.7095,161600.0],["2023-07-25",55.6113,57.643,55.6113,57.1621,171700.0],["2023-07-26",56.8186,58.2221,56.8186,57.751,156400.0],["2023-07-27",57.7019,58.2417,57.5253,58.1828,220400.0],["2023-07-28",58.5754,58.5754,57.1817,58.3595,173400.0],["2023-07-31",59.5177,60.3814,58.1436,60.2145,217500.0],["2023-08-01",60.0281,60.882,59.8808,60.1655,172700.0],["2023-08-02",59.5962,60.4795,59.449,59.871,170000.0],["2023-08-03",60.1066,60.1066,58.7129,58.7619,95000.0],["2023-08-04",58.7423,59.7042,58.3693,59.1054,85900.0],["2023-08-07",59.0564,59.8514,58.8012,59.606,74600.0],["2023-08-08",58.7914,59.1643,57.7215,58.3693,96200.0],["2023-08-09",58.4184,58.4184,57.7804,58.173,89800.0],["2023-08-10",58.2712,58.8306,57.6332,57.9375,107300.0],["2023-08-11",57.6627,58.1043,56.8873,56.9854,143800.0],["2023-08-14",56.5536,56.5536,55.7291,56.2493,276600.0],["2023-08-15",55.9156,56.4358,55.6408,56.21,75600.0],["2023-08-16",56.053,56.4162,55.4249,55.6408,70600.0],["2023-08-17",55.906,57.075,55.906,56.5445,75800.0],["2023-08-18",56.2105,57.0848,56.2105,56.7803,109900.0],["2023-08-21",56.8196,57.0947,56.3481,56.7017,95700.0],["2023-08-22",56.8393,57.3894,56.3775,57.1929,151800.0],["2023-08-23",57.242,57.9886,56.8687,57.9591,113400.0],["2023-08-24",57.4581,58.5387,57.3501,58.0869,145000.0],["2023-08-25",58.3324,58.7942,57.802,58.2342,98100.0],["2023-08-28",58.5093,59.413,58.3717,58.4798,65500.0],["2023-08-29",58.578,59.2952,57.969,59.2166,87300.0],["2023-08-30",59.0299,60.1793,58.6664,59.747,91100.0],["2023-08-31",59.7765,60.307,59.6586,60.0221,399200.0],["2023-09-01",60.5919,61.5644,60.2972,60.3266,152100.0],["2023-09-05",59.7667,59.7667,55.9355,56.4365,235800.0],["2023-09-06",56.574,57.2518,55.2773,56.2695,199600.0],["2023-09-07",56.4168,56.4463,54.3637,55.13,160400.0],["2023-09-08",55.2184,55.297,53.5091,53.5975,181400.0],["2023-09-11",54.0592,55.2577,54.0395,54.7665,166100.0],["2023-09-12",54.5405,54.796,53.3224,53.3814,161200.0],["2023-09-13",53.5484,53.9511,52.9393,53.9315,187600.0],["2023-09-14",54.7468,55.2871,54.5405,55.0219,233600.0],["2023-09-15",54.6388,55.297,54.4423,54.8156,645300.0],["2023-09-18",54.9335,55.1103,54.1771,54.3539,131100.0],["2023-09-19",54.5111,54.7075,53.9806,54.3244,110000.0],["2023-09-20",54.796,55.2675,54.0985,54.2065,105700.0],["2023-09-21",53.7252,54.0002,53.2242,53.7154,81300.0],["2023-09-22",53.7547,54.3735,53.4403,53.4599,125700.0],["2023-09-25",53.2144,53.568,52.9589,53.1456,153300.0],["2023-09-26",52.9098,53.5975,52.2615,52.4579,115300.0],["2023-09-27",52.8312,53.3421,52.4678,53.1259,97200.0],["2023-09-28",53.3028,54.7075,53.3028,54.2655,168000.0],["2023-09-29",54.5995,54.5995,53.7055,53.7939,119900.0],["2023-10-02",53.7448,53.7448,52.3597,52.7232,165200.0],["2023-10-03",51.9962,52.6544,49.7565,49.8154,155400.0],["2023-10-04",50.2967,51.5247,49.9627,51.338,121800.0],["2023-10-05",51.23,51.5345,50.2575,50.5718,115100.0],["2023-10-06",50.4736,51.4658,50.0708,50.5129,95700.0],["2023-10-09",49.9431,50.002,49.1965,49.2554,69500.0],["2023-10-10",49.4716,50.7781,49.3537,50.1003,71500.0],["2023-10-11",49.9038,50.3852,49.393,49.7859,61600.0],["2023-10-12",50.1003,50.1003,48.0766,48.6464,99000.0],["2023-10-13",49.0983,49.2358,47.7524,47.8507,124300.0],["2023-10-16",48.6366,49.835,48.6267,49.1474,149600.0],["2023-10-17",48.9706,50.2869,48.9509,49.9136,133600.0],["2023-10-18",49.5894,50.3164,48.9509,49.2554,155200.0],["2023-10-19",51.5444,53.2242,50.3262,52.1141,253600.0],["2023-10-20",52.2124,52.5071,51.4658,51.6819,216700.0],["2023-10-23",51.397,52.0454,51.0728,51.3872,178700.0],["2023-10-24",51.5738,51.9275,50.3557,50.395,246500.0],["2023-10-25",49.9038,50.1396,49.4618,49.7073,317000.0],["2023-10-26",50.4146,50.5227,49.4126,50.1592,312900.0],["2023-10-27",52.6642,53.6368,50.2083,52.1141,318200.0],["2023-10-30",52.7723,53.8136,52.0061,53.2831,312400.0],["2023-10-31",53.667,53.9327,53.0568,53.2044,247900.0],["2023-11-01",52.8107,54.5724,52.6336,54.3952,190300.0],["2023-11-02",54.8873,56.1766,54.2476,55.9404,262400.0],["2023-11-03",57.2297,59.0996,57.0623,58.3122,209200.0],["2023-11-06",57.9284,58.3221,57.6725,57.83,348000.0],["2023-11-07",57.7611,57.8005,56.8163,57.2592,216300.0],["2023-11-08",57.1903,57.6824,56.6982,57.6036,117400.0],["2023-11-09",58.1745,58.3418,57.0919,57.584,160300.0],["2023-11-10",57.584,58.6469,57.0131,58.3516,156700.0],["2023-11-13",57.7709,59.4637,57.7709,59.0602,134600.0],["2023-11-14",60.9597,62.1702,60.4381,61.7667,219800.0],["2023-11-15",61.4813,62.4359,60.753,60.7924,195700.0],["2023-11-16",60.9301,61.3336,60.379,61.0384,116800.0],["2023-11-17",61.5403,61.7076,60.4577,60.8219,130600.0],["2023-11-20",60.7924,61.501,60.6841,61.4813,165200.0],["2023-11-21",61.127,61.6683,60.8908,60.9695,72800.0],["2023-11-22",61.6486,61.7568,60.4971,60.8809,74000.0],["2023-11-24",60.7235,61.4714,60.7235,60.9794,45500.0],["2023-11-27",60.379,61.2057,59.818,60.753,94700.0],["2023-11-28",60.3003,60.8613,59.9558,60.5758,120400.0],["2023-11-29",60.8317,61.2648,60.5955,60.8416,178600.0],["2023-11-30",60.6841,61.747,60.4873,61.6486,156200.0],["2023-12-01",61.4321,63.5579,61.4321,63.2331,175600.0],["2023-12-04",62.5934,63.4299,62.5442,63.2823,134500.0],["2023-12-05",63.0756,63.0756,61.501,61.9635,136400.0],["2023-12-06",62.5835,63.4496,62.121,62.4851,119100.0],["2023-12-07",62.8985,63.0264,62.1505