{"t":"NICE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-01-25",4.8101,4.9882,4.721,4.7507,2590400.0],["1996-01-26",4.8695,4.8695,4.7507,4.7507,270800.0],["1996-01-29",4.7507,4.8695,4.7507,4.7507,255000.0],["1996-01-30",4.8695,4.8695,4.7507,4.7804,31600.0],["1996-01-31",4.7507,5.0996,4.7507,4.9288,596000.0],["1996-02-01",5.0476,5.0476,4.9288,4.9288,96800.0],["1996-02-02",4.9288,4.9882,4.8695,4.9882,241200.0],["1996-02-05",4.9882,4.9882,4.8101,4.9585,88400.0],["1996-02-06",4.9882,4.9882,4.8101,4.8695,174400.0],["1996-02-07",4.8101,4.9288,4.8101,4.8101,269800.0],["1996-02-08",4.9288,4.9288,4.8101,4.8101,443600.0],["1996-02-09",4.8101,4.9288,4.8101,4.9288,42200.0],["1996-02-12",4.8695,5.0476,4.8695,4.9288,326600.0],["1996-02-13",4.8695,4.9288,4.8101,4.8398,42600.0],["1996-02-14",4.9882,4.9882,4.8695,4.8695,73400.0],["1996-02-15",4.9288,4.9882,4.8695,4.8695,280200.0],["1996-02-16",4.8695,4.9882,4.8695,4.8695,231600.0],["1996-02-20",5.0476,5.107,4.9288,5.0476,523400.0],["1996-02-21",5.1664,5.7602,5.1664,5.6414,478200.0],["1996-02-22",5.8196,6.1759,5.7602,6.0571,489000.0],["1996-02-23",6.1165,6.7104,6.0571,6.651,1103600.0],["1996-02-26",6.5322,7.3933,6.5322,7.1557,885400.0],["1996-02-27",7.2448,7.2448,6.5025,6.5322,419800.0],["1996-02-28",6.5322,6.7697,6.4134,6.5619,290600.0],["1996-02-29",6.5916,6.9479,6.5322,6.8885,312000.0],["1996-03-01",6.9479,6.9479,6.5322,6.651,186600.0],["1996-03-04",6.5322,6.651,6.4728,6.5025,33200.0],["1996-03-05",6.4728,6.7104,6.4728,6.4728,191600.0],["1996-03-06",6.4728,6.5916,6.4134,6.5916,121800.0],["1996-03-07",6.4134,6.5916,6.3541,6.3541,112400.0],["1996-03-08",6.2947,6.4134,5.9087,5.9978,98200.0],["1996-03-11",5.9384,6.1759,5.8196,6.0571,115000.0],["1996-03-12",6.1165,6.4134,6.0571,6.4134,237400.0],["1996-03-13",6.7104,7.0073,6.5916,6.6213,169400.0],["1996-03-14",6.7697,6.8291,6.5916,6.651,67000.0],["1996-03-15",6.651,6.651,6.4728,6.5025,58800.0],["1996-03-18",6.4134,6.5322,6.4134,6.4134,77200.0],["1996-03-19",6.4134,6.5322,6.4134,6.5322,25800.0],["1996-03-20",6.4728,6.5322,6.2353,6.2947,164200.0],["1996-03-21",6.3541,6.3541,6.1165,6.1165,135600.0],["1996-03-22",6.1165,6.2947,6.1165,6.2947,85800.0],["1996-03-25",6.2947,6.2947,6.1759,6.2947,14600.0],["1996-03-26",6.1759,6.2947,6.1759,6.2353,53600.0],["1996-03-27",6.1165,6.2353,6.1165,6.1165,2400.0],["1996-03-28",6.1165,6.2353,6.1165,6.2353,3200.0],["1996-03-29",6.1165,6.2353,6.1165,6.1759,36400.0],["1996-04-01",6.2947,6.2947,6.1759,6.1759,14000.0],["1996-04-02",6.2947,6.5916,6.2353,6.5916,141600.0],["1996-04-03",6.5916,6.8291,6.3541,6.7697,180600.0],["1996-04-04",6.8885,6.8885,6.5916,6.6807,65000.0],["1996-04-08",6.5322,6.7104,6.4728,6.7104,31400.0],["1996-04-09",6.7697,6.8885,6.5916,6.8885,78400.0],["1996-04-10",6.9479,6.9479,6.7697,6.7697,75800.0],["1996-04-11",6.7697,6.8885,6.651,6.8885,38600.0],["1996-04-12",6.8885,6.8885,6.7104,6.7104,12200.0],["1996-04-15",6.7104,6.8885,6.7104,6.8588,47600.0],["1996-04-16",6.8291,6.8885,6.8291,6.8291,22600.0],["1996-04-17",6.8291,7.2448,6.8291,7.2448,235200.0],["1996-04-18",7.3042,7.5417,7.2448,7.4823,132200.0],["1996-04-19",7.5417,7.7199,7.423,7.5417,80200.0],["1996-04-22",7.7199,7.7199,7.4823,7.5417,77800.0],["1996-04-23",7.4823,7.6011,7.4823,7.4823,36400.0],["1996-04-24",7.6011,7.7199,7.423,7.6011,62200.0],["1996-04-25",7.6011,7.6011,7.3636,7.4823,71600.0],["1996-04-26",7.4823,7.5417,7.423,7.5417,32200.0],["1996-04-29",7.423,7.423,7.3339,7.423,25400.0],["1996-04-30",7.2448,7.3636,7.2448,7.2745,70000.0],["1996-05-01",7.3636,7.3636,7.2448,7.3042,23000.0],["1996-05-02",7.2448,7.3636,7.2448,7.2448,28600.0],["1996-05-03",7.2448,7.3042,7.1854,7.1854,13400.0],["1996-05-06",7.1854,7.3042,7.0667,7.1854,71600.0],["1996-05-07",7.2448,7.898,7.126,7.898,303000.0],["1996-05-08",7.898,8.0762,7.423,7.7793,414800.0],["1996-05-09",7.7793,7.7793,7.5417,7.6605,165600.0],["1996-05-10",7.6011,8.0762,7.4823,7.898,445400.0],["1996-05-13",7.9574,8.3137,7.8386,8.1949,381800.0],["1996-05-14",8.3731,8.9076,8.2543,8.6997,545400.0],["1996-05-15",8.7888,8.9076,8.6106,8.67,165200.0],["1996-05-16",8.7294,8.9076,8.6106,8.6106,152800.0],["1996-05-17",8.7294,9.1451,8.7294,9.0857,310400.0],["1996-05-20",9.1451,9.1451,8.9669,8.9669,100200.0],["1996-05-21",8.9669,9.0857,8.7888,8.7888,1593200.0],["1996-05-22",8.7294,8.7294,8.3137,8.3731,155200.0],["1996-05-23",8.4325,9.0263,8.2543,8.9076,306800.0],["1996-05-24",9.1451,10.9266,9.1451,10.3328,1721400.0],["1996-05-28",10.3328,10.9266,10.2734,10.6297,1083800.0],["1996-05-29",10.5703,10.7484,10.3328,10.5109,324400.0],["1996-05-30",9.9765,10.4515,9.8577,10.0952,582200.0],["1996-05-31",9.9765,10.1546,9.8577,10.0358,92200.0],["1996-06-03",10.1546,10.214,9.9171,9.9171,35400.0],["1996-06-04",10.0358,10.8078,9.9765,10.7484,905000.0],["1996-06-05",10.986,11.5798,10.9266,11.4017,741400.0],["1996-06-06",11.4017,11.4017,10.7484,10.7484,366800.0],["1996-06-07",10.6891,10.7484,10.3921,10.5703,341000.0],["1996-06-10",10.6297,10.7484,10.3921,10.3921,137200.0],["1996-06-11",10.5703,10.986,10.3921,10.6297,243200.0],["1996-06-12",10.8672,10.986,10.6,10.9266,351200.0],["1996-06-13",10.9266,10.9266,10.8078,10.8078,269200.0],["1996-06-14",10.8078,10.8078,9.6795,9.828,287600.0],["1996-06-17",9.9765,10.1546,9.6202,9.6202,93600.0],["1996-06-18",9.6202,9.6795,8.67,8.9076,365000.0],["1996-06-19",8.8482,9.0263,8.6106,8.67,614800.0],["1996-06-20",8.4919,8.6106,7.8386,8.3137,592200.0],["1996-06-21",8.5512,8.67,8.3731,8.5512,90000.0],["1996-06-24",8.9669,8.9669,8.2543,8.4325,183400.0],["1996-06-25",8.2543,8.4919,8.1949,8.4919,170000.0],["1996-06-26",8.4919,8.4919,8.1949,8.3137,152200.0],["1996-06-27",8.1356,8.6106,8.1356,8.6106,161800.0],["1996-06-28",8.7294,9.5014,8.67,9.0263,411200.0],["1996-07-01",9.5608,10.0952,9.5014,9.9765,444400.0],["1996-07-02",9.9765,9.9765,9.5014,9.9171,180400.0],["1996-07-03",9.9765,10.0358,9.7983,9.8577,102600.0],["1996-07-05",9.5608,9.8577,9.5014,9.5608,98200.0],["1996-07-08",9.3232,9.3826,8.7888,8.7888,124200.0],["1996-07-09",8.7888,8.7888,8.3137,8.5809,211400.0],["1996-07-10",8.4919,8.67,8.3137,8.5512,256800.0],["1996-07-11",8.7888,8.7888,8.3137,8.4919,134600.0],["1996-07-12",8.5512,8.6106,8.3731,8.3731,41400.0],["1996-07-15",8.4919,8.4919,7.6011,7.7793,140800.0],["1996-07-16",7.7199,7.7199,6.9479,7.423,230400.0],["1996-07-17",7.6605,8.7888,7.4823,8.3137,347600.0],["1996-07-18",8.4919,8.9076,8.3137,8.7888,280400.0],["1996-07-19",8.8482,8.8482,8.4325,8.5512,82000.0],["1996-07-22",8.4325,8.6106,8.0168,8.4919,224600.0],["1996-07-23",8.5512,9.2639,8.5512,8.5512,225000.0],["1996-07-24",8.3137,8.7888,8.1949,8.7888,172200.0],["1996-07-25",8.8482,9.6202,8.8482,9.5014,444200.0],["1996-07-26",9.6202,9.6202,9.3232,9.442,119400.0],["1996-07-29",9.5608,9.5608,9.3232,9.3232,236600.0],["1996-07-30",9.3232,9.442,9.2639,9.3232,55800.0],["1996-07-31",9.2639,9.2639,9.2639,9.2639,12600.0],["1996-08-01",9.2639,9.5608,9.2639,9.442,45000.0],["1996-08-02",9.6202,9.6202,9.3826,9.6202,84200.0],["1996-08-05",9.7389,11.5798,9.6795,11.5501,840800.0],["1996-08-06",11.2829,11.5798,10.6891,10.7484,693600.0],["1996-08-07",10.8078,12.1143,10.3921,11.6986,769800.0],["1996-08-08",11.5798,11.758,11.1641,11.3423,591000.0],["1996-08-09",11.2829,12.0549,11.0454,11.5798,744400.0],["1996-08-12",10.9266,11.5204,10.9266,11.1641,245200.0],["1996-08-13",11.0454,11.1047,10.6891,10.7484,214400.0],["1996-08-14",10.5703,10.9266,10.5109,10.9266,127600.0],["1996-08-15",10.7484,11.758,10.5703,11.5204,399600.0],["1996-08-16",11.4017,11.9955,11.4017,11.8767,205400.0],["1996-08-19",11.6986,11.8767,11.461,11.6986,241200.0],["1996-08-20",11.6986,11.8767,11.6986,11.758,49600.0],["1996-08-21",11.6986,11.8174,11.5204,11.8174,241200.0],["1996-08-22",11.6986,13.1238,11.5798,12.7675,949400.0],["1996-08-23",12.7675,12.8863,12.233,12.233,270200.0],["1996-08-26",12.4112,12.8863,12.233,12.53,244400.0],["1996-08-27",12.5893,12.8863,12.4112,12.53,213200.0],["1996-08-28",12.6487,12.8269,12.4112,12.5893,293600.0],["1996-08-29",12.5893,12.6487,11.758,11.9361,375800.0],["1996-08-30",11.9955,11.9955,11.6392,11.758,189600.0],["1996-09-03",11.6986,11.8174,11.5798,11.5798,298200.0],["1996-09-04",11.6392,11.6392,11.2829,11.3423,213800.0],["1996-09-05",11.3423,11.461,11.3423,11.3423,30600.0],["1996-09-06",11.1641,11.8174,11.1641,11.6392,254400.0],["1996-09-09",11.6392,11.9955,11.5204,11.9955,192600.0],["1996-09-10",11.9955,11.9955,11.758,11.8767,41400.0],["1996-09-11",11.758,12.5893,11.758,12.4112,568400.0],["1996-09-12",12.3518,13.4801,12.3518,13.0644,660000.0],["1996-09-13",13.2426,13.3613,13.005,13.0644,270600.0],["1996-09-16",13.3613,14.0145,13.2426,13.5395,517200.0],["1996-09-17",13.4207,13.6582,13.1238,13.3019,157800.0],["1996-09-18",13.1832,13.1832,12.5893,12.5893,150600.0],["1996-09-19",12.53,12.53,12.1737,12.1737,96200.0],["1996-09-20",12.1143,12.53,12.0549,12.0549,148800.0],["1996-09-23",12.1737,12.2924,11.8174,12.0549,193600.0],["1996-09-24",12.0549,13.005,11.8767,12.8269,276400.0],["1996-09-25",13.1238,13.3613,12.8863,13.2129,427600.0],["1996-09-26",12.5893,12.5893,10.1546,11.2829,3624800.0],["1996-09-27",11.461,11.758,10.9266,10.986,905800.0],["1996-09-30",11.1641,11.3423,10.8672,10.8821,362200.0],["1996-10-01",10.8672,11.0454,10.5703,10.6891,188200.0],["1996-10-02",10.8672,10.8672,9.3678,9.5014,727600.0],["1996-10-03",9.6202,9.9765,9.6202,9.8874,344400.0],["1996-10-04",9.9765,11.2829,9.7983,10.6891,767200.0],["1996-10-07",10.9266,11.3423,10.8672,11.1641,365400.0],["1996-10-08",11.1641,11.3423,10.6891,10.6891,297600.0],["1996-10-09",10.6297,10.8078,10.6297,10.6297,47400.0],["1996-10-10",10.3328,10.7484,10.214,10.6891,143000.0],["1996-10-11",10.7484,10.8672,10.0952,10.214,255400.0],["1996-10-14",10.214,10.6297,10.214,10.5109,208000.0],["1996-10-15",10.7484,10.8672,10.5109,10.5406,132600.0],["1996-10-16",10.5703,10.6297,10.5109,10.5629,21400.0],["1996-10-17",10.6891,10.7484,10.5109,10.5109,77600.0],["1996-10-18",10.5109,10.6297,10.5109,10.6297,10800.0],["1996-10-21",10.8078,10.8078,10.5703,10.6594,61000.0],["1996-10-22",10.6891,10.6891,10.3921,10.5109,57000.0],["1996-10-23",10.3328,10.5109,9.442,10.214,427600.0],["1996-10-24",10.214,10.3921,9.7389,9.7983,166200.0],["1996-10-25",9.7389,9.7983,9.0263,9.0857,423800.0],["1996-10-28",9.0857,9.2638,8.2543,8.3731,282400.0],["1996-10-29",8.4919,8.4919,7.9574,8.0762,155600.0],["1996-10-30",8.2543,9.0263,8.2543,8.5512,313600.0],["1996-10-31",8.67,9.6202,8.67,9.5608,534000.0],["1996-11-01",9.442,9.442,8.9076,9.0263,92800.0],["1996-11-04",9.1451,9.828,9.1451,9.3232,257000.0],["1996-11-05",9.442,9.5014,9.2639,9.3826,57200.0],["1996-11-06",9.4123,9.7983,9.3826,9.7983,168400.0],["1996-11-07",10.0952,10.8078,9.7389,10.8078,650600.0],["1996-11-08",10.6891,10.6891,9.9765,10.0952,188800.0],["1996-11-11",10.214,10.4515,10.0358,10.214,146400.0],["1996-11-12",10.214,10.3328,10.0358,10.0952,59600.0],["1996-11-13",10.2734,10.4515,9.9765,10.3328,83600.0],["1996-11-14",10.4515,10.5703,10.3253,10.459,252400.0],["1996-11-15",10.5109,10.5109,10.214,10.214,40600.0],["1996-11-18",10.214,10.3921,9.8577,9.9765,67600.0],["1996-11-19",9.8577,9.9765,8.9669,9.5014,245200.0],["1996-11-20",9.3826,9.3826,9.0263,9.0857,130800.0],["1996-11-21",9.2045,9.2045,8.9669,8.9669,45800.0],["1996-11-22",8.9669,9.0857,8.9669,9.0857,10200.0],["1996-11-25",9.2045,9.2045,8.3731,8.4325,170400.0],["1996-11-26",8.4919,8.4919,7.898,7.898,373800.0],["1996-11-27",8.1356,8.4325,7.9574,8.4325,321800.0],["1996-11-29",8.4325,8.6106,8.3137,8.6106,151400.0],["1996-12-02",8.6106,8.67,8.3137,8.4325,140800.0],["1996-12-03",8.3137,8.5512,8.3137,8.3731,80800.0],["1996-12-04",8.5512,8.5512,8.3731,8.3731,123200.0],["1996-12-05",8.6106,8.9076,8.6106,8.7888,143400.0],["1996-12-06",8.4919,8.7888,8.3137,8.7888,167000.0],["1996-12-09",9.0857,9.2639,8.9669,9.2045,595800.0],["1996-12-10",9.2639,9.2639,8.8482,9.0857,260200.0],["1996-12-11",8.6106,9.0263,8.4919,8.7888,205400.0],["1996-12-12",8.7888,9.1451,8.7888,9.1451,248000.0],["1996-12-13",9.0263,9.0263,8.7888,8.9447,97200.0],["1996-12-16",9.0263,9.0857,8.6997,8.7888,162800.0],["1996-12-17",8.7294,8.7888,8.2543,8.5512,197800.0],["1996-12-18",8.5512,8.5512,8.3137,8.4919,136600.0],["1996-12-19",8.4919,8.4919,8.2543,8.3137,256800.0],["1996-12-20",8.3137,8.4325,8.3137,8.4325,178800.0],["1996-12-23",8.4325,8.4919,8.3137,8.4325,255000.0],["1996-12-24",8.4919,8.4919,8.2543,8.3731,49000.0],["1996-12-26",8.4325,8.4325,8.2543,8.3731,89400.0],["1996-12-27",8.3731,8.3731,8.1949,8.1949,63000.0],["1996-12-30",8.3731,8.3731,8.2543,8.2543,71200.0],["1996-12-31",8.3731,8.5512,8.2543,8.5512,668000.0],["1997-01-02",8.6106,9.2639,8.5512,9.2639,741200.0],["1997-01-03",9.3232,9.3232,8.9669,9.0857,464400.0],["1997-01-06",9.3232,9.442,9.2045,9.2935,525200.0],["1997-01-07",9.3826,9.442,9.1451,9.3826,527400.0],["1997-01-08",9.6795,9.9171,9.5608,9.8577,478600.0],["1997-01-09",9.8874,10.6297,9.8577,10.4812,992200.0],["1997-01-10",10.2734,10.4515,10.1546,10.3328,425000.0],["1997-01-13",10.3921,10.8672,10.3328,10.8078,684200.0],["1997-01-14",10.8078,11.6986,10.7484,10.8672,951600.0],["1997-01-15",10.5703,10.8078,10.3328,10.6891,253600.0],["1997-01-16",10.6891,11.2829,10.6297,11.1047,606400.0],["1997-01-17",11.1047,11.2235,10.9266,10.9266,281400.0],["1997-01-20",10.5109,10.9266,10.3328,10.5703,292600.0],["1997-01-21",10.6891,10.7484,10.4218,10.5703,167000.0],["1997-01-22",10.6297,10.6297,10.4515,10.4515,116400.0],["1997-01-23",10.4515,11.4017,10.3328,11.0454,670400.0],["1997-01-24",11.1641,11.1641,10.5703,10.6891,227600.0],["1997-01-27",10.8078,11.1047,10.7484,10.8672,263200.0],["1997-01-28",11.0454,11.2829,10.8078,11.0454,149200.0],["1997-01-29",11.2829,11.5798,11.1641,11.5798,360400.0],["1997-01-30",11.6986,11.9361,11.5798,11.8174,451800.0],["1997-01-31",11.8767,12.0549,11.6986,11.758,210600.0],["1997-02-03",11.9955,11.9955,11.5204,11.6986,138000.0],["1997-02-04",11.4017,11.5798,11.4017,11.5204,320000.0],["1997-02-05",11.5798,11.9361,11.4017,11.5798,466400.0],["1997-02-06",11.8767,11.8767,11.5798,11.6392,65400.0],["1997-02-07",11.8767,11.9955,11.6392,11.9732,324600.0],["1997-02-10",11.758,12.7081,11.6986,12.3518,633600.0],["1997-02-11",12.233,12.233,11.3423,11.5204,319200.0],["1997-02-12",11.4017,11.461,11.1641,11.4017,124200.0],["1997-02-13",11.4017,11.4017,11.1641,11.4017,185600.0],["1997-02-14",11.4017,11.4017,11.1641,11.4017,77200.0],["1997-02-18",11.4017,11.4017,11.1641,11.2829,86800.0],["1997-02-19",11.1641,11.4017,10.6891,10.6891,110800.0],["1997-02-20",10.9266,10.9266,10.0358,10.1546,280600.0],["1997-02-21",10.3328,11.1641,10.0952,11.0454,359600.0],["1997-02-24",11.0454,11.0454,10.3921,10.7484,168200.0],["1997-02-25",11.1641,11.4017,10.6297,10.6891,426200.0],["1997-02-26",10.6891,10.986,9.8874,10.214,313600.0],["1997-02-27",10.214,10.5109,10.0952,10.0952,105600.0],["1997-02-28",10.0952,10.3921,10.0358,10.3328,159200.0],["1997-03-03",9.9765,10.2734,9.7983,9.9765,178200.0],["1997-03-04",10.3328,10.3328,9.9765,9.9765,27400.0],["1997-03-05",10.2734,10.2734,9.9765,10.0952,102200.0],["1997-03-06",9.9765,9.9765,9.6795,9.8577,47200.0],["1997-03-07",9.7389,9.9765,9.6795,9.9171,50200.0],["1997-03-10",9.6202,9.9171,9.2639,9.442,141400.0],["1997-03-11",9.3232,9.5608,9.2045,9.2045,44600.0],["1997-03-12",9.3232,9.3232,8.9076,9.2639,292200.0],["1997-03-13",9.1451,9.2639,8.9669,9.0857,207800.0],["1997-03-14",9.2639,9.2639,8.9669,9.0263,222200.0],["1997-03-17",8.9669,9.1451,8.9076,9.1451,220600.0],["1997-03-18",9.2639,9.3826,8.9076,9.0263,177000.0],["1997-03-19",9.0857,9.0857,8.6106,8.8482,234000.0],["1997-03-20",9.0263,9.2045,8.8482,9.1451,255400.0],["1997-03-21",9.2045,9.2639,9.0857,9.0857,48200.0],["1997-03-24",9.0263,9.2639,8.8482,8.9669,76000.0],["1997-03-25",9.0857,9.1451,8.8482,9.0263,207600.0],["1997-03-26",9.1451,9.6795,9.1451,9.6202,174200.0],["1997-03-27",9.6202,10.214,9.442,9.8577,312800.0],["1997-03-31",9.8577,10.1546,9.7389,9.7389,45200.0],["1997-04-01",10.0358,10.0952,9.7389,10.0952,23200.0],["1997-04-02",10.214,10.5703,9.9765,10.2734,122800.0],["1997-04-03",10.3328,10.5109,10.2734,10.2734,152200.0],["1997-04-04",10.214,10.986,10.214,10.6891,239400.0],["1997-04-07",10.8078,11.1641,10.6297,11.1641,209800.0],["1997-04-08",11.3423,11.5204,10.986,11.461,290400.0],["1997-04-09",11.2235,11.4017,10.8672,11.2829,221400.0],["1997-04-10",11.1047,11.2829,11.0454,11.1641,62600.0],["1997-04-11",10.6297,10.8672,10.4515,10.6297,116200.0],["1997-04-14",10.9266,10.986,10.2734,10.4515,187800.0],["1997-04-15",10.5109,11.1641,10.4515,10.8078,194200.0],["1997-04-16",10.8672,11.5798,10.6891,10.986,443000.0],["1997-04-17",11.0454,11.1641,10.8078,10.9266,44600.0],["1997-04-18",10.8078,10.986,10.5703,10.9266,20200.0],["1997-04-21",10.7484,11.1047,10.6297,10.8078,63200.0],["1997-04-22",10.8672,10.9266,10.4515,10.5109,75200.0],["1997-04-23",10.5109,10.5703,10.3921,10.3921,26600.0],["1997-04-24",10.3921,10.6891,9.9171,10.0358,178600.0],["1997-04-25",10.214,10.2734,9.9171,9.9765,71200.0],["1997-04-28",10.2734,10.2734,9.9765,10.1546,8000.0],["1997-04-29",10.3328,10.3328,10.1546,10.1546,24200.0],["1997-04-30",10.1546,10.4515,9.9171,10.0952,77200.0],["1997-05-01",10.214,11.0454,10.0358,10.8078,189400.0],["1997-05-02",10.986,11.1641,10.8672,10.986,49200.0],["1997-05-05",11.2829,11.5204,10.986,11.5204,312000.0],["1997-05-06",11.5798,11.5798,11.2829,11.461,132600.0],["1997-05-07",11.4017,11.5204,11.4017,11.4017,131800.0],["1997-05-08",11.758,12.5893,11.6986,12.4706,679200.0],["1997-05-09",12.53,13.1832,12.53,12.8269,607600.0],["1997-05-12",12.7675,13.0644,12.7675,12.9828,718200.0],["1997-05-13",12.8269,13.0644,12.6487,12.7081,372000.0],["1997-05-14",12.6487,12.8269,12.5893,12.7081,284800.0],["1997-05-15",12.6339,12.9456,12.4706,12.8937,541400.0],["1997-05-16",12.9456,12.9456,12.6487,12.671,681400.0],["1997-05-19",12.6487,12.7675,12.4706,12.4706,264200.0],["1997-05-20",12.6487,12.6487,11.8174,12.233,167400.0],["1997-05-21",12.4706,12.4706,12.0549,12.3518,158400.0],["1997-05-22",12.3518,12.3518,12.1143,12.3518,334200.0],["1997-05-23",12.4112,12.4112,12.1737,12.1737,101600.0],["1997-05-27",12.2924,13.0644,12.1737,12.8863,387400.0],["1997-05-28",12.8269,13.6582,12.8269,13.5989,366200.0],["1997-05-29",13.8364,14.9053,13.777,14.8459,854600.0],["1997-05-30",14.549,14.6084,13.9552,14.4896,312200.0],["1997-06-02",14.3708,15.0835,14.3708,14.7271,455200.0],["1997-06-03",14.8459,14.8459,14.549,14.549,137400.0],["1997-06-04",14.6678,15.1428,14.1927,14.4302,136000.0],["1997-06-05",14.4896,14.7271,14.4302,14.6084,47600.0],["1997-06-06",14.6084,14.6084,14.0739,14.1927,118600.0],["1997-06-09",14.4896,14.549,14.1333,14.4896,234000.0],["1997-06-10",14.3115,14.9647,14.3115,14.549,279200.0],["1997-06-11",14.4302,14.549,14.1927,14.1927,135200.0],["1997-06-12",14.1333,14.3708,13.9552,14.1927,118600.0],["1997-06-13",14.4302,14.549,14.1927,14.4302,82600.0],["1997-06-16",14.9647,15.0835,14.6678,14.935,192200.0],["1997-06-17",14.8459,14.9053,14.4896,14.7865,148200.0],["1997-06-18",14.7271,15.6179,14.7271,15.3507,241400.0],["1997-06-19",15.2616,15.4398,15.1428,15.4249,107800.0],["1997-06-20",15.1428,15.3804,15.1428,15.2616,59600.0],["1997-06-23",15.1428,15.2616,14.549,14.6084,108000.0],["1997-06-24",14.4896,14.7865,14.1927,14.4896,130000.0],["1997-06-25",14.3708,14.6678,14.1333,14.1333,90600.0],["1997-06-26",13.8364,14.4896,13.777,14.3708,337800.0],["1997-06-27",14.2521,14.4896,14.1333,14.3115,113800.0],["1997-06-30",14.3708,14.3708,14.0145,14.2521,204000.0],["1997-07-01",14.6084,15.5585,14.3709,15.321,705800.0],["1997-07-02",15.5585,16.0336,15.5585,15.7367,457600.0],["1997-07-03",15.9148,15.9148,15.2616,15.5585,65400.0],["1997-07-07",15.7961,15.8554,15.2616,15.321,52600.0],["1997-07-08",15.0835,15.6773,15.0835,15.6773,126000.0],["1997-07-09",15.4991,15.7961,15.4991,15.6179,179000.0],["1997-07-10",15.7367,15.7367,15.321,15.4398,42400.0],["1997-07-11",15.3804,15.6773,15.1428,15.2022,56600.0],["1997-07-14",15.2616,15.3804,15.2022,15.321,227400.0],["1997-07-15",15.2616,15.9742,15.2616,15.6773,231800.0],["1997-07-16",16.093,17.1619,15.7961,17.1025,565400.0],["1997-07-17",17.1619,17.7557,16.9837,17.4588,3258600.0],["1997-07-18",17.7557,17.7557,17.34,17.5776,877800.0],["1997-07-21",17.3994,17.9933,17.3994,17.9339,1117200.0],["1997-07-22",17.9339,18.7059,17.9339,18.112,784200.0],["1997-07-23",17.9339,18.1714,17.4588,17.5776,257000.0],["1997-07-24",17.4588,17.6369,16.865,17.0431,243000.0],["1997-07-25",16.6868,17.3697,16.6868,16.7462,263400.0],["1997-07-28",16.865,17.2806,16.865,17.2806,142800.0],["1997-07-29",17.4588,18.2308,17.2213,17.7557,385200.0],["1997-07-30",17.8151,18.1714,17.637,17.9339,232200.0],["1997-07-31",18.2308,18.6465,17.9339,18.112,163200.0],["1997-08-01",18.0526,18.1714,17.637,17.9339,52200.0],["1997-08-04",18.4683,18.4683,17.8745,18.0526,118200.0],["1997-08-05",18.1714,18.7059,17.8745,18.7059,357600.0],["1997-08-06",18.9434,19.656,18.5871,19.2403,542400.0],["1997-08-07",19.8341,19.8935,18.3496,18.3496,963200.0],["1997-08-08",18.0526,18.2902,17.1619,17.6963,394000.0],["1997-08-11",17.6963,17.6963,16.9837,17.0431,186600.0],["1997-08-12",17.0431,17.6963,16.7462,16.7462,228000.0],["1997-08-13",16.9243,17.2213,16.7462,16.9243,240200.0],["1997-08-14",17.1619,17.5182,16.9837,17.3994,194400.0],["1997-08-15",17.3994,17.3994,17.1025,17.1619,75800.0],["1997-08-18",17.0728,17.0728,16.0336,16.3899,290600.0],["1997-08-19",16.5087,16.5087,15.6179,16.2711,460600.0],["1997-08-20",16.5087,17.7557,16.4493,17.637,1415800.0],["1997-08-21",17.5776,19.1512,17.34,18.7059,966400.0],["1997-08-22",18.5277,19.1215,18.2902,19.0028,387600.0],["1997-08-25",19.1215,20.0717,18.8246,19.7748,539200.0],["1997-08-26",19.4778,19.656,19.0622,19.4778,712400.0],["1997-08-27",19.2403,19.3591,18.5277,18.9434,238400.0],["1997-08-28",18.884,19.3591,18.4683,19.0918,269200.0],["1997-08-29",18.9434,19.5966,18.9434,18.9731,190400.0],["1997-09-02",18.884,19.27,18.5277,19.1215,155200.0],["1997-09-03",19.0028,20.9624,19.0028,20.428,784600.0],["1997-09-04",20.1904,21.3781,19.8935,21.3781,577200.0],["1997-09-05",21.2,22.3283,21.2,21.7938,649200.0],["1997-09-08",21.675,21.9126,21.6157,21.675,167600.0],["1997-09-09",21.6157,21.8532