,62.9772,167300.0],["2023-12-08",63.2626,63.4595,62.0127,62.8296,135300.0],["2023-12-11",62.5934,63.302,62.2391,62.9674,119800.0],["2023-12-12",63.3217,63.3217,62.0127,63.1741,115200.0],["2023-12-13",63.0855,64.6995,62.7705,64.6405,201800.0],["2023-12-14",65.7821,67.2781,64.8865,65.3195,209600.0],["2023-12-15",65.2507,65.3491,64.237,64.6208,709800.0],["2023-12-18",64.9554,65.1621,64.5716,64.8963,142600.0],["2023-12-19",65.5656,66.8549,65.3393,66.5892,149900.0],["2023-12-20",66.7368,68.0851,65.979,66.5793,149400.0],["2023-12-21",67.2584,67.4847,66.6482,67.2584,108800.0],["2023-12-22",67.7209,68.7838,67.7209,68.341,94100.0],["2023-12-26",68.8232,69.8664,67.967,69.3251,93300.0],["2023-12-27",69.1185,70.1125,69.1185,70.0534,143600.0],["2023-12-28",69.955,70.8703,69.7385,70.7719,168500.0],["2023-12-29",70.9588,70.9588,69.1873,70.1814,167700.0],["2024-01-02",69.522,70.142,68.5378,69.1382,131500.0],["2024-01-03",68.6264,68.6264,66.9336,67.3273,144800.0],["2024-01-04",67.7603,67.7603,66.4907,66.8352,204800.0],["2024-01-05",66.2545,67.1009,65.5164,65.8215,285300.0],["2024-01-08",65.605,67.4454,65.4475,67.4257,153400.0],["2024-01-09",66.4218,66.4317,65.8707,66.2151,76200.0],["2024-01-10",65.8412,66.2447,65.5262,65.9396,90600.0],["2024-01-11",65.6443,65.9888,65.0046,65.9002,108300.0],["2024-01-12",66.7958,67.0714,65.6837,65.9101,51700.0],["2024-01-16",65.2211,65.5558,64.7389,65.2703,247300.0],["2024-01-17",63.9614,64.9456,63.8039,63.8925,153200.0],["2024-01-18",64.3551,64.6798,63.7646,64.6109,163800.0],["2024-01-19",64.6109,64.7389,63.8039,64.4043,144900.0],["2024-01-22",65.1424,65.8018,64.8373,65.3786,161800.0],["2024-01-23",66.1561,66.3332,64.9948,65.0637,144000.0],["2024-01-24",65.7723,65.8018,64.3058,64.4633,140000.0],["2024-01-25",65.3294,65.7723,64.3157,65.0243,195300.0],["2024-01-26",65.6247,66.038,64.8668,65.0243,148500.0],["2024-01-29",64.9357,66.0183,64.729,65.5853,219600.0],["2024-01-30",65.1916,65.9002,65.1916,65.5656,179600.0],["2024-01-31",65.7231,66.0085,64.1582,64.3157,175200.0],["2024-02-01",64.6995,65.7034,63.8827,65.5459,187200.0],["2024-02-02",66.1069,69.9452,63.9811,67.3765,314000.0],["2024-02-05",69.5909,70.0042,67.9178,68.0851,335000.0],["2024-02-06",67.8194,69.0102,67.8194,68.4492,157400.0],["2024-02-07",68.341,68.341,67.4946,67.6914,190800.0],["2024-02-08",67.5635,68.6165,66.845,68.6067,467300.0],["2024-02-09",68.6165,69.9156,68.154,69.9058,135600.0],["2024-02-12",69.8763,71.136,69.8763,70.9097,182600.0],["2024-02-13",68.7346,69.709,67.2092,68.2918,242900.0],["2024-02-14",69.504,70.056,68.5973,69.7899,211700.0],["2024-02-15",70.3812,71.9384,70.3812,71.6526,123500.0],["2024-02-16",71.3767,72.6678,71.1993,71.357,150300.0],["2024-02-20",70.3812,71.3865,70.3319,70.4896,338200.0],["2024-02-21",70.5389,70.8937,69.9673,70.6178,162500.0],["2024-02-22",70.3615,70.6867,69.4745,70.4009,201900.0],["2024-02-23",70.2925,71.2682,69.8687,70.9726,86500.0],["2024-02-26",70.6079,70.874,70.0461,70.4403,114000.0],["2024-02-27",70.8346,71.0317,70.1151,70.7163,93100.0],["2024-02-28",70.0362,70.7064,70.0362,70.3221,106900.0],["2024-02-29",71.2781,71.5935,70.7754,71.3175,110000.0],["2024-03-01",71.15,71.6921,70.9233,71.4358,98100.0],["2024-03-04",71.3569,72.175,71.3569,72.106,124100.0],["2024-03-05",71.5639,71.9779,70.1545,70.4699,88200.0],["2024-03-06",71.0908,71.4949,70.5586,70.9726,91800.0],["2024-03-07",71.6625,72.7171,71.4949,71.7216,107100.0],["2024-03-08",72.2735,72.4411,71.0218,71.3077,98400.0],["2024-03-11",70.8247,71.8892,70.8247,71.7413,92500.0],["2024-03-12",71.4949,71.4949,70.1841,71.15,100100.0],["2024-03-13",70.8641,72.1947,70.6867,71.7019,102700.0],["2024-03-14",71.15,71.1598,69.9081,70.7065,119600.0],["2024-03-15",70.0757,71.4457,69.3463,71.4062,311700.0],["2024-03-18",71.1007,71.5442,70.5783,70.805,121600.0],["2024-03-19",70.943,71.9089,70.6868,71.5935,121900.0],["2024-03-20",71.2978,73.7815,71.2584,73.4267,139200.0],["2024-03-21",73.8998,74.3433,73.5056,73.7717,154700.0],["2024-03-22",73.9688,74.0772,73.0029,73.7125,161800.0],["2024-03-25",73.9688,74.3039,73.0226,73.0226,91200.0],["2024-03-26",73.6435,73.9885,73.4365,73.7421,103700.0],["2024-03-27",74.363,75.6049,74.2448,75.595,112000.0],["2024-03-28",75.3683,75.6936,74.1856,74.1955,147800.0],["2024-04-01",74.3039,74.363,72.7959,72.9832,135500.0],["2024-04-02",72.3721,73.1606,72.1848,73.1014,195100.0],["2024-04-03",72.7466,74.1462,72.7466,73.8111,138200.0],["2024-04-04",74.5995,74.8657,72.9142,73.0719,102600.0],["2024-04-05",72.7466,73.5351,72.5594,72.8452,94000.0],["2024-04-08",73.4168,73.6829,72.5495,72.6185,60300.0],["2024-04-09",73.0226,73.3281,72.244,72.8156,91200.0],["2024-04-10",71.1204,71.4851,70.2334,71.2584,189800.0],["2024-04-11",71.2091,71.899,70.9528,71.3766,173600.0],["2024-04-12",70.9036,71.4062,70.1052,70.1644,112000.0],["2024-04-15",70.3615,71.1894,70.0954,70.8445,176800.0],["2024-04-16",70.3024,71.0711,69.711,70.0954,106000.0],["2024-04-17",70.7557,71.0908,69.78,70.125,125800.0],["2024-04-18",70.4699,71.1894,69.8392,69.987,121500.0],["2024-04-19",69.6026,71.0317,68.8535,70.5783,168900.0],["2024-04-22",70.6572,71.3471,70.0165,70.3221,106000.0],["2024-04-23",70.125,71.3471,70.125,71.1401,112800.0],["2024-04-24",70.6276,71.3865,69.8293,71.0613,154900.0],["2024-04-25",70.7656,71.288,69.9673,70.1545,111600.0],["2024-04-26",73.407,76.9157,72.2933,72.6382,176400.0],["2024-04-29",73.407,74.9938,73.3183,73.9688,203800.0],["2024-04-30",73.6041,74.2546,71.5639,71.8399,181000.0],["2024-05-01",71.5935,73.9392,71.4555,72.5988,191700.0],["2024-05-02",72.9043,74.2349,72.8255,74.1462,146200.0],["2024-05-03",75.2303,76.1272,74.3433,76.0779,222700.0],["2024-05-06",76.9354,77.5662,76.5116,77.4479,145700.0],["2024-05-07",77.7436,78.8376,77.6845,78.059,248400.0],["2024-05-08",77.4873,78.4729,77.4873,78.1674,126600.0],["2024-05-09",78.5616,79.1234,77.8914,78.5912,209300.0],["2024-05-10",78.6799,78.8573,77.7633,78.7489,74400.0],["2024-05-13",79.1727,79.3797,78.4039,78.6602,143700.0],["2024-05-14",79.222,79.6064,78.6306,79.3895,105600.0],["2024-05-15",79.833,80.6905,79.3402,79.9119,164300.0],["2024-05-16",79.6359,80.7201,79.2121,80.6807,140500.0],["2024-05-17",80.8186,83.3221,80.8186,82.5927,348200.0],["2024-05-20",82.3463,83.0362,82.2379,82.3759,154700.0],["2024-05-21",81.9619,82.3365,81.755,81.9816,76600.0],["2024-05-22",81.2819,82.8884,81.2425,82.5139,218400.0],["2024-05-23",82.5927,82.5927,80.6905,82.0211,333600.0],["2024-05-24",82.5927,84.0514,82.3365,84.012,183700.0],["2024-05-28",84.0711,84.0711,82.7898,83.1545,262900.0],["2024-05-29",82.4646,83.3023,82.2675,83.0461,254400.0],["2024-05-30",83.5882,84.9779,83.4797,84.7807,163300.0],["2024-05-31",84.8991,86.0339,84.0209,85.5997,205900.0],["2024-06-03",86.2411,86.3003,83.7447,84.0308,147100.0],["2024-06-04",83.4881,83.7151,82.4718,83.3302,283600.0],["2024-06-05",83.5473,84.5933,83.1921,84.4847,150700.0],["2024-06-06",84.2578,84.7709,83.8433,84.4847,126500.0],["2024-06-07",83.6953,84.3071,83.0737,83.1526,153000.0],["2024-06-10",82.2744,83.0835,81.2186,82.8862,197500.0],["2024-06-11",82.748,82.748,81.5146,82.6,105900.0],["2024-06-12",85.0077,85.1458,83.2316,83.3401,164700.0],["2024-06-13",83.0342,83.0342,81.5343,82.1461,179700.0],["2024-06-14",80.7844,81.485,80.3305,81.3864,143700.0],["2024-06-17",80.8831,83.4486,80.6956,83.271,147900.0],["2024-06-18",83.0638,83.7052,82.7678,83.3006,139600.0],["2024-06-20",83.1033,84.4058,82.6296,82.7382,89300.0],["2024-06-21",82.6395,82.8862,81.9389,82.7579,508000.0],["2024-06-24",83.1723,83.6361,82.1363,82.3139,192700.0],["2024-06-25",81.9685,81.9685,80.3601,80.814,144300.0],["2024-06-26",80.5081,81.6626,80.4193,81.4554,159200.0],["2024-06-27",81.7909,81.8797,80.9719,81.6034,143200.0],["2024-06-28",82.2152,82.8763,81.5245,82.0573,324100.0],["2024-07-01",81.9093,82.2349,80.222,80.6858,159400.0],["2024-07-02",80.8634,81.485,80.3799,80.8436,151800.0],["2024-07-03",81.337,81.8304,80.8436,81.2087,71900.0],["2024-07-05",80.7351,80.7351,79.9062,80.3207,147200.0],["2024-07-08",81.0212,82.0376,80.7252,80.814,145500.0],["2024-07-09",80.5575,80.6956,79.2846,79.403,123800.0],["2024-07-10",79.9062,80.7943,79.6694,80.4489,171900.0],["2024-07-11",82.5112,83.7841,81.564,83.3796,159200.0],["2024-07-12",84.1887,84.909,83.567,83.7249,181100.0],["2024-07-15",84.2874,85.9944,84.1097,84.4551,197200.0],["2024-07-16",85.4024,87.9186,85.0471,87.4351,175500.0],["2024-07-17",86.9318,88.6784,86.1326,86.3102,159100.0],["2024-07-18",85.7181,87.1884,84.534,85.1359,157800.0],["2024-07-19",84.8597,84.8597,83.5572,84.0505,145300.0],["2024-07-22",85.0077,87.0305,83.9124,87.0009,165600.0],["2024-07-23",86.4878,88.6191,85.9648,87.7212,158300.0],["2024-07-24",87.4055,89.1027,86.1819,86.4483,126700.0],["2024-07-25",86.695,88.4119,86.5865,87.0798,156200.0],["2024-07-26",86.024,86.7542,79.3241,79.4326,319900.0],["2024-07-29",79.4227,79.6102,76.423,77.5874,358300.0],["2024-07-30",78.2781,79.2155,76.5414,76.7191,271600.0],["2024-07-31",76.9065,78.6827,76.571,77.3407,313000.0],["2024-08-01",77.1532,77.765,74.5384,75.308,254000.0],["2024-08-02",72.9102,73.3148,71.8742,72.5748,178100.0],["2024-08-05",69.95,70.2559,68.5094,69.802,266400.0],["2024-08-06",69.5751,71.6571,69.427,70.4138,136900.0],["2024-08-07",71.2229,71.3019,68.6377,68.7166,134000.0],["2024-08-08",69.6441,70.1079,69.3086,69.7428,126500.0],["2024-08-09",70.1967,70.1967,69.1212,69.4961,223000.0],["2024-08-12",69.1212,71.0552,69.0324,70.4237,296300.0],["2024-08-13",71.2525,71.4499,70.3644,71.1045,106600.0],["2024-08-14",71.5979,71.5979,70.2855,71.4301,162200.0],["2024-08-15",73.1865,73.8279,72.3675,73.2161,178200.0],["2024-08-16",73.2063,73.394,72.0897,73.2359,88300.0],["2024-08-19",73.1964,73.8386,72.9098,73.6311,111100.0],["2024-08-20",73.473,73.562,72.6332,73.0284,84100.0],["2024-08-21",73.473,74.2339,73.3347,74.1449,79300.0],["2024-08-22",74.1449,74.5599,73.4039,73.7299,327000.0],["2024-08-23",74.5105,76.0519,73.5817,75.9136,196900.0],["2024-08-26",76.8325,77.1882,75.3998,75.4986,125400.0],["2024-08-27",75.5282,75.5381,74.5698,74.8563,78900.0],["2024-08-28",74.4018,75.133,74.1548,74.224,110100.0],["2024-08-29",74.9354,75.38,74.0165,74.4315,106400.0],["2024-08-30",74.8959,76.289,74.8959,76.1804,178000.0],["2024-09-03",75.0737,75.4393,73.226,73.3149,99600.0],["2024-09-04",72.9592,73.5125,72.5739,72.9889,79000.0],["2024-09-05",73.3643,73.7694,71.8032,72.3565,87700.0],["2024-09-06",72.4059,72.5442,70.9436,71.0226,78000.0],["2024-09-09",70.6966,71.2598,70.0543,70.9436,135600.0],["2024-09-10",71.0029,71.6747,70.6867,71.1609,74900.0],["2024-09-11",70.7459,70.7459,69.1057,70.3013,119000.0],["2024-09-12",70.7954,71.1609,70.0543,70.6471,