,21.5563,21.7344,419000.0],["1997-09-10",21.7938,22.2689,21.675,21.675,410600.0],["1997-09-11",21.675,22.447,21.6157,22.2689,377600.0],["1997-09-12",22.5658,22.8033,22.1501,22.3283,326800.0],["1997-09-15",22.3283,22.5658,21.7344,22.0313,258200.0],["1997-09-16",21.9126,22.1501,21.8532,22.0313,151000.0],["1997-09-17",22.0313,22.7439,22.0313,22.6252,273400.0],["1997-09-18",22.5658,22.7736,22.5064,22.5064,26200.0],["1997-09-19",22.447,22.6549,22.3876,22.447,106600.0],["1997-09-22",23.219,25.4162,23.0409,25.2974,1237000.0],["1997-09-23",24.9411,25.3568,24.6442,25.2974,768400.0],["1997-09-24",25.0599,25.4756,24.9411,25.2974,297400.0],["1997-09-25",25.535,25.535,24.5848,24.6442,300800.0],["1997-09-26",25.0005,25.9507,24.763,25.6537,294400.0],["1997-09-29",26.1288,27.9103,26.0991,27.3165,685200.0],["1997-09-30",27.3165,27.3165,26.5445,26.7227,291400.0],["1997-10-01",26.9602,27.0196,26.6039,26.9008,57200.0],["1997-10-02",27.0196,27.0196,26.3664,26.5445,83400.0],["1997-10-03",26.4851,27.554,26.4851,27.3165,280200.0],["1997-10-06",27.7619,28.0885,27.0196,27.079,358400.0],["1997-10-07",27.0196,27.0196,25.9507,25.9804,210400.0],["1997-10-08",25.4162,26.0694,24.6442,26.01,1040800.0],["1997-10-09",25.4756,25.6537,24.7036,24.9411,321000.0],["1997-10-10",24.7036,25.0599,24.7036,24.9411,157000.0],["1997-10-13",24.763,25.7725,24.7036,25.3568,464600.0],["1997-10-14",25.4162,25.4756,24.8224,25.1193,262600.0],["1997-10-15",25.0599,25.535,24.2879,24.4661,165200.0],["1997-10-16",24.5255,25.2381,24.5255,25.149,251600.0],["1997-10-17",24.763,25.535,23.6347,23.8722,575600.0],["1997-10-20",24.763,25.0599,23.2784,23.9316,890000.0],["1997-10-21",24.2879,24.5255,23.8129,23.991,277400.0],["1997-10-22",23.8722,24.0504,23.2784,23.9539,496600.0],["1997-10-23",23.219,23.6941,23.219,23.3972,218600.0],["1997-10-24",23.8129,23.8129,22.3283,22.3283,582400.0],["1997-10-27",21.4375,21.4375,19.1215,19.2997,1187400.0],["1997-10-28",17.7557,21.7344,17.0431,21.4969,1813600.0],["1997-10-29",21.972,23.2784,21.7344,22.8033,889200.0],["1997-10-30",22.1501,22.8627,21.8532,22.3283,365800.0],["1997-10-31",22.8627,22.8627,22.1501,22.1501,323200.0],["1997-11-03",22.5658,23.0409,22.2095,22.5658,130600.0],["1997-11-04",22.447,23.7535,22.2095,23.5753,348400.0],["1997-11-05",24.7036,24.7036,23.2487,23.2784,239600.0],["1997-11-06",23.219,23.5753,21.3781,21.6157,658000.0],["1997-11-07",20.6655,21.2,20.0717,20.7249,509000.0],["1997-11-10",21.5563,21.5563,20.4874,20.6655,317000.0],["1997-11-11",20.8437,21.0218,20.6061,20.7249,240400.0],["1997-11-12",20.428,20.428,18.4089,18.498,531400.0],["1997-11-13",19.2403,19.4778,17.9932,18.112,585000.0],["1997-11-14",18.1714,19.4778,18.1714,19.2106,369400.0],["1997-11-17",20.6655,21.3781,20.0717,20.903,345800.0],["1997-11-18",21.1406,21.675,20.6061,21.3781,232600.0],["1997-11-19",21.0218,22.2689,21.0218,21.7938,88800.0],["1997-11-20",22.2095,22.9221,21.8532,22.5064,330600.0],["1997-11-21",22.8033,23.2784,22.6846,22.8627,465400.0],["1997-11-24",22.3283,22.5658,21.972,22.3283,225400.0],["1997-11-25",22.2095,22.3876,21.675,21.8532,142400.0],["1997-11-26",21.5563,21.8532,21.1406,21.2,86000.0],["1997-11-28",20.7249,21.2,20.7249,20.7249,9400.0],["1997-12-01",22.1501,22.2689,21.3781,21.4969,199400.0],["1997-12-02",21.9126,21.9126,19.0028,19.3294,385000.0],["1997-12-03",19.5372,19.5372,18.8246,19.0325,338000.0],["1997-12-04",19.0622,19.4778,18.884,18.9434,354400.0],["1997-12-05",19.1809,20.0717,18.7652,19.7154,530400.0],["1997-12-08",20.428,20.6655,19.7154,19.7748,250000.0],["1997-12-09",19.9529,20.4874,19.7748,20.1311,247600.0],["1997-12-10",19.8341,20.5467,19.1215,19.656,257800.0],["1997-12-11",19.2403,19.656,18.2902,18.3496,268000.0],["1997-12-12",19.0028,19.0028,17.1025,17.5776,249200.0],["1997-12-15",18.0526,18.2902,17.2213,17.34,336600.0],["1997-12-16",17.6963,17.6963,16.5087,17.34,316600.0],["1997-12-17",17.7557,18.8246,17.6369,18.3496,271800.0],["1997-12-18",18.5277,18.7652,18.1714,18.2902,404000.0],["1997-12-19",18.2902,18.2902,17.34,18.2308,274400.0],["1997-12-22",18.4683,19.1215,17.9932,18.6465,62400.0],["1997-12-23",18.6465,19.5372,18.6465,18.9434,872600.0],["1997-12-24",18.8246,18.8246,18.6465,18.7652,88600.0],["1997-12-26",18.6465,18.7652,18.5277,18.6316,82800.0],["1997-12-29",18.5277,19.3591,18.5277,19.2403,753600.0],["1997-12-30",19.7154,20.0123,19.4778,19.7154,859600.0],["1997-12-31",19.8935,20.1904,19.7154,19.9529,587600.0],["1998-01-02",20.0123,20.3686,19.9529,20.3686,117200.0],["1998-01-05",20.3686,21.0812,20.1311,21.0812,567400.0],["1998-01-06",21.1406,21.2,20.5467,21.1109,38400.0],["1998-01-07",20.8437,20.9327,18.884,19.2403,717200.0],["1998-01-08",19.7154,20.0717,19.5372,19.7154,282000.0],["1998-01-09",19.5966,19.5966,18.2902,18.6465,295200.0],["1998-01-12",17.9339,18.0526,17.34,17.8448,333400.0],["1998-01-13",18.0526,18.9434,18.0526,18.4089,530000.0],["1998-01-14",18.5277,18.5871,17.8745,17.9339,181200.0],["1998-01-15",17.9933,17.9933,17.34,17.726,60000.0],["1998-01-16",17.7557,18.0526,17.34,17.3994,351400.0],["1998-01-20",17.8151,17.8151,16.7462,17.5776,370000.0],["1998-01-21",17.1025,17.8745,17.1025,17.2806,815000.0],["1998-01-22",16.865,17.3994,16.6868,16.9243,238600.0],["1998-01-23",17.1025,17.2213,16.6274,16.8056,503600.0],["1998-01-26",16.3899,17.0431,16.0336,16.2117,257800.0],["1998-01-27",16.3899,16.3899,16.093,16.2117,239800.0],["1998-01-28",16.2711,16.2711,15.9148,15.9742,1297600.0],["1998-01-29",16.6274,17.4588,16.5087,17.3994,941000.0],["1998-01-30",17.637,18.112,17.34,17.8151,706800.0],["1998-02-02",19.2403,19.5966,18.7652,19.5966,638000.0],["1998-02-03",19.2403,19.9529,19.0622,19.7748,253000.0],["1998-02-04",18.8246,19.9529,18.8246,19.7154,504400.0],["1998-02-05",19.9529,20.9624,19.9529,20.9624,632400.0],["1998-02-06",20.6655,21.6157,20.6655,21.2594,381600.0],["1998-02-09",20.7843,21.0812,20.0717,20.3389,403800.0],["1998-02-10",20.0717,20.6061,19.656,20.1311,172400.0],["1998-02-11",20.5467,20.5467,20.1311,20.3983,124200.0],["1998-02-12",20.6061,20.6061,19.9826,20.3092,20600.0],["1998-02-13",19.9826,20.3686,19.9826,20.3686,111600.0],["1998-02-17",20.6061,21.3187,20.6061,21.1703,203800.0],["1998-02-18",21.3187,22.5064,20.9624,22.4767,381800.0],["1998-02-19",22.3876,22.8627,22.2095,22.3283,52400.0],["1998-02-20",22.5658,23.3972,22.2095,22.6178,272800.0],["1998-02-23",23.219,23.219,21.2,22.2095,280400.0],["1998-02-24",21.972,22.3283,21.4375,21.6157,115800.0],["1998-02-25",21.7938,22.2095,21.0218,21.8532,179800.0],["1998-02-26",21.3781,21.9126,21.3781,21.7344,14000.0],["1998-02-27",21.8532,21.8532,20.8437,20.9327,104600.0],["1998-03-02",21.3781,21.972,21.3781,21.6157,245400.0],["1998-03-03",21.4969,21.7344,21.2594,21.4969,285400.0],["1998-03-04",21.3781,21.8532,21.3781,21.675,20800.0],["1998-03-05",20.4874,21.2594,20.4874,21.0218,269400.0],["1998-03-06",21.2594,21.9126,20.7843,21.6453,85800.0],["1998-03-09",21.9126,21.9126,21.2594,21.2594,82000.0],["1998-03-10",21.4672,21.7938,21.1703,21.4672,153200.0],["1998-03-11",21.4375,21.6157,21.1406,21.2594,50600.0],["1998-03-12",21.1406,21.2594,20.428,21.0812,61800.0],["1998-03-13",21.3781,21.3781,20.9031,20.9327,63200.0],["1998-03-16",21.0218,21.2593,21.0218,21.1703,155400.0],["1998-03-17",21.0218,21.2594,20.6655,20.903,111000.0],["1998-03-18",20.9031,21.0218,19.2403,19.8341,567200.0],["1998-03-19",19.9529,20.0717,19.8341,19.8935,185200.0],["1998-03-20",19.8935,20.0717,19.656,19.8935,295000.0],["1998-03-23",19.7154,19.9529,19.7154,19.8341,579600.0],["1998-03-24",19.9529,19.9529,19.8341,19.8935,160000.0],["1998-03-25",20.2498,20.428,19.8341,19.9529,202400.0],["1998-03-26",20.0123,20.1904,19.7154,19.7154,80600.0],["1998-03-27",19.9529,20.1311,19.7154,19.7748,146800.0],["1998-03-30",20.042,21.0515,20.042,20.9624,156800.0],["1998-03-31",21.3187,22.3283,21.3187,21.8532,374600.0],["1998-04-01",22.5658,22.5658,21.675,22.0313,414000.0],["1998-04-02",22.0907,23.0112,21.7344,22.7439,324200.0],["1998-04-03",22.9815,22.9815,22.5658,22.6846,89400.0],["1998-04-06",23.0409,23.1596,22.8033,23.1596,115600.0],["1998-04-07",23.1596,23.1596,22.1501,22.3283,337200.0],["1998-04-08",22.2689,22.447,22.0907,22.1501,83800.0],["1998-04-09",22.2095,22.2095,21.972,22.1501,86400.0],["1998-04-13",22.3283,22.3283,20.8437,21.2594,219800.0],["1998-04-14",21.3781,21.3781,21.0812,21.1109,94800.0],["1998-04-15",21.2593,21.5563,20.7843,20.9624,167000.0],["1998-04-16",20.903,21.2593,20.428,20.428,227200.0],["1998-04-17",20.6655,20.8437,20.1904,20.3092,225800.0],["1998-04-20",20.6061,21.1406,20.2498,20.5467,434200.0],["1998-04-21",20.6655,21.3781,20.428,21.2,547400.0],["1998-04-22",21.0218,21.6157,20.7843,21.3781,167800.0],["1998-04-23",21.1406,21.3781,20.9031,21.1406,471600.0],["1998-04-24",21.3187,21.3187,20.5467,20.903,492200.0],["1998-04-27",19.8341,20.0717,19.1809,19.4185,168400.0],["1998-04-28",20.3092,20.6655,19.9529,20.3092,216800.0],["1998-04-29",20.428,20.428,20.0717,20.1905,135000.0],["1998-04-30",20.428,20.6655,20.3686,20.428,685600.0],["1998-05-01",20.428,20.4874,20.1904,20.4874,177200.0],["1998-05-04",20.3686,21.3781,20.3686,21.0218,86000.0],["1998-05-05",20.9031,20.9624,19.2106,19.5372,483000.0],["1998-05-06",19.7154,20.0717,19.3591,19.4778,277800.0],["1998-05-07",19.4778,19.7154,16.865,17.5776,1160000.0],["1998-05-08",17.8151,18.6465,17.8151,18.5871,1582200.0],["1998-05-11",19.0622,19.0622,18.5277,18.7949,651000.0],["1998-05-12",19.1809,19.2403,18.3496,18.4386,859800.0],["1998-05-13",18.5277,18.6762,18.4089,18.5574,269800.0],["1998-05-14",18.5277,19.0028,18.4089,18.5871,430000.0],["1998-05-15",18.5871,19.0622,18.5871,18.7059,387200.0],["1998-05-18",18.9434,19.2997,18.7355,18.8098,411400.0],["1998-05-19",18.9434,18.9434,18.3496,18.5277,183600.0],["1998-05-20",18.8246,18.8246,18.5277,18.5871,114800.0],["1998-05-21",18.5871,18.5871,18.4089,18.4683,28200.0],["1998-05-22",18.3496,18.5871,18.3199,18.5871,164600.0],["1998-05-26",19.1215,19.1809,18.6168,18.7059,253000.0],["1998-05-27",17.9933,18.4683,17.3994,17.8745,402400.0],["1998-05-28",18.112,18.112,17.1025,17.2806,345400.0],["1998-05-29",17.5776,17.5776,17.1025,17.34,156400.0],["1998-06-01",17.5776,17.5776,16.6274,16.7462,598000.0],["1998-06-02",16.9837,16.9837,16.3899,16.5087,328600.0],["1998-06-03",16.7462,16.8056,16.3899,16.3899,421400.0],["1998-06-04",16.3899,16.4196,15.8554,15.9148,434800.0],["1998-06-05",16.1524,16.2117,15.5585,15.9148,1828800.0],["1998-06-08",16.9837,17.5182,16.865,17.1916,1118400.0],["1998-06-09",17.6369,18.3496,17.5776,18.3496,916800.0],["1998-06-10",18.0526,18.1417,17.2213,17.34,756600.0],["1998-06-11",17.5182,17.5182,15.9148,16.2117,441400.0],["1998-06-12",15.7367,16.865,15.7367,16.6274,448800.0],["1998-06-15",16.0336,16.5087,15.7367,15.9148,688000.0],["1998-06-16",16.0336,16.865,16.0336,16.7759,376800.0],["1998-06-17",16.9837,17.8151,16.9837,17.34,313200.0],["1998-06-18",16.9837,17.2213,16.9837,17.2213,37600.0],["1998-06-19",17.2806,17.2806,16.568,16.7462,70600.0],["1998-06-22",16.6274,16.7462,16.4493,16.5087,403800.0],["1998-06-23",16.5087,17.0431,16.5087,17.0134,94400.0],["1998-06-24",17.34,17.9339,17.1025,17.8151,289000.0],["1998-06-25",17.8745,18.3496,17.6369,18.1714,650200.0],["1998-06-26",18.4089,18.4089,17.9339,18.0823,390800.0],["1998-06-29",18.1417,18.2308,17.9339,18.0526,104200.0],["1998-06-30",17.8151,17.8745,17.637,17.8151,304600.0],["1998-07-01",18.0526,18.0526,17.7854,17.9933,136000.0],["1998-07-02",18.112,18.112,17.7854,17.8151,143200.0],["1998-07-06",17.5776,17.8745,17.5776,17.726,229400.0],["1998-07-07",17.5776,17.637,17.1025,17.1025,59400.0],["1998-07-08",17.0431,17.1025,16.8353,17.0431,51400.0],["1998-07-09",17.1025,17.34,16.7462,17.1025,298600.0],["1998-07-10",17.1025,17.1025,16.7462,16.9243,26400.0],["1998-07-13",17.2213,17.6666,17.2213,17.5182,147600.0],["1998-07-14",17.8151,18.2902,17.6963,18.0823,185600.0],["1998-07-15",17.8745,18.112,17.7557,17.9042,279600.0],["1998-07-16",17.7557,17.9339,17.4588,17.9339,89000.0],["1998-07-17",18.0526,18.7652,17.7557,18.4089,247400.0],["1998-07-20",18.1714,18.5277,18.0526,18.112,86400.0],["1998-07-21",18.4683,18.4683,17.9042,17.9042,38000.0],["1998-07-22",18.112,18.112,17.1025,17.7557,163600.0],["1998-07-23",17.5776,17.8151,17.2213,17.3994,95800.0],["1998-07-24",17.8745,17.8745,16.9243,17.34,148800.0],["1998-07-27",17.5182,18.7652,17.34,18.4683,531000.0],["1998-07-28",18.6465,18.884,18.2902,18.5277,102200.0],["1998-07-29",18.6465,18.6465,18.2308,18.4683,97000.0],["1998-07-30",18.5277,18.8246,18.2902,18.7652,162600.0],["1998-07-31",18.884,19.0028,18.2902,18.2902,164800.0],["1998-08-03",18.2902,18.4683,18.2902,18.3496,111400.0],["1998-08-04",18.2308,18.7059,17.8745,17.9339,462400.0],["1998-08-05",17.8745,18.112,14.7865,16.0039,1242800.0],["1998-08-06",16.2711,17.0431,16.0336,17.0431,1662600.0],["1998-08-07",17.0431,17.2806,16.568,16.9837,486000.0],["1998-08-10",17.251,17.34,16.3899,16.5977,488000.0],["1998-08-11",15.6773,16.1524,15.6773,15.9742,515800.0],["1998-08-12",16.4493,17.1916,16.3602,16.9243,639400.0],["1998-08-13",16.9837,17.1619,16.7462,16.9837,466000.0],["1998-08-14",17.1025,17.2213,16.865,16.954,409000.0],["1998-08-17",16.865,17.9932,16.865,17.7557,547000.0],["1998-08-18",17.9339,18.2308,17.9339,17.9933,441600.0],["1998-08-19",17.9339,18.0526,17.2213,17.2806,333200.0],["1998-08-20",17.2806,17.2806,16.9837,17.1025,38400.0],["1998-08-21",16.8056,16.8056,16.093,16.3008,445600.0],["1998-08-24",16.4196,16.5384,16.1524,16.4493,517600.0],["1998-08-25",16.3899,16.568,16.2414,16.3305,190600.0],["1998-08-26",15.9742,16.0336,15.5585,15.707,706200.0],["1998-08-27",15.0835,15.321,14.2521,14.3115,801800.0],["1998-08-28",14.1927,14.4302,13.8364,13.9849,616000.0],["1998-08-31",14.549,14.6678,13.1238,13.3019,842200.0],["1998-09-01",13.7176,14.4896,13.3613,14.3708,396800.0],["1998-09-02",13.8364,14.4896,13.8364,14.0145,368800.0],["1998-09-03",13.8958,13.9552,13.6582,13.777,310400.0],["1998-09-04",13.7176,13.8958,13.3613,13.8958,378200.0],["1998-09-08",14.7865,15.2616,14.3708,15.2022,356800.0],["1998-09-09",14.9647,14.9647,14.4896,14.4896,72800.0],["1998-09-10",14.1333,14.1333,13.8364,14.0739,139600.0],["1998-09-11",14.0145,14.6084,14.0145,14.6084,230400.0],["1998-09-14",15.4398,15.6179,15.0835,15.4991,332200.0],["1998-09-15",15.4694,15.5585,15.0241,15.2022,329000.0],["1998-09-16",15.321,15.321,14.9647,15.0835,111000.0],["1998-09-17",14.6084,14.7271,14.2521,14.549,138600.0],["1998-09-18",14.7272,15.1428,14.3115,15.0241,259600.0],["1998-09-21",14.549,14.6084,14.3708,14.6084,179200.0],["1998-09-22",14.7271,14.9053,13.777,13.9849,363600.0],["1998-09-23",14.4302,14.6084,14.0145,14.3708,687800.0],["1998-09-24",14.2521,14.3115,13.8958,14.163,445200.0],["1998-09-25",7.9574,9.0857,6.4728,8.8482,17649600.0],["1998-09-28",9.2045,9.2639,7.3042,7.4823,3802400.0],["1998-09-29",7.5417,7.5566,6.7697,6.7697,1867600.0],["1998-09-30",6.651,7.0667,6.3541,7.0073,1169200.0],["1998-10-01",6.9479,7.9574,6.8588,7.3042,913400.0],["1998-10-02",7.2448,7.6011,6.7104,7.4823,673200.0],["1998-10-05",7.5714,7.5714,6.7104,6.9479,438200.0],["1998-10-06",7.126,7.3042,6.7697,7.0667,523600.0],["1998-10-07",6.9479,7.0073,6.5619,6.5619,377800.0],["1998-10-08",6.5619,6.5619,5.5227,5.879,560400.0],["1998-10-09",5.8196,5.9978,5.6414,5.7008,864000.0],["1998-10-12",5.9978,6.1759,5.7008,5.9978,1181200.0],["1998-10-13",6.1165,6.3837,5.9384,6.2947,680200.0],["1998-10-14",6.4134,6.5916,6.2947,6.4728,192800.0],["1998-10-15",6.5916,7.0073,6.5916,7.0073,456000.0],["1998-10-16",7.2448,7.2448,6.9776,7.0073,560200.0],["1998-10-19",7.126,7.1854,7.0073,7.0667,426800.0],["1998-10-20",7.6011,7.8386,7.3636,7.423,1059200.0],["1998-10-21",7.512,7.7793,7.4823,7.7199,455200.0],["1998-10-22",8.0168,8.5512,7.9871,8.3434,764800.0],["1998-10-23",8.4622,8.9076,8.4622,8.8482,424400.0],["1998-10-26",9.2935,10.5703,9.2045,10.0952,1253600.0],["1998-10-27",10.7188,10.8078,9.5014,9.5905,863000.0],["1998-10-28",9.3826,9.9171,8.9669,8.9966,597800.0],["1998-10-29",8.8482,9.1451,8.5809,8.8482,359800.0],["1998-10-30",9.2045,9.3826,8.9669,9.0263,349000.0],["1998-11-02",9.6202,9.9468,9.442,9.7983,496800.0],["1998-11-03",9.9765,10.0358,9.1451,9.2639,443800.0],["1998-11-04",9.2045,9.2045,8.6106,8.8779,1527400.0],["1998-11-05",8.6997,9.2045,8.5512,9.056,552800.0],["1998-11-06",9.0263,9.056,8.8185,8.9076,125000.0],["1998-11-09",8.9372,8.9372,8.7888,8.8482,195000.0],["1998-11-10",8.9966,9.2045,8.7294,8.8482,525800.0],["1998-11-11",8.8185,8.9669,8.3434,8.5809,287400.0],["1998-11-12",8.3137,8.4325,7.7496,7.9277,588400.0],["1998-11-13",7.9277,7.9574,7.7496,7.898,208800.0],["1998-11-16",8.5512,8.5809,8.0168,8.1949,553800.0],["1998-11-17",8.3137,8.3137,8.0762,8.1356,522800.0],["1998-11-18",8.1949,8.3137,8.0762,8.284,517800.0],["1998-11-19",8.7294,8.9372,8.6403,8.6997,375200.0],["1998-11-20",8.8482,8.9076,8.5809,8.7888,236400.0],["1998-11-23",8.8482,8.9669,8.6106,8.67,489000.0],["1998-11-24",8.7591,8.7591,8.5512,8.6403,269400.0],["1998-11-25",8.7294,9.0263,8.67,9.0263,649600.0],["1998-11-27",9.3826,9.442,9.2045,9.2639,568200.0],["1998-11-30",9.1154,9.3232,8.8185,8.9372,247400.0],["1998-12-01",8.8185,8.9076,8.7591,8.8185,201400.0],["1998-12-02",8.8185,8.8779,8.7294,8.8779,158200.0],["1998-12-03",8.8185,9.0263,8.7888,8.9076,94400.0],["1998-12-04",8.8482,9.1451,8.8482,9.0857,475400.0],["1998-12-07",9.0263,9.8577,9.0263,9.7389,827000.0],["1998-12-08",9.828,11.2532,9.7983,10.6891,1860000.0],["1998-12-09",10.5703,10.9266,10.5703,10.8078,510800.0],["1998-12-10",10.7484,10.8672,10.0952,10.3328,444000.0],["1998-12-11",10.3328,10.3328,10.0655,10.2734,99600.0],["1998-12-14",9.9765,10.0358,9.5608,9.6202,181000.0],["1998-12-15",9.7389,9.8577,9.6202,9.7686,160000.0],["1998-12-16",9.8577,9.9765,9.2935,9.4123,170600.0],["1998-12-17",9.2639,9.442,9.1451,9.3826,110200.0],["1998-12-18",9.442,9.7092,9.3232,9.5311,261400.0],["1998-12-21",9.7686,10.1546,9.7686,10.1249,273600.0],["1998-12-22",10.1249,10.1546,9.9171,10.1546,167400.0],["1998-12-23",10.0952,10.6594,10.0952,10.5406,281400.0],["1998-12-24",10.3921,10.4515,10.2437,10.3625,104600.0],["1998-12-28",10.3031,10.3921,9.9171,10.0358,136200.0],["1998-12-29",10.0358,10.2734,10.0061,10.214,141400.0],["1998-12-30",10.2437,10.2734,10.1249,10.2734,95600.0],["1998-12-31",10.2734,10.2734,10.1546,10.2734,66400.0],["1999-01-04",10.5109,10.986,10.3328,10.6891,253600.0],["1999-01-05",10.8375,10.8375,10.3921,10.4515,86000.0],["1999-01-06",10.7484,10.8969,10.6,10.8672,117200.0],["1999-01-07",10.214,10.7484,10.0952,10.6297,210200.0],["1999-01-08",10.6297,11.1047,10.6297,10.9266,320200.0],["1999-01-11",10.9266,11.0454,10.8078,10.986,153400.0],["1999-01-12",11.0454,11.0454,10.4515,10.6594,383000.0],["1999-01-13",10.0358,10.5703,9.7983,10.3921,286400.0],["1999-01-14",10.4515,10.7484,10.3328,10.4515,218200.0],["1999-01-15",10.4218,11.0454,10.4218,10.8969,247400.0],["1999-01-19",10.7484,11.0454,10.6891,11.0454,327200.0],["1999-01-20",11.1047,12.1737,11.0454,11.8174,955000.0],["1999-01-21",11.5798,11.758,11.5798,11.6986,277200.0],["1999-01-22",11.461,12.0103,11.2829,11.8767,627400.0],["1999-01-25",11.847,11.9064,11.6986,11.7877,453000.0],["1999-01-26",11.758,11.7877,11.6392,11.6392,162800.0],["1999-01-27",11.6392,11.6986,10.7484,11.0454,475600.0],["1999-01-28",11.0454,11.2235,10.8672,10.986,194400.0],["1999-01-29",11.1641,11.4017,10.3921,10.6297,189000.0],["1999-02-01",10.6891,10.8672,10.4515,10.4515,200600.0],["1999-02-02",10.6297,10.6297,10.0358,10.1546,384400.0],["1999-02-03",10.3328,10.3328,10.0358,10.1843,305800.0],["1999-02-04",10.3328,10.4515,10.2734,10.3625,286000.0],["1999-02-05",10.4515,10.4515,10.2734,10.3921,106600.0],["1999-02-08",10.4515,10.6297,10.1843,10.3031,237800.0],["1999-02-09",10.3328,10.3328,10.1249,10.1546,314200.0],["1999-02-10",10.3625,10.3921,10.0952,10.3625,203200.0],["1999-02-11",10.5703,10.8969,10.5109,10.8969,116000.0],["1999-02-12",10.6297,10.8672,10.5703,10.8375,157600.0],["1999-02-16",11.1047,11.6986,11.1047,11.5204,263800.0],["1999-02-17",11.1047,11.5501,10.6891,11.4907,476400.0],["1999-02-18",12.144,12.7972,11.9361,12.6487,914600.0],["1999-02-19",12.9456,13.8661,12.7675,13.5692,1565600.0],["1999-02-22",13.4207,14.6678,13.4207,14.0442,1061800.0],["1999-02-23",13.9552,14.2521,13.777,14.0145,889800.0],["1999-02-24",13.8364,14.2521,13.5395,14.0739,1319200.0],["1999-02-25",14.0739,14.4896,14.0145,14.2521,241000.0],["1999-02-26",14.1036,14.3115,14.0442,14.2521,801400.0],["1999-03-01",14.1927,14.4599,14.163,14.3412,698200.0],["1999-03-02",14.4896,14.9647,14.3115,14.6084,421400.0],["1999-03-03",14.4896,14.7271,14.3708,14.5193,157000.0],["1999-03-04",14.3412,14.4599,13.8364,13.8958,340200.0],["1999-03-05",14.0145,14.3115,14.0145,14.2224,141800.0],["1999-03-08",13.9552,14.1927,13.8958,14.1333,298600.0],["1999-03-09",13.9255,14.1927,13.8364,13.9255,232600.0],["1999-03-10",14.2521,14.4302,14.2521,14.3708,191400.0],["1999-03-11",14.2521,14.4896,14.1333,14.2521,67000.0],["1999-03-12",14.2521,14.4302,14.0739,14.3708,111200.0],["1999-03-15",14.3412,14.6084,14.1927,14.5193,199000.0],["1999-03-16",14.4896,14.6084,14.2521,14.3708,193000.0],["1999-03-17",14.1927,14.2521,13.8958,14.1333,574000.0],["1999-03-18",13.8958,14.0739,13.8364,13.8364,64600.0],["1999-03-19",13.8364,14.0145,13.6582,13.6582,103600.0],["1999-03-22",13.8364,13.8364,13.5395,13.5989,175200.0],["1999-03-23",13.5098,13.5989,13.005,13.3019,240200.0],["1999-03-24",13.1832,13.5395,13.0644,13.5098,160600.0],["1999-03-25",13.5395,13.8364,13.5395,13.8364,375600.0],["1999-03-26",13.7176,13.9552,13.5989,13.8661,203800.0],["1999-03-29",13.777,14.1927,13.777,14.1927,242200.0],["1999-03-30",14.1333,14.1333,14.0145,14.0145,55000.0],["1999-03-31",14.0145,14.1333,14.0145,14.0145,64600.0],["1999-04-01",13.8958,14.2521,13.8364,13.9552,158000.0],["1999-04-05",13.777,13.8958,13.7176,13.777,124400.0],["1999-04-06",13.7176,13.777,13.3019,13.4207,231400.0],["1999-04-07",13.5395,13.5395,13.2426,13.3019,158200.0],["1999-04-08",13.3613,13.5098,13.0644,13.2426,262200.0],["1999-04-09",13.1238,13.3019,13.1238,13.2723,129800.0],["1999-04-12",13.3019,13.6582,13.0644,13.6582,171600.0],["1999-04-13",13.7176,14.1333,13.6879,13.9849,201600.0],["1999-04-14",14.0442,14.549,14