100500.0],["2024-09-13",71.5265,72.4948,71.4376,71.9415,82700.0],["2024-09-16",72.3368,72.3368,71.1609,71.6649,88900.0],["2024-09-17",72.1194,72.1194,70.5088,70.7558,184900.0],["2024-09-18",71.072,72.732,70.3606,71.2202,136300.0],["2024-09-19",72.8802,72.9889,71.5463,72.8011,109200.0],["2024-09-20",72.1984,72.3269,71.3289,72.1787,562900.0],["2024-09-23",72.3071,73.3545,71.8625,73.1568,161000.0],["2024-09-24",73.3742,74.5401,73.3742,74.0263,117800.0],["2024-09-25",74.1252,74.1252,72.643,73.1667,122700.0],["2024-09-26",74.2734,75.4393,74.0856,74.965,187400.0],["2024-09-27",75.2713,75.9827,74.4315,74.7872,144400.0],["2024-09-30",74.4117,76.3187,73.9374,76.3088,153600.0],["2024-10-01",76.1408,76.1408,74.4315,75.2219,116500.0],["2024-10-02",75.0539,75.5776,75.0342,75.3405,101800.0],["2024-10-03",74.471,74.7081,73.6015,74.0263,109800.0],["2024-10-04",74.9749,75.6172,74.4315,75.1231,165600.0],["2024-10-07",74.6192,75.0935,74.0066,74.6488,133100.0],["2024-10-08",74.5402,74.6488,73.7003,74.4907,100000.0],["2024-10-09",74.2042,75.6666,74.2042,74.965,97700.0],["2024-10-10",74.1449,74.5698,73.8979,74.2832,84600.0],["2024-10-11",74.5599,76.2693,74.5599,76.0618,110000.0],["2024-10-14",75.8444,77.0103,75.7456,76.9807,67500.0],["2024-10-15",76.3977,77.6032,76.21,76.2495,127200.0],["2024-10-16",77.0795,78.3541,76.7436,77.3759,118600.0],["2024-10-17",79.0458,79.8955,77.949,79.6584,301700.0],["2024-10-18",79.7868,80.0338,78.9568,79.0853,164000.0],["2024-10-21",79.2236,79.2236,76.9017,77.0103,157100.0],["2024-10-22",76.4669,76.7831,75.7851,76.2495,134200.0],["2024-10-23",75.6468,76.289,75.3405,76.2495,94200.0],["2024-10-24",76.2495,77.1388,75.0243,77.0301,193200.0],["2024-10-25",76.5855,78.2158,74.7477,75.548,292100.0],["2024-10-28",75.7851,76.4372,74.797,75.6369,189500.0],["2024-10-29",75.0045,75.8049,74.8366,75.133,171700.0],["2024-10-30",75.133,76.1606,75.133,75.6567,157100.0],["2024-10-31",75.2213,75.4786,74.2318,74.499,146200.0],["2024-11-01",75.0432,75.4687,73.6777,74.6969,171200.0],["2024-11-04",74.3308,75.5973,74.3308,75.2015,124800.0],["2024-11-05",74.9047,76.9133,74.9047,76.379,175300.0],["2024-11-06",80.4854,84.0575,80.4854,83.2164,218500.0],["2024-11-07",83.0086,83.0086,79.8422,80.7625,146000.0],["2024-11-08",80.9208,82.029,80.3667,81.6233,152600.0],["2024-11-11",82.4941,83.1867,81.5244,82.0389,163500.0],["2024-11-12",81.9894,82.1972,79.6048,79.9808,174300.0],["2024-11-13",80.614,81.8311,80.2677,80.8317,109100.0],["2024-11-14",81.2077,81.5639,80.1688,80.8614,141500.0],["2024-11-15",81.1978,81.3067,79.7927,79.8224,141400.0],["2024-11-18",80.1688,80.8218,79.3475,79.4168,120500.0],["2024-11-19",78.7142,79.2584,78.1502,78.7043,111900.0],["2024-11-20",78.071,79.1793,77.9919,79.0605,85600.0],["2024-11-21",79.6245,81.6134,79.3178,81.5639,141600.0],["2024-11-22",81.9004,83.1372,81.6827,82.5139,122400.0],["2024-11-25",83.0086,85.5813,83.0086,83.7112,312800.0],["2024-11-26",83.1669,83.9486,81.8905,82.3259,122500.0],["2024-11-27",82.217,83.1076,80.1985,80.2776,104200.0],["2024-11-29",81.0989,81.3463,80.2479,80.713,79800.0],["2024-12-02",81.3957,83.1669,80.5052,82.2665,163500.0],["2024-12-03",82.4248,83.0581,80.802,81.7322,130100.0],["2024-12-04",81.7618,81.9696,80.8911,81.3858,130200.0],["2024-12-05",81.0296,81.8113,79.1793,79.3673,116000.0],["2024-12-06",80.0401,80.6239,78.7736,78.8527,88100.0],["2024-12-09",79.7532,81.2869,79.11,79.1595,136700.0],["2024-12-10",79.585,79.862,78.2392,78.546,160100.0],["2024-12-11",79.0704,80.1885,78.3778,78.9121,175700.0],["2024-12-12",78.8132,79.4959,78.5757,78.645,83000.0],["2024-12-13",78.071,78.9913,77.6456,78.2788,129400.0],["2024-12-16",77.8632,79.4365,77.8632,78.9022,105700.0],["2024-12-17",78.5064,79.0902,77.6258,77.9919,149500.0],["2024-12-18",78.4174,78.7637,74.212,74.6573,178300.0],["2024-12-19",75.7358,76.6264,74.6771,75.1125,140200.0],["2024-12-20",74.3406,75.904,73.7272,74.8255,806200.0],["2024-12-23",74.4891,75.4192,74.4198,75.251,128000.0],["2024-12-24",75.3895,76.0624,74.8651,75.9238,50800.0],["2024-12-26",75.5874,76.9826,75.251,76.5769,84200.0],["2024-12-27",75.9436,76.8342,75.3796,76.0624,105500.0],["2024-12-30",75.4489,75.8348,74.4297,75.2213,104200.0],["2024-12-31",75.5478,76.2405,75.3895,75.4093,122800.0],["2025-01-02",75.5676,75.815,74.1922,74.1922,193400.0],["2025-01-03",74.5286,74.9343,73.7568,74.3703,124100.0],["2025-01-06",74.3901,75.2411,73.46,73.6183,190100.0],["2025-01-07",73.5293,74.5385,72.2726,72.9356,209700.0],["2025-01-08",72.2924,72.896,71.6987,72.5002,128900.0],["2025-01-10",71.0852,71.8273,70.1155,71.1941,150600.0],["2025-01-13",70.4025,72.8762,70.4025,72.7673,127700.0],["2025-01-14",73.2027,74.875,73.2027,74.8255,126600.0],["2025-01-15",76.5175,76.5175,74.4792,74.8156,135500.0],["2025-01-16",74.4198,75.063,74.2219,74.7562,146800.0],["2025-01-17",75.5973,76.0129,74.9343,75.3598,102200.0],["2025-01-21",76.379,76.4384,75.4489,76.2504,122100.0],["2025-01-22",75.9535,76.8144,75.2708,75.4291,116800.0],["2025-01-23",75.0135,75.6567,74.0537,74.9343,180000.0],["2025-01-24",74.6969,75.5577,74.2021,75.1125,165700.0],["2025-01-27",75.0729,76.2207,74.5583,75.4786,147500.0],["2025-01-28",76.7847,77.1508,75.3598,76.854,104700.0],["2025-01-29",76.6561,77.4081,75.3301,75.8447,136600.0],["2025-01-30",76.4384,76.9331,76.0525,76.4384,76800.0],["2025-01-31",76.2504