.0145,14.4748,292400.0],["1999-04-15",14.549,14.7271,14.3708,14.6084,189000.0],["1999-04-16",14.6678,14.6678,14.4302,14.5787,319800.0],["1999-04-19",14.7271,14.9053,14.6084,14.6678,200400.0],["1999-04-20",14.6084,14.7865,14.6084,14.6381,137800.0],["1999-04-21",14.6084,14.7568,14.6084,14.7568,341000.0],["1999-04-22",14.6975,14.6975,14.2521,14.4302,75800.0],["1999-04-23",14.3115,14.549,14.2521,14.4302,93000.0],["1999-04-26",14.3708,14.6084,14.3115,14.6084,67200.0],["1999-04-27",14.4896,14.6084,14.1333,14.2224,93600.0],["1999-04-28",13.8958,13.9552,13.4207,13.5395,165400.0],["1999-04-29",13.6879,13.8958,13.4801,13.5098,80200.0],["1999-04-30",13.6582,13.7176,13.4801,13.6582,135400.0],["1999-05-03",13.5395,13.8958,13.5395,13.8067,188800.0],["1999-05-04",13.8067,13.8067,13.4801,13.4801,219200.0],["1999-05-05",13.5989,13.7176,12.2924,12.5596,1356800.0],["1999-05-06",11.9955,12.0549,10.8672,11.5056,1816600.0],["1999-05-07",11.5204,11.8767,11.4017,11.8174,1780000.0],["1999-05-10",12.0846,13.005,12.0252,12.7378,1011800.0],["1999-05-11",12.7378,12.7675,12.2627,12.3518,302200.0],["1999-05-12",12.3221,12.3518,11.9361,12.1143,712600.0],["1999-05-13",13.1832,13.4504,12.5893,12.6487,719400.0],["1999-05-14",12.6487,12.9456,12.4409,12.7378,365000.0],["1999-05-17",12.619,13.6879,12.5893,13.6582,557000.0],["1999-05-18",13.5989,13.777,13.4207,13.7176,272600.0],["1999-05-19",13.5395,13.7176,13.3019,13.4504,120000.0],["1999-05-20",13.5692,13.5692,12.9753,13.005,97000.0],["1999-05-21",12.8863,13.2129,12.8566,13.1238,112400.0],["1999-05-24",12.8863,12.9456,12.2924,12.2924,215200.0],["1999-05-25",12.3518,12.4112,11.8174,11.9955,322800.0],["1999-05-26",12.2924,12.2924,11.8173,12.1737,230200.0],["1999-05-27",12.1737,12.1737,11.758,11.8767,72600.0],["1999-05-28",11.9064,12.144,11.8173,12.1143,103400.0],["1999-06-01",12.0549,12.144,11.8767,11.8767,65200.0],["1999-06-02",11.8174,11.847,11.6392,11.6392,78200.0],["1999-06-03",11.5798,11.8767,11.5798,11.8174,24800.0],["1999-06-04",11.8767,11.8767,11.758,11.8174,18000.0],["1999-06-07",11.8173,11.9361,11.758,11.7877,198400.0],["1999-06-08",12.4112,12.9159,12.3815,12.5893,572400.0],["1999-06-09",12.812,13.2426,12.7675,13.1832,118400.0],["1999-06-10",13.0644,13.0644,12.7378,12.8566,58800.0],["1999-06-11",12.9159,12.9456,12.5893,12.7675,106000.0],["1999-06-14",12.6487,12.6487,12.4112,12.53,122800.0],["1999-06-15",12.5003,12.6487,12.4112,12.4706,181000.0],["1999-06-16",12.5893,12.8863,12.5893,12.8863,104400.0],["1999-06-17",12.9456,13.1238,12.8863,12.9456,126200.0],["1999-06-18",12.9456,13.0644,12.8269,13.0644,91200.0],["1999-06-21",13.0941,13.2426,13.0644,13.2426,66600.0],["1999-06-22",13.1832,13.2426,12.8863,13.0644,68200.0],["1999-06-23",12.8269,12.9456,12.6487,12.7081,148600.0],["1999-06-24",12.7081,12.7081,12.2924,12.3518,111000.0],["1999-06-25",12.5893,12.7972,12.4112,12.6487,225200.0],["1999-06-28",13.1238,13.4207,12.9456,13.4207,387800.0],["1999-06-29",13.391,13.391,13.0941,13.2129,72200.0],["1999-06-30",12.916,13.2129,12.8863,13.0941,82200.0],["1999-07-01",13.1238,13.7176,13.1238,13.6582,212800.0],["1999-07-02",13.5692,14.3115,13.5395,14.1333,300200.0],["1999-07-06",14.2818,14.4896,14.0739,14.0739,274400.0],["1999-07-07",14.1927,14.1927,14.0145,14.0442,156400.0],["1999-07-08",14.1927,14.6084,14.1333,14.4896,119400.0],["1999-07-09",14.4896,14.7271,14.3708,14.6084,35000.0],["1999-07-12",14.6678,14.6678,14.4896,14.6381,51200.0],["1999-07-13",14.4302,14.4302,14.1333,14.1927,40000.0],["1999-07-14",14.4896,14.9647,14.4599,14.7271,320800.0],["1999-07-15",14.8905,16.1227,14.8459,16.0336,490600.0],["1999-07-16",16.0336,16.0633,15.7367,15.7367,375200.0],["1999-07-19",16.0336,16.0336,14.9053,15.5585,165800.0],["1999-07-20",15.5585,15.5585,15.0834,15.2022,172800.0],["1999-07-21",15.2022,16.093,15.2022,15.9148,173200.0],["1999-07-22",15.7961,15.8554,15.6179,15.6773,85600.0],["1999-07-23",15.6773,15.8257,15.4398,15.4991,122600.0],["1999-07-26",15.321,15.6773,15.1428,15.2616,106000.0],["1999-07-27",15.3804,15.5585,15.3804,15.4991,90400.0],["1999-07-28",15.4398,15.5288,15.4398,15.5288,35000.0],["1999-07-29",15.0241,15.321,15.0241,15.0835,271200.0],["1999-07-30",15.2616,15.4991,15.1428,15.1428,163800.0],["1999-08-02",14.6084,14.8162,14.3708,14.3708,77800.0],["1999-08-03",14.4302,14.6678,14.4302,14.6084,82600.0],["1999-08-04",14.6084,14.8162,14.3115,14.3115,111600.0],["1999-08-05",14.1333,14.2001,13.9255,14.1333,225400.0],["1999-08-06",13.9255,13.9255,13.6582,13.6582,82200.0],["1999-08-09",13.8364,14.0145,13.5395,13.5395,138800.0],["1999-08-10",13.3613,13.4207,12.5596,13.005,105400.0],["1999-08-11",13.005,13.6582,13.005,13.6582,244000.0],["1999-08-12",13.8364,14.1927,13.7473,14.0145,171800.0],["1999-08-13",13.8364,14.1927,13.8364,13.9552,44800.0],["1999-08-16",14.0145,14.1927,13.8958,13.9849,45800.0],["1999-08-17",13.9849,13.9849,13.5989,13.7473,142600.0],["1999-08-18",13.6582,13.6582,13.0644,13.4207,129400.0],["1999-08-19",13.2722,13.3019,13.0644,13.1832,63400.0],["1999-08-20",13.2426,13.2426,13.0644,13.0644,15200.0],["1999-08-23",13.2723,13.4504,12.8863,13.0347,154000.0],["1999-08-24",13.1386,13.2426,12.9456,13.0347,48000.0],["1999-08-25",12.9159,12.9753,12.8788,12.9456,130400.0],["1999-08-26",12.9753,12.9753,12.8863,12.8863,83400.0],["1999-08-27",12.8269,13.1832,12.8269,13.0644,76800.0],["1999-08-30",13.0644,13.777,13.0644,13.391,146000.0],["1999-08-31",13.4801,13.4801,13.0941,13.2129,56800.0],["1999-09-01",13.198,13.3019,12.8863,12.9456,144000.0],["1999-09-02",13.005,13.005,12.8863,12.9753,15000.0],["1999-09-03",13.1832,13.2426,13.005,13.1832,35200.0],["1999-09-07",13.1832,13.4207,13.1238,13.3316,29000.0],["1999-09-08",13.4207,13.4207,13.1238,13.1238,32000.0],["1999-09-09",13.1832,13.5989,13.1832,13.3316,69600.0],["1999-09-10",13.4207,13.4801,13.2722,13.4801,5200.0],["1999-09-13",13.4801,13.5989,13.4801,13.4801,45600.0],["1999-09-14",13.6434,13.7473,13.6286,13.7176,39400.0],["1999-09-15",13.6879,13.777,13.3019,13.4801,292000.0],["1999-09-16",13.391,13.5395,13.0941,13.3019,74000.0],["1999-09-17",13.1535,13.1832,13.005,13.005,49000.0],["1999-09-20",12.9456,13.005,12.8269,13.005,95000.0],["1999-09-21",13.005,13.0644,12.7675,12.8269,131200.0],["1999-09-22",12.8863,12.8863,12.6487,12.7081,301400.0],["1999-09-23",12.7526,12.7972,12.53,12.53,18200.0],["1999-09-24",12.5596,12.5893,12.0549,12.1737,271200.0],["1999-09-27",12.2627,12.3518,12.233,12.3518,318800.0],["1999-09-28",12.2627,12.3518,12.0549,12.1143,33400.0],["1999-09-29",12.0549,12.3518,12.0549,12.2033,322000.0],["1999-09-30",12.233,12.4112,12.233,12.233,48600.0],["1999-10-01",12.2627,12.2924,12.0549,12.144,228400.0],["1999-10-04",12.6487,12.8269,12.3518,12.4409,634200.0],["1999-10-05",12.5893,12.6487,12.4706,12.4706,282600.0],["1999-10-06",12.53,12.53,12.3518,12.4112,203400.0],["1999-10-07",12.3963,12.4112,12.3518,12.4112,97000.0],["1999-10-08",12.3518,12.4112,12.3518,12.3518,72000.0],["1999-10-11",12.53,12.53,12.4409,12.5003,153200.0],["1999-10-12",12.5003,12.5893,12.4409,12.4706,166600.0],["1999-10-13",12.3518,12.4112,11.9955,11.9955,78000.0],["1999-10-14",12.1143,12.4112,11.9658,12.3221,62400.0],["1999-10-15",12.0549,12.0549,11.8174,11.8174,44200.0],["1999-10-18",11.7728,11.9955,11.5798,11.6095,77200.0],["1999-10-19",12.2924,12.8863,12.2924,12.6487,168400.0],["1999-10-20",12.9456,13.6582,12.7081,13.5989,286400.0],["1999-10-21",13.1832,13.5098,12.9456,13.3019,120600.0],["1999-10-22",13.0644,13.3613,13.0347,13.2426,117000.0],["1999-10-25",13.0644,13.5395,13.0644,13.4207,54000.0],["1999-10-26",13.6879,13.8958,13.3613,13.4801,142400.0],["1999-10-27",13.3019,13.5395,13.2426,13.2426,18600.0],["1999-10-28",13.6582,13.6582,13.5395,13.5395,47200.0],["1999-10-29",13.7176,13.8364,13.5395,13.777,34600.0],["1999-11-01",14.0145,14.9053,13.777,14.7865,649200.0],["1999-11-02",15.5585,16.3899,15.0835,16.182,1078400.0],["1999-11-03",16.6274,18.7652,16.5977,18.6168,2773600.0],["1999-11-04",18.498,19.2403,17.6963,17.9339,1390000.0],["1999-11-05",18.1714,19.0918,18.0823,18.6465,684400.0],["1999-11-08",18.1714,18.2902,18.0526,18.1714,206800.0],["1999-11-09",18.2605,18.498,18.2308,18.4683,201800.0],["1999-11-10",18.4089,20.0717,18.3496,19.8935,990000.0],["1999-11-11",20.3092,22.8627,20.1608,22.6252,1850800.0],["1999-11-12",22.2095,23.1002,22.1501,22.8033,1090200.0],["1999-11-15",21.9126,22.1501,21.9126,22.0907,563400.0],["1999-11-16",21.7641,22.3876,21.6157,22.2095,936200.0],["1999-11-17",22.1798,22.3283,22.0313,22.1501,699800.0],["1999-11-18",22.0017,22.0313,21.7344,21.7938,297200.0],["1999-11-19",21.9126,21.9126,20.8734,21.3781,268400.0],["1999-11-22",20.7843,20.9624,20.6655,20.9624,299600.0],["1999-11-23",20.7843,20.7843,20.428,20.428,172000.0],["1999-11-24",19.9529,20.3686,19.8935,20.1014,273200.0],["1999-11-26",20.1608,20.2201,20.0123,20.1311,100800.0],["1999-11-29",20.1904,20.1904,19.8935,19.9232,141400.0],["1999-11-30",19.5372,19.5966,19.2997,19.4481,316200.0],["1999-12-01",19.1215,20.042,19.0028,19.7748,366800.0],["1999-12-02",19.7451,20.5764,19.7451,20.1311,339800.0],["1999-12-03",20.1905,20.6061,19.8341,20.1311,183400.0],["1999-12-06",20.3389,20.5171,19.3591,19.5966,3790800.0],["1999-12-07",19.8935,20.2498,19.6857,20.1608,996000.0],["1999-12-08",20.1904,21.4969,20.1311,21.2,412000.0],["1999-12-09",21.7344,23.3378,21.7344,23.2487,895000.0],["1999-12-10",23.2784,24.1692,22.7439,23.219,505600.0],["1999-12-13",23.0112,23.8722,22.8033,23.5159,1142400.0],["1999-12-14",23.7535,23.8722,23.6941,23.7535,265400.0],["1999-12-15",23.1299,23.6644,22.9815,23.5753,301000.0],["1999-12-16",23.3972,23.5382,22.9815,23.1596,147000.0],["1999-12-17",23.1596,23.5753,23.1596,23.3675,96800.0],["1999-12-20",22.7439,23.0409,22.5658,22.9815,372000.0],["1999-12-21",22.8033,23.1596,22.7439,22.8627,177400.0],["1999-12-22",22.7439,22.833,22.6846,22.6846,339800.0],["1999-12-23",22.8033,23.5159,22.7143,23.0112,169400.0],["1999-12-27",22.9815,23.1151,22.7439,23.0409,144600.0],["1999-12-28",22.9815,23.2784,22.9221,22.9221,47400.0],["1999-12-29",22.9815,23.0409,22.8627,22.8627,186600.0],["1999-12-30",22.9518,23.1002,22.8627,23.1002,193600.0],["1999-12-31",23.0706,23.5159,23.0706,23.3675,92600.0],["2000-01-03",24.2285,24.8818,23.5159,24.1098,281000.0],["2000-01-04",22.9221,23.0409,21.972,21.972,371000.0],["2000-01-05",21.8532,22.6252,21.8235,22.6252,263600.0],["2000-01-06",22.2986,22.3876,22.0907,22.2986,436800.0],["2000-01-07",22.3876,23.0409,22.0907,22.8033,167400.0],["2000-01-10",23.6941,24.763,23.6644,24.6442,253200.0],["2000-01-11",24.8224,25.9507,24.7036,25.5647,410600.0],["2000-01-12",25.6834,26.2476,25.6537,25.7428,352000.0],["2000-01-13",26.0694,26.1882,25.8319,26.1288,231400.0],["2000-01-14",26.2476,27.4056,26.1882,26.9602,270000.0],["2000-01-18",27.7916,29.5434,27.4946,29.2168,520400.0],["2000-01-19",29.4543,31.889,29.2168,31.2952,920000.0],["2000-01-20",31.4734,31.5921,30.7607,30.9389,369200.0],["2000-01-21",30.8201,30.8795,30.4044,30.4638,157600.0],["2000-01-24",31.0577,31.3546,30.5529,30.642,552400.0],["2000-01-25",30.4638,30.4935,29.87,30.4638,696400.0],["2000-01-26",30.5232,30.5232,29.7512,29.87,77000.0],["2000-01-27",29.6324,29.6324,28.1479,28.5042,169600.0],["2000-01-28",28.4448,28.4448,26.782,26.9008,162400.0],["2000-01-31",26.782,26.8414,26.307,26.5445,352000.0],["2000-02-01",26.9008,27.6728,26.5148,27.3759,393200.0],["2000-02-02",28.5042,29.3355,28.4448,29.2168,254000.0],["2000-02-03",29.2168,29.4543,28.8605,29.098,183800.0],["2000-02-04",29.098,30.0481,28.8605,29.8997,230400.0],["2000-02-07",30.5826,30.5826,30.1669,30.5826,241000.0],["2000-02-08",30.7014,32.9282,30.7014,31.9484,166400.0],["2000-02-09",32.3641,32.3641,31.0577,31.3843,183000.0],["2000-02-10",32.4235,35.2145,32.3047,35.1254,533600.0],["2000-02-11",35.2739,35.5708,34.0565,34.3535,204000.0],["2000-02-14",35.4521,36.224,35.4521,36.1053,224600.0],["2000-02-15",36.2537,36.2537,35.0958,35.9271,376600.0],["2000-02-16",35.8084,35.8084,33.7299,35.4521,1116800.0],["2000-02-17",35.3927,35.5114,35.2145,35.363,146400.0],["2000-02-18",34.9176,35.1551,34.1456,34.3535,174400.0],["2000-02-22",34.6801,35.1551,34.1456,34.6207,410200.0],["2000-02-23",37.768,38.4806,37.0554,37.4117,551600.0],["2000-02-24",37.4711,40.5591,36.2834,40.3809,330600.0],["2000-02-25",39.9652,42.6375,39.9058,39.9652,529800.0],["2000-02-28",39.9652,40.2621,39.4308,39.9652,294600.0],["2000-02-29",42.103,42.5484,41.2123,42.5484,260600.0],["2000-03-01",44.1815,47.5069,43.8251,47.0319,217600.0],["2000-03-02",46.4974,46.9725,42.2812,42.9938,487600.0],["2000-03-03",42.7562,43.2313,42.0436,42.5187,256400.0],["2000-03-06",42.2366,42.2515,33.4033,33.8487,1312400.0],["2000-03-07",35.5708,38.2431,35.5114,35.8083,826400.0],["2000-03-08",36.3131,38.0056,36.1053,37.8571,301400.0],["2000-03-09",39.1041,41.4498,38.9557,38.9557,205600.0],["2000-03-10",39.8761,41.628,39.7277,40.6184,262200.0],["2000-03-13",37.9462,38.2431,37.1742,38.0056,286400.0],["2000-03-14",38.2728,38.2728,33.7299,35.6005,155600.0],["2000-03-15",35.3927,37.8868,35.1551,36.224,312800.0],["2000-03-16",37.4414,37.5305,35.6302,35.9271,758200.0],["2000-03-17",35.6302,36.6397,35.6302,36.224,249200.0],["2000-03-20",36.2834,36.2834,34.8285,35.0067,218200.0],["2000-03-21",34.7988,34.7988,34.1456,34.6207,206800.0],["2000-03-22",33.3439,33.7299,30.9389,33.7299,325400.0],["2000-03-23",32.3047,34.4425,31.8296,33.7893,361200.0],["2000-03-24",33.8784,35.8677,33.7299,34.205,486200.0],["2000-03-27",34.6801,35.3333,34.6801,34.977,147800.0],["2000-03-28",35.749,36.996,35.2145,35.3333,290800.0],["2000-03-29",36.1053,36.4616,35.2739,36.2983,416600.0],["2000-03-30",34.7988,35.1551,32.9579,33.047,146000.0],["2000-03-31",34.6207,34.6801,32.1859,33.8487,218400.0],["2000-04-03",30.7607,32.3047,29.8106,30.4638,229200.0],["2000-04-04",31.8296,33.0767,29.8106,30.4638,206800.0],["2000-04-05",28.9792,31.2358,28.8011,30.256,188800.0],["2000-04-06",31.7703,32.8392,31.3546,32.4235,90200.0],["2000-04-07",32.8985,33.8487,32.7798,33.047,98800.0],["2000-04-10",33.8487,34.205,32.7798,32.7798,168400.0],["2000-04-11",32.5423,32.5423,30.4638,31.0577,197400.0],["2000-04-12",31.117,31.2358,29.9294,29.9888,140200.0],["2000-04-13",31.117,31.1467,30.1075,30.3747,133600.0],["2000-04-14",30.0481,30.0481,27.079,27.4353,160400.0],["2000-04-17",26.8414,28.0291,26.0694,27.2868,192400.0],["2000-04-18",28.2369,28.6229,26.7227,28.5636,141200.0],["2000-04-19",28.9792,29.0089,28.5042,28.6229,50800.0],["2000-04-20",28.7565,28.7565,27.1086,27.4056,61600.0],["2000-04-24",27.4353,28.2963,27.3165,28.2666,49600.0],["2000-04-25",28.1479,29.7512,28.0291,29.6918,55400.0],["2000-04-26",29.87,29.9294,28.8011,28.8011,59400.0],["2000-04-27",28.8011,29.4543,28.5042,29.4543,23600.0],["2000-04-28",28.7417,31.8297,28.7417,31.0874,104800.0],["2000-05-01",30.9389,31.3843,30.7014,30.9389,64800.0],["2000-05-02",31.0577,32.1266,30.7607,30.8201,121400.0],["2000-05-03",31.3249,31.5624,28.9792,29.6918,243400.0],["2000-05-04",30.7607,31.2952,30.0778,30.9389,365800.0],["2000-05-05",30.9983,32.3047,30.4044,31.1764,39800.0],["2000-05-08",31.0577,32.1859,31.0577,31.7109,21200.0],["2000-05-09",31.6218,31.7406,30.8795,31.028,99400.0],["2000-05-10",30.5826,32.0672,29.8106,30.5232,328800.0],["2000-05-11",31.5921,31.5921,30.5232,30.8795,24000.0],["2000-05-12",31.2655,31.5921,30.8795,31.3249,43400.0],["2000-05-15",31.3546,31.3546,30.642,31.1467,99200.0],["2000-05-16",31.5921,31.7109,31.3249,31.7109,193600.0],["2000-05-17",31.3546,31.7109,30.8795,31.0874,61400.0],["2000-05-18",31.117,31.6515,30.7014,31.5327,151200.0],["2000-05-19",31.3546,31.3546,30.9389,31.028,227200.0],["2000-05-22",31.0873,31.3546,30.2263,30.5529,171600.0],["2000-05-23",30.0481,30.0481,28.0291,28.1479,375000.0],["2000-05-24",28.0291,28.0291,25.1193,26.01,457200.0],["2000-05-25",26.9008,27.6134,26.9008,27.4649,173800.0],["2000-05-26",27.1977,27.4353,26.8414,27.2571,158000.0],["2000-05-30",28.5635,29.5137,28.5042,29.5137,259600.0],["2000-05-31",28.5042,28.5635,27.7916,27.9697,181600.0],["2000-06-01",28.5932,29.2761,28.2666,29.0386,311800.0],["2000-06-02",29.3355,29.9294,29.098,29.5137,706200.0],["2000-06-05",29.4543,29.5137,29.3355,29.5137,269800.0],["2000-06-06",31.2358,31.2358,30.5232,30.642,268600.0],["2000-06-07",30.3451,30.3451,30.1075,30.1669,179000.0],["2000-06-08",30.1372,32.2453,30.1075,32.0375,291400.0],["2000-06-09",32.4235,33.0767,31.117,31.1467,77800.0],["2000-06-12",32.8689,33.0767,32.1266,32.2453,444800.0],["2000-06-13",32.8392,34.1308,32.661,33.9675,469400.0],["2000-06-14",34.0565,34.205,33.8487,33.9972,193600.0],["2000-06-15",33.7893,33.8487,32.8392,32.8392,110000.0],["2000-06-16",33.0767,33.1361,32.186,32.3344,113600.0],["2000-06-19",32.9282,34.4425,32.8095,33.9675,133600.0],["2000-06-20",34.4425,38.0055,34.3238,37.2929,750000.0],["2000-06-21",36.6991,38.4806,35.2145,35.9865,402400.0],["2000-06-22",35.1551,37.8274,35.0364,37.5899,508800.0],["2000-06-23",37.5305,38.2431,35.9865,36.1053,434000.0],["2000-06-26",36.5803,37.2335,36.4616,37.1445,330200.0],["2000-06-27",37.2929,38.0649,34.4425,36.2834,359800.0],["2000-06-28",36.3428,37.0554,36.2834,36.8476,206400.0],["2000-06-29",36.907,37.1148,36.224,36.5803,305400.0],["2000-06-30",36.6397,36.8773,36.4022,36.6694,81600.0],["2000-07-03",36.9366,37.1742,36.6991,36.8179,36200.0],["2000-07-05",37.3523,37.4711,35.9865,36.6397,147400.0],["2000-07-06",36.2834,37.8274,36.2834,37.4117,152400.0],["2000-07-07",37.5899,38.4212,37.0554,37.1148,180000.0],["2000-07-10",36.6397,36.8105,35.3333,36.135,131800.0],["2000-07-11",35.9865,36.1943,35.5411,35.5708,61200.0],["2000-07-12",36.3428,38.0055,36.3428,37.8274,99000.0],["2000-07-13",38.0055,38.3025,37.2929,37.7383,182200.0],["2000-07-14",37.4711,38.1243,37.4117,37.8274,153800.0],["2000-07-17",37.768,39.4308,37.5899,38.8369,898600.0],["2000-07-18",38.54,41.628,38.5103,40.6184,1273800.0],["2000-07-19",40.559,40.559,38.7775,39.6683,456400.0],["2000-07-20",39.4308,39.6683,39.1338,39.5495,154800.0],["2000-07-21",39.7277,39.7277,39.2526,39.5792,109400.0],["2000-07-24",38.9557,39.4308,36.3428,36.7585,426200.0],["2000-07-25",36.7288,37.5305,34.5019,36.996,843800.0],["2000-07-26",37.5305,37.768,36.0459,36.6991,67400.0],["2000-07-27",36.5506,36.5506,34.3238,34.5613,124200.0],["2000-07-28",34.5761,34.9176,33.2252,33.8487,183400.0],["2000-07-31",34.205,35.1254,33.7596,34.7988,234400.0],["2000-08-01",34.3831,34.4425,33.6705,33.6705,153600.0],["2000-08-02",34.7394,35.6302,34.205,34.6504,454800.0],["2000-08-03",34.5019,34.5316,33.4924,33.4924,129200.0],["2000-08-04",33.5518,34.6801,33.5518,34.1159,143600.0],["2000-08-07",35.3927,35.3927,34.205,35.2739,107800.0],["2000-08-08",34.6504,34.7395,33.4627,33.9081,256000.0],["2000-08-09",34.4722,34.6801,33.7299,33.7893,144200.0],["2000-08-10",33.7299,33.7299,33.0173,33.3142,95600.0],["2000-08-11",33.2845,33.6408,33.2549,33.433,152800.0],["2000-08-14",33.5963,33.7299,33.0173,33.3736,156200.0],["2000-08-15",33.7002,33.8784,33.2549,33.433,202000.0],["2000-08-16",34.2644,34.8879,34.2644,34.7394,557400.0],["2000-08-17",34.8879,35.0067,34.5613,34.5613,127400.0],["2000-08-18",34.6207,34.7691,34.6207,34.6801,289000.0],["2000-08-21",34.7246,34.8582,34.5019,34.5613,1016800.0],["2000-08-22",35.1551,35.2739,34.5613,34.9176,219000.0],["2000-08-23",35.0067,35.6302,34.7098,35.2145,73200.0],["2000-08-24",35.6896,35.9865,35.4817,35.6896,43200.0],["2000-08-25",35.8677,36.0756,35.6302,35.8677,51400.0],["2000-08-28",36.8179,37.5305,36.521,37.4711,113800.0],["2000-08-29",37.5973,39.312,37.5899,38.6588,225000.0],["2000-08-30",38.4806,39.1042,37.768,38.1243,80600.0],["2000-08-31",38.2431,38.4806,38.0056,38.0056,99200.0],["2000-09-01",38.54,39.3343,38.0056,38.4212,155800.0],["2000-09-05",38.4806,38.4806,36.996,37.0554,206400.0],["2000-09-06",36.9366,37.0554,36.1053,36.224,247600.0],["2000-09-07",36.1053,36.2834,35.749,35.8677,164800.0],["2000-09-08",36.224,36.4022,35.9271,35.9865,123600.0],["2000-09-11",36.1053,36.1053,33.3736,34.4425,229600.0],["2000-09-12",34.7988,34.8879,34.205,34.205,50600.0],["2000-09-13",34.3535,34.8285,34.3238,34.7098,144800.0],["2000-09-14",35.749,36.1053,34.9844,35.3927,130200.0],["2000-09-15",35.8677,35.8974,34.977,35.3927,129400.0],["2000-09-18",34.6207,34.6207,33.0173,33.3736,165200.0],["2000-09-19",33.6112,33.6705,32.9579,33.5221,227800.0],["2000-09-20",33.4924,34.0862,33.4924,33.9081,122000.0],["2000-09-21",34.1753,34.2347,33.7002,33.7002,90200.0],["2000-09-22",33.4924,33.5518,32.4235,33.3736,168200.0],["2000-09-25",33.8487,34.4425,33.7002,33.8784,201200.0],["2000-09-26",33.7596,34.3015,33.7299,33.9675,145200.0],["2000-09-27",34.5019,34.6801,34.0268,34.0862,212800.0],["2000-09-28",33.9081,34.0862,33.3736,34.0862,31200.0],["2000-09-29",33.7002,34.4425,33.7002,34.205,194600.0],["2000-10-02",34.1456,34.9176,34.1456,34.6504,199200.0],["2000-10-03",34.7097,34.9176,34.3831,34.6207,122000.0],["2000-10-04",34.6801,34.6801,33.819,33.9972,94400.0],["2000-10-05",33.7893,34.0268,33.7299,33.7596,106200.0],["2000-10-06",33.8487,33.8487,33.3736,33.4924,158000.0],["2000-10-09",33.3736,33.3736,31.1467,31.6515,328200.0],["2000-10-10",29.9294,30.642,29.5137,29.9294,282800.0],["2000-10-11",29.0683,29.098,28.3854,28.5042,275400.0],["2000-10-12",25.6612,26.3663,23.5753,24.1692,1131200.0],["2000-10-13",23.7535,24.9708,23.5159,24.7036,1486000.0],["2000-10-16",26.4851,26.5445,24.2285,24.9411,502800.0],["2000-10-17",25.3865,25.8913,25.2381,25.4459,305600.0],["2000-10-18",24.9411,25.0599,23.6347,24.6442,584400.0],["2000-10-19",24.8521,27.2274,24.8521,26.8414,396400.0],["2000-10-20",26.6039,27.1977,25.6389,26.3663,710200.0],["2000-10-23",25.535,25.8913,24.5848,25.1193,379800.0],["2000-10-24",24.2285,24.4661,23.7535,24.1098,444000.0],["2000-10-25",24.1692,24.4661,24.0207,24.1098,235800.0],["2000-10-26",24.2879,24.2879,23.7535,24.1395,159400.0],["2000-10-27",24.2879,24.8818,24.2805,24.7036,58800.0],["2000-10-30",24.8818,25.0302,24.7036,25.0005,115600.0],["2000-10-31",25.1787,25.2381,21.7047,22.2095,1520800.0],["2000-11-01",22.5955,23.0409,19.4481,20.428,3014400.0],["2000-11-02",21.3187,21.4375,20.1904,20.5171,1500200.0],["2000-11-03",20.903,21.0218,19.8638,20.903,803200.0],["2000-11-06",21.6454,22.3283,21.4375,21.