,76.9232,75.2015,75.8843,223300.0],["2025-02-03",74.8255,75.4093,73.9449,74.4693,141300.0],["2025-02-04",74.3011,75.3895,74.212,75.1026,140900.0],["2025-02-05",75.3598,75.5082,74.687,75.0927,96600.0],["2025-02-06",75.5083,75.5083,74.1032,75.3994,247400.0],["2025-02-07",75.5973,76.1514,71.9461,73.0939,222600.0],["2025-02-10",72.9652,73.0939,71.0951,71.6591,231800.0],["2025-02-11",71.5503,73.1829,71.5503,72.8564,171200.0],["2025-02-12",71.7977,73.6579,71.7383,72.421,242600.0],["2025-02-13",72.9356,73.3808,72.2132,73.1038,187700.0],["2025-02-14",73.1137,73.8074,70.7155,70.9633,252700.0],["2025-02-18",70.9137,72.093,70.6264,71.6272,310800.0],["2025-02-19",70.6165,71.7362,70.339,70.5174,230300.0],["2025-02-20",70.5273,70.9237,69.903,70.4579,180500.0],["2025-02-21",71.211,71.211,68.9615,69.3381,182000.0],["2025-02-24",69.6354,70.0318,68.9813,69.1102,216800.0],["2025-02-25",69.6948,70.8543,69.4372,69.9921,272300.0],["2025-02-26",69.9327,70.3092,68.7237,68.8922,205600.0],["2025-02-27",68.3471,68.6642,67.2372,67.6733,203800.0],["2025-02-28",67.9408,68.5255,67.0985,68.1192,226000.0],["2025-03-03",68.4561,69.0904,66.6129,66.94,164700.0],["2025-03-04",66.3751,66.9102,65.731,65.9292,161500.0],["2025-03-05",65.9688,67.2868,65.9589,67.1183,159400.0],["2025-03-06",66.5237,68.0102,66.5237,67.4949,187100.0],["2025-03-07",67.2868,67.7426,66.4643,67.1877,198800.0],["2025-03-10",66.7021,67.9805,65.9985,66.0481,207100.0],["2025-03-11",66.3652,67.0291,65.5922,66.5634,211000.0],["2025-03-12",66.6823,66.9697,65.8499,66.4544,203100.0],["2025-03-13",66.5733,67.1976,65.0472,65.9292,154700.0],["2025-03-14",66.8805,67.1778,66.2562,66.8111,140100.0],["2025-03-17",66.9499,68.5552,66.9499,67.594,263800.0],["2025-03-18",67.4652,67.7823,67.1481,67.3562,174400.0],["2025-03-19",67.4453,67.7228,66.9895,67.3958,167200.0],["2025-03-20",66.6922,67.5147,66.3553,66.5634,172400.0],["2025-03-21",65.7012,66.0481,63.7193,64.5418,1216000.0],["2025-03-24",65.5031,66.0184,64.9679,65.6021,150700.0],["2025-03-25",65.394,66.1075,64.4328,64.5418,129700.0],["2025-03-26",64.8094,65.513,64.2247,64.7995,122200.0],["2025-03-27",64.9184,65.3544,63.9869,64.304,108600.0],["2025-03-28",64.1652,64.2842,62.2328,63.0355,173600.0],["2025-03-31",62.5599,63.3923,62.2229,62.9959,181400.0],["2025-04-01",62.2923,62.55,61.0437,61.7671,146200.0],["2025-04-02",61.3707,62.6391,61.0635,62.4905,171600.0],["2025-04-03",60.023,60.0329,58.0113,58.0311,169100.0],["2025-04-04",55.5636,56.1384,54.3051,55.2663,239100.0],["2025-04-07",53.4033,56.7825,51.9268,54.5925,283400.0],["2025-04-08",55.7916,55.8907,52.1646,53.1159,239800.0],["2025-04-09",52.5907,58.5663,52.5907,57.9221,303200.0],["2025-04-10",56.3465,56.3465,53.988,55.3456,224200.0],["2025-04-11",54.9889,56.0195,54.1069,55.7717,187900.0],["2025-04-14",56.5051,57.3375,55.3555,56.5051,199700.0],["2025-04-15",56.4456,56.9411,55.7717,56.2474,165700.0],["2025-04-16",56.1483,56.4159,54.6024,55.742,202800.0],["2025-04-17",55.7222,56.4852,55.5636,56.1978,217200.0],["2025-04-21",55.7321,56.1384,54.3646,55.4744,215000.0],["2025-04-22",56.3168,57.0104,55.1177,56.7132,167300.0],["2025-04-23",58.16,58.7645,56.4555,57.0303,238000.0],["2025-04-24",56.8915,58.5068,56.5348,58.269,284800.0],["2025-04-25",54.1069,57.7834,51.9466,52.5015,396200.0],["2025-04-28",52.452,52.8385,50.1331,50.4701,437400.0],["2025-04-29",50.6682,51.5601,49.9944,50.589,448600.0],["2025-04-30",50.1529,51.3124,49.0926,51.1241,379500.0],["2025-05-01",51.243,53.4727,50.5791,52.2142,535300.0],["2025-05-02",52.6601,53.4529,51.897,52.5313,289400.0],["2025-05-05",52.125,53.4132,52.0358,52.5015,302900.0],["2025-05-06",51.9664,52.7889,51.4016,51.9466,365200.0],["2025-05-07",52.016,52.4718,51.6394,51.8673,266300.0],["2025-05-08",52.4024,54.8204,52.3331,54.7015,374800.0],["2025-05-09",54.8501,55.742,54.8501,55.4943,350900.0],["2025-05-12",58.3681,59.1113,57.3969,57.7933,308900.0],["2025-05-13",58.1104,58.5167,57.3176,58.2392,266900.0],["2025-05-14",57.8528,57.9717,57.278,57.4762,366400.0],["2025-05-15",57.1789,58.4374,56.5348,58.3681,185700.0],["2025-05-16",58.4077,59.1113,58.0411,58.8437,287500.0],["2025-05-19",57.8528,58.3681,57.7438,58.2591,223100.0],["2025-05-20",58.0609,59.2005,57.6942,59.1311,326500.0],["2025-05-21",58.3681,59.2798,57.3672,57.6546,463600.0],["2025-05-22",57.2681,58.705,57.1294,58.2392,318500.0],["2025-05-23",57.0996,58.1302,57.0996,57.6149,263900.0],["2025-05-27",58.7248,59.805,58.7248,59.4086,264000.0],["2025-05-28",59.3293,59.9635,57.823,57.823,326000.0],["2025-05-29",58.2293,58.2293,56.8123,57.3771,207400.0],["2025-05-30",57.0395,57.258,56.3545,56.3743,256300.0],["2025-06-02",56.0765,56.5233,54.746,55.4808,274700.0],["2025-06-03",55.451,57.7147,55.451,57.0594,239000.0],["2025-06-04",57.1289,57.5062,56.7119,57.4863,167500.0],["2025-06-05",57.6154,58.2806,57.258,57.3771,188000.0],["2025-06-06",58.3898,58.7175,57.0693,57.3473,117700.0],["2025-06-09",57.9629,59.0252,57.9629,58.8267,165600.0],["2025-06-10",59.4025,60.1869,59.0054,59.5812,221400.0],["2025-06-11",59.5912,59.8195,57.5062,57.526,138200.0],["2025-06-12",56.8112,57.1785,55.5006,55.5999,306300.0],["2025-06-13",54.5177,54.885,53.5149,53.7234,241200.0],["2025-06-16",54.339,54.3787,53.5447,54.2099,207500.0],["2025-06-17",54.0014,54.8453,53.5943,53.6241,256900.0],["2025-06-18",53.6043,54.4085,53.2468,53.4156,195300.0],["2025-06-20",53.7035,53.912,52.7703,52.9093,635700.0],["2025-06-23",52.939,54.1305,52.7305,54.0213,326500.0],["2025-06-24",54.6567,55.3517,54.0312,54.478,200400.0],["2025-06-25",54.3489,54.5375,53.8624,54.0312,211400.0],["2025-06-26",54.3787,55.5205,54.0113,55.2127,195400.0],["2025-06-27",55.5602,55.7885,54.8652,55.1134,443500.0],["2025-06-30",55.1829,55.3815,54.3688,54.6765,308800.0],["2025-07-01",54.6368,58.4097,54.5177,57.109,228300.0],["2025-07-02",57.4863,58.648,56.8112,58.5288,208800.0],["2025-07-03",58.3402,58.9458,58.3104,58.6777,118100.0],["2025-07-07",57.9827,58.648,57.0792,57.387,387900.0],["2025-07-08",57.8934,59.2337,57.7643,58.1416,388100.0],["2025-07-09",58.5189,59.0252,57.1487,58.5189,252400.0],["2025-07-10",58.5189,59.889,58.1515,59.2337,223400.0],["2025-07-11",58.5586,58.8664,57.7345,58.7572,175400.0],["2025-07-14",58.2508,58.8267,57.4863,58.2806,158100.0],["2025-07-15",58.5785,58.6281,56.4935,56.5233,192500.0],["2025-07-16",56.7318,57.3573,55.7786,56.6424,259300.0],["2025-07-17",56.2949,57.4863,56.2949,57.0991,312400.0],["2025-07-18",57.4069,57.9331,55.8779,56.6027,559600.0],["2025-07-21",57.4665,59.1444,57.2778,58.5884,314000.0],["2025-07-22",58.6777,59.8394,58.3402,59.5117,266300.0],["2025-07-23",60.2564,60.2862,59.4422,59.6905,199300.0],["2025-07-24",59.3628,59.5614,58.4692,58.777,283400.0],["2025-07-25",61.15,65.6873,60.6138,64.9824,607400.0],["2025-07-28",64.5952,65.2902,60.6932,60.8422,577000.0],["2025-07-29",61.1202,61.14,58.8465,59.5018,342400.0],["2025-07-30",59.4025,59.4025,57.9033,58.0522,271200.0],["2025-07-31",57.3572,58.221,57.1885,57.7345,252700.0],["2025-08-01",56.6225,56.9899,55.8183,56.0765,261000.0],["2025-08-04",56.2949,57.248,55.8977,56.136,197800.0],["2025-08-05",56.5232,57.7147,56.3942,57.4565,197500.0],["2025-08-06",57.4267,57.7544,56.6821,56.9502,199800.0],["2025-08-07",57.814,57.9827,56.9303,57.4665,200000.0],["2025-08-08",57.665,58.1019,57.3175,57.5657,154000.0],["2025-08-11",57.6253,58.2607,57.258,57.9132,183000.0],["2025-08-12",57.9927,60.6237,57.9927,60.5741,201400.0],["2025-08-13",60.8025,62.8676,60.7826,62.6889,336100.0],["2025-08-14",61.7357,62.1726,60.733,61.3088,230800.0],["2025-08-15",61.6271,61.6271,59.5284,60.4037,340800.0],["2025-08-18",60.2147,60.8513,59.9263,60.1749,177200.0],["2025-08-19",60.1451,61.08,60.0954,60.4634,150700.0],["2025-08-20",60.8911,60.8911,59.8865,60.3142,144400.0],["2025-08-21",59.787,60.8612,59.4588,60.8016,120300.0],["2025-08-22",61.1397,63.9048,60.9607,63.4572,208800.0],["2025-08-25",63.2981,63.7755,62.9698,63.6263,155800.0],["2025-08-26",63.4672,64.1534,63.2881,63.3975,222000.0],["2025-08-27",62.9002,64.7204,62.9002,64.6706,181100.0],["2025-08-28",65.0586,65.0586,63.6362,64.8,193500.0],["2025-08-29",65.158,65.8543,64.3922,65.0983,297000.0],["2025-09-02",64.0142,64.6607,63.6064,64.5911,215800.0],["2025-09-03",64.3424,65.0287,63.3975,64.4021,214600.0],["2025-09-04",64.8795,64.8795,62.7709,62.9301,358900.0],["2025-09-05",63.0892,64.6508,62.7212,63.7655,216200.0],["2025-09-08",63.7158,63.9147,62.6018,63.8252,321900.0],["2025-09-09",63.5467,63.676,61.3486,62.6615,248400.0],["2025-09-10",62.2438,63.3776,61.9155,62.6913,344300.0],["2025-09-11",63.0793,64.8397,63.0693,64.6508,221900.0],["2025-09-12",64.1137,64.601,63.2185,63.2284,166700.0],["2025-09-15",63.4771,63.7556,62.7112,62.8505,129000.0],["2025-09-16",62.8903,63.2384,62.2537,62.8704,194400.0],["2025-09-17",63.3478,65.904,63.0792,63.1688,231200.0],["2025-09-18",63.5069,64.6806,63.0594,64.3325,224800.0],["2025-09-19",64.5413,64.5413,62.5123,62.5819,683200.0],["2025-09-22",62.9002,63.0395,61.8658,62.1741,206800.0],["2025-09-23",62.3233,63.2782,61.4779,61.5376,190700.0],["2025-09-24",61.3088,61.8758,60.9507,61.2989,163800.0],["2025-09-25",61.09,61.1994,60.1749,60.4136,176600.0],["2025-09-26",60.5728,62.015,60.3838,61.8559,217900.0],["2025-09-29",62.1344,62.1642,60.722,61.1198,132800.0],["2025-09-30",61.0104,61.8459,60.8712,61.7862,137500.0],["2025-10-01",61.3685,62.2338,61.0104,61.6669,130800.0],["2025-10-02",61.7663,62.3034,61.3386,61.9852,103700.0],["2025-10-03",61.8559,63.2185,61.8559,62.393,161700.0],["2025-10-06",62.6913,63.0196,60.7916,60.9806,156600.0],["2025-10-07",60.9607,61.3088,59.9661,60.2247,178600.0],["2025-10-08",60.7618,61.1994,60.2446,60.5131,171900.0],["2025-10-09",60.6424,60.6921,59.5782,59.6776,150900.0],["2025-10-10",59.6876,60.4236,57.5491,57.758,167500.0],["2025-10-13",58.5636,59.419,58.4642,58.6134,212000.0],["2025-10-14",58.0166,59.6677,57.8575,59.1803,353300.0],["2025-10-15",59.6378,60.1948,58.862,60.165,215400.0],["2025-10-16",60.2843,60.6424,59.0013,59.2201,150200.0],["2025-10-17",59.1704,59.4489,58.3647,58.9515,127500.0],["2025-10-20",59.8368,60.7618,59.4886,60.4534,137800.0],["2025-10-21",60.1252,61.826,59.7373,61.6669,170600.0],["2025-10-22",61.637,62.0747,60.0655,60.1849,158700.0],["2025-10-23",60.2545,61.5674,60.2545,61.1696,159100.0],["2025-10-24",60.6424,60.8413,57.0021,59.3892,202800.0],["2025-10-27",59.2201,59.7671,56.276,56.5545,185600.0],["2025-10-28",56.2064,57.0916,55.8185,56.2859,188000.0],["2025-10-29",55.7488,56.087,54.2867,54.794,306600.0],["2025-10-30",54.3255,55.2127,53.9966,55.0631,228500.0],["2025-10-31",54.6844,56.6281,53.7673,56.5683,336800.0],["2025-11-03",56.4387,56.5484,55.2127,55.8805,212700.0],["2