8829,1443000.0],["2000-11-07",21.7344,22.5658,21.3187,22.358,352000.0],["2000-11-08",22.447,22.6846,21.8829,21.8829,381400.0],["2000-11-09",21.972,22.2095,21.2,21.3781,146600.0],["2000-11-10",21.2,21.2593,20.9624,20.9624,157800.0],["2000-11-13",20.8437,21.1406,20.1905,21.0812,227400.0],["2000-11-14",21.3187,21.972,21.3187,21.9423,142600.0],["2000-11-15",22.1204,22.1204,20.7249,21.7047,132200.0],["2000-11-16",21.7938,21.7938,21.3781,21.3781,87400.0],["2000-11-17",21.6157,21.8532,21.0812,21.3781,268600.0],["2000-11-20",21.3781,21.4969,20.9031,21.0218,116000.0],["2000-11-21",20.8437,21.0812,20.4577,20.6358,94600.0],["2000-11-22",20.4874,20.6061,19.4778,19.5075,103200.0],["2000-11-24",19.9529,21.0218,19.9529,20.7249,69800.0],["2000-11-27",21.3187,21.4375,21.0812,21.3484,83800.0],["2000-11-28",21.2,21.2,19.7451,20.1311,235000.0],["2000-11-29",20.428,20.428,20.0717,20.2498,128800.0],["2000-11-30",20.1904,20.7843,19.8935,20.6655,128000.0],["2000-12-01",20.6655,21.3781,20.428,21.0218,213600.0],["2000-12-04",20.7249,21.5563,20.7249,21.2594,236600.0],["2000-12-05",21.7047,22.6252,21.7047,22.5658,427000.0],["2000-12-06",22.9221,23.5753,22.5658,22.6846,251800.0],["2000-12-07",22.7217,22.9221,22.0017,22.2689,138400.0],["2000-12-08",22.8033,23.2784,22.3283,23.2784,248200.0],["2000-12-11",23.8722,23.8722,23.4862,23.7535,373600.0],["2000-12-12",23.4565,23.5159,22.9518,23.0409,173400.0],["2000-12-13",23.3304,23.3378,22.3283,22.447,88000.0],["2000-12-14",22.2689,22.3876,21.4375,21.8532,276400.0],["2000-12-15",21.7344,22.6252,21.7344,22.447,251800.0],["2000-12-18",22.9221,23.8129,22.9221,23.3081,307800.0],["2000-12-19",23.1893,23.2784,22.0313,22.358,84000.0],["2000-12-20",22.2392,22.2392,21.289,21.3187,164000.0],["2000-12-21",21.3781,21.4078,20.9031,20.9327,100400.0],["2000-12-22",20.9031,21.7344,20.9031,21.5563,228200.0],["2000-12-26",21.4375,21.7344,21.1703,21.4078,27000.0],["2000-12-27",21.4078,21.4078,21.1406,21.3781,75000.0],["2000-12-28",17.4588,17.4588,7.8683,8.3137,9312400.0],["2000-12-29",8.4028,9.7686,8.1949,9.5311,3951000.0],["2001-01-02",9.5014,9.9468,7.6308,7.9574,1862200.0],["2001-01-03",7.9277,8.0762,6.5916,7.9871,2788000.0],["2001-01-04",7.6011,7.6011,7.1557,7.3636,989400.0],["2001-01-05",7.4823,7.4823,6.5916,7.0073,1130600.0],["2001-01-08",7.5417,8.5512,7.2448,8.5141,1630800.0],["2001-01-09",8.2543,8.7294,7.8683,8.4325,772200.0],["2001-01-10",8.284,8.3137,8.0465,8.3137,232200.0],["2001-01-11",8.284,8.8779,8.1949,8.67,396000.0],["2001-01-12",8.8779,8.9076,8.4919,8.8185,232000.0],["2001-01-16",9.5311,9.9765,9.3529,9.9468,990200.0],["2001-01-17",10.4515,10.6297,10.1249,10.3921,586800.0],["2001-01-18",10.0061,10.3328,9.7983,10.3031,169600.0],["2001-01-19",10.3699,10.5109,9.5014,9.7983,290600.0],["2001-01-22",10.0655,10.5703,9.8577,10.3921,663600.0],["2001-01-23",10.6297,10.6297,10.0952,10.4515,490000.0],["2001-01-24",10.4812,11.0157,10.4218,10.8969,797200.0],["2001-01-25",11.0454,13.5395,10.7484,13.1832,1873400.0],["2001-01-26",13.005,13.0644,11.6466,11.847,1295400.0],["2001-01-29",11.461,11.461,10.6891,11.0751,596000.0],["2001-01-30",10.5109,10.5703,9.8577,10.1843,1048000.0],["2001-01-31",10.214,10.2437,9.6202,9.9765,813600.0],["2001-02-01",8.6997,8.9372,8.4325,8.4919,1165200.0],["2001-02-02",8.5512,8.5809,8.1949,8.5512,1018400.0],["2001-02-05",8.4325,8.7888,8.3731,8.6552,616400.0],["2001-02-06",8.5809,8.7294,8.4919,8.5809,382800.0],["2001-02-07",8.4622,8.9076,8.4622,8.7888,337600.0],["2001-02-08",7.6605,7.6605,5.0179,6.3244,6054200.0],["2001-02-09",6.3837,6.9479,6.2056,6.7697,885200.0],["2001-02-12",6.8588,7.1854,6.8291,7.1557,916600.0],["2001-02-13",7.126,7.3933,7.0667,7.1557,997000.0],["2001-02-14",7.2151,7.4823,7.126,7.423,520400.0],["2001-02-15",7.4527,7.4527,7.126,7.1483,516400.0],["2001-02-16",7.0667,7.0963,6.74,7.037,702600.0],["2001-02-20",7.0147,7.0963,6.5619,6.651,758000.0],["2001-02-21",6.6213,6.6213,6.2353,6.2947,648000.0],["2001-02-22",6.2427,6.265,6.0571,6.2056,171600.0],["2001-02-23",6.2353,6.2353,6.0571,6.1462,103200.0],["2001-02-26",5.9384,6.0274,5.6711,5.879,795200.0],["2001-02-27",6.1759,6.2353,5.9977,6.1759,1443000.0],["2001-02-28",6.3837,6.4728,6.3021,6.4134,487200.0],["2001-03-01",6.3615,6.7104,6.3541,6.7104,431400.0],["2001-03-02",6.5322,7.1854,6.4728,6.7994,326600.0],["2001-03-05",6.7697,7.3933,6.7697,7.1854,480000.0],["2001-03-06",7.126,7.6605,7.126,7.1557,386200.0],["2001-03-07",7.2448,7.423,7.2448,7.3339,340200.0],["2001-03-08",7.2448,7.3042,7.0073,7.126,785600.0],["2001-03-09",7.126,7.126,6.8885,6.8885,591800.0],["2001-03-12",6.7104,6.74,6.4728,6.651,281800.0],["2001-03-13",6.6213,6.651,6.5322,6.6213,365600.0],["2001-03-14",6.0274,6.5619,5.9681,6.3541,713400.0],["2001-03-15",6.3837,6.5322,6.3244,6.3244,348600.0],["2001-03-16",6.3541,6.3541,6.1165,6.1165,466200.0],["2001-03-19",6.1759,6.1759,5.9087,6.0868,312800.0],["2001-03-20",5.9755,5.9755,5.5821,5.5821,447400.0],["2001-03-21",5.6118,5.6118,5.3742,5.4039,389600.0],["2001-03-22",5.3445,5.3445,5.1961,5.2258,230400.0],["2001-03-23",5.3445,5.4633,5.1664,5.3742,324000.0],["2001-03-26",5.3742,5.5524,5.3742,5.4336,97200.0],["2001-03-27",5.3445,5.3445,5.1961,5.2851,144400.0],["2001-03-28",5.107,5.107,4.7804,4.8398,349600.0],["2001-03-29",4.8323,4.8398,4.6319,4.6616,106600.0],["2001-03-30",4.6765,4.7507,4.5725,4.7507,229400.0],["2001-04-02",4.721,4.8101,4.4538,4.4835,197000.0],["2001-04-03",4.5057,4.5057,4.2162,4.2162,145400.0],["2001-04-04",4.4538,4.5429,4.2459,4.3944,620200.0],["2001-04-05",4.8101,4.9882,4.721,4.8992,428400.0],["2001-04-06",4.8175,4.9288,4.7507,4.8695,262400.0],["2001-04-09",4.803,5.012,4.803,4.9645,114800.0],["2001-04-10",5.0357,5.3445,5.0357,5.1783,223600.0],["2001-04-11",5.2495,5.3208,5.1783,5.202,84200.0],["2001-04-12",5.2258,5.3683,5.202,5.3398,73000.0],["2001-04-16",5.4633,5.6486,5.4395,5.6011,321600.0],["2001-04-17",5.4443,5.4823,5.335,5.4823,175200.0],["2001-04-18",5.6106,5.9384,5.5631,5.7958,783800.0],["2001-04-19",5.7483,5.7483,5.6106,5.6771,65800.0],["2001-04-20",5.5678,5.5773,5.088,5.3683,853400.0],["2001-04-23",5.2115,5.392,5.0975,5.1545,335800.0],["2001-04-24",5.2258,5.2495,5.0595,5.1355,322200.0],["2001-04-25",5.145,5.3208,5.0832,5.164,72800.0],["2001-04-26",5.297,5.3445,5.164,5.202,41800.0],["2001-04-27",5.2733,5.392,5.2448,5.392,121200.0],["2001-04-30",5.4918,5.6201,5.468,5.4871,107800.0],["2001-05-01",5.6533,5.7008,5.4966,5.7008,28800.0],["2001-05-02",5.9431,5.9859,5.8291,5.8956,208800.0],["2001-05-03",5.8481,5.8861,5.3683,5.7341,78600.0],["2001-05-04",5.7008,6.1046,5.7008,5.9859,109200.0],["2001-05-07",5.8671,5.8671,5.7721,5.8196,94400.0],["2001-05-08",5.8766,5.8909,5.8244,5.8434,129600.0],["2001-05-09",5.7008,5.7958,5.6533,5.7483,90400.0],["2001-05-10",6.0001,6.2567,5.9431,6.2187,407800.0],["2001-05-11",6.1902,6.4372,6.1902,6.2424,110800.0],["2001-05-14",6.2187,6.2899,6.1379,6.2472,124800.0],["2001-05-15",6.7602,6.7935,6.6747,6.7697,679000.0],["2001-05-16",6.6557,6.746,6.5322,6.6985,346600.0],["2001-05-17",6.7935,6.8838,6.6747,6.7792,276600.0],["2001-05-18",6.746,6.879,6.689,6.7697,178600.0],["2001-05-21",6.8315,7.1023,6.8315,7.069,378000.0],["2001-05-22",7.1878,7.3113,7.164,7.2353,202000.0],["2001-05-23",7.2686,7.2923,7.1498,7.2448,232800.0],["2001-05-24",7.2686,7.3066,7.1783,7.2543,77600.0],["2001-05-25",7.3066,7.3398,7.0928,7.1023,68600.0],["2001-05-29",7.107,7.1688,7.0073,7.0785,183400.0],["2001-05-30",6.8933,6.898,6.7697,6.803,151000.0],["2001-05-31",6.9075,6.936,6.86,6.879,176000.0],["2001-06-01",6.8553,7.0168,6.8553,7.0073,231800.0],["2001-06-04",6.8885,6.974,6.8885,6.936,110400.0],["2001-06-05",6.9835,7.1213,6.9265,7.1213,148400.0],["2001-06-06",7.012,7.05,6.9123,6.993,93400.0],["2001-06-07",6.8885,6.9503,6.8885,6.9313,54600.0],["2001-06-08",6.917,6.9788,6.822,6.8457,82200.0],["2001-06-11",6.4894,6.5085,6.3612,6.3897,240800.0],["2001-06-12",6.0714,6.0761,5.8671,5.9669,333600.0],["2001-06-13",6.0096,6.1141,5.9764,5.9764,106800.0],["2001-06-14",5.8671,5.8861,5.7246,5.8434,71000.0],["2001-06-15",5.8196,5.8196,5.7341,5.7388,85800.0],["2001-06-18",5.3683,5.3683,5.24,5.24,72600.0],["2001-06-19",5.4633,5.5298,5.3588,5.4633,64400.0],["2001-06-20",5.3445,5.392,5.3018,5.392,50600.0],["2001-06-21",5.2733,5.3778,5.2733,5.3683,65600.0],["2001-06-22",5.3778,5.3778,5.202,5.202,69600.0],["2001-06-25",5.3683,5.3683,5.2733,5.3635,104200.0],["2001-06-26",5.2875,5.3825,5.2875,5.3683,159000.0],["2001-06-27",5.5251,5.6771,5.5251,5.6723,379200.0],["2001-06-28",5.7958,6.0334,5.7863,6.0191,74200.0],["2001-06-29",6.0239,6.2234,5.9669,6.1284,38400.0],["2001-07-02",6.4182,6.5275,6.3564,6.3944,93800.0],["2001-07-03",6.5227,6.6462,6.5084,6.5417,46000.0],["2001-07-05",6.4419,6.4419,5.7958,5.8671,215600.0],["2001-07-06",5.7483,5.9431,5.7483,5.9431,107600.0],["2001-07-09",6.0429,6.2614,6.0429,6.2519,57800.0],["2001-07-10",6.2519,6.3137,6.2044,6.2662,127600.0],["2001-07-11",6.2709,6.518,6.2282,6.4087,174200.0],["2001-07-12",6.4134,6.4847,6.3897,6.4419,83400.0],["2001-07-13",6.4847,6.4847,6.3184,6.3944,45000.0],["2001-07-16",6.4324,6.594,6.3944,6.518,104200.0],["2001-07-17",6.5085,6.594,6.4182,6.575,99800.0],["2001-07-18",6.556,6.556,6.3279,6.4372,55200.0],["2001-07-19",6.3659,6.5322,6.3659,6.4609,26600.0],["2001-07-20",6.3754,6.5275,6.3659,6.4562,17800.0],["2001-07-23",6.3707,6.5607,6.3707,6.4467,62800.0],["2001-07-24",6.4419,6.4419,6.1759,6.2472,65400.0],["2001-07-25",6.2329,6.3897,6.2329,6.3897,51200.0],["2001-07-26",6.803,6.8885,6.6747,6.7935,137800.0],["2001-07-27",6.8838,6.9265,6.822,6.9028,132200.0],["2001-07-30",6.841,7.0785,6.8315,6.8885,233600.0],["2001-07-31",6.898,6.9598,6.8885,6.936,262200.0],["2001-08-01",6.8885,6.9835,6.8885,6.9835,171200.0],["2001-08-02",7.0405,7.2211,7.031,7.2211,195200.0],["2001-08-03",7.2448,7.2448,7.1308,7.183,14000.0],["2001-08-06",7.2211,7.2211,7.126,7.1308,73000.0],["2001-08-07",7.126,7.126,6.8457,6.9788,60200.0],["2001-08-08",6.8885,6.9408,6.8885,6.917,3800.0],["2001-08-09",7.0073,7.0073,6.651,6.6557,22600.0],["2001-08-10",6.6367,6.6842,6.5797,6.6747,10000.0],["2001-08-13",6.575,6.727,6.575,6.6985,6400.0],["2001-08-14",6.7222,7.05,6.7222,6.8125,74000.0],["2001-08-15",6.9265,6.9265,6.8125,6.879,75400.0],["2001-08-16",6.8885,6.8885,6.7222,6.765,21800.0],["2001-08-17",6.7222,6.7222,6.5797,6.6985,47800.0],["2001-08-20",6.6082,6.6082,6.537,6.5987,13600.0],["2001-08-21",6.613,6.7175,6.5512,6.6035,39000.0],["2001-08-22",6.7317,6.8267,6.575,6.8172,241800.0],["2001-08-23",6.784,6.841,6.6795,6.6842,34800.0],["2001-08-24",6.6985,7.0073,6.6985,6.9883,59600.0],["2001-08-27",6.841,6.9028,6.7032,6.7222,90000.0],["2001-08-28",6.6795,6.6985,6.5132,6.5322,62000.0],["2001-08-29",6.5702,6.6557,6.5702,6.6367,22400.0],["2001-08-30",6.5892,6.651,6.4324,6.4752,31200.0],["2001-08-31",6.5702,6.689,6.4989,6.6462,16400.0],["2001-09-04",6.2377,6.4847,6.2282,6.2472,138000.0],["2001-09-05",6.2757,6.3137,6.0571,6.1379,149600.0],["2001-09-06",6.0571,6.1712,5.9906,6.0761,201200.0],["2001-09-07",6.0334,6.2614,6.0334,6.1521,87000.0],["2001-09-10",5.9906,6.0809,5.9811,5.9811,123800.0],["2001-09-17",5.7958,6.3517,5.7008,6.3422,665600.0],["2001-09-18",6.1331,7.5298,6.1284,7.4111,1930600.0],["2001-09-19",7.4206,7.4586,6.727,6.9123,1271600.0],["2001-09-20",6.6462,6.746,6.1379,6.1807,297000.0],["2001-09-21",6.1284,6.2139,5.9146,6.0809,161200.0],["2001-09-24",6.1759,6.3184,6.0809,6.2947,103200.0],["2001-09-25",6.2187,6.2234,5.7816,5.7816,52400.0],["2001-09-26",5.7958,5.7958,5.5346,5.7008,205200.0],["2001-09-27",5.6058,5.7958,5.6058,5.7388,17000.0],["2001-09-28",5.6818,6.1474,5.6818,6.1331,162400.0],["2001-10-01",6.1664,6.1664,6.0096,6.0191,138400.0],["2001-10-02",6.0809,6.0809,5.9906,6.0809,72600.0],["2001-10-03",5.9954,6.4039,5.9954,6.4039,97600.0],["2001-10-04",6.4087,6.9598,6.4087,6.8457,153000.0],["2001-10-05",6.7555,6.879,6.556,6.5845,252600.0],["2001-10-08",6.651,6.8885,6.5655,6.651,40600.0],["2001-10-09",6.8172,6.8172,6.5797,6.5797,74600.0],["2001-10-10",6.651,6.6842,6.5227,6.6035,72800.0],["2001-10-11",6.7697,6.9123,6.7697,6.822,157800.0],["2001-10-12",6.7935,6.9598,6.7935,6.917,380600.0],["2001-10-15",6.7697,6.7697,6.6842,6.7032,29600.0],["2001-10-16",6.8172,7.1498,6.8172,7.1403,386800.0],["2001-10-17",7.1735,7.5679,6.9123,7.1783,1125600.0],["2001-10-18",7.2211,7.3113,7.2211,7.2686,111000.0],["2001-10-19",7.2686,7.3161,7.1973,7.2686,137400.0],["2001-10-22",7.3778,7.7436,7.3778,7.3873,313600.0],["2001-10-23",7.4728,7.5061,7.2828,7.4111,113400.0],["2001-10-24",7.5774,7.7151,7.5774,7.7151,486600.0],["2001-10-25",7.6486,7.6961,7.4111,7.5156,255200.0],["2001-10-26",7.3921,7.6724,7.3921,7.6249,161600.0],["2001-10-29",7.6011,7.6344,7.3588,7.3588,164000.0],["2001-10-30",7.5584,7.5584,7.107,7.2116,211200.0],["2001-10-31",7.2923,7.3208,6.9123,7.1023,218800.0],["2001-11-01",6.8648,6.879,6.7555,6.7935,130400.0],["2001-11-02",6.803,6.879,6.7697,6.8172,172400.0],["2001-11-05",6.7745,6.8885,6.7745,6.8885,75800.0],["2001-11-06",6.841,7.0025,6.841,6.879,235800.0],["2001-11-07",6.9503,6.9693,6.86,6.8648,229800.0],["2001-11-08",6.8933,6.9123,6.8172,6.8362,133000.0],["2001-11-09",6.8125,6.9455,6.8125,6.879,35800.0],["2001-11-12",6.8695,6.993,6.8648,6.8933,145800.0],["2001-11-13",7.2211,7.3636,7.126,7.2686,636400.0],["2001-11-14",7.2686,7.4063,7.2686,7.2923,180000.0],["2001-11-15",7.2543,7.4538,7.1213,7.2258,39800.0],["2001-11-16",7.1735,7.3636,7.126,7.2306,138000.0],["2001-11-19",7.2876,7.4776,7.2733,7.3873,165600.0],["2001-11-20",7.4111,7.6866,7.3588,7.4586,288200.0],["2001-11-21",7.5393,7.8149,7.4871,7.7864,173600.0],["2001-11-23",7.8149,8.2187,7.8054,8.1474,165000.0],["2001-11-26",8.233,8.5988,8.1902,8.4325,254800.0],["2001-11-27",8.3897,8.48,8.2187,8.2662,94200.0],["2001-11-28",8.1807,8.1949,8.0524,8.0762,170600.0],["2001-11-29",8.0572,8.1094,8.0287,8.0667,237400.0],["2001-11-30",8.1474,8.1949,8.0192,8.1142,138200.0],["2001-12-03",8.1047,8.1094,7.8386,8.0524,94200.0],["2001-12-04",7.9954,7.9954,7.7199,7.8149,267600.0],["2001-12-05",7.9052,8.1237,7.7911,7.9812,599200.0],["2001-12-06",8.0952,8.0952,7.8624,8.0049,229600.0],["2001-12-07",7.8386,8.0762,7.8386,7.9574,223200.0],["2001-12-10",7.9527,8.0097,7.9147,7.9432,49200.0],["2001-12-11",7.8861,7.9954,7.8861,7.9669,90400.0],["2001-12-12",7.9384,7.9384,7.8006,7.8386,206600.0],["2001-12-13",7.7721,7.7721,7.1926,7.2211,318800.0],["2001-12-14",7.2448,7.4111,7.0025,7.2828,394800.0],["2001-12-17",7.2686,7.5013,7.2686,7.5013,108000.0],["2001-12-18",7.3683,7.5441,7.3683,7.5061,202400.0],["2001-12-19",7.4538,7.5251,7.2306,7.2923,124200.0],["2001-12-20",7.2923,7.4111,7.1735,7.3541,87800.0],["2001-12-21",7.3683,7.5441,7.3636,7.5441,92200.0],["2001-12-24",7.5536,7.6249,7.5061,7.6249,32400.0],["2001-12-26",7.6439,7.7436,7.6344,7.7151,138000.0],["2001-12-27",7.7579,8.0477,7.6961,8.0477,179000.0],["2001-12-28",8.0049,8.0524,7.8624,7.8624,234800.0],["2001-12-31",7.8386,7.9337,7.7246,7.7531,68800.0],["2002-01-02",7.8291,8.0952,7.8291,8.0952,85400.0],["2002-01-03",7.9764,7.9764,7.8386,7.8719,85800.0],["2002-01-04",7.9194,7.9479,7.8149,7.9289,71800.0],["2002-01-07",7.8386,7.9574,7.8386,7.8434,82800.0],["2002-01-08",7.7389,7.7389,7.4823,7.5394,172400.0],["2002-01-09",7.6059,7.6059,7.4348,7.5156,157200.0],["2002-01-10",7.4776,7.4823,6.746,6.8505,761000.0],["2002-01-11",6.9408,6.9408,6.8172,6.8885,265400.0],["2002-01-14",6.8695,6.917,6.6605,6.7127,282400.0],["2002-01-15",6.708,6.9123,6.708,6.8743,74400.0],["2002-01-16",6.8885,6.9075,6.841,6.8885,101000.0],["2002-01-17",6.936,7.2923,6.936,7.2211,544000.0],["2002-01-18",7.2163,7.4301,7.1355,7.1973,223000.0],["2002-01-22",7.1688,7.2211,6.917,6.9835,111400.0],["2002-01-23",6.917,7.1498,6.9123,7.126,53200.0],["2002-01-24",7.145,7.2211,7.1355,7.1973,15200.0],["2002-01-25",7.0738,7.1973,7.0738,7.1925,8000.0],["2002-01-28",7.0833,7.2686,7.0785,7.1165,50600.0],["2002-01-29",7.1213,7.145,6.8885,6.8885,46000.0],["2002-01-30",6.898,7.0643,6.8885,7.0643,49400.0],["2002-01-31",7.0785,7.0785,6.917,7.0548,37400.0],["2002-02-01",7.031,7.031,6.8885,6.9218,52400.0],["2002-02-04",7.088,7.1878,6.936,7.0073,93600.0],["2002-02-05",6.9835,7.031,6.8885,7.0073,24600.0],["2002-02-06",7.1735,7.2306,7.0073,7.126,135400.0],["2002-02-07",7.126,7.2211,7.0215,7.0548,385600.0],["2002-02-08",7.0215,7.2686,7.0215,7.2021,152400.0],["2002-02-11",6.9835,7.145,6.936,7.0785,138200.0],["2002-02-12",6.936,7.0785,6.9313,6.936,36400.0],["2002-02-13",7.012,7.1545,6.936,7.1355,50800.0],["2002-02-14",7.0358,7.126,7.0358,7.0358,26800.0],["2002-02-15",7.0785,7.0785,6.9883,7.0215,17400.0],["2002-02-19",6.9788,6.9788,6.3897,6.4229,257200.0],["2002-02-20",6.6842,6.7697,6.5322,6.765,170200.0],["2002-02-21",6.6747,6.7412,6.5322,6.5322,86800.0],["2002-02-22",6.5987,6.6462,6.5797,6.6082,26600.0],["2002-02-25",6.651,6.651,6.4372,6.5085,60400.0],["2002-02-26",6.4609,6.613,6.4609,6.613,104200.0],["2002-02-27",6.6367,6.6367,6.5227,6.5227,23200.0],["2002-02-28",6.556,6.708,6.4609,6.6605,45200.0],["2002-03-01",6.6035,6.6985,6.6035,6.6225,35400.0],["2002-03-04",6.5322,6.6937,6.5085,6.6747,43200.0],["2002-03-05",6.6035,6.651,6.4562,6.556,81600.0],["2002-03-06",6.5512,6.5987,6.4609,6.5892,23000.0],["2002-03-07",6.594,6.7127,6.594,6.7032,68200.0],["2002-03-08",6.6747,6.9123,6.6747,6.9123,61800.0],["2002-03-11",6.7697,6.784,6.6652,6.6937,191000.0],["2002-03-12",6.6225,6.6272,6.3754,6.537,46600.0],["2002-03-13",6.3659,6.3897,6.2709,6.3279,56000.0],["2002-03-14",6.4799,6.4799,6.2994,6.3849,19000.0],["2002-03-15",6.3042,6.4087,6.3042,6.4039,3800.0],["2002-03-18",6.6082,6.651,6.5607,6.575,42400.0],["2002-03-19",6.5607,6.651,6.5132,6.5607,20400.0],["2002-03-20",6.613,6.613,6.556,6.556,14600.0],["2002-03-21",6.5085,6.613,6.5085,6.556,30800.0],["2002-03-22",6.5655,6.6415,6.4372,6.5892,71200.0],["2002-03-25",6.6937,6.6985,6.5892,6.6415,102400.0],["2002-03-26",6.594,6.594,6.4657,6.5227,5400.0],["2002-03-27",6.4467,6.5512,6.4134,6.4419,48800.0],["2002-03-28",6.4277,6.4609,6.4277,6.4324,19400.0],["2002-04-01",6.1284,6.1759,5.9431,6.1521,69800.0],["2002-04-02",5.9764,6.1997,5.9764,6.1616,45800.0],["2002-04-03",6.0619,6.1046,5.9621,6.0524,5400.0],["2002-04-04",6.1236,6.2139,6.0571,6.1236,17200.0],["2002-04-05",6.1759,6.2234,6.1759,6.2187,28200.0],["2002-04-08",6.0571,6.0571,5.9669,5.9859,19400.0],["2002-04-09",5.9431,5.9431,5.8006,5.8386,62200.0],["2002-04-10",5.8814,5.9384,5.8766,5.9194,41400.0],["2002-04-11",5.9621,6.0761,5.9384,5.9621,50600.0],["2002-04-12",5.9431,5.9764,5.9289,5.9621,9000.0],["2002-04-15",5.9859,6.0904,5.7958,6.0761,14200.0],["2002-04-16",5.9004,6.1617,5.9004,6.1284,12200.0],["2002-04-17",6.0239,6.0476,6.0239,6.0476,1800.0],["2002-04-18",6.0809,6.1997,6.0809,6.1949,14200.0],["2002-04-19",6.1712,6.1902,6.1189,6.1379,9800.0],["2002-04-22",6.2044,6.2044,6.0334,6.0334,10000.0],["2002-04-23",5.9431,5.9669,5.8671,5.8671,85200.0],["2002-04-24",5.9099,5.9146,5.7008,5.9146,152400.0],["2002-04-25",5.7626,5.7626,5.7151,5.7151,6200.0],["2002-04-26",5.7293,5.7768,5.7293,5.7578,1800.0],["2002-04-29",5.7721,5.9716,5.7721,5.9336,94600.0],["2002-04-30",5.8624,5.9906,5.8434,5.9526,24000.0],["2002-05-01",5.9621,6.1902,5.9621,6.0429,35800.0],["2002-05-02",6.2282,6.3659,6.2282,6.3659,40000.0],["2002-05-03",6.3422,6.3612,6.2804,6.3564,9200.0],["2002-05-06",6.4324,6.5085,6.3897,6.3897,32200.0],["2002-05-07",6.5227,6.5892,6.4467,6.5417,33400.0],["2002-05-08",6.2709,6.3184,6.0381,6.3184,93600.0],["2002-05-09",6.1284,6.3422,6.1284,6.3327,22000.0],["2002-05-10",6.2234,6.3137,6.2234,6.2947,64200.0],["2002-05-13",6.3802,6.6035,6.3279,6.5465,87200.0],["2002-05-14",6.6177,6.746,6.5085,6.6937,165800.0],["2002-05-15",6.6747,6.6747,6.6035,6.6035,29200.0],["2002-05-16",6.651,6.7222,6.5892,6.5892,73400.0],["2002-05-17",6.5797,6.6225,6.5797,6.5987,16200.0],["2002-05-20",6.6035,6.6035,6.5085,6.5085,39400.0],["2002-05-21",6.5132,6.5132,6.4372,6.4847,31000.0],["2002-05-22",6.4229,6.4372,6.3659,6.4372,214800.0],["2002-05-23",6.4134,6.4324,6.2757,6.4324,55200.0],["2002-05-24",6.4277,6.4277,6.3707,6.4039,101400.0],["2002-05-28",6.3802,6.3802,6.2044,6.3612,182400.0],["2002-05-29",6.2567,6.2567,6.1284,6.1902,92200.0],["2002-05-30",6.1236,6.1902,6.0666,6.1854,100600.0],["2002-05-31",6.1521,6.1759,6.1331,6.1759,2600.0],["2002-06-03",6.0999,6.1997,6.0856,6.1997,46400.0],["2002-06-04",6.1094,6.1759,6.1046,6.1094,31000.0],["2002-06-05",6.1331,6.1331,6.0049,6.0381,30200.0],["2002-06-06",5.9906,6.0429,5.9906,6.0381,4800.0],["2002-06-07",5.9859,5.9859,5.9431,5.9479,3200.0],["2002-06-10",5.9431,5.9859,5.7341,5.8101,55800.0],["2002-06-11",5.7056,5.7056,5.468,5.5536,59000.0],["2002-06-12",5.6296,5.7911,5.5963,5.7626,22200.0],["2002-06-13",5.6771,5.8434,5.6771,5.8434,27600.0],["2002-06-14",5.6438,5.8053,5.6438,5.8053,5000.0],["2002-06-17",5.8196,6.0666,5.8053,6.0049,181200.0],["2002-06-18",5.9194,5.9859,5.9004,5.9764,8400.0],["2002-06-19",5.7483,5.7483,5.6343,5.6343,14400.0],["2002-06-20",5.6296,5.6296,5.5346,5.5488,16200.0],["2002-06-21",5.5346,5.6011,5.5298,5.5441,8200.0],["2002-06-24",5.5298,5.7436,5.5298,5.6771,55600.0],["2002-06-25",5.7151,5.7721,5.6723,5.6723,16600.0],["2002-06-26",5.6533,5.7246,5.6486,5.7246,158600.0],["2002-06-27",5.7483,5.7483,5.6058,5.6533,45800.0],["2002-06-28",5.7531,5.8719,5.4775,5.6438,201200.0],["2002-07-01",5.5821,5.5821,5.5346,5.5346,13200.0],["2002-07-02",5.5346,5.5346,5.1307,5.202,125000.0],["2002-07-03",5.2305,5.2305,5.1165,5.2258,59000.0],["2002-07-05",5.2258,5.3588,5.202,5.297,19200.0],["2002-07-08",5.2685,5.4063,5.2685,5.373,6200.0],["2002-07-09",5.3065,5.4158,5.2305,5.2733,48400.0],["2002-07-10",5.4158,5.5061,5.2353,5.2733,41400.0],["2002-07-11",5.2733,5.3445,5.1307,5.221,17600.0],["2002-07-12",5.2685,5.2685,5.107,5.1545,33200.0],["2002-07-15",5.3398,5.4158,5.2875,5.4158,58000.0],["2002-07-16",5.4443,5.4918,5.373,5.4443,7600.0],["2002-07-17",5.5251,5.5868,5.4633,5.4775,20800.0],["2002-07-18",5.5631,5.5631,5.1735,5.316,105400.0],["2002-07-19",5.2258,5.3398,5.2258,5.3255,52000.0],["2002-07-22",5.4585,5.6296,5.4585,5.6296,65000.0],["2002-07-23",5.5441,5.6391,5.5393,5.5821,2800.0],["2002-07-24",5.1925,5.3445,5.0832,5.3445,60200.0],["2002-07-25",5.1545,5.2828,4.9882,4.993,22200.0],["2002-07-26",5.05,5.297,5.05,5.2923,11000