025-11-04",55.5516,56.2892,55.2725,55.432,232200.0],["2025-11-05",55.3921,56.3191,54.475,56.2394,153300.0],["2025-11-06",55.7908,57.2162,55.1828,55.3223,151400.0],["2025-11-07",55.5615,56.2493,55.1927,55.721,135700.0],["2025-11-10",56.1098,56.987,55.3522,56.5284,126700.0],["2025-11-11",56.658,57.2661,56.3191,57.0966,92800.0],["2025-11-12",57.0069,58.1532,56.5085,56.5384,181600.0],["2025-11-13",56.5085,57.7445,56.5085,57.1963,144900.0],["2025-11-14",56.8873,57.4256,56.0201,57.0368,154900.0],["2025-11-17",57.0468,57.5452,56.5783,57.0468,260700.0],["2025-11-18",57.0667,57.6448,56.359,57.3757,235400.0],["2025-11-19",57.6249,58.0834,56.987,57.3857,155400.0],["2025-11-20",57.595,58.4423,56.4985,56.6979,190700.0],["2025-11-21",57.585,59.6584,57.2461,58.6018,169800.0],["2025-11-24",58.1931,59.4092,57.0667,57.5452,198000.0],["2025-11-25",58.1831,59.9275,58.1831,59.0204,227200.0],["2025-11-26",58.4423,59.9275,57.914,59.0503,282900.0],["2025-11-28",59.0304,59.9175,58.0236,58.4622,86100.0],["2025-12-01",58.1233,59.4889,58.1133,58.1632,127800.0],["2025-12-02",58.4722,58.7613,57.3757,57.7545,94600.0],["2025-12-03",57.8243,58.9507,57.6947,58.6018,111200.0],["2025-12-04",58.5519,59.6783,58.2928,58.4423,150400.0],["2025-12-05",58.3426,59.0204,58.1831,58.9806,119500.0],["2025-12-08",59.1998,59.6982,57.8143,57.9439,117800.0],["2025-12-09",58.1034,59.5786,57.924,58.542,132900.0],["2025-12-10",58.6217,60.9542,58.6217,60.4957,208600.0],["2025-12-11",60.6253,62.0507,60.6253,61.343,159100.0],["2025-12-12",61.8015,62.28,61.2134,61.7417,251200.0],["2025-12-15",62.1902,62.4095,61.1635,62.0009,242000.0],["2025-12-16",61.961,62.6089,61.5124,61.941,199100.0],["2025-12-17",61.6619,62.7784,61.2732,61.5224,276200.0],["2025-12-18",61.6819,62.2301,61.0539,61.2234,216700.0],["2025-12-19",60.725,61.1137,59.3195,60.3561,712200.0],["2025-12-22",60.5854,61.8912,60.4458,60.5655,142400.0],["2025-12-23",60.5057,61.3828,60.1767,60.8346,181400.0],["2025-12-24",61.0539,62.4395,60.9343,61.7118,132700.0],["2025-12-26",61.7018,62.27,61.4925,61.941,110900.0],["2025-12-29",61.6819,62.4494,61.3928,61.941,175800.0],["2025-12-30",61.971,62.4394,60.9143,61.3629,155600.0],["2025-12-31",61.3131,61.9111,60.6452,60.7549,150700.0],["2026-01-02",60.8844,61.2931,60.097,60.9542,143200.0],["2026-01-05",60.9343,62.8083,60.9343,61.8314,145000.0],["2026-01-06",61.343,63.9346,61.2134,63.7253,151900.0],["2026-01-07",63.6256,63.6256,62.3198,62.7983,119100.0],["2026-01-08",62.2501,65.4099,62.2501,64.9813,126200.0],["2026-01-09",64.9813,66.4565,64.8218,66.0379,115100.0],["2026-01-12",66.2073,66.7755,65.7488,66.2273,113100.0],["2026-01-13",66.3668,67.0447,65.6093,66.0279,126500.0],["2026-01-14",66.2173,66.7656,65.6292,66.5861,117600.0],["2026-01-15",66.8852,68.0215,66.3768,67.4234,108300.0],["2026-01-16",66.8951,67.5929,66.4665,66.9051,130500.0],["2026-01-20",66.1276,66.5164,65.5196,65.7289,91600.0],["2026-01-21",66.2273,67.3836,66.0279,67.1742,217300.0],["2026-01-22",67.3636,68.7492,67.0945,68.0714,124000.0],["2026-01-23",68.1212,69.128,67.9816,68.8489,141900.0],["2026-01-26",69.2875,69.5367,67.8122,67.9318,172900.0],["2026-01-27",67.9916,68.51,66.8652,66.925,228200.0],["2026-01-28",67.2141,67.8022,66.0279,66.0578,278000.0],["2026-01-29",66.0578,68.1013,64.8417,65.0411,471000.0],["2026-01-30",63.4462,67.9617,63.4462,65.5495,739500.0],["2026-02-02",65.5594,67.4434,64.7321,67.0845,209300.0],["2026-02-03",67.0845,69.736,67.0746,68.7292,139500.0],["2026-02-04",69.2875,72.3277,69.2875,71.3209,203000.0],["2026-02-05",71.1216,71.8293,70.5135,71.4007,199800.0],["2026-02-06",71.7695,73.4142,71.4106,72.537,154000.0],["2026-02-09",72.7264,74.0422,71.7894,71.8592,139600.0],["2026-02-10",72.1084,73.2348,71.9688,72.6865,218800.0],["2026-02-11",73.3145,74.1817,72.8759,73.9226,152700.0],["2026-02-12",74.2914,75.0589,72.7464,73.2348,131600.0],["2026-02-13",73.3546,74.1933,72.6357,72.8554,144500.0],["2026-02-17",72.8454,73.6741,71.3977,72.7755,170400.0],["2026-02-18",72.5758,73.734,71.9668,72.5359,163900.0],["2026-02-19",72.4161,72.9952,71.0283,72.1864,140300.0],["2026-02-20",71.2279,73.0251,70.2994,71.9967,189300.0],["2026-02-23",71.3378,72.1465,68.9715,69.94,222600.0],["2026-02-24",70.0498,70.8885,69.7902,70.1396,153000.0],["2026-02-25",70.3893,70.9983,68.672,70.0698,187800.0],["2026-02-26",70.4591,71.3078,69.5206,70.9783,164500.0],["2026-02-27",70.2894,70.6788,69.291,70.5091,145500.0],["2026-03-02",69.3509,71.0083,67.9032,70.8885,169700.0],["2026-03-03",68.8517,70.9883,67.394,70.8186,233600.0],["2026-03-04",70.6688,72.0466,70.1496,71.5374,202300.0],["2026-03-05",70.9084,71.208,68.4723,70.0498,245200.0],["2026-03-06",69.0713,69.5406,66.6651,67.2642,134200.0],["2026-03-09",66.1359,67.5038,64.7581,67.344,158400.0],["2026-03-10",67.0745,68.5621,66.7749,67.4938,263400.0],["2026-03-11",66.9746,68.3025,66.735,68.023,199200.0],["2026-03-12",67.4639,68.4223,67.2742,67.7634,221900.0],["2026-03-13",68.5721,69.0613,67.1344,68.2926,177300.0],["2026-03-16",68.6819,69.7802,68.2426,69.261,215400.0],["2026-03-17",69.7203,70.549,69.1712,70.0398,223600.0],["2026-03-18",69.5506,69.94,67.3141,67.4838,369400.0],["2026-03-19",66.6352,67.4439,65.9263,67.1344,217400.0],["2026-03-20",67.5537,67.5537,65.1076,65.1575,813300.0],["2026-03-23",66.7849,68.0829,65.8364,65.8464,238100.0],["2026-03-24",65.1475,68.2526