.0],["2002-07-29",5.2923,5.411,5.2923,5.3968,12800.0],["2002-07-30",5.4633,5.5821,5.4395,5.5821,6800.0],["2002-07-31",5.7958,5.8671,5.6581,5.7008,77600.0],["2002-08-01",5.5821,5.5821,5.4918,5.5536,14600.0],["2002-08-02",5.4918,5.5298,5.4395,5.4443,7200.0],["2002-08-05",5.2448,5.2875,5.0547,5.126,45000.0],["2002-08-06",5.1545,5.2495,5.1545,5.2258,14800.0],["2002-08-07",5.164,5.2495,5.1545,5.2495,16600.0],["2002-08-08",5.1545,5.2495,5.1545,5.202,4600.0],["2002-08-09",5.202,5.202,5.202,5.202,0.0],["2002-08-12",5.107,5.1545,5.107,5.1545,17200.0],["2002-08-13",5.1545,5.2258,5.1545,5.2258,103400.0],["2002-08-14",5.1783,5.2305,5.1688,5.1925,303000.0],["2002-08-15",5.1735,5.2258,5.1735,5.2258,396200.0],["2002-08-16",5.221,5.221,5.0642,5.1973,13600.0],["2002-08-19",5.2068,5.259,5.2068,5.2543,167200.0],["2002-08-20",5.259,5.316,5.2448,5.2685,43400.0],["2002-08-21",5.3635,5.4871,5.3635,5.4775,33600.0],["2002-08-22",5.392,5.43,5.392,5.43,3400.0],["2002-08-23",5.392,5.4158,5.3255,5.3255,21200.0],["2002-08-26",5.3303,5.3303,5.278,5.3303,47600.0],["2002-08-27",5.316,5.3588,5.316,5.3588,8600.0],["2002-08-28",5.3208,5.3208,5.3208,5.3208,3400.0],["2002-08-29",5.316,5.3588,5.24,5.3588,5800.0],["2002-08-30",5.3683,5.373,5.2543,5.2638,6600.0],["2002-09-03",5.1165,5.1403,4.9977,5.0832,24400.0],["2002-09-04",5.0832,5.221,5.0832,5.1735,45400.0],["2002-09-05",5.221,5.24,5.1783,5.1925,15800.0],["2002-09-06",5.2115,5.2685,5.1735,5.2685,21800.0],["2002-09-09",5.1783,5.2163,5.1688,5.1925,16600.0],["2002-09-10",5.202,5.2353,5.202,5.202,36200.0],["2002-09-11",5.1593,5.202,5.1117,5.1117,13600.0],["2002-09-12",5.1307,5.1307,5.1117,5.1165,29000.0],["2002-09-13",5.107,5.1307,5.0832,5.0832,3200.0],["2002-09-16",5.1307,5.1307,5.0595,5.0975,8400.0],["2002-09-17",5.1307,5.1307,4.9645,5.05,49200.0],["2002-09-18",5.0025,5.0025,4.8505,4.8742,24200.0],["2002-09-19",4.8742,4.8742,4.6937,4.7222,16800.0],["2002-09-20",4.7032,4.7079,4.6747,4.6794,13400.0],["2002-09-23",4.6794,4.6794,4.2044,4.3089,76200.0],["2002-09-24",4.2519,4.2519,3.9668,4.0856,84600.0],["2002-09-25",3.9906,4.0381,3.9811,4.0381,8600.0],["2002-09-26",4.0523,4.1426,4.0523,4.1426,18000.0],["2002-09-27",4.0903,4.0903,4.0856,4.0903,2800.0],["2002-09-30",4.0381,4.0381,3.8908,3.9858,34200.0],["2002-10-01",3.9098,4.0286,3.8956,4.0238,47000.0],["2002-10-02",3.9478,3.9478,3.7768,3.7768,44800.0],["2002-10-03",3.6818,3.6818,3.5155,3.5488,46000.0],["2002-10-04",3.5535,3.5678,3.544,3.5488,9400.0],["2002-10-07",3.3872,3.4395,3.3112,3.392,63800.0],["2002-10-08",3.4633,3.525,3.43,3.5155,91000.0],["2002-10-09",3.4823,3.4823,3.3967,3.3967,25400.0],["2002-10-10",3.373,3.3967,3.3207,3.3397,59400.0],["2002-10-11",3.3397,3.4157,3.3397,3.3635,41200.0],["2002-10-14",3.354,3.354,3.1545,3.183,34800.0],["2002-10-15",3.3587,3.4253,3.3587,3.3967,74000.0],["2002-10-16",3.3825,3.3825,3.3255,3.3302,11800.0],["2002-10-17",3.487,3.6153,3.4538,3.5013,71600.0],["2002-10-18",3.5013,3.5678,3.4728,3.5535,60800.0],["2002-10-21",3.5915,3.6818,3.525,3.6295,37400.0],["2002-10-22",3.5013,3.544,3.487,3.5155,81200.0],["2002-10-23",3.5678,3.7388,3.5678,3.7103,36200.0],["2002-10-24",3.734,3.9573,3.734,3.734,84200.0],["2002-10-25",3.753,3.9193,3.753,3.9146,48800.0],["2002-10-28",3.7103,3.7768,3.6818,3.7198,38400.0],["2002-10-29",3.6913,3.7673,3.6295,3.7673,33400.0],["2002-10-30",3.9146,3.9573,3.8908,3.9098,32000.0],["2002-10-31",3.8718,3.8861,3.8006,3.8243,37400.0],["2002-11-01",3.8433,3.9431,3.8006,3.9241,26000.0],["2002-11-04",3.9573,3.9953,3.9383,3.9953,50600.0],["2002-11-05",3.9478,3.9478,3.9431,3.9478,3400.0],["2002-11-06",3.9621,4.1331,3.9431,4.1284,50800.0],["2002-11-07",4.0523,4.1331,4.0476,4.1331,16200.0],["2002-11-08",4.1284,4.1284,4.0618,4.1236,11200.0],["2002-11-11",4.0618,4.0618,4.0143,4.0143,26200.0],["2002-11-12",3.9431,4.0713,3.9383,3.9953,14400.0],["2002-11-13",3.9431,3.9621,3.9003,3.9621,53600.0],["2002-11-14",3.9668,3.9668,3.9241,3.9241,4600.0],["2002-11-15",3.9858,3.9906,3.9573,3.9668,38000.0],["2002-11-18",4.0096,4.0096,3.9003,3.9003,10800.0],["2002-11-19",3.9146,3.9241,3.9146,3.9193,2400.0],["2002-11-20",3.9146,4.0856,3.9051,4.0381,45600.0],["2002-11-21",4.0381,4.1806,4.0381,4.1806,26400.0],["2002-11-22",4.1806,4.2044,4.0998,4.1664,117200.0],["2002-11-25",4.1664,4.4752,4.1664,4.4514,118200.0],["2002-11-26",4.4704,4.6319,4.4704,4.5607,62000.0],["2002-11-27",4.7222,4.9882,4.7222,4.9645,107000.0],["2002-11-29",4.9692,4.9692,4.8932,4.8932,11800.0],["2002-12-02",5.0357,5.3825,4.993,5.3588,259200.0],["2002-12-03",5.3683,5.411,5.335,5.3493,106600.0],["2002-12-04",5.126,5.2258,5.0975,5.1545,45800.0],["2002-12-05",5.0927,5.1545,4.9502,4.993,18800.0],["2002-12-06",4.917,4.9407,4.7554,4.7744,47400.0],["2002-12-09",4.7269,4.7269,4.5559,4.5607,65000.0],["2002-12-10",4.6082,4.6557,4.4657,4.5084,84800.0],["2002-12-11",4.5369,4.6082,4.5369,4.5844,31200.0],["2002-12-12",4.6319,4.7032,4.5654,4.6984,38200.0],["2002-12-13",4.6794,4.6794,4.5797,4.5844,101400.0],["2002-12-16",4.5607,4.6462,4.5607,4.6414,18200.0],["2002-12-17",4.5607,4.6272,4.5227,4.5274,13400.0],["2002-12-18",4.5132,4.5132,4.2756,4.3089,64800.0],["2002-12-19",4.1426,4.2994,4.1331,4.1426,60200.0],["2002-12-20",4.1331,4.1996,4.0381,4.0666,69800.0],["2002-12-23",4.0143,4.1236,4.0096,4.0618,56000.0],["2002-12-24",4.0048,4.0333,4.0048,4.0191,11400.0],["2002-12-26",4.0048,4.1806,4.0048,4.1806,52600.0],["2002-12-27",4.1236,4.1664,4.0666,4.0666,75400.0],["2002-12-30",4.0191,4.0333,3.734,3.8861,47200.0],["2002-12-31",3.8671,3.9383,3.8053,3.8338,40400.0],["2003-01-02",3.8006,4.0096,3.7721,3.9668,56600.0],["2003-01-03",3.9573,4.0618,3.9431,4.0238,74400.0],["2003-01-06",4.0713,4.2044,3.9668,4.1996,51600.0],["2003-01-07",4.2234,4.2281,4.1806,4.1806,13600.0],["2003-01-08",4.1379,4.2329,4.1141,4.1806,15200.0],["2003-01-09",4.2281,4.2756,4.1664,4.2424,38800.0],["2003-01-10",4.2186,4.3944,4.1806,4.3421,74600.0],["2003-01-13",4.3279,4.3279,4.1806,4.2519,31600.0],["2003-01-14",4.2281,4.2756,4.2281,4.2424,30400.0],["2003-01-15",4.2756,4.3944,4.2756,4.3706,25400.0],["2003-01-16",4.3896,4.3896,4.3184,4.3326,25600.0],["2003-01-17",4.3184,4.3184,4.2756,4.2756,8200.0],["2003-01-21",4.2709,4.2756,3.9858,4.1284,82000.0],["2003-01-22",4.1046,4.1474,4.0571,4.0571,12200.0],["2003-01-23",4.0523,4.0523,4.0381,4.0381,25400.0],["2003-01-24",4.0096,4.0096,3.9193,3.9621,12400.0],["2003-01-27",3.9906,4.3231,3.9906,4.1046,75000.0],["2003-01-28",4.0998,4.1093,4.0618,4.1093,6600.0],["2003-01-29",4.0713,4.2709,4.0713,4.2709,37600.0],["2003-01-30",4.2756,4.2756,4.1901,4.2329,23200.0],["2003-01-31",4.2281,4.2329,4.1854,4.1854,104000.0],["2003-02-03",4.1901,4.2186,4.1901,4.2186,6600.0],["2003-02-04",4.1806,4.2044,4.0951,4.0951,13200.0],["2003-02-05",4.0381,4.1806,4.0381,4.1759,12800.0],["2003-02-06",4.0856,4.2186,4.0476,4.2139,4400.0],["2003-02-07",4.1046,4.2281,4.1046,4.1093,4800.0],["2003-02-10",4.0428,4.0428,3.9716,3.9906,20000.0],["2003-02-11",4.0286,4.1141,4.0286,4.0571,50400.0],["2003-02-12",4.1426,4.1521,4.0666,4.0808,88800.0],["2003-02-13",4.0666,4.0856,4.0476,4.0476,66000.0],["2003-02-14",4.0476,4.0571,3.9953,4.0191,78600.0],["2003-02-18",4.5132,4.5607,4.4181,4.4419,425800.0],["2003-02-19",4.5369,4.6082,4.4799,4.5512,176800.0],["2003-02-20",4.4466,4.5844,4.4276,4.5844,143400.0],["2003-02-21",4.5417,4.6319,4.5132,4.6082,45200.0],["2003-02-24",4.5417,4.5417,4.4039,4.5369,55800.0],["2003-02-25",4.4276,4.5607,4.4276,4.5607,26400.0],["2003-02-26",4.5369,4.5797,4.4989,4.5797,11400.0],["2003-02-27",4.6794,4.8457,4.6177,4.8077,103800.0],["2003-02-28",4.7744,4.8695,4.7744,4.8695,11200.0],["2003-03-03",4.8505,4.9217,4.8505,4.8505,24800.0],["2003-03-04",4.822,4.8695,4.8077,4.8077,8400.0],["2003-03-05",4.7697,4.7982,4.7127,4.7174,26000.0],["2003-03-06",4.6604,4.6842,4.6557,4.6842,9600.0],["2003-03-07",4.6557,4.6557,4.5702,4.6319,31200.0],["2003-03-10",4.6699,4.7649,4.6699,4.7032,11400.0],["2003-03-11",4.7649,4.8695,4.7649,4.803,69200.0],["2003-03-12",4.7697,4.8695,4.7554,4.7982,42200.0],["2003-03-13",5.0025,5.0357,4.8695,4.9407,381600.0],["2003-03-14",4.9027,5.0215,4.8457,4.9075,331200.0],["2003-03-17",5.0832,5.1403,4.9502,4.9692,325000.0],["2003-03-18",4.7649,4.955,4.7507,4.936,189200.0],["2003-03-19",5.1355,5.221,5.05,5.221,43000.0],["2003-03-20",5.2115,5.2543,5.1212,5.1878,33400.0],["2003-03-21",5.202,5.3208,5.1403,5.2733,103800.0],["2003-03-24",5.145,5.145,5.0357,5.1308,71600.0],["2003-03-25",5.1402,5.3208,5.1402,5.2258,118400.0],["2003-03-26",5.1973,5.316,5.1593,5.24,74000.0],["2003-03-27",5.2923,5.3778,5.2543,5.2543,19400.0],["2003-03-28",5.2495,5.2495,5.069,5.1498,26600.0],["2003-03-31",5.0737,5.2875,5.0737,5.2875,25400.0],["2003-04-01",5.297,5.3683,5.259,5.2733,68000.0],["2003-04-02",5.335,5.373,5.3113,5.3303,62400.0],["2003-04-03",5.2543,5.2875,5.2543,5.2875,6200.0],["2003-04-04",5.3445,5.4158,5.3445,5.3778,8600.0],["2003-04-07",5.6391,5.6533,5.5678,5.6058,45000.0],["2003-04-08",5.6866,5.7008,5.6248,5.6866,20600.0],["2003-04-09",5.6581,5.7103,5.6153,5.6153,190400.0],["2003-04-10",5.6153,5.6961,5.6153,5.6391,8000.0],["2003-04-11",5.7056,5.7056,5.5013,5.5773,39600.0],["2003-04-14",5.5108,5.5726,5.5108,5.5726,12200.0],["2003-04-15",5.5773,5.7293,5.5773,5.7293,8000.0],["2003-04-16",5.7816,5.7958,5.6058,5.6058,21400.0],["2003-04-17",5.7008,5.7008,5.6628,5.6628,9800.0],["2003-04-21",5.7768,5.7768,5.5631,5.6296,24000.0],["2003-04-22",5.3208,5.5821,5.3208,5.4063,78800.0],["2003-04-23",5.3968,5.4633,5.354,5.449,92400.0],["2003-04-24",5.4823,5.5583,5.4205,5.5441,86000.0],["2003-04-25",5.373,5.4538,5.373,5.4443,29800.0],["2003-04-28",5.373,5.4823,5.373,5.4585,37000.0],["2003-04-29",5.5108,5.7816,5.5108,5.7246,28200.0],["2003-04-30",5.7008,5.9859,5.6296,5.7911,47400.0],["2003-05-01",5.7911,5.8006,5.7388,5.7673,38000.0],["2003-05-02",5.7911,5.8624,5.7721,5.8624,139800.0],["2003-05-05",6.0334,6.3897,6.0334,6.1759,235400.0],["2003-05-06",6.1141,6.4134,6.1141,6.1902,48400.0],["2003-05-07",6.1759,6.2709,6.0904,6.2092,55000.0],["2003-05-08",6.0714,6.2947,6.0714,6.1331,33200.0],["2003-05-09",6.1712,6.4609,6.1712,6.4609,147400.0],["2003-05-12",6.8172,7.3636,6.8172,7.1783,319600.0],["2003-05-13",6.7935,7.0738,6.651,7.0073,225400.0],["2003-05-14",6.8172,6.9218,6.4609,6.5275,147600.0],["2003-05-15",6.651,6.6937,6.3897,6.5322,55200.0],["2003-05-16",6.4609,6.5322,6.4514,6.5132,88000.0],["2003-05-19",6.4372,6.5322,6.3184,6.3469,38400.0],["2003-05-20",6.3184,6.4372,6.3184,6.3422,83400.0],["2003-05-21",6.1759,6.1759,5.9336,6.0619,108600.0],["2003-05-22",6.1189,6.1759,6.1141,6.1474,22400.0],["2003-05-23",6.1997,6.5465,6.1997,6.4657,48800.0],["2003-05-27",6.613,6.936,6.5845,6.8648,72000.0],["2003-05-28",6.8648,6.936,6.6082,6.7935,87600.0],["2003-05-29",6.8648,6.9645,6.765,6.7935,44200.0],["2003-05-30",6.841,7.1023,6.841,7.1023,61200.0],["2003-06-02",7.0073,7.0738,6.7555,6.974,96400.0],["2003-06-03",6.9123,6.9123,6.6652,6.7175,84600.0],["2003-06-04",6.6557,6.8172,6.5132,6.7935,59400.0],["2003-06-05",6.7222,6.7887,6.6795,6.7887,53600.0],["2003-06-06",6.7745,6.7935,6.5607,6.5702,81800.0],["2003-06-09",6.5797,6.5797,6.4609,6.4799,63400.0],["2003-06-10",6.6272,6.6272,6.4134,6.4419,25600.0],["2003-06-11",6.4942,6.6367,6.4229,6.518,21000.0],["2003-06-12",6.5417,6.5417,6.4419,6.518,9400.0],["2003-06-13",6.537,6.556,6.2662,6.2804,102600.0],["2003-06-16",6.651,6.651,6.5084,6.632,150400.0],["2003-06-17",6.974,7.0263,6.803,6.993,139400.0],["2003-06-18",7.126,7.3161,7.0548,7.2021,134800.0],["2003-06-19",7.2591,7.2591,7.1308,7.1308,49800.0],["2003-06-20",7.1308,7.164,7.1308,7.145,3400.0],["2003-06-23",7.0785,7.1213,6.7555,6.8885,27800.0],["2003-06-24",6.936,7.05,6.898,6.9883,63200.0],["2003-06-25",6.9978,7.2781,6.9978,7.183,82600.0],["2003-06-26",7.1735,7.2686,7.1308,7.1735,13400.0],["2003-06-27",7.2448,7.4586,7.012,7.2163,51800.0],["2003-06-30",7.2781,7.3493,7.1308,7.145,45800.0],["2003-07-01",7.1308,7.2401,7.0025,7.2306,78000.0],["2003-07-02",7.3398,7.5774,7.3351,7.5726,119400.0],["2003-07-03",7.5061,7.5964,7.5061,7.5774,81000.0],["2003-07-07",7.5916,7.7056,7.4823,7.5916,98400.0],["2003-07-08",7.3493,7.4206,7.2781,7.3541,65600.0],["2003-07-09",7.5584,7.5964,7.2923,7.5441,39200.0],["2003-07-10",7.2733,7.5774,7.2733,7.4348,13200.0],["2003-07-11",7.2686,7.5013,7.2686,7.5013,18000.0],["2003-07-14",7.2923,7.5679,7.2923,7.4348,46600.0],["2003-07-15",7.5251,7.5536,7.4491,7.5013,77800.0],["2003-07-16",7.5061,7.9812,7.5013,7.8196,339400.0],["2003-07-17",7.6961,7.6961,7.2448,7.5203,83000.0],["2003-07-18",7.4111,7.4918,7.3493,7.4871,51200.0],["2003-07-21",7.4396,7.4396,7.2258,7.3018,75800.0],["2003-07-22",7.2686,7.4158,7.2686,7.3968,22600.0],["2003-07-23",7.6059,7.6059,7.4823,7.5299,11800.0],["2003-07-24",7.5536,7.5536,7.3161,7.3161,14400.0],["2003-07-25",7.2828,7.5441,7.2828,7.4063,22800.0],["2003-07-28",7.5489,7.6011,7.3683,7.5679,93200.0],["2003-07-29",7.5964,7.6486,7.5536,7.5536,157600.0],["2003-07-30",7.4206,7.4586,7.183,7.4586,166800.0],["2003-07-31",7.3636,7.4348,7.2923,7.3636,43600.0],["2003-08-01",7.3018,7.4348,7.2971,7.3018,31000.0],["2003-08-04",6.7935,6.879,6.5655,6.7792,197800.0],["2003-08-05",6.7935,6.993,6.7935,6.9123,114800.0],["2003-08-06",6.8648,6.9123,6.7745,6.7935,25400.0],["2003-08-07",6.7697,6.8125,6.708,6.746,20800.0],["2003-08-08",6.8457,6.8457,6.7982,6.8125,23600.0],["2003-08-11",6.8125,6.8315,6.7222,6.7792,22600.0],["2003-08-12",6.841,6.974,6.765,6.9645,47200.0],["2003-08-13",6.936,6.9598,6.8885,6.9503,16000.0],["2003-08-14",6.8838,6.9598,6.879,6.9455,53400.0],["2003-08-15",6.936,6.936,6.936,6.936,600.0],["2003-08-18",6.9978,7.1308,6.9978,7.1308,44400.0],["2003-08-19",7.1308,7.3256,7.0595,7.1878,91800.0],["2003-08-20",7.0785,7.164,6.9883,7.0548,52400.0],["2003-08-21",6.917,7.0975,6.7317,7.0928,47600.0],["2003-08-22",7.0785,7.0833,6.9835,6.9835,105400.0],["2003-08-25",6.841,6.9788,6.6985,6.9788,69400.0],["2003-08-26",6.8648,7.069,6.8648,7.0168,93800.0],["2003-08-27",7.012,7.0548,6.9835,6.993,44400.0],["2003-08-28",6.9835,6.9883,6.9598,6.9693,19600.0],["2003-08-29",7.012,7.1735,7.0025,7.126,43600.0],["2003-09-02",7.2401,7.5964,7.1593,7.5299,108200.0],["2003-09-03",7.3873,8.1379,7.3873,7.9859,423000.0],["2003-09-04",7.8149,8.3897,7.8149,8.3137,382400.0],["2003-09-05",8.347,8.347,8.0714,8.0762,317000.0],["2003-09-08",8.0524,8.5037,8.0239,8.442,625800.0],["2003-09-09",8.1759,8.4325,8.0762,8.3137,366400.0],["2003-09-10",8.2472,8.2995,8.0097,8.1142,460000.0],["2003-09-11",7.9574,8.1189,7.8291,8.0714,284400.0],["2003-09-12",8.0287,8.0287,7.9099,8.0239,179800.0],["2003-09-15",8.0524,8.2567,7.9527,8.0619,128600.0],["2003-09-16",8.0952,8.3042,8.0952,8.29,130200.0],["2003-09-17",8.1712,8.309,8.1237,8.2092,77600.0],["2003-09-18",8.2425,8.4562,8.1379,8.385,125400.0],["2003-09-19",8.4087,8.4087,8.1237,8.1712,91600.0],["2003-09-22",8.0762,8.1949,7.8862,8.0999,71800.0],["2003-09-23",8.385,8.898,8.2615,8.8838,845400.0],["2003-09-24",9.3541,9.9052,9.1498,9.2734,921600.0],["2003-09-25",9.7389,9.9765,9.0168,9.2116,698000.0],["2003-09-26",9.3114,9.4539,8.6035,9.0358,303800.0],["2003-09-29",9.1213,9.3826,9.1023,9.3304,157400.0],["2003-09-30",9.1688,9.2876,8.8838,9.0548,176000.0],["2003-10-01",9.0738,9.2306,8.9788,9.0643,114200.0],["2003-10-02",9.1213,9.1213,8.9076,9.0311,93800.0],["2003-10-03",9.1688,9.3494,8.898,9.2306,102800.0],["2003-10-06",9.0358,9.3019,9.0358,9.1498,76200.0],["2003-10-07",9.1641,9.4539,9.0358,9.3256,300000.0],["2003-10-08",9.3351,10.0572,9.3304,9.9622,696200.0],["2003-10-09",9.9765,10.1665,9.0263,9.2876,992000.0],["2003-10-10",9.3114,9.4491,9.1308,9.4396,207400.0],["2003-10-13",9.5204,9.6107,9.3209,9.4539,87000.0],["2003-10-14",9.5014,9.5061,9.3874,9.4586,50800.0],["2003-10-15",9.5061,9.6344,9.4586,9.5014,98200.0],["2003-10-16",9.5014,9.6439,9.0406,9.5774,207600.0],["2003-10-17",9.5964,9.6914,9.2163,9.2544,168000.0],["2003-10-20",9.3589,9.6392,9.2781,9.4966,166800.0],["2003-10-21",9.7057,10.0192,9.4301,9.8339,424400.0],["2003-10-22",9.7389,9.8102,9.6012,9.6819,123600.0],["2003-10-23",9.2734,9.8624,9.1071,9.6202,162800.0],["2003-10-24",9.5774,9.6392,9.3256,9.3731,48400.0],["2003-10-27",9.1498,9.3589,8.8173,9.2639,403000.0],["2003-10-28",9.3874,9.929,9.3874,9.7484,213400.0],["2003-10-29",10.214,10.7271,10.024,10.6843,1477200.0],["2003-10-30",10.5465,10.7366,10.2615,10.6463,657200.0],["2003-10-31",10.7841,10.8078,10.6416,10.7033,306400.0],["2003-11-03",10.9028,11.4017,10.7698,11.0929,639400.0],["2003-11-04",11.1451,11.4017,11.0454,11.3779,714000.0],["2003-11-05",11.4017,11.5917,11.3066,11.5679,399400.0],["2003-11-06",11.3827,11.891,11.2829,11.872,511000.0],["2003-11-07",11.6392,11.8767,11.6392,11.7247,323600.0],["2003-11-10",11.5442,11.682,11.3827,11.5204,305000.0],["2003-11-11",11.2829,11.3684,10.5988,11.1641,309000.0],["2003-11-12",11.4112,11.8767,11.4112,11.8102,345800.0],["2003-11-13",11.6867,11.8482,11.4254,11.8482,335600.0],["2003-11-14",11.5204,12.0905,11.4017,11.9195,390400.0],["2003-11-17",11.8292,11.834,11.2354,11.4492,288800.0],["2003-11-18",11.6962,11.9717,11.5489,11.5489,108800.0],["2003-11-19",11.7817,11.7817,11.2449,11.5774,140800.0],["2003-11-20",11.4587,11.758,10.9266,10.9836,322800.0],["2003-11-21",11.0739,11.3779,10.6178,11.3779,132200.0],["2003-11-24",11.3542,11.3542,10.9503,11.2259,209800.0],["2003-11-25",11.3732,11.4017,11.1641,11.3067,114000.0],["2003-11-26",11.3304,11.3304,11.1356,11.2829,185400.0],["2003-11-28",11.2116,11.2829,11.2116,11.2781,27200.0],["2003-12-01",11.1261,11.1356,10.8078,11.1309,274200.0],["2003-12-02",10.9503,11.0834,10.7366,10.8221,259600.0],["2003-12-03",10.7413,10.8078,10.157,10.6226,606800.0],["2003-12-04",10.6178,10.8126,10.2662,10.7841,373600.0],["2003-12-05",10.6891,10.8268,10.6891,10.7508,174000.0],["2003-12-08",10.6843,10.7936,10.5703,10.7698,432000.0],["2003-12-09",11.0454,11.4159,10.8838,10.9123,362400.0],["2003-12-10",10.9646,11.1784,10.8363,10.8363,172400.0],["2003-12-11",11.2401,11.3637,10.9694,11.0501,208400.0],["2003-12-12",11.1546,11.2354,11.0501,11.1166,95400.0],["2003-12-15",11.5822,11.6344,11.0786,11.1404,304000.0],["2003-12-16",11.2781,11.2781,10.8886,11.0074,210600.0],["2003-12-17",11.0216,11.2971,11.0216,11.2544,47000.0],["2003-12-18",11.0121,11.3209,11.0074,11.2401,71000.0],["2003-12-19",11.0929,11.2829,11.0929,11.1309,47200.0],["2003-12-22",11.0264,11.1879,10.8316,11.1641,59800.0],["2003-12-23",10.9646,11.2211,10.9646,11.1784,46200.0],["2003-12-24",11.2829,11.4159,11.2164,11.3542,63200.0],["2003-12-26",11.2734,11.5204,11.2734,11.3732,29200.0],["2003-12-29",11.9717,12.043,11.6867,11.7722,238400.0],["2003-12-30",11.8767,11.8767,11.758,11.853,89400.0],["2003-12-31",12.1903,12.2805,11.9622,12.043,102200.0],["2004-01-02",11.9242,11.9242,11.2544,11.4159,948400.0],["2004-01-05",11.8862,12.2663,11.7865,12.2425,244800.0],["2004-01-06",12.4943,12.5751,12.2805,12.5418,407200.0],["2004-01-07",12.5988,12.5988,12.119,12.4231,153800.0],["2004-01-08",12.4991,13.397,12.4991,13.3019,468200.0],["2004-01-09",13.2449,13.2449,12.3993,12.6796,324000.0],["2004-01-12",13.454,14.2948,13.1594,13.967,828000.0],["2004-01-13",14.0811,14.0811,13.0882,13.4492,247000.0],["2004-01-14",13.644,13.7295,13.5062,13.663,172200.0],["2004-01-15",13.7485,13.8815,13.4682,13.5252,43000.0],["2004-01-16",13.6107,13.8815,13.5157,13.872,80400.0],["2004-01-20",14.8554,14.9267,14.0288,14.1951,360200.0],["2004-01-21",14.0431,14.0953,13.6107,13.7533,124400.0],["2004-01-22",13.4492,13.492,13.0644,13.1594,268000.0],["2004-01-23",13.0454,13.644,13.0454,13.549,133000.0],["2004-01-26",13.4682,13.6535,13.2877,13.625,48600.0],["2004-01-27",13.6582,13.7913,13.587,13.701,151800.0],["2004-01-28",13.663,13.777,13.1927,13.2069,157000.0],["2004-01-29",13.1024,13.3494,12.4658,12.6368,212400.0],["2004-01-30",12.9029,13.0026,12.5798,13.0026,73400.0],["2004-02-02",12.7841,12.9171,12.5656,12.8934,82800.0],["2004-02-03",12.7366,13.1024,12.6178,13.0692,114200.0],["2004-02-04",10.9741,11.1071,10.4895,10.8791,2129600.0],["2004-02-05",11.4207,11.6297,11.1736,11.3922,719200.0],["2004-02-06",11.3114,11.5727,11.2354,11.3542,352200.0],["2004-02-09",11.8055,11.967,11.5204,11.5964,368200.0],["2004-02-10",11.7105,11.8482,11.6059,11.8435,285200.0],["2004-02-11",12.1143,12.1143,11.796,12.0098,370400.0],["2004-02-12",11.9717,11.9717,11.7152,11.7817,364600.0],["2004-02-13",11.872,11.9622,11.777,11.8055,91200.0],["2004-02-17",11.9005,11.9242,11.7722,11.8482,316000.0],["2004-02-18",11.8245,11.853,11.7342,11.7817,56800.0],["2004-02-19",11.7342,11.853,11.3684,11.4872,115400.0],["2004-02-20",11.6012,11.6012,11.2544,11.3732,365000.0],["2004-02-23",11.3067,11.4397,10.9266,11.0216,135600.0],["2004-02-24",10.8316,10.9028,10.7366,10.8743,131800.0],["2004-02-25",11.1641,11.3494,10.8886,11.1166,222400.0],["2004-02-26",10.9266,11.2116,10.9266,11.2021,59200.0],["2004-02-27",11.2449,11.2829,11.0216,11.2069,126800.0],["2004-03-01",11.4777,11.5299,11.3114,11.5014,146800.0],["2004-03-02",11.3969,11.4017,11.2211,11.3637,68000.0],["2004-03-03",11.2924,11.4777,11.2924,11.4064,74000.0],["2004-03-04",11.4159,11.5157,11.2734,11.3494,212000.0],["2004-03-05",11.4017,11.4017,11.2591,11.3589,90800.0],["2004-03-08",11.3162,11.3162,11.2164,11.2164,111800.0],["2004-03-09",11.1926,11.2972,10.9266,11.0074,123000.0],["2004-03-10",11.0311,11.1499,10.8506,10.9266,133400.0],["2004-03-11",10.9266,10.9836,10.7176,10.7176,111000.0],["2004-03-12",10.7271,10.9503,10.7271,10.9503,34000.0],["2004-03-15",11.1784,11.2686,11.0881,11.1119,141400.0],["2004-03-16",11.4017,11.4682,11.2639,11.3447,164000.0],["2004-03-17",11.4539,11.4539,11.1974,11.2876,136000.0],["2004-03-18",11.3969,11.3969,10.9551,10.9931,136200.0],["2004-03-19",10.9456,11.2496,10.9456,11.1024,36600.0],["2004-03-22",10.9361,11.2021,10.7698,10.7746,83600.0],["2004-03-23",10.7793,10.9171,10.7271,10.8933,52000.0],["2004-03-24",10.7176,10.7841,10.4515,10.7556,120200.0],["2004-03-25",10.5655,11.0596,10.5655,10.9836,67800.0],["2004-03-26",10.9789,11.2069,10.6938,10.7651,129800.0],["2004-03-29",10.9836,11.2829,10.9551,11.1641,56400.0],["2004-03-30",11.0216,11.3162,11.0216,11.1641,40400.0],["2004-03-31",11.2069,11.3542,11.1024,11.1831,84600.0],["2004-04-01",11.4017,11.6867,11.3304,11.5679,117400.0],["2004-04-02",11.663,12.3423,11.6202,12.233,296400.0],["2004-04-05",12.2093,12.5418,11.7912,11.9527,214800.0],["2004-04-06",11.7817,12.0193,11.7342,11.8767,93000.0],["2004-04-07",12.0098,12.0763,11.7342,11.9147,55000.0],["2004-04-08",12.0003,12.3661,11.986,12.1285,90200.0],["2004-04-12",11.7295,12.5893,11.7295,12.138,188000.0],["2004-04-13",12.1665,12.4611,11.9005,12.043,118200.0],["2004-04-14",12.1048,12.1998,11.796,11.9527,48000.0],["2004-04-15",12.214,12.214,11.9622,12.1333,55800.0],["2004-04-16",12.2995,12.2995,11.948,12.1618,50400.0],["2004-04-19",12.1808,12.3376,12.119,12.233,120800.0],["2004-04-20",12.3518,12.3756,12.0525,12.0525,29800.0],["2004-04-21",11.9955,12.0003,11.7817,11.9717,81400.0],["2004-04-22",11.872,12.0905,11.7675,11.9765,72400.0],["2004-04-23",11.7865,12.1143,11.7817,12.043,44400.0],["2004-04-26",11.7912,11.9813,11.7912,11.9385,30800.0],["2004-04-27",11.9052,11.9717,11.6392,11.644,53400.0],["2004-04-28",11.758,11.834,11.3304,11.3684,61200.0],["2004-04-29",11.2829,11.3494,10.9741,11.0549,48600.0],["2004-04-30",11.1546,11.1641,10.9931,11.0264,44200.0],["2004-05-03",11.1641,11.2116,11.0074,11.1166,68400.0],["2004-05-04",10.5513,10.6416,10.0905,10.0905,433200.0],["2004-05-05",10.6321,11.0691,10.575,10.9741,193400.0],["2004-05-06",11.0691,11.0691,10.6035,10.6891,104800.0],["2004-05-07",10.6891,11.4017,10.6416,10.6796,63000.0],["2004-05-10",10.29,10.4278,10.0002,10.2567,90400.0],["2004-05-11",10.1522,10.4848,10.081,10.3755,32000.0],["2004-05-12",10.328,10.4943,10.1427,10.2853,46600.0],["2004-05-13",10.2377,10.4658,10.214,10.3043,38600.0],["2004-05-14",10.3518,10.537,10.3233,10.4943,29600.0],["2004-05-17",10.2235,10.4135,10.0857,10.3043,35400.0],["2004-05-18",10.4515,10.4943,10.005,10.2758,41000.0],["2004-05-19",10.3708,10.6035,10.3375,10.3755,43600.0],["2004-05-20",10.4468,10.4468,10.1285,10.1285,20200.0],["2004-05-21",10.2187,10.2948,10.1285,10.2615,28000.0],["2004-05-24",10.4515,10.5608,10.2615,10.2853,71600.0],["2004-05-25",10.385,10.385,10.252,10.3803,43200.0],["2004-05-26",10.385,10.6463,10.385,10.5465,41000.0],["2004-05-27",10.3185,10.6035,10.3185,10.3423,23000.0],["2004-05-28",10.6843,10.6843,10.3233,10.4325,43000.0],["2004-06-01",10.5893,10.5893,10.3565,10.385,53800.0],["2004-06-02",10.3375,10.4135,10.2995,10.3043,67200.0],["2004-06-03",10.2615,10.3898,10.0525,10.0525,63600.0],["2004-06-04",10.2235,10.2425,10.1617,10.214,38600.0],["2004-06-07",10.5893,10.8411,10.5133,10.7841,173200.0],["2004-06-08",11.1119,11.1404,10.8126,11.1404,188600.0],["2004-06-09",11.0549,11.1024,10.8078,10.8221,33800.0],["2004-06-10",11.0026,11.0406,10.8078,10.9931,40600.0],["2004-06-14",10.7461,10.8791,10.4563,10.4563,73200.0],["2004-06-15",10.5988,10.9218,10.5228,10.6891,68200.0],["2004-06-16",10.8078,11.0644,10.6891,10.8316,53000.0],["2004-06-17",10.7366,10.7603,10.5513,10.5513,72200.0],["2004-06-18",10.5228,10.6986,10.461,10.6416,37000.0],["2004-06-21",10.9551,11.1499,10.9551,10.9741,53200.0],["2004-06-22",10.9979,11.1641,10.8506,11.1451,34200.0],["2004-06-23",11.1024,11.1499,10.7888,10.9836,205800.0],["2004-06-24",10.8791,11.815,10.6796,11.6107,488200.0],["2004-06-25",11.4682,11.663,11.2734,11.2781,83600.0],["2004-06-28",11.4492,11.8292,11.2164,11.3732,200600.0],["2004-06-29",11.3162,11.5014,11.3114,11.4587,43400.0],["2004-06-30",11.3542,11.5822,11.2591,11.3447,47800.0],["2004-07-01",11.2401,11.3257,10.9408,10.9836,101800.0],["2004-07-02",11.0026,11.1404,10.8838,11.0169,109800.0],["2004-07-06",10.9646,11.0929,10.8933,10.9503,61400.0],["2004-07-07",10.9789,11.0026,10.7793,10.8316,46200.0],["2004-07-08",10.7128,10.7556,10.575,10.5893,14800.0],["2004-07-09",10.594,10.7461,10.5798,10.6416,59800.0],["2004-07-12",10.8838,10.8838,10.6748,10.8553,143400.0],["2004-07-13",10.8648,10.8886,10.7841,10.8316,91400.0],["2004-07-14",10.8078,10.9313,10.5323,10.5703,148600.0],["2004-07-15",10.7128,10.7793,10.5798,10.5798,82200.0],["2004-07-16",10.594,10.5988,10.328,10.461,174800.0],["2004-07-19",10.6416,11.0216,10.6273,10.9361,124800.0],["2004-07-20",11.0834,11.1831,10.8458,11.1641,111000.0],["2004-07-21",11.1736,11.2259,10.8886,10.9266,123000.0],["2004-07-22",10.9171,11.1736,10.8791,11.1071,63600.0],["2004-07-23",11.0216,11.0264,10.7461,10.7603,50600.0],["2004-07-26",10.9266,11.0501,10.7651,10.8933,72200.0],["2004-07-27",10.8316,11.0121,10.7746,11.0026,140800.0],["2004-07-28",9.929,10.1997,9.6439,10.1237,208800.0],["2004-07-29",10.2377,10.2615,9.8909,10.2615,135600.0],["2004-07-30",10.2662,10.328,10.062,10.214,105600.0],["2004-08-02",10.1522,10.2662,10.1095,10.1902,167000.0],["2004-08-03",10.1807,10.1807,9.7864,9.8102,142600.0],["2004-08-04",9.9147,9.9147,9.6629,9.6629,80600.0],["2004-08-05",9.6629,9.7722,9.3826,9.4919,67600.0],["2004-08-06",9.4396,9.4491,9.2734,9.3114,103000.0],["2004-08-09",9.2639,9.3351,8.746,8.9788,467400.0],["2004-08-10",9.0263,9.2068,8.9218,9.1878,274400.0],["2004-08-11",8.9171,9.0596,8.8315,8.9646,46000.0],["2004-08-12",8.7413,8.746,8.537,8.5988,79000.0],["2004-08-13",8.5512,8.727,8.5512,8.6415,16200.0],["2004-08-16",8.385,8.5703,8.2662,8.4942,239600.0],["2004-08-17",8.727,8.9741,8.727,8.9076,106000.0],["2004-08-18",8.9361,9.1688,8.9361,9.1308,92400.0],["2004-08-19",9.1213,9.3969,9.1213,9.3921,106000.0],["2004-08-20",9.2639,9.5014,9.2639,9.4681,140400.0],["2004-08-23",9.5014,9.5394,9.3114,9.3446,68800.0],["2004-08-24",9.4159,9.6867,9.3494,9.3826,108200.0],["2004-08-25",9.3399,9.7864,9.3399,9.6534,67400.0],["2004-08-26",9.4919,9.5299,9.3446,9.4206,36400.0],["2004-08-27",9.4206,9.4966,9.4206,9.4966,14200.0],["2004-08-30",9.3921,9.3969,9.1213,9.1831,62600.0],["2004-08-31",9.2068,9.2306,9.0263,9.2306,18800.0],["2004-09-01",9.0596,9.3494,9.0358,9.1973,17800.0],["2004-09-02",9.4444,9.4444,9.1166,9.3399,28000.0],["2004-09-03",9.0643,9.1926,9.0643,9.1356,18600.0],["2004-09-07",9.2781,9.4586,9.2781,9.4064,31800.0],["2004-09-08",9.5679,9.7104,9.5584,9.6344,24800.0],["2004-09-09",9.5679,9.7342,9.5156,9.7342,23000.0],["2004-09-10",9.6487,9.8054,9.6487,9.8054,27000.0],["2004-09-13",9.8054,10.385,9.7009,10.157,154600.0],["2004-09-14",10.214,10.4135,10.1,10.3945,91600.0],["2004-09-15",10.5133,11.0311,10.2187,10.7271,124000.0],["2004-09-16",10.8553,10.8791,10.6463,10.8126,172200.0],["2004-09-17",10.6843,10.7461,10.3708,10.385,112200.0],["2004-09-20",10.5323,10.6701,10.4373,10.556,111000.0],["2004-09-21",10.5133,10.6368,10.2995,10.6368,39200.0],["2004-09-22",10.347,10.7746,10.347,10.385,63400.0],["2004-09-23",10.1,10.7793,10.1,10.2948,124200.0],["2004-09-24",10.3945,10.5465,10.195,10.3185,80800.0],["2004-09-27",10.1,10.3518,10.1,10.2045,16600.0],["2004-09-28",10.1,10.252,9.9765,10.0952,46600.0],["2004-09-29",10.0952,10.3185,10.0952,10.2187,139600.0],["2004-09-30",10.3423,10.3755,10.1997,10.271,95200.0],["2004-10-01",10.3898,10.4515,10.3375,10.423,88000.0],["2004-10-04",10.6986,10.8981,10.4658,10.6463,117400.0],["2004-10-05",10.9171,10.9266,10.3898,10.461,101200.0],["2004-10-06",10.404,10.4183,10.119,10.3993,202400.0],["2004-10-07",10.4515,10.5418,10.233,10.385,86000.0],["2004-10-08",10.3993,10.4468,10.2187,10.3518,51600.0],["2004-10-11",10.233,10.4468,10.233,10.3375,36600.0],["2004-10-12",10.157,10.157,9.9765,10.005,39400.0],["2004-10-13",10.119,10.309,10.0857,10.1332,31600.0],["2004-10-14",10.0905,10.1,9.9765,9.9955,28000.0],["2004-10-15",10.271,10.271,10.0192,10.252,18400.0],["2004-10-18",9.9622,10.309,9.8529,10.271,131200.0],["2004-10-19",10.214,10.556,10.214,10.366,157000.0],["2004-10-20",10.3565,10.461,10.2757,10.4515,38600.0],["2004-10-21",10.385,10.6368,10.385,10.6083,63800.0],["2004-10-22",10.6226,10.6226,10.328,10.404,170200.0],["2004-10-25",10.1712,10.404,10.1712,10.3898,114400.0],["2004-10-26",10.4848,10.5085,10.2615,10.4278,52000.0],["2004-10-27",10.214,10.309,10.0905,10.2615,94400.0],["2004-10-28",10.2567,10.2567,9.948,10.0572,62200.0],["2004-10-29",9.948,10.0905,9.948,10.0857,48200.0],["2004-11-01",10.0192,10.214,9.9812,10.2092,35200.0],["2004-11-02",10.2615,10.2615,10.1427,10.214,66200.0],["2004-11-03",10.9884,11.3399,10.9266,11.0976,650200.0],["2004-11-04",11.4017,11.5537,11.2544,11.5299,640400.0],["2004-11-05",11.5917,12.4706,11.5014,12.2805,693400.0],["2004-11-08",12.1143,12.1475,11.8387,12.0003,461200.0],["2004-11-09",11.8007,12.0193,11.6202,11.8245,415600.0],["2004-11-10",11.6867,12.0003,11.6867,11.9005,306400.0],["2004-11-11",12.0478,12.3613,12.024,12.2473,479200.0],["2004-11-12",12.4136,12.4136,12.195,12.3185,306600.0],["2004-11-15",12.3471,12.4943,12.1285,12.195,199200.0],["2004-11-16",12.6368,13.0977,12.5466,12.9741,849400.0],["2004-11-17",12.9361,13.1404,12.7794,13.1404,730400.0],["2004-11-18",12.9504,13.2972,12.8269,13.1689,300800.0],["2004-11-19",13.1689,13.1689,12.7841,12.8364,311600.0],["2004-11-22",12.5181,12.9124,12.4943,12.7556,347600.0],["2004-11-23",12.8744,13.1262,12.6844,12.9361,280800.0],["2004-11-24",12.7414,13.2307,12.7414,13.1594,138800.0],["2004-11-26",13.2639,13.3922,13.2117,13.378,323600.0],["2004-11-29",13.2164,13.6345,13.2164,13.5965,786400.0],["2004-11-30",13.53,13.6677,13.378,13.6392,447600.0],["2004-12-01",13.6107,13.7153,13.416,13.5965,463600.0],["2004-12-02",13.4445,13.7533,13.3209,13.5537,342800.0],["2004-12-03",13.8673,13.8673,13.1832,13.3542,472600.0],["2004-12-06",13.5395,13.5395,13.2212,13.3352,209800.0],["2004-12-07",13.3067,13.5632,13.1832,13.2639,228000.0],["2004-12-08",13.3019,13.3019,12.9979,13.1594,67800.0],["2004-12-09",12.7224,13.1024,12.5133,13.0834,209600.0],["2004-12-10",13.1594,13.1594,12.8791,12.9551,234800.0],["2004-12-13",12.9219,13.3494,12.9219,13.3447,263400.0],["2004-12-14",13.3067,13.4302,13.2592,13.2877,269400.0],["2004-12-15",13.2449,13.4777,13.2069,13.2782,92600.0],["2004-12-16",13.2734,13.3732,13.2069,13.2212,186800.0],["2004-12-17",13.3827,13.3827,13.2069,13.3352,130000.0],["2004-12-20",13.4255,13.4397,13.1832,13.2782,292400.0],["2004-12-21",13.4397,13.4967,13.3019,13.3637,194200.0],["2004-12-22",13.3019,13.7248,13.3019,13.72,149400.0],["2004-12-23",13.7295,13.777,13.5442,13.6772,93800.0],["2004-12-27",13.5015,13.9813,13.5015,13.872,296200.0],["2004-12-28",13.8293,13.986,13.8245,13.9195,174800.0],["2004-12-29",14.1191,14.4801,14.024,14.2758,791200.0],["2004-12-30",14.3043,15.0882,14.3043,14.9124,778000.0],["2004-12-31",14.9979,15.0407,14.7652,14.8649,342800.0],["2005-01-03",14.8507,14.9267,14.6131,14.6986,334800.0],["2005-01-04",14.5894,14.8744,14.3946,14.4896,365800.0],["2005-01-05",14.4801,14.6321,14.2046,14.5276,376000.0],["2005-01-06",14.7794,15.093,14.6701,14.9742,370200.0],["2005-01-07",14.9077,15.1785,14.8697,14.8934,180000.0],["2005-01-10",14.8602,15.0835,14.5941,14.7414,331600.0],["2005-01-11",14.7509,14.7509,14.2901,14.3708,351600.0],["2005-01-12",14.2711,14.6321,13.9623,14.2046,261600.0],["2005-01-13",14.1618,14.4421,13.9148,14.1951,171000.0],["2005-01-14",13.9908,14.3423,13.9765,14.2711,104200.0],["2005-01-18",14.3043,14.6179,14.3043,14.6179,80200.0],["2005-01-19",14.8364,14.9647,14.5751,14.6986,155400.0],["2005-01-20",14.4801,14.7224,14.4041,14.4991,84800.0],["2005-01-21",14.4374,14.6321,14.3613,14.3804,102600.0],["2005-01-24",14.5276,14.5276,14.2521,14.3423,78000.0],["2005-01-25",14.2521,14.4089,14.1666,14.2901,93000.0],["2005-01-26",14.1476,14.2996,14.005,14.2473,116800.0],["2005-01-27",13.986,14.5181,13.986,14.4849,181400.0],["2005-01-28",14.4469,14.4564,13.967,14.0906,121000.0],["2005-01-31",14.3994,14.5229,14.2996,14.4089,160200.0],["2005-02-01",14.6274,15.0597,14.5656,15.0407,297000.0],["2005-02-02",14.5134,14.6986,14.1048,14.4184,605200.0],["2005-02-03",14.5324,15.2117,14.5324,15.15,714000.0],["2005-02-04",15.1357,15.6393,15.0264,15.1595,660800.0],["2005-02-07",14.8934,15.0264,14.7271,14.9124,303000.0],["2005-02-08",14.6274,15.0264,14.6084,14.8839,349800.0],["2005-02-09",14.9599,14.9837,14.7984,14.9362,422200.0],["2005-02-10",14.8222,15.0502,14.8222,15.0122,256000.0],["2005-02-11",14.9837,15.4635,14.9694,15.3352,324200.0],["2005-02-14",15.3447,15.8436,15.3447,15.6868,476600.0],["2005-02-15",15.7343,16.0098,15.6678,15.9671,375600.0],["2005-02-16",16.0336,16.2806,15.8436,16.2569,721200.0],["2005-02-17",16.1761,16.3091,16.1049,16.2474,466600.0],["2005-02-18",16.1619,16.3376,16.1619,16.2854,217600.0],["2005-02-22",15.9338,16.1761,15.7105,15.9148,505400.0],["2005-02-23",16.0336,16.0954,15.8436,15.9861,229400.0],["2005-02-24",15.8388,15.9956,15.7533,15.9338,92200.0],["2005-02-25",15.7153,15.9908,15.6963,15.8816,114400.0],["2005-02-28",15.6868,16.2236,15.6773,16.0906,377400.0],["2005-03-01",16.2331,16.3281,16.1191,16.3281,222600.0],["2005-03-02",16.3519,16.8175,16.1286,16.6084,489400.0],["2005-03-03",16.6749,16.6844,16.4374,16.5229,590400.0],["2005-03-04",16.4469,16.6179,16.3424,16.6132,501600.0],["2005-03-07",16.3186,16.4944,16.0051,16.0859,305000.0],["2005-03-08",15.9528,16.3756,15.9006,16.2996,645400.0],["2005-03-09",16.1999,16.3804,15.9053,16.0859,167200.0],["2005-03-10",16.0811,16.1809,15.9148,16.0763,210400.0],["2005-03-11",16.2426,16.2854,16.0858,16.1666,167200.0],["2005-03-14",16.1381,16.1951,16.0288,16.0573,317600.0],["2005-03-15",15.9718,16.2759,15.9718,16.1381,411000.0],["2005-03-16",15.9908,16.2996,15.9623,16.1143,403400.0],["2005-03-17",16.1714,16.6702,16.1619,16.6417,352600.0],["2005-03-18",16.7367,16.8412,16.3566,16.4659,144000.0],["2005-03-21",16.2711,16.5752,15.8531,16.2284,270000.0],["2005-03-22",16.1999,16.3899,16.1144,16.1239,438600.0],["2005-03-23",16.1049,16.1049,15.8673,15.8816,187000.0],["2005-03-24",15.8768,15.8768,15.4683,15.5775,313600.0],["2005-03-28",15.5585,15.8436,15.4778,15.6773,114000.0],["2005-03-29",15.8008,16.1191,15.758,15.8768,218200.0],["2005-03-30",15.8626,15.8673,15.701,15.7581,694600.0],["2005-03-31",15.6678,15.6678,15.0407,15.3067,350400.0],["2005-04-01",15.2402,15.4445,15.0597,15.1595,126600.0],["2005-04-04",14.8079,15.0074,14.1761,14.5229,819600.0],["2005-04-05",14.5894,15.4113,14.5894,15.0597,656200.0],["2005-04-06",15.0882,15.5585,15.0882,15.378,187200.0],["2005-04-07",15.5965,15.6488,15.4493,15.5965,143400.0],["2005-04-08",15.6725,15.6773,15.4017,15.454,75000.0],["2005-04-11",15.549,15.568,15.0882,15.2022,108000.0],["2005-04-12",16.4802,17.2165,16.1049,17.093,2314200.0],["2005-04-13",17.2498,17.6821,16.7699,16.8032,868600.0],["2005-04-14",16.9362,17.2925,16.5799,16.8032,384200.0],["2005-04-15",16.7177,16.8032,16.5229,16.5324,142000.0],["2005-04-18",16.7272,16.7272,16.5372,16.6227,107400.0],["2005-04-19",17.0122,17.0978,16.8317,16.9932,134400.0],["2005-04-20",16.9362,17.1975,16.9362,17.093,323200.0],["2005-04-21",17.245,17.7058,17.245,17.6156,237400.0],["2005-04-22",17.5538,17.6346,17.2688,17.34,123400.0],["2005-04-25",17.5776,17.5776,17.2498,17.4588,133000.0],["2005-04-26",17.5776,17.5776,17.0027,17.0312,130400.0],["2005-04-27",17.0835,17.0882,16.5562,16.9362,247800.0],["2005-04-28",16.7509,16.8412,16.6369,16.7747,85200.0],["2005-04-29",16.865,16.865,16.5894,16.7082,109400.0],["2005-05-02",16.9695,17.2355,16.9077,17.1975,175000.0],["2005-05-03",17.2118,17.2118,16.9742,17.0692,205000.0],["2005-05-04",17.5253,18.3519,17.3875,18.2332,526600.0],["2005-05-05",18.3709,18.5277,18.1381,18.4754,444600.0],["2005-05-06",18.2712,18.5277,18.2142,18.4564,238200.0],["2005-05-09",18.2094,18.3472,17.8103,18.0431,344400.0],["2005-05-10",17.9291,18.2759,17.8816,18.1952,360600.0],["2005-05-11",18.2902,18.2902,18.0621,18.1809,108400.0],["2005-05-12",18.2617,18.4849,18.1714,18.3947,159600.0],["2005-05-13",18.5277,18.5277,17.9956,18.0526,267800.0],["2005-05-16",18.1572,18.5277,18.1382,18.504,156200.0],["2005-05-17",18.5277,18.827,18.2427,18.6322,198400.0],["2005-05-18",18.504,18.8935,18.4802,18.6085,208800.0],["2005-05-19",18.7605,18.9743,18.6702,18.9315,237800.0],["2005-05-20",18.9838,18.9838,18.7225,18.8365,152200.0],["2005-05-23",18.6132,18.6132,18.0194,18.3282,309800.0],["2005-05-24",18.3662,18.4279,18.2997,18.3329,72200.0],["2005-05-25",18.3329,18.3329,18.0004,18.0336,109800.0],["2005-05-26",18.0526,18.1191,17.7391,17.7676,145600.0],["2005-05-27",17.8151,17.8151,17.6726,17.6868,243400.0],["2005-05-31",17.5396,17.8056,17.2545,17.3163,267200.0],["2005-06-01",17.4113,17.9196,17.15,17.8056,421200.0],["2005-06-02",17.8626,18.5705,17.8626,18.1714,252000.0],["2005-06-03",18.2759,18.3424,17.9909,18.0621,174600.0],["2005-06-06",18.1477,18.3519,18.1049,18.2189,129600.0],["2005-06-07",18.2379,18.4564,18.0669,18.1476,158000.0],["2005-06-08",18.1477,18.2522,17.9006,18.0621,178400.0],["2005-06-09",18.1191,18.2332,17.7581,17.8531,50200.0],["2005-06-10",17.8626,18.0289,17.8626,17.9861,41000.0],["2005-06-13",18.0526,18.2427,18.0431,18.1049,195800.0],["2005-06-14",17.9766,18.2712,17.9766,18.2522,124200.0],["2005-06-15",18.0526,18.0526,17.7723,17.9529,166800.0],["2005-06-16",17.7628,17.8531,17.2973,17.4113,288600.0],["2005-06-17",17.3733,17.5158,17.34,17.4445,165600.0],["2005-06-20",16.8412,17.1453,16.4422,17.093,469400.0],["2005-06-21",17.1453,17.9196,17.1453,17.8151,436600.0],["2005-06-22",17.9244,18.3852,17.7961,18.2237,508000.0],["2005-06-23",18.1049,18.7985,17.8436,18.5277,884800.0],["2005-06-24",18.4089,18.4755,18.1096,18.2332,322000.0],["2005-06-27",17.9291,18.1049,17.8389,18.1001,402000.0],["2005-06-28",18.1476,18.5942,18.1476,18.4944,309800.0],["2005-06-29",18.4137,18.5515,18.3852,18.504,282000.0],["2005-06-30",18.5657,18.789,18.4089,18.751,413600.0],["2005-07-01",18.656,18.8317,18.5277,18.7652,432200.0],["2005-07-05",18.9078,19.4398,18.8793,19.3923,489800.0],["2005-07-06",19.4446,19.4636,19.2403,19.3021,259600.0],["2005-07-07",19.4778,20.1667,19.4778,19.7534,499800.0],["2005-07-08",19.8721,20.3187,19.5966,20.1857,360200.0],["2005-07-11",20.1904,20.238,19.8627,20.1192,169400.0],["2005-07-12",20.3045,20.5658,20.0432,20.0954,205200.0],["2005-07-13",20.1572,20.1572,19.5776,20.0907,140000.0],["2005-07-14",20.0717,20.1904,19.7629,20.0907,172800.0],["2005-07-15",20.2047,20.2047,19.8579,19.8912,220400.0],["2005-07-18",19.7154,19.7154,19.4256,19.4541,259000.0],["2005-07-19",19.2878,19.8817,19.093,19.6774,556800.0],["2005-07-20",19.7154,20.0004,19.6869,19.9244,306000.0],["2005-07-21",20.1144,20.3615,19.7724,20.0194,344000.0],["2005-07-22",20.0052,20.238,19.7629,19.9957,594200.0],["2005-07-25",19.9434,19.9529,19.7154,19.7154,342000.0],["2005-07-26",19.6821,19.7676,19.5966,19.7391,142200.0],["2005-07-27",19.7581,19.9197,19.6441,19.8056,156800.0],["2005-07-28",19.9767,20.1809,19.8959,20.1667,270400.0],["2005-07-29",20.1572,20.2855,19.9862,19.9862,108600.0],["2005-08-01",20.428,21.4731,20.3567,21.2166,934000.0],["2005-08-02",21.4494,21.4494,20.9268,21.1786,383000.0],["2005-08-03",21.1168,21.3069,20.6038,21.0218,548400.0],["2005-08-04",21.2404,21.4874,21.1881,21.4066,447200.0],["2005-08-05",21.4731,21.8104,21.3639,21.6157,456200.0],["2005-08-08",21.6822,22.067,21.4399,21.9055,651000.0],["2005-08-09",22.0622,22.0622,21.8057,21.9767,303000.0],["2005-08-10",21.8627,22.0575,21.6394,21.7344,251200.0],["2005-08-11",21.8057,21.934,21.4541,21.6062,238800.0],["2005-08-12",21.4256,21.6157,21.3211,21.4351,281000.0],["2005-08-15",21.3686,21.9767,21.2546,21.8294,432600.0],["2005-08-16",21.8294,22.0575,21.7772,21.8579,193400.0],["2005-08-17",21.8294,22.9268,21.8294,22.7653,690200.0],["2005-08-18",22.7368,22.9649,22.6846,22.8033,453200.0],["2005-08-19",22.9316,22.9316,22.4708,22.4945,164600.0],["2005-08-22",22.0907,22.3995,21.9957,22.3758,183800.0],["2005-08-23",22.3853,22.3995,22.143,22.1762,234000.0],["2005-08-24",22.0765,22.2237,21.6157,21.6584,430400.0],["2005-08-25",21.6869,21.6869,21.3021,21.3544,360600.0],["2005-08-26",21.4541,21.4541,21.0836,21.1168,134400.0],["2005-08-29",20.7368,20.7938,20.3092,20.333,875600.0],["2005-08-30",20.4327,20.523,19.9624,20.1239,423800.0],["2005-08-31",20.1239,20.618,20.1239,20.542,471600.0],["2005-09-01",20.7178,20.7985,20.1429,20.257,236600.0],["2005-09-02",20.238,20.5705,20.238,20.3567,205600.0],["2005-09-06",20.4707,20.9601,20.333,20.8935,327000.0],["2005-09-07",21.1026,21.1976,20.8983,20.9553,273600.0],["2005-09-08",21.1073,21.1073,20.7843,20.8983,120800.0],["2005-09-09",20.7273,20.9933,20.7273,20.8555,206400.0],["2005-09-12",21.0551,22.0147,21.0171,21.6822,419800.0],["2005-09-13",21.7202,22.067,21.6774,21.8769,234000.0],["2005-09-14",22.1667,22.2,21.6299,21.7487,285000.0],["2005-09-15",22.029,22.0337,20.9031,21.1453,756200.0],["2005-09-16",21.2594,21.5919,21.1786,21.5919,67600.0],["2005-09-19",21.6394,21.8057,21.3164,21.6299,149200.0],["2005-09-20",21.4114,21.4114,21.2023,21.2213,172200.0],["2005-09-21",21.1881,21.2023,20.7463,20.8223,269600.0],["2005-09-22",20.7415,20.7653,20.542,20.7463,85400.0],["2005-09-23",20.7795,20.9078,20.523,20.827,133600.0],["2005-09-26",20.732,20.77,20.523,20.5943,144400.0],["2005-09-27",20.732,21.2261,20.732,20.9268,132400.0],["2005-09-28",21.0551,21.0551,20.827,20.846,50000.0],["2005-09-29",20.9743,21.4161,20.7605,21.3971,218600.0],["2005-09-30",21.4161,21.4969,21.2641,21.4731,164200.0],["2005-10-03",21.3781,22.0005,21.3306,21.7582,163800.0],["2005-10-04",21.7867,21.972,21.7582,21.8294,99000.0],["2005-10-05",21.9339,21.9339,21.6442,21.6679,160800.0],["2005-10-06",21.7724,21.9244,21.6679,21.7629,128600.0],["2005-10-07",21.7914,22.0717,21.6964,21.9577,141000.0],["2005-10-10",21.8437,22.0812,21.8437,21.972,55200.0],["2005-10-11",21.8294,21.9957,21.7487,21.9435,85800.0],["2005-10-12",21.991,21.991,21.4209,21.4874,182200.0],["2005-10-13",21.5111,21.5111,19.8199,20.4375,373200.0],["2005-10-14",20.713,20.713,20.1239,20.2617,413000.0],["2005-10-17",20.3282,20.3282,19.9862,20.0242,274000.0],["2005-10-18",19.9529,20.1144,19.7154,19.7961,374400.0],["2005-10-19",19.8959,19.8959,19.4778,19.6299,453400.0],["2005-10-20",19.8009,19.9529,19.1976,19.3211,383800.0],["2005-10-21",19.4303,19.5253,19.3021,19.3828,329000.0],["2005-10-24",19.3923,19.4921,19.2593,19.4208,85600.0],["2005-10-25",19.2403,19.7201,19.2213,19.6014,191600.0],["2005-10-26",19.7914,20.6133,19.7914,20.39,226600.0],["2005-10-27",20.504,20.6655,19.9577,20.0479,126000.0],["2005-10-28",20.1192,20.5087,20.1192,20.4945,67400.0],["2005-10-31",20.7558,20.903,20.6418,20.7463,153400.0],["2005-11-01",20.8983,21.3496,20.808,21.3116,162600.0],["2005-11-02",21.1786,21.3781,21.0028,21.1216,232800.0],["2005-11-03",21.3401,21.3734,21.2119