,65.1475,67.7334,248500.0],["2026-03-25",68.5821,70.2095,67.5437,70.0698,200200.0],["2026-03-26",69.8102,70.8785,69.8102,70.6089,175400.0],["2026-03-27",69.6904,70.8186,69.2011,70.4092,147100.0],["2026-03-30",70.8785,71.837,69.6704,70.0298,220700.0],["2026-03-31",70.7387,71.3178,69.4507,70.8086,182300.0],["2026-04-01",70.7786,72.2463,70.7786,71.3178,261100.0],["2026-04-02",70.539,70.9384,69.0913,69.1911,172200.0],["2026-04-06",68.5122,68.5721,67.6036,68.013,158400.0],["2026-04-07",67.9731,69.1412,66.8448,69.1213,156000.0],["2026-04-08",72.1165,72.9253,71.3178,72.5558,173900.0],["2026-04-09",72.1365,73.5243,71.9368,72.8654,144600.0],["2026-04-10",73.0351,73.3246,72.1964,72.9053,87000.0],["2026-04-13",72.5059,72.9452,71.7172,72.8953,139300.0],["2026-04-14",72.8254,73.9636,72.3861,72.7455,140200.0],["2026-04-15",72.2563,72.2563,70.4891,71.208,209400.0],["2026-04-16",71.9867,71.9867,70.7387,71.6373,144800.0],["2026-04-17",72.2663,74.4329,72.2663,72.6457,150200.0],["2026-04-20",72.446,72.9153,71.6273,71.9568,112000.0],["2026-04-21",71.6872,72.1065,70.1896,71.0382,211400.0],["2026-04-22",71.4975,71.9967,70.2095,70.4392,123800.0],["2026-04-23",70.5989,71.2679,70.3593,71.2379,111500.0],["2026-04-24",71.1281,71.847,70.6688,71.7371,164000.0],["2026-04-27",71.797,72.5259,71.3877,72.1465,131600.0],["2026-04-28",72.6158,72.9253,71.3178,72.6757,183100.0],["2026-04-29",72.5359,73.0151,69.91,70.2994,173900.0],["2026-04-30",70.0498,72.9652,69.7303,71.827,185900.0],["2026-05-01",73.4744,76.5895,73.3346,75.8407,214100.0],["2026-05-04",76.1003,78.4366,75.6809,77.3783,408900.0],["2026-05-05",78.1271,79.4849,76.7193,78.8759,273700.0],["2026-05-06",79.7545,80.8628,78.2669,79.1654,350900.0],["2026-05-07",79.7645,79.7645,77.538,77.6878,216600.0],["2026-05-08",78.0073,80.084,76.6095,79.3851,360200.0],["2026-05-11",79.7146,81.0125,78.8659,80.1938,299100.0],["2026-05-12",79.8344,81.8013,79.1255,80.8827,418400.0],["2026-05-13",81.2921,83.3489,80.6531,82.7099,429400.0],["2026-05-14",83.1691,84.2075,80.074,80.5233,320400.0],["2026-05-15",79.6147,79.6147,75.9106,76.1602,208700.0],["2026-05-18",76.8491,77.528,75.7009,75.8507,198400.0],["2026-05-19",75.2416,76.3299,73.4744,74.9221,199500.0],["2026-05-20",74.9121,76.5795,74.4628,75.8706,203600.0],["2026-05-21",75.0619,75.9505,73.754,75.2816,174700.0],["2026-05-22",75.5811,76.6794,75.2516,76.6694,149000.0],["2026-05-26",76.7293,78.3966,76.6694,77.9873,175300.0],["2026-05-27",78.2768,79.2753,78.0871,78.3867,129800.0],["2026-05-28",77.8675,79.2753,77.1486,77.8176,96900.0],["2026-05-29",77.7776,78.4965,76.6893,76.899,160800.0],["2026-06-01",76.6494,76.889,75.2816,76.27,145700.0],["2026-06-02",75.67,77.84,75.21,76.48,146500.0],["2026-06-03",75.84,76.94,74.99,75.04,246200.0],["2026-06-04",75.97,76.86,74.81,76.7,156300.0],["2026-06-05",76.95,77.48,75.8,75.83,120600.0],["2026-06-08",75.89,77.22,75.55,75.55,121200.0],["2026-06-09",76.59,77.94,75.35,76.52,102500.0],["2026-06-10",77.27,77.92,75.95,75.95,197800.0],["2026-06-11",76.75,78.01,76.03,77.31,127300.0],["2026-06-12",78.26,78.94,77.65,78.12,135000.0],["2026-06-15",79.01,79.55,78.26,78.43,130600.0],["2026-06-16",79.21,79.85,77.69,78.02,153200.0],["2026-06-17",77.51,78.65,76.47,76.93,206800.0],["2026-06-18",77.24,78.82,77.19,78.67,814900.0],["2026-06-22",77.76,79.37,77.09,77.16,269700.0],["2026-06-23",76.19,77.6,75.88,76.48,327200.0],["2026-06-24",75.84,78.84,75.84,78.67,342300.0],["2026-06-25",78.77,79.76,78.13,78.82,331800.0],["2026-06-26",78.5,79.95,76.66,79.8,1072100.0],["2026-06-29",78.52,78.74,76.82,77.43,249900.0],["2026-06-30",77.56,77.7,73.07,73.97,345900.0],["2026-07-01",73.43,75.77,73.43,73.78,393100.0],["2026-07-02",74.16,74.52,73.34,74.46,204300.0],["2026-07-06",74.32,75.11,73.84,74.35,195530.403638],["2026-07-07",74.45,74.45,71.71,73.09,212918.011624],["2026-07-08",72.34,72.65,70.99,72.18,242316.373029],["2026-07-09",72.23,72.735,71.725,71.92,202745.887244],["2026-07-10",71.88,72.78,71.795,72.46,151903.531706],["2026-07-13",72.51,73.003102,71.865,72.18,124355.268541],["2026-07-14",72.69,73.44,71.8701,72.32,184098.059024],["2026-07-15",72.62,74.23,72.62,73.85,208475.80861],["2026-07-16",74.47,75.59,73.51,75.39,147440.042946],["2026-07-17",74.9,76.56,74.1875,74.91,125457.284777],["2026-07-20",74.88,75.21,72.96,72.98,173112.050067],["2026-07-21",73.3,74.25,72.71,73.73,206273.670495],["2026-07-22",73.38,75.315,73.37,74.56,126739.622689],["2026-07-23",72.79,74.475,72.3,73.21,119597.164074],["2026-07-24",73.92,74.71,73.305,74.6,185816.796828],["2026-07-27",75.5,76,71.62,74,344769.811525],["2026-07-28",74.4,76.385,73.932,75.28,143908.893271],["2026-07-29",74.65,74.95,72.58,73.74,213017.971763],["2026-07-30",74.48,74.48,70.55,72.51,312114.672758],["2026-07-31",71.42,80.6039,71.42,76.24,1158666.93343],["2026-08-03",75.72,76.485,72.37,75.21,511729.493247],["2026-08-04",74.58,75.9999,73.475,75.21,330180.854325],["2026-08-05",75.77,77.23,75.391346,77.09,235789.379271],["2026-08-06",77.49,77.85,74.78,75.32,295573.506979],["2026-08-07",75.35,76.16,75.04,75.29,180483.043099],["2026-08-10",74.83,75.46,73.22,74.51,40322.461468],["2026-08-11",74.65,75.84,73.83,73.83,140637.006999],["2026-08-12",74.94,74.94,72.25,72.33,164487.717403],["2026-08-13",73.06,73.74,72.38,72.76,141103.381863],["2026-08-14",72.02,73.14,71.825,72.98,117645.701458]]}