,21.2594,118400.0],["2005-11-04",21.2736,21.5064,21.1881,21.4684,126600.0],["2005-11-07",21.5396,21.6537,21.3781,21.6157,133800.0],["2005-11-08",21.6299,21.6299,21.2831,21.5586,157800.0],["2005-11-09",22.7178,22.9078,21.9482,22.2427,908800.0],["2005-11-10",22.124,22.2,21.1168,21.5016,454400.0],["2005-11-11",21.9482,21.9482,21.2404,21.3116,261800.0],["2005-11-14",20.6418,20.7178,20.3995,20.5895,905600.0],["2005-11-15",20.808,21.1216,20.7843,20.9078,290200.0],["2005-11-16",20.9126,21.0693,20.7843,20.9411,135400.0],["2005-11-17",21.2213,21.5301,20.9173,21.3876,229600.0],["2005-11-18",21.4351,21.4351,21.0836,21.1738,76400.0],["2005-11-21",20.9981,20.9981,20.8365,20.9316,197600.0],["2005-11-22",20.846,21.3401,20.8175,21.1833,128600.0],["2005-11-23",21.2689,21.6157,21.2689,21.3734,72000.0],["2005-11-25",21.2926,21.3354,21.0741,21.3116,103600.0],["2005-11-28",21.2879,21.3116,20.77,20.903,357800.0],["2005-11-29",20.903,21.0361,20.8318,20.903,374600.0],["2005-11-30",20.903,21.5586,20.8745,21.1833,176000.0],["2005-12-01",21.2784,21.5444,21.0598,21.3781,121600.0],["2005-12-02",21.5396,21.5586,20.8793,21.0741,162000.0],["2005-12-05",21.4826,21.6537,21.4019,21.5444,347400.0],["2005-12-06",21.7154,21.9339,21.6014,21.7962,331800.0],["2005-12-07",21.8532,21.9007,21.5254,21.6964,289000.0],["2005-12-08",21.9957,22.7178,21.8769,22.2,638400.0],["2005-12-09",22.3283,22.4138,22.086,22.1952,2939600.0],["2005-12-12",22.409,22.7083,22.2142,22.5991,902200.0],["2005-12-13",22.7653,22.7748,22.3283,22.4708,311400.0],["2005-12-14",22.4423,22.6133,22.3615,22.5183,287600.0],["2005-12-15",22.7558,23.1026,22.6133,23.0409,462600.0],["2005-12-16",22.9839,23.4209,22.9839,23.2119,518800.0],["2005-12-19",22.9126,23.4637,22.8271,23.2166,495000.0],["2005-12-20",23.5064,23.7962,23.4209,23.6014,577400.0],["2005-12-21",23.611,23.6537,23.4494,23.6347,280400.0],["2005-12-22",23.6252,23.7297,23.5634,23.687,313400.0],["2005-12-23",23.687,23.763,23.6347,23.6585,339400.0],["2005-12-27",23.1644,23.3972,23.1406,23.3259,559000.0],["2005-12-28",23.1074,23.1644,22.9696,23.0361,330200.0],["2005-12-29",23.0171,23.1929,22.4708,23.0741,365200.0],["2005-12-30",22.9601,23.0409,22.8033,22.8793,199200.0],["2006-01-03",22.9981,23.4019,22.9601,23.3212,400200.0],["2006-01-04",22.5658,22.8603,22.3045,22.5325,1020400.0],["2006-01-05",21.8199,22.4233,21.8199,22.4185,723000.0],["2006-01-06",22.561,22.8746,22.4185,22.8033,487600.0],["2006-01-09",22.9221,23.0029,22.6418,22.8508,251000.0],["2006-01-10",22.5896,22.9934,22.5706,22.9269,277200.0],["2006-01-11",23.0504,23.0646,22.8033,23.0124,237200.0],["2006-01-12",23.0171,23.2689,22.8841,23.1216,202200.0],["2006-01-13",23.2309,23.4732,23.1359,23.3449,199600.0],["2006-01-17",23.4162,23.7155,23.3021,23.6062,273800.0],["2006-01-18",23.2119,23.4732,22.8413,23.2974,237000.0],["2006-01-19",23.5539,24.257,23.5539,24.0195,579600.0],["2006-01-20",24.067,24.1335,23.8485,24.1003,526200.0],["2006-01-23",24.5753,24.5943,24.2855,24.5753,261600.0],["2006-01-24",24.5848,24.9031,24.3948,24.4993,224800.0],["2006-01-25",24.7796,24.9269,24.5611,24.8651,365800.0],["2006-01-26",24.7986,24.8224,24.1953,24.4233,443400.0],["2006-01-27",24.4661,25.1787,24.4233,25.0837,505400.0],["2006-01-30",25.0789,25.0789,24.6323,24.9174,247000.0],["2006-01-31",24.6846,25.1787,24.6133,25.0504,237600.0],["2006-02-01",24.8841,25.4827,24.8271,25.2879,315800.0],["2006-02-02",25.2452,25.839,24.8176,25.6062,786200.0],["2006-02-03",25.6775,25.7963,25.3497,25.3782,620000.0],["2006-02-06",25.3069,25.3592,24.2238,24.2665,329600.0],["2006-02-07",23.3307,23.7297,22.8033,23.6917,1275400.0],["2006-02-08",23.9245,25.0219,23.6394,24.5563,1732400.0],["2006-02-09",24.7511,24.9221,24.2095,24.2095,896600.0],["2006-02-10",24.4993,24.4993,24.0195,24.4091,589400.0],["2006-02-13",24.295,24.3473,23.7582,23.972,217600.0],["2006-02-14",23.7487,23.7772,23.3307,23.6537,266000.0],["2006-02-15",23.4589,23.4779,23.1074,23.1406,446800.0],["2006-02-16",23.1501,23.4494,22.8936,23.2309,305400.0],["2006-02-17",23.3829,23.3829,23.1644,23.2261,74800.0],["2006-02-21",23.1596,23.4257,22.9696,23.3069,247000.0],["2006-02-22",23.4257,23.668,23.2166,23.5159,238000.0],["2006-02-23",23.3259,23.5682,23.1121,23.5159,310800.0],["2006-02-24",23.3972,23.7535,23.3259,23.4827,76800.0],["2006-02-27",23.4019,24.5183,23.4019,24.5183,308800.0],["2006-02-28",24.5041,24.7986,24.3045,24.7321,454600.0],["2006-03-01",24.8081,26.1906,24.7179,25.8818,583000.0],["2006-03-02",25.725,25.801,25.6728,25.7298,357600.0],["2006-03-03",25.782,25.8058,25.2832,25.5587,484800.0],["2006-03-06",25.3782,25.3925,25.0124,25.0552,138800.0],["2006-03-07",24.9934,25.1074,24.314,24.4043,322600.0],["2006-03-08",24.2285,24.2285,23.9245,24.0385,188600.0],["2006-03-09",24.0955,24.3758,24.0765,24.2855,170400.0],["2006-03-10",24.5373,24.7036,24.2238,24.5136,132000.0],["2006-03-13",24.7179,24.9411,24.6418,24.8794,174000.0],["2006-03-14",24.9411,25.1787,24.9079,25.1217,200800.0],["2006-03-15",25.0789,25.1787,24.7036,25.0742,178000.0],["2006-03-16",25.8913,25.9768,25.554,25.6775,1247200.0],["2006-03-17",25.8438,25.8485,25.5587,25.687,192000.0],["2006-03-20",25.6728,25.725,24.8794,25.0837,308200.0],["2006-03-21",24.5136,25.1549,24.3711,24.5136,212200.0],["2006-03-22",24.5183,24.9744,24.4233,24.9506,231400.0],["2006-03-23",24.9411,24.9839,24.0575,24.3331,264800.0],["2006-03-24",24.3331,24.3331,23.5634,23.7487,630000.0],["2006-03-27",23.82,24.5801,23.82,24.4898,270000.0],["2006-03-28",24.6181,24.6418,24.2523,24.4138,155600.0],["2006-03-29",24.4043,24.8936,24.2665,24.4423,202400.0],["2006-03-30",24.2523,24.4518,23.6109,23.9102,173800.0],["2006-03-31",23.9815,24.2285,23.858,24.2095,101400.0],["2006-04-03",23.8722,23.9863,22.5943,23.1311,1104400.0],["2006-04-04",23.5397,23.6822,23.3354,23.649,323800.0],["2006-04-05",23.4637,23.6014,23.3307,23.4542,151800.0],["2006-04-06",23.6537,23.6537,23.0646,23.4257,544000.0],["2006-04-07",23.4684,23.6632,23.0409,23.0646,188000.0],["2006-04-10",23.1264,23.2166,23.0171,23.0456,215800.0],["2006-04-11",23.1549,23.1834,22.0717,22.2332,624000.0],["2006-04-12",22.1002,23.0076,22.1002,22.9839,444600.0],["2006-04-13",22.7511,23.2119,22.6751,22.7178,485000.0],["2006-04-17",23.0694,23.3212,22.5753,22.7558,328400.0],["2006-04-18",22.7558,22.8651,22.5325,22.7036,253200.0],["2006-04-19",22.6846,23.1549,22.6846,23.1501,224600.0],["2006-04-20",23.2784,23.8152,23.1169,23.668,286000.0],["2006-04-21",23.6585,23.706,23.3497,23.4969,183600.0],["2006-04-24",23.3924,23.5017,22.8983,22.9934,138000.0],["2006-04-25",22.9934,23.4447,22.9934,23.3449,190600.0],["2006-04-26",23.5444,24.0575,23.4827,23.9292,329600.0],["2006-04-27",24.4898,24.9411,24.4233,24.7749,430000.0],["2006-04-28",24.8936,26.4614,24.8936,26.0338,1292000.0],["2006-05-01",26.4566,26.4614,25.9768,26.0813,248600.0],["2006-05-02",25.9815,26.2571,25.934,26.0766,183400.0],["2006-05-03",26.2428,26.2476,25.991,26.1383,112400.0],["2006-05-04",25.8105,26.3616,25.7488,26.2143,229200.0],["2006-05-05",26.0576,26.6086,26.0481,26.2903,152800.0],["2006-05-08",26.2903,26.5849,26.0243,26.2951,174800.0],["2006-05-09",26.9934,27.307,26.7987,27.1977,809200.0],["2006-05-10",27.4543,27.4543,26.7369,27.0932,539400.0],["2006-05-11",27.3117,27.364,26.7227,26.7844,415000.0],["2006-05-12",26.7227,26.7464,26.2951,26.4329,192400.0],["2006-05-15",26.4139,26.5611,25.2547,25.8913,284600.0],["2006-05-16",26.7559,26.9649,26.2713,26.3046,212200.0],["2006-05-17",26.2666,26.2666,25.0029,25.5825,326200.0],["2006-05-18",25.5872,26.5184,25.5682,26.01,360600.0],["2006-05-19",26.1241,26.5184,26.0861,26.3141,207400.0],["2006-05-22",26.1668,26.1811,25.1787,25.6585,257000.0],["2006-05-23",26.2001,27.079,25.668,25.8058,477800.0],["2006-05-24",25.6585,25.8533,25.2689,25.4542,148000.0],["2006-05-25",25.4542,25.763,25.2262,25.649,155000.0],["2006-05-26",25.8675,26.4471,25.7773,26.1146,494800.0],["2006-05-30",25.915,26.0053,25.6585,25.7583,247600.0],["2006-05-31",25.8438,26.4329,25.1787,25.8438,301600.0],["2006-06-01",25.8438,26.3759,25.3972,26.2713,229400.0],["2006-06-02",26.3664,26.5944,25.9388,26.0908,118600.0],["2006-06-05",26.0908,26.8414,25.7393,25.7963,252400.0],["2006-06-06",25.4827,25.4827,23.8105,24.105,347600.0],["2006-06-07",24.086,24.3426,23.934,24.029,311200.0],["2006-06-08",24.0385,24.1145,22.9173,23.7535,392900.0],["2006-06-09",23.6965,24.048,23.687,23.934,204000.0],["2006-06-12",24.2665,24.2665,23.5729,23.6299,288800.0],["2006-06-13",23.4589,23.6109,20.4755,21.3496,1092200.0],["2006-06-14",21.8532,22.0812,21.2831,21.7012,298700.0],["2006-06-15",22.0622,22.7463,22.0622,22.4043,123000.0],["2006-06-16",22.3758,22.7748,22.1667,22.6228,129100.0],["2006-06-19",22.6703,22.7368,21.9387,22.0907,516000.0],["2006-06-20",22.1667,22.3283,22.1667,22.2808,156500.0],["2006-06-21",22.1857,22.8413,22.1857,22.6418,169900.0],["2006-06-22",24.6086,25.9958,24.5611,25.5587,1843800.0],["2006-06-23",25.6062,26.4994,25.1882,25.4732,748000.0],["2006-06-26",25.0172,25.2737,24.7891,24.9126,434400.0],["2006-06-27",25.0172,25.1217,24.4851,24.5326,237100.0],["2006-06-28",24.4756,24.5136,23.896,24.4661,398900.0],["2006-06-29",24.7986,27.25,24.6371,27.2025,600600.0],["2006-06-30",26.9839,26.9839,26.4424,26.7369,372000.0],["2006-07-03",26.2333,27.079,26.2333,26.6799,153600.0],["2006-07-05",26.7084,26.7084,25.9578,26.5279,213700.0],["2006-07-06",26.2523,27.0029,26.1573,26.6229,232000.0],["2006-07-07",26.6229,26.9554,26.0813,26.2618,304300.0],["2006-07-10",26.4234,26.4519,25.5967,25.8818,189800.0],["2006-07-11",25.9483,26.1288,25.6823,26.0908,227500.0],["2006-07-12",25.1312,25.3402,24.5326,24.6751,311100.0],["2006-07-13",23.8485,23.9815,23.2689,23.4304,450400.0],["2006-07-14",23.1549,23.8865,23.1549,23.668,217700.0],["2006-07-17",23.896,24.1525,22.9173,22.9458,238500.0],["2006-07-18",23.934,24.029,23.2404,23.7535,317500.0],["2006-07-19",23.991,24.7701,23.7915,24.4756,147400.0],["2006-07-20",25.0267,25.0267,23.8675,24.0385,88900.0],["2006-07-21",23.8485,24.067,22.9649,23.0694,196700.0],["2006-07-24",23.725,24.6656,23.4874,24.3045,123200.0],["2006-07-25",24.2855,24.6941,23.8675,24.3521,129200.0],["2006-07-26",24.105,24.3045,23.6394,24.0005,100800.0],["2006-07-27",23.8295,24.143,23.4304,23.5444,69300.0],["2006-07-28",23.6109,24.5706,23.6109,24.0575,116600.0],["2006-07-31",24.276,24.9601,24.2665,24.9031,98100.0],["2006-08-01",24.7891,25.0267,24.0385,24.6846,195400.0],["2006-08-02",26.1288,26.2618,25.2832,25.4162,360700.0],["2006-08-03",25.1787,25.6157,24.7891,24.9791,172300.0],["2006-08-04",25.3212,25.3212,24.6751,24.9697,163000.0],["2006-08-07",25.1787,25.2927,24.5516,24.7036,169000.0],["2006-08-08",24.7701,24.9411,24.048,24.1715,241400.0],["2006-08-09",24.3331,24.3901,23.3639,23.4304,87800.0],["2006-08-10",23.4589,24.086,23.4589,23.9815,222900.0],["2006-08-11",24.1905,24.1905,23.4874,23.8295,88300.0],["2006-08-14",24.4566,25.2167,23.7915,24.4851,287000.0],["2006-08-15",24.5801,25.0171,24.5421,24.7036,180200.0],["2006-08-16",24.7701,25.5112,24.6371,25.1977,207600.0],["2006-08-17",25.0742,25.4067,24.7891,25.0647,89400.0],["2006-08-18",25.4922,25.4922,24.8176,25.1502,95700.0],["2006-08-21",25.4922,25.6537,25.0457,25.4542,199500.0],["2006-08-22",25.4162,25.6252,25.2452,25.3497,189600.0],["2006-08-23",24.7321,25.3307,24.7226,24.9506,96700.0],["2006-08-24",24.9696,25.0457,23.801,23.991,130000.0],["2006-08-25",24.3045,24.7891,24.0955,24.2475,74000.0],["2006-08-28",24.3235,24.3616,24.01,24.1715,60900.0],["2006-08-29",23.991,24.219,23.915,24.0765,85100.0],["2006-08-30",24.2285,24.2285,23.801,23.991,163600.0],["2006-08-31",23.8675,24.105,23.706,23.7155,450000.0],["2006-09-01",23.7535,23.9435,23.706,23.839,94500.0],["2006-09-05",23.8105,24.0575,23.0599,23.0599,228000.0],["2006-09-06",23.0029,23.1929,22.3283,22.4328,237300.0],["2006-09-07",22.7083,24.105,22.7083,23.5444,235400.0],["2006-09-08",23.3924,23.896,23.3924,23.6965,158300.0],["2006-09-11",23.5159,24.3806,23.4874,23.896,91700.0],["2006-09-12",24.2855,24.9411,23.8105,24.6561,252900.0],["2006-09-13",24.4661,25.5967,24.4661,25.4067,251100.0],["2006-09-14",24.3711,24.9601,24.2665,24.9411,143000.0],["2006-09-15",24.6751,25.5112,24.6751,25.1692,236200.0],["2006-09-18",25.4067,25.9388,25.2737,25.4542,213900.0],["2006-09-19",25.7488,25.7488,24.8176,25.1597,186400.0],["2006-09-20",25.8248,25.9673,25.2262,25.9483,171200.0],["2006-09-21",26.0813,26.4139,26.0718,26.2428,125100.0],["2006-09-22",26.2238,26.3378,25.7868,25.9768,196100.0],["2006-09-25",26.3568,26.3568,25.7678,25.9863,120800.0],["2006-09-26",25.8818,26.1573,25.7488,26.1288,129000.0],["2006-09-27",25.9103,26.5659,25.9103,26.4899,161100.0],["2006-09-28",26.4234,27.0314,26.4234,26.9079,171700.0],["2006-09-29",26.8414,26.8414,26.1383,26.2903,293100.0],["2006-10-02",26.1288,26.3664,25.9578,26.0243,160500.0],["2006-10-03",26.1668,26.6039,25.9388,26.1573,336100.0],["2006-10-04",26.6039,26.9554,26.4424,26.9269,316800.0],["2006-10-05",27.079,27.3355,26.9744,27.231,232900.0],["2006-10-06",27.136,27.2025,26.8699,27.174,163100.0],["2006-10-09",27.231,27.8486,27.231,27.7441,255400.0],["2006-10-10",27.7155,28.2951,27.7155,28.1621,553200.0],["2006-10-11",28.2951,28.9317,28.0291,28.7797,473400.0],["2006-10-12",28.7417,30.0909,28.7417,30.0624,565300.0],["2006-10-13",29.7773,29.7773,29.2833,29.3878,358000.0],["2006-10-16",30.1954,30.832,30.0434,30.3474,1069200.0],["2006-10-17",29.7964,29.8914,28.7037,29.2358,742600.0],["2006-10-18",29.0172,29.2548,28.7227,28.8937,331600.0],["2006-10-19",28.9127,29.6158,28.9127,29.4638,151400.0],["2006-10-20",29.4638,29.5113,28.7512,29.0647,193000.0],["2006-10-23",28.7892,29.0267,28.3901,28.8557,258900.0],["2006-10-24",28.6942,28.6942,27.7726,27.9816,362800.0],["2006-10-25",28.0196,28.6182,27.9626,28.4947,167300.0],["2006-10-26",28.9697,28.9697,28.4472,28.8082,242300.0],["2006-10-27",28.4947,28.7892,28.0196,28.2476,159100.0],["2006-10-30",28.5422,29.3973,28.3426,29.2833,221100.0],["2006-10-31",29.6538,29.6538,28.9982,29.2358,164500.0],["2006-11-01",30.1669,30.4994,28.6467,28.9222,797700.0],["2006-11-02",28.4091,28.5422,27.4115,27.8296,677100.0],["2006-11-03",28.0291,28.8747,27.8391,28.7892,316800.0],["2006-11-06",28.8367,29.0267,28.3711,28.9222,176700.0],["2006-11-07",28.9602,28.9602,27.9341,28.4567,308100.0],["2006-11-08",28.0291,28.8082,27.8866,28.3046,377200.0],["2006-11-09",28.4377,28.4377,27.7916,27.9721,393700.0],["2006-11-10",27.8486,28.5707,27.8486,28.3521,223000.0],["2006-11-13",28.7987,29.4353,28.6847,29.1788,324700.0],["2006-11-14",29.6823,31.2596,29.6728,30.9555,824900.0],["2006-11-15",30.946,31.3071,30.3474,30.623,396100.0],["2006-11-16",30.1289,30.661,29.8914,30.5375,297100.0],["2006-11-17",30.3569,30.4805,29.7773,30.1764,128000.0],["2006-11-20",30.509,30.8415,29.5113,29.7869,345900.0],["2006-11-21",30.0719,30.604,29.8439,30.585,191200.0],["2006-11-22",30.8795,31.7441,30.87,31.4591,295500.0],["2006-11-24",31.117,31.2881,30.1479,30.927,84800.0],["2006-11-27",30.4614,30.9365,29.9484,30.0434,251400.0],["2006-11-28",30.1574,30.2999,29.7203,29.9769,213300.0],["2006-11-29",30.3379,31.136,30.1859,30.737,228500.0],["2006-11-30",30.528,31.0695,30.2429,30.4044,209300.0],["2006-12-01",30.7275,30.7275,29.4923,29.8534,282600.0],["2006-12-04",30.5945,31.4401,30.585,31.022,383800.0],["2006-12-05",31.079,31.3261,30.889,30.908,140800.0],["2006-12-06",30.9175,30.9175,30.4614,30.528,66700.0],["2006-12-07",30.4139,30.7845,30.0244,30.566,93900.0],["2006-12-08",30.8225,30.87,30.2524,30.3284,59200.0],["2006-12-11",29.9864,30.2429,29.9009,29.9389,136300.0],["2006-12-12",29.5873,30.1859,28.9792,30.1384,169500.0],["2006-12-13",30.4614,30.4994,29.7583,29.8439,188400.0],["2006-12-14",29.9009,30.3189,29.8439,30.2619,66700.0],["2006-12-15",30.0529,30.4044,29.5968,30.2334,158300.0],["2006-12-18",29.8724,30.1574,29.7393,29.7393,142800.0],["2006-12-19",29.4923,30.3379,29.4923,30.2524,136000.0],["2006-12-20",29.9769,30.3854,29.7013,29.7108,126500.0],["2006-12-21",29.8819,29.9484,29.6728,29.9294,97000.0],["2006-12-22",29.7678,29.8914,29.5113,29.5968,102200.0],["2006-12-26",29.4543,29.4543,28.7987,28.9412,119900.0],["2006-12-27",28.9602,29.8059,28.9602,29.5208,112100.0],["2006-12-28",29.2833,29.5968,29.2453,29.3973,95000.0],["2006-12-29",29.3498,29.5493,29.1788,29.2453,93700.0],["2007-01-03",29.2928,29.2928,28.3236,28.5802,486200.0],["2007-01-04",29.4638,30.3759,29.1788,29.3498,735100.0],["2007-01-05",29.2168,29.9579,29.1788,29.5588,312000.0],["2007-01-08",28.8652,29.4448,28.6467,29.0742,323500.0],["2007-01-09",29.0837,29.3973,28.9507,28.9792,156700.0],["2007-01-10",29.3498,29.9294,29.2643,29.7013,213500.0],["2007-01-11",29.5778,30.3379,29.3783,30.2429,314600.0],["2007-01-12",29.9674,30.4044,29.8819,30.1954,273100.0],["2007-01-16",30.4044,30.547,29.9199,30.1859,344100.0],["2007-01-17",29.8439,30.0909,29.7203,29.8914,101700.0],["2007-01-18",29.9294,30.1479,29.4638,29.7869,331900.0],["2007-01-19",30.0149,31.1265,29.9104,30.9745,420600.0],["2007-01-22",30.8795,30.927,30.7655,30.87,385500.0],["2007-01-23",30.889,31.6396,30.832,31.2881,237600.0],["2007-01-24",31.4401,32.0767,31.2596,31.9817,275300.0],["2007-01-25",31.5731,31.7536,30.5565,30.8795,454000.0],["2007-01-26",31.1741,31.1741,30.6895,31.0315,134700.0],["2007-01-29",31.0505,31.174,30.3474,30.4044,448200.0],["2007-01-30",30.4615,30.4805,30.0529,30.2999,160000.0],["2007-01-31",30.1954,30.3569,29.9199,30.0814,184400.0],["2007-02-01",30.3569,30.3854,30.1574,30.2049,181100.0],["2007-02-02",30.2619,30.2619,29.8914,30.1479,77400.0],["2007-02-05",30.6515,30.8795,30.5755,30.661,247600.0],["2007-02-06",30.8795,31.4116,30.642,30.794,91300.0],["2007-02-07",31.079,31.1075,30.5375,30.7655,219800.0],["2007-02-08",30.7655,31.2026,30.7275,31.1455,152600.0],["2007-02-09",31.1455,31.2311,30.5565,30.851,144300.0],["2007-02-12",30.49,30.7655,30.3854,30.5375,316300.0],["2007-02-13",30.7085,31.2881,30.7085,31.1835,214700.0],["2007-02-14",31.5921,32.3047,31.5921,31.9912,186700.0],["2007-02-15",31.6016,31.9817,31.4496,31.6396,249200.0],["2007-02-16",31.8296,31.8296,31.1835,31.7726,245500.0],["2007-02-20",32.0197,32.4852,31.7726,31.9817,478100.0],["2007-02-21",32.9793,35.1551,32.9413,34.1195,1736500.0],["2007-02-22",33.7299,33.9009,33.4449,33.6634,512700.0],["2007-02-23",33.7299,34.6041,33.1599,34.0435,577200.0],["2007-02-26",33.6919,33.8724,33.2549,33.6254,276100.0],["2007-02-27",32.7323,33.0268,32.0957,32.4187,503400.0],["2007-02-28",32.6373,32.9793,32.1717,32.5233,270500.0],["2007-03-01",31.7441,32.5233,31.3546,32.2667,225500.0],["2007-03-02",32.2572,32.2667,31.3736,31.8391,159500.0],["2007-03-05",31.2691,31.4496,30.908,31.0695,226400.0],["2007-03-06",31.4496,31.9912,31.2406,31.8391,106400.0],["2007-03-07",31.3546,32.0672,31.3166,31.8867,241200.0],["2007-03-08",32.3047,32.9698,32.3047,32.7703,215400.0],["2007-03-09",32.9318,33.4544,32.9223,33.0458,134000.0],["2007-03-12",32.7418,33.5684,32.6278,33.5209,231000.0],["2007-03-13",33.2073,33.4734,32.4092,32.4092,107400.0],["2007-03-14",32.0197,32.3997,31.7346,32.2667,119200.0],["2007-03-15",32.0292,32.1337,31.7916,31.9057,99500.0],["2007-03-16",31.8296,32.1907,31.8011,32.1622,104700.0],["2007-03-19",32.0292,32.6373,31.8201,32.4282,141700.0],["2007-03-20",32.0482,32.5993,32.0482,32.4947,115100.0],["2007-03-21",32.5518,33.2168,32.5518,33.1028,110800.0],["2007-03-22",32.9698,33.4164,32.8843,33.3214,140300.0],["2007-03-23",33.4069,33.5304,33.0553,33.2073,114000.0],["2007-03-26",33.5874,33.9105,33.0458,33.4164,228100.0],["2007-03-27",33.2643,33.9294,33.2263,33.4639,325400.0],["2007-03-28",33.4924,33.7109,33.1598,33.3974,171300.0],["2007-03-29",33.7679,33.8819,31.6396,32.1812,509000.0],["2007-03-30",32.4472,32.4472,32.1052,32.3237,259200.0],["2007-04-02",32.3237,32.7133,31.9247,32.3237,129500.0],["2007-04-03",32.4472,32.9603,32.3427,32.8558,83500.0],["2007-04-04",32.9888,33.3119,32.4472,32.7893,253600.0],["2007-04-05",32.7323,33.0078,32.5803,32.8748,150000.0],["2007-04-09",32.7893,33.2073,32.7323,32.9888,195000.0],["2007-04-10",33.3879,34.8701,33.3879,34.3285,462500.0],["2007-04-11",34.7371,35.0696,34.3855,34.3855,331100.0],["2007-04-12",34.4805,34.4805,33.5304,33.6064,294800.0],["2007-04-13",33.4164,33.7964,33.2549,33.7964,226300.0],["2007-04-16",34.433,35.1076,34.319,35.0031,252700.0],["2007-04-17",35.0506,35.0506,34.0625,34.2145,177500.0],["2007-04-18",35.0126,35.9722,34.7846,35.1456,535000.0],["2007-04-19",34.8796,35.1741,34.5375,34.6135,195100.0],["2007-04-20",34.9176,34.9841,34.566,34.8891,155900.0],["2007-04-23",34.9936,34.9936,34.395,34.566,96400.0],["2007-04-24",34.6611,34.6991,34.053,34.5185,117000.0],["2007-04-25",35.2977,35.9532,35.1836,35.7727,441400.0],["2007-04-26",36.3238,36.5423,36.1813,36.1908,315700.0],["2007-04-27",36.1813,36.4378,35.9532,36.1623,185000.0],["2007-04-30",35.9152,35.9152,34.7561,34.8226,385100.0],["2007-05-01",34.9841,35.2882,34.8226,35.2692,284100.0],["2007-05-02",34.8986,35.7347,34.8986,35.3262,254300.0],["2007-05-03",36.3428,37.2074,36.1718,36.9794,503700.0],["2007-05-04",37.2644,37.3404,36.7894,36.9794,196500.0],["2007-05-07",37.8535,38.1006,37.635,37.7015,313900.0],["2007-05-08",37.388,37.5875,36.8274,37.5685,263700.0],["2007-05-09",36.0768,36.5043,35.2977,36.5043,552800.0],["2007-05-10",36.2098,36.3523,35.4497,35.4877,273400.0],["2007-05-11",35.6207,35.7822,34.7751,35.1836,428300.0],["2007-05-14",35.2026,35.4592,33.9675,34.433,395500.0],["2007-05-15",34.4045,34.8701,34.3855,34.452,398000.0],["2007-05-16",34.9176,34.9176,34.148,34.5756,303900.0],["2007-05-17",34.4045,34.5566,33.7299,34.1005,230000.0],["2007-05-18",34.262,34.262,33.4924,34.224,411900.0],["2007-05-21",34.9746,35.6017,34.9746,35.2501,569300.0],["2007-05-22",35.5827,35.5827,35.1266,35.2216,162200.0],["2007-05-23",35.5067,35.8677,35.1456,35.4497,335600.0],["2007-05-24",35.3261,35.8962,35.0031,35.4307,305700.0],["2007-05-25",35.3927,35.8012,35.1741,35.6967,147600.0],["2007-05-29",36.0008,36.3998,35.3737,36.0578,279400.0],["2007-05-30",35.4972,36.6373,35.4972,36.3428,244700.0],["2007-05-31",36.1623,36.3048,35.9342,36.0008,93600.0],["2007-06-01",36.0578,36.4473,35.6682,35.9437,114200.0],["2007-06-04",35.6587,35.9057,35.3927,35.8012,79800.0],["2007-06-05",35.9152,36.5043,35.8297,36.0768,180000.0],["2007-06-06",35.5067,35.5447,34.9081,35.1456,233200.0],["2007-06-07",34.7751,35.1551,34.281,34.6135,291800.0],["2007-06-08",34.4805,35.0791,34.414,34.9746,189200.0],["2007-06-11",34.6611,34.9176,34.3,34.585,90900.0],["2007-06-12",34.205,34.2525,33.8439,33.9199,150900.0],["2007-06-13",33.7964,34.243,33.5874,34.243,243200.0],["2007-06-14",34.2525,34.642,34.091,34.5945,166900.0],["2007-06-15",34.471,35.1456,34.452,34.8796,211300.0],["2007-06-18",35.0126,35.0601,34.4615,34.6706,318600.0],["2007-06-19",34.338,34.6516,34.243,34.319,159600.0],["2007-06-20",34.4425,35.0601,34.281,34.509,133300.0],["2007-06-21",34.186,34.3285,33.9485,34.243,173500.0],["2007-06-22",34.3475,34.452,33.8439,34.1575,225800.0],["2007-06-25",34.3095,34.5375,33.6349,33.6919,306100.0],["2007-06-26",33.7774,33.92,32.8368,33.4069,368900.0],["2007-06-27",33.2549,33.977,33.1788,33.6634,296000.0],["2007-06-28",33.6634,33.8439,33.5779,33.6349,109000.0],["2007-06-29",33.6349,33.6729,32.9128,33.0078,359500.0],["2007-07-02",33.1788,34.0815,33.1788,33.6919,440700.0],["2007-07-03",33.8724,33.977,33.5589,33.8914,159000.0],["2007-07-05",33.939,34.205,33.8249,34.1005,161100.0],["2007-07-06",34.015,34.2715,33.8534,33.996,224200.0],["2007-07-09",33.7014,33.7109,32.9603,33.0648,489600.0],["2007-07-10",32.8653,33.0933,32.4948,32.5328,358200.0],["2007-07-11",32.3807,32.9888,32.3712,32.6753,551800.0],["2007-07-12",32.7228,34.3475,32.5517,34.2715,343900.0],["2007-07-13",34.205,34.205,33.7109,34.072,238600.0],["2007-07-16",33.3119,34.1955,33.3119,33.8059,299100.0],["2007-07-17",33.7014,34.053,33.6539,33.8724,163800.0],["2007-07-18",33.4449,33.5874,33.3024,33.5019,250900.0],["2007-07-19",33.5399,34.11,33.5399,33.8344,130800.0],["2007-07-20",33.977,33.977,33.6919,33.7584,138000.0],["2007-07-23",33.6444,34.0055,33.6349,33.7774,152100.0],["2007-07-24",33.4164,33.8819,33.1978,33.5019,278600.0],["2007-07-25",33.8439,33.8439,33.1693,33.2739,225300.0],["2007-07-26",32.6753,32.7513,31.8486,32.2762,222600.0],["2007-07-27",32.3617,32.3617,30.2619,31.1835,670000.0],["2007-07-30",31.2786,31.2786,30.3094,30.8035,465400.0],["2007-07-31",31.7346,32.0102,31.3641,31.5636,344700.0],["2007-08-01",31.6111,32.4947,31.6111,32.0672,549000.0],["2007-08-02",32.2097,33.0648,31.9817,32.9983,450000.0],["2007-08-03",32.8273,33.0078,32.0197,32.0957,270000.0],["2007-08-06",31.8296,32.1147,31.4591,32.0387,292700.0],["2007-08-07",31.8677,32.0197,31.5636,31.7916,200400.0],["2007-08-08",32.1622,32.3997,31.8296,32.2382,255800.0],["2007-08-09",31.5636,31.6301,30.7845,31.4971,442300.0],["2007-08-10",31.1265,31.3451,29.7393,31.2976,515200.0],["2007-08-13",31.4401,32.5708,31.4401,32.0672,221800.0],["2007-08-14",32.1147,32.4187,31.6396,31.8391,138700.0],["2007-08-15",31.8772,31.9437,31.4591,31.5256,224100.0],["2007-08-16",31.2691,31.4971,28.0481,30.4519,905700.0],["2007-08-17",31.3546,32.0672,31.117,31.9057,468300.0],["2007-08-20",32.3047,32.8843,31.7726,32.8748,355300.0],["2007-08-21",32.6468,33.3404,32.6468,33.3309,202300.0],["2007-08-22",33.5874,34.167,33.3024,33.7394,419900.0],["2007-08-23",33.8249,33.8819,33.1123,33.8439,204900.0],["2007-08-24",33.8724,34.7656,33.7964,34.585,259800.0],["2007-08-27",34.4045,34.6516,34.205,34.224,99500.0],["2007-08-28",34.0245,34.1005,33.3499,33.3499,140000.0],["2007-08-29",33.8249,33.8249,33.2739,33.7679,162600.0],["2007-08-30",32.7798,33.5304,32.4852,33.2834,277600.0],["2007-08-31",33.3214,34.034,33.2549,33.6159,203400.0],["2007-09-04",33.0458,33.7299,33.0458,33.5494,227400.0],["2007-09-05",33.5114,34.281,33.3024,34.0625,246400.0],["2007-09-06",34.091,34.5851,33.8439,34.3285,337100.0],["2007-09-07",34.395,35.0601,34.205,34.3,359500.0],["2007-09-10",34.0435,34.6706,34.0435,34.5185,346000.0],["2007-09-11",34.7181,35.8582,34.6896,35.2407,399400.0],["2007-09-12",35.4497,36.1053,35.3167,35.7252,236900.0],["2007-09-13",35.9723,37.0364,35.8487,36.5138,473800.0],["2007-09-14",36.3903,36.4663,35.9532,36.2098,351300.0],["2007-09-17",35.8487,36.0863,35.3927,35.5257,321300.0],["2007-09-18",35.5447,35.7157,35.1361,35.2501,551600.0],["2007-09-19",34.1005,34.281,33.7299,33.9675,1849100.0],["2007-09-20",33.92,34.205,33.4544,33.7109,741700.0],["2007-09-21",33.5684,34.0435,33.0743,33.2549,600000.0],["2007-09-24",33.5874,34.1765,33.4639,33.9675,463100.0],["2007-09-25",34.205,34.5851,33.9675,34.3855,560200.0],["2007-09-26",34.2715,34.585,34.11,34.2525,329400.0],["2007-09-27",34.5375,34.5375,33.3689,34.015,325900.0],["2007-09-28",33.9675,34.1765,33.5779,34.053,139000.0],["2007-10-01",34.5755,35.0031,34.528,34.8131,506700.0],["2007-10-02",35.1741,35.9628,35.0696,35.7347,576600.0],["2007-10-03",35.7727,36.2478,35.1931,35.4972,458900.0],["2007-10-04",35.0981,35.9437,35.0981,35.4307,302000.0],["2007-10-05",35.2786,36.0103,34.6896,35.7537,363200.0],["2007-10-08",36.4663,36.8464,36.3333,36.5328,266300.0],["2007-10-09",36.5708,36.7704,35.9532,36.1053,280900.0],["2007-10-10",36.5708,37.3785,36.5328,37.0364,500300.0],["2007-10-11",37.1029,38.3571,36.3238,37.426,542300.0],["2007-10-12",37.73,38.3001,37.0839,37.521,421400.0],["2007-10-15",37.7585,37.9105,37.1599,37.635,296500.0],["2007-10-16",36.9509,37.54,36.8749,37.1979,361800.0],["2007-10-17",37.73,37.939,37.464,37.73,214300.0],["2007-10-18",37.5305,38.3191,37.4735,38.2146,481600.0],["2007-10-19",37.8155,38.2526,37.4355,37.863,356900.0],["2007-10-22",37.2074,38.1481,37.2074,37.8725,187900.0],["2007-10-23",37.8535,38.4996,37.673,37.9485,238600.0],["2007-10-24",37.768,37.996,37.3595,37.882,215400.0],["2007-10-25",37.9105,38.0341,37.3214,37.73,251300.0],["2007-10-26",37.7965,37.8725,37.3119,37.635,264500.0],["2007-10-29",37.635,37.787,37.1504,37.4165,195300.0],["2007-10-30",37.3404,37.6825,37.2454,37.445,220300.0],["2007-10-31",37.768,37.939,37.2549,37.464,248300.0],["2007-11-01",37.0554,37.7775,37.0554,37.3309,403000.0],["2007-11-02",37.2169,38.2811,37.2169,38.0531,163500.0],["2007-11-05",38.1196,38.5946,37.9675,38.3381,158600.0],["2007-11-06",38.6707,38.9082,37.787,38.1006,213500.0],["2007-11-07",37.4355,37.711,35.9723,36.5233,557400.0],["2007-11-08",36.0768,36.1053,32.0197,34.1955,1495700.0],["2007-11-09",33.7774,34.0055,32.3047,32.7038,959500.0],["2007-11-12",34.1575,34.395,31.7441,32.2572,805800.0],["2007-11-13",33.1598,33.4164,32.3237,32.7133,1265600.0],["2007-11-14",32.9318,33.1218,30.528,31.4116,1147200.0],["2007-11-15",31.5921,31.8677,30.5945,30.927,810800.0],["2007-11-16",31.2121,31.3451,30.0054,30.471,1116900.0],["2007-11-19",31.0695,31.7441,30.4139,30.7845,1166600.0],["2007-11-20",31.3546,31.7916,30.699,31.5256,578600.0],["2007-11-21",31.1265,31.2596,30.4804,30.8795,446100.0],["2007-11-23",30.8605,31.4496,30.5565,31.1835,250900.0],["2007-11-26",31.4591,31.5066,30.4139,30.699,299400.0],["2007-11-27",30.8795,31.2976,30.68,31.0315,208000.0],["2007-11-28",31.4686,31.7821,31.0125,31.5256,609200.0],["2007-11-29",31.4591,31.4876,30.699,30.8035,479100.0],["2007-11-30",30.965,31.5826,30.604,30.9555,348800.0],["2007-12-03",31.2311,31.2881,29.9769,30.4044,529700.0],["2007-12-04",30.4044,30.4234,29.0552,29.3308,506600.0],["2007-12-05",30.0244,30.2619,29.3688,29.7963,624200.0],["2007-12-06",29.2073,29.2738,28.0956,28.2191,2162700.0],["2007-12-07",28.1716,28.9317,27.592,28.7987,1280000.0],["2007-12-10",29.9009,30.2714,29.5873,29.6823,1083600.0],["2007-12-11",30.1669,30.718,29.9294,30.3759,1093100.0],["2007-12-12",31.0695,31.9627,30.661,31.5541,1454500.0],["2007-12-13",31.5731,31.8296,30.4044,30.9365,375800.0],["2007-12-14",30.8605,31.003,30.3284,30.8795,181800.0],["2007-12-17",30.3569,30.3569,29.2833,29.5588,439100.0],["2007-12-18",29.9769,30.3094,29.3688,29.5018,417700.0],["2007-12-19",29.5208,30.0529,29.5208,29.9864,325400.0],["2007-12-20",30.2144,30.585,29.9769,30.471,231100.0],["2007-12-21",30.9175,31.117,30.6135,30.699,160700.0],["2007-12-24",31.1455,31.6966,30.775,31.4116,200500.0],["2007-12-26",31.8296,32.7703,31.8296,32.4472,454400.0],["2007-12-27",32.6943,33.0363,32.6658,32.7513,480200.0],["2007-12-28",32.8083,33.3024,32.6278,32.7703,485600.0],["2007-12-31",32.9793,33.0363,32.5042,32.6088,193800.0],["2008-01-02",32.8273,33.0173,31.0505,31.6396,263600.0],["2008-01-03",31.7156,31.7251,30.623,30.8225,357700.0],["2008-01-04",30.623,30.775,29.7393,29.9769,351000.0],["2008-01-07",30.3094,30.4139,29.5683,29.9959,384900.0],["2008-01-08",29.8724,29.9959,29.1028,29.1028,427000.0],["2008-01-09",29.3403,29.3403,27.8296,28.4567,554000.0],["2008-01-10",28.3616,28.9412,28.2001,28.5517,330100.0],["2008-01-11",28.6182,28.6182,26.2143,26.9554,1203500.0],["2008-01-14",27.44,28.2476,27.44,27.6585,685900.0],["2008-01-15",27.4875,27.8581,26.9554,27.079,361800.0],["2008-01-16",27.2595,27.364,26.3854,26.5564,374500.0],["2008-01-17",26.4804,26.8984,25.6632,25.8818,411400.0],["2008-01-18",25.7013,26.3759,25.6062,25.9768,195300.0],["2008-01-22",24.7986,25.7013,24.7986,25.5872,640300.0],["2008-01-23",24.7036,25.0647,23.6585,24.7891,780900.0],["2008-01-24",25.2262,26.3283,25.2262,26.2238,519400.0],["2008-01-25",26.2713,27.2215,26.1288,26.7939,645300.0],["2008-01-28",27.3735,28.0006,27.3165,27.9816,475600.0],["2008-01-29",28.1621,28.6847,28.1621,28.3236,852800.0],["2008-01-30",28.1716,28.4091,27.9436,28.1716,419900.0],["2008-01-31",28.0861,29.4353,27.7441,29.0837,623100.0],["2008-02-01",29.0267,29.6443,29.0267,29.2073,289200.0],["2008-02-04",29.7773,30.2619,29.6063,30.1574,450700.0],["2008-02-05",29.2358,29.6063,28.4852,28.7702,328900.0],["2008-02-06",29.0932,29.3498,27.8676,28.0291,334700.0],["2008-02-07",27.706,28.7227,27.2405,28.5137,169200.0],["2008-02-08",28.6372,28.6942,27.8866,28.4947,235900.0],["2008-02-11",28.8842,29.6918,28.7417,29.3403,246300.0],["2008-02-12",29.8819,30.4329,29.8248,29.9959,483600.0],["2008-02-13",29.4828,30.661,29.4828,30.3949,698500.0],["2008-02-14",30.3569,30.585,29.7393,29.9579,368800.0],["2008-02-15",29.9199,29.9199,29.2168,29.7108,157000.0],["2008-02-19",30.8795,31.3451,30.4044,30.585,605200.0],["2008-02-20",30.1859,31.022,30.1859,30.8795,365200.0],["2008-02-21",30.9745,31.3451,30.5375,30.7275,207600.0],["2008-02-22",30.737,30.9555,30.2809,30.642,134300.0],["2008-02-25",30.9555,31.4686,30.8225,31.2311,367100.0],["2008-02-26",31.3451,31.5731,30.794,31.1075,342100.0],["2008-02-27",31.0695,31.5921,30.832,31.2311,290300.0],["2008-02-28",31.117,31.5921,30.756,30.8415,246000.0],["2008-02-29",30.4424,30.927,30.2999,30.6515,349800.0],["2008-03-03",30.737,30.813,29.5683,30.0719,571800.0],["2008-03-04",30.2144,30.3854,29.8724,30.1289,258400.0],["2008-03-05",30.49,30.566,30.1574,30.4424,354600.0],["2008-03-06",30.1574,30.1859,28.9887,29.1693,231300.0],["2008-03-07",28.9317,29.3403,28.5042,29.0457,170800.0],["2008-03-10",28.9317,29.0932,28.3521,28.8937,407600.0],["2008-03-11",29.5588,29.9199,29.1123,29.8534,229800.0],["2008-03-12",30.3949,30.4234,29.3403,29.4543,320400.0],["2008-03-13",29.1598,29.8629,29.1598,29.6158,258700.0],["2008-03-14",29.6728,29.6728,28.3521,28.8462,320700.0],["2008-03-17",28.1716,28.5042,28.0671,28.3141,494600.0],["2008-03-18",29.4543,29.7108,28.5802,29.0552,517000.0],["2008-03-19",28.7702,28.9507,28.1051,28.1906,217900.0],["2008-03-20",28.1811,28.6942,28.1051,28.1621,344000.0],["2008-03-24",28.5042,28.9697,28.2096,28.5802,431800.0],["2008-03-25",28.4281,28.5612,27.9151,28.0956,454900.0],["2008-03-26",27.668,28.2381,27.4305,28.0576,303100.0],["2008-03-27",27.5825,28.0481,27.5635,27.6775,276600.0],["2008-03-28",27.8391,27.8676,27.2215,27.2785,131000.0],["2008-03-31",27.2405,27.25,25.8913,26.8129,490900.0],["2008-04-01",26.3664,28.4567,26.3664,28.0386,569300.0],["2008-04-02",28.0291,29.1408,27.7916,28.4757,264800.0],["2008-04-03",28.3711,29.1883,28.3711,29.0837,209900.0],["2008-04-04",29.1123,29.3023,28.7702,29.1028,156300.0],["2008-04-07",28.7512,28.8937,27.63,27.8011,395200.0],["2008-04-08",27.364,27.8106,27.212,27.5255,108500.0],["2008-04-09",27.554,28.2191,27.554,27.6965,91600.0],["2008-04-10",27.8486,28.2856,27.8486,28.2476,114800.0],["2008-04-11",27.9436,28.3616,27.9436,28.2286,138400.0],["2008-04-14",28.2666,28.4091,28.0861,28.3616,140200.0],["2008-04-15",28.6277,28.9412,28.5042,28.5232,158100.0],["2008-04-16",28.9602,29.8724,28.9602,29.5968,238800.0],["2008-04-17",29.6918,30.4044,29.2643,29.5968,144800.0],["2008-04-18",30.2049,30.5565,29.9674,30.4044,144900.0],["2008-04-21",30.623,31.1455,30.623,30.946,153900.0],["2008-04-22",30.642,30.756,30.0624,30.3759,293000.0],["2008-04-23",30.1574,30.2904,29.6348,30.0624,121300.0],["2008-04-24",30.1099,30.604,30.1099,30.49,145200.0],["2008-04-25",30.4044,30.5375,30.0339,30.4519,84900.0],["2008-04-28",30.4234,31.079,30.2334,31.022,356400.0],["2008-04-29",30.718,31.0315,29.9104,29.9959,210700.0],["2008-04-30",30.1574,30.7465,30.0339,30.2524,148900.0],["2008-05-01",30.4044,30.5945,30.2144,30.5185,101500.0],["2008-05-02",30.8795,31.0125,30.1859,30.6705,95300.0],["2008-05-05",30.4234,30.4234,29.8819,30.0909,227700.0],["2008-05-06",29.5208,30.2144,29.2643,29.7393,325400.0],["2008-05-07",29.7298,30.0244,29.4733,29.5588,160900.0],["2008-05-08",29.5588,30.6515,29.4258,30.4614,191500.0],["2008-05-09",30.1289,30.1289,29.4543,29.5873,119000.0],["2008-05-12",29.6918,30.0719,29.5208,29.9294,121700.0],["2008-05-13",29.9294,29.9579,29.3118,29.4068,381800.0],["2008-05-14",30.9555,31.6776,30.4995,31.6206,880800.0],["2008-05-15",31.5351,31.9437,30.8795,31.4211,370500.0],["2008-05-16",31.3546,32.7418,31.3356,32.7418,452200.0],["2008-05-19",32.7038,34.0815,32.5042,33.1123,545900.0],["2008-05-20",32.9128,33.1028,32.3807,32.4852,297600.0],["2008-05-21",32.7798,33.7869,32.6373,32.8843,415300.0],["2008-05-22",33.0363,33.7109,32.9508,33.1123,444000.0],["2008-05-23",32.8843,33.1693,32.3617,32.5042,125200.0],["2008-05-27",32.1812,32.8273,31.6206,32.6848,170600.0],["2008-05-28",32.8748,33.2073,32.4757,33.1218,114500.0],["2008-05-29",32.9318,33.0268,32.4282,32.6658,104000.0],["2008-05-30",32.7703,33.2549,32.7038,33.2549,96500.0],["2008-06-02",32.4567,32.4567,30.528,31.5731,374100.0],["2008-06-03",31.6871,31.6871,30.737,30.9365,184100.0],["2008-06-04",30.3284,31.1265,29.9484,30.813,466900.0],["2008-06-05",31.4211,32.2952,31.3641,32.2952,229500.0],["2008-06-06",31.9627,32.6088,31.9627,32.0957,158100.0],["2008-06-09",32.3047,32.3047,31.6871,31.7916,180500.0],["2008-06-10",31.041,32.0482,30.8035,31.6681,307400.0],["2008-06-11",31.3831,31.5446,30.566,30.8225,196300.0],["2008-06-12",30.6515,31.6586,30.6515,31.2691,111000.0],["2008-06-13",31.3546,31.7726,31.079,31.7726,116300.0],["2008-06-16",30.4615,31.3451,30.2049,31.2121,427800.0],["2008-06-17",31.2786,31.8296,31.2596,31.5826,192400.0],["2008-06-18",31.1265,31.5351,31.117,31.2121,268100.0],["2008-06-19",31.2596,31.6396,31.022,31.5256,146100.0],["2008-06-20",31.4876,31.6491,30.756,30.87,186300.0],["2008-06-23",30.6135,30.8795,29.7298,30.0244,285700.0],["2008-06-24",29.7013,29.7583,28.7607,29.1503,280900.0],["2008-06-25",29.7583,30.851,29.7583,30.699,517600.0],["2008-06-26",29.5018,29.8059,29.1788,29.2928,287200.0],["2008-06-27",29.1693,29.4543,28.8082,28.8747,270000.0],["2008-06-30",28.4852,28.8272,27.8771,28.0956,352100.0],["2008-07-01",27.6015,28.7132,27.402,28.4377,372800.0],["2008-07-02",28.4282,28.6942,26.8509,26.8889,504200.0],["2008-07-03",27.269,27.269,26.4709,26.6514,216800.0],["2008-07-07",26.5089,27.4495,26.3093,26.8414,261000.0],["2008-07-08",26.8034,27.63,26.8034,27.5065,278600.0],["2008-07-09",27.288,27.516,26.3188,26.3663,218200.0],["2008-07-10",26.0148,26.7369,25.8153,26.3948,280300.0],["2008-07-11",26.0148,26.2143,25.7012,25.9388,276600.0],["2008-07-14",26.5089,26.6229,25.9483,26.0813,215600.0],["2008-07-15",25.9863,26.1763,25.5112,25.7108,166800.0],["2008-07-16",25.9863,26.4994,25.7583,26.2523,226300.0],["2008-07-17",26.2333,26.4614,25.7963,26.1573,429200.0],["2008-07-18",25.9958,26.9839,25.9863,26.6704,353200.0],["2008-07-21",26.6039,26.7274,26.0338,26.5469,152100.0],["2008-07-22",26.1478,27.1455,25.9198,27.0505,189700.0],["2008-07-23",27.3355,27.8581,27.174,27.4875,180100.0],["2008-07-24",27.3165,27.5255,26.8509,27.079,323900.0],["2008-07-25",27.3545,27.535,27.0695,27.535,112900.0],["2008-07-28",27.136,27.706,27.136,27.383,200500.0],["2008-07-29",27.9816,28.6562,27.8011,28.4852,265600.0],["2008-07-30",28.4757,28.4757,27.9246,28.0386,228300.0],["2008-07-31",28.0196,28.4567,27.8581,28.0861,132500.0],["2008-08-01",27.8771,28.6562,27.63,28.3521,170300.0],["2008-08-04",28.0671,28.7797,27.9721,28.5042,239900.0],["2008-08-05",29.2073,29.5018,28.8557,28.8652,406800.0],["2008-08-06",28.7892,28.7987,27.497,27.8201,836000.0],["2008-08-07",27.079,27.6395,26.6134,27.0505,262000.0],["2008-08-08",26.8414,27.6205,26.3378,27.554,499000.0],["2008-08-11",27.8771,29.4543,27.8201,29.3118,380200.0],["2008-08-12",29.3593,29.9959,29.3593,29.7869,315800.0],["2008-08-13",29.1503,29.1503,28.0481,28.2191,175400.0],["2008-08-14",27.7631,28.2666,27.554,28.0671,215700.0],["2008-08-15",28.2571,29.3783,28.0386,28.6277,377200.0],["2008-08-18",28.4377,29.4923,28.2856,29.1313,176600.0],["2008-08-19",28.8367,29.0077,28.5612,28.8272,81500.0],["2008-08-20",28.5897,29.3308,28.4947,28.7417,97600.0],["2008-08-21",28.9222,29.8344,28.8272,29.6443,146800.0],["2008-08-22",29.9389,29.9769,29.4828,29.8059,113900.0],["2008-08-25",29.8914,29.8914,29.1883,29.3593,146500.0],["2008-08-26",29.6918,29.8439,29.4828,29.6063,169200.0],["2008-08-27",29.3118,29.5113,28.7512,29.4923,303900.0],["2008-08-28",29.0647,29.1883,28.8082,29.1123,209200.0],["2008-08-29",28.9792,29.3593,28.9032,29.0647,92600.0],["2008-09-02",28.9317,28.9412,28.6087,28.7417,224900.0],["2008-09-03",28.7892,28.9982,28.5802,28.7322,136300.0],["2008-09-04",28.7322,29.0362,27.9056,27.9341,300500.0],["2008-09-05",28.0196,28.0196,27.2215,27.402,301600.0],["2008-09-08",28.7132,29.2168,28.4377,28.9792,443900.0],["2008-09-09",28.9032,29.3403,28.0291,28.0291,146700.0],["2008-09-10",28.8272,29.1598,28.2286,28.4757,170800.0],["2008-09-11",27.8296,28.0196,27.231,28.0196,343100.0],["2008-09-12",27.6205,28.1716,27.459,27.9341,132100.0],["2008-09-15",27.1455,27.1455,25.1502,25.1692,587700.0],["2008-09-16",25.1787,25.5587,24.5516,24.9316,672500.0],["2008-09-17",23.82,24.5706,23.4209,23.9625,680400.0],["2008-09-18",23.706,25.5587,23.5159,25.4637,536700.0],["2008-09-19",27.9151,28.1051,26.6039,27.4495,562600.0],["2008-09-22",27.2215,27.2595,26.0528,26.2143,595200.0],["2008-09-23",26.6609,27.1265,26.4139,26.4139,285700.0],["2008-09-24",27.155,27.2025,25.9673,26.0718,479100.0],["2008-09-25",26.7749,27.7916,26.7369,27.0124,337400.0],["2008-09-26",26.0148,27.136,25.9863,27.1265,173500.0],["2008-09-29",27.117,27.117,24.8461,25.9768,308000.0],["2008-09-30",25.9958,26.1098,25.2167,25.8818,340700.0],["2008-10-01",25.8153,26.0813,24.8841,25.3402,373100.0],["2008-10-02",25.5967,25.5967,23.1929,23.5349,427300.0],["2008-10-03",24.0005,24.3521,22.3758,22.6513,730500.0],["2008-10-06",21.8627,21.9387,19.5444,20.219,567000.0],["2008-10-07",20.865,21.1026,19.0218,19.0788,578700.0],["2008-10-08",18.7177,19.3353,18.0621,18.6797,371500.0],["2008-10-09",19.1358,19.1358,17.435,17.6346,400200.0],["2008-10-10",17.1405,17.1405,15.3067,16.4944,1290700.0],["2008-10-13",17.6251,19.9054,17.6251,19.8104,680700.0],["2008-10-14",20.428,21.5396,19.4873,19.6679,709000.0],["2008-10-15",18.9078,19.1833,18.0526,18.1667,525300.0],["2008-10-16",18.6037,20.1239,17.9576,19.6204,449800.0],["2008-10-17",19.1263,20.7795,19.1263,20.257,252600.0],["2008-10-20",21.0456,21.8247,20.561,21.5396,234700.0],["2008-10-21",21.3021,21.6727,20.257,20.295,196700.0],["2008-10-22",20.352,20.504,18.8127,19.0503,341000.0],["2008-10-23",19.8959,20.4375,18.9078,19.4873,681400.0],["2008-10-24",19.3638,19.3638,17.188,19.0503,287000.0],["2008-10-27",19.0123,19.5158,18.3662,18.5467,368200.0],["2008-10-28",19.6679,19.8959,18.3757,19.6584,495300.0],["2008-10-29",19.4968,19.9434,19.1358,19.5064,249500.0],["2008-10-30",20.352,20.6655,19.4303,20.428,379600.0],["2008-10-31",20.3995,21.2451,20.0669,21.2451,530400.0],["2008-11-03",21.8722,22.7653,21.6537,22.6893,239700.0],["2008-11-04",23.3354,23.9245,23.0694,23.2689,263600.0],["2008-11-05",23.3259,23.6775,22.0052,22.0717,233700.0],["2008-11-06",22.1857,22.3473,20.219,20.333,294500.0],["2008-11-07",20.428,20.7605,20.0004,20.5325,225700.0],["2008-11-10",21.1786,21.3021,19.0123,19.2688,460200.0],["2008-11-11",19.2878,19.4398,18.1762,18.4517,343300.0],["2008-11-12",18.7842,19.0218,18.0811,18.6702,964200.0],["2008-11-13",19.2213,20.7795,19.0978,20.637,1052700.0],["2008-11-14",20.5135,21.0931,19.8864,20.4565,463100.0],["2008-11-17",19.7914,20.0289,18.7272,18.7272,506400.0],["2008-11-18",19.0503,19.6584,18.4232,18.7557,580400.0],["2008-11-19",18.8983,19.0503,17.6726,17.7201,404400.0],["2008-11-20",17.8721,18.1381,16.6274,16.7699,458500.0],["2008-11-21",17.2925,17.302,16.4564,17.0075,491800.0],["2008-11-24",16.9125,19.0028,16.6464,18.6227,505300.0],["2008-11-25",19.3543,19.6204,18.6512,19.2213,405400.0],["2008-11-26",19.2403,20.789,19.1643,20.675,430500.0],["2008-11-28",20.1619,21.4351,20.0289,21.1881,345800.0],["2008-12-01",20.6845,20.6845,19.6964,19.7819,425300.0],["2008-12-02",20.6275,20.9031,19.3353,19.9529,385500.0],["2008-12-03",19.3733,20.1429,19.1928,20.0384,278400.0],["2008-12-04",19.6204,19.9909,19.1928,19.5254,361700.0],["2008-12-05",19.1453,20.238,18.7557,20.238,381700.0],["2008-12-08",21.5301,22.1667,21.4256,21.8912,528900.0],["2008-12-09",21.3781,21.9102,20.8175,21.0456,457600.0],["2008-12-10",21.4826,22.8983,21.4826,22.8888,498700.0],["2008-12-11",22.3283,22.3283,19.9434,20.0954,735400.0],["2008-12-12",19.9909,20.713,19.7249,20.694,264500.0],["2008-12-15",20.2285,20.2285,19.4398,19.7154,293900.0],["2008-12-16",19.9529,21.0551,19.7249,21.0266,216600.0],["2008-12-17",20.6845,21.6727,20.6465,21.6252,557100.0],["2008-12-18",22.0812,22.3758,21.3211,21.6537,556600.0],["2008-12-19",21.2546,21.9007,20.7795,21.5681,360500.0],["2008-12-22",20.808,21.0836,19.9244,20.4565,501100.0],["2008-12-23",20.314,20.428,19.1263,19.4968,484500.0],["2008-12-24",19.1928,19.6489,18.9458,19.2688,156700.0],["2008-12-26",19.0408,19.8199,19.0408,19.7534,103600.0],["2008-12-29",19.2878,19.8864,19.0693,19.6774,219600.0],["2008-12-30",20.0764,20.846,20.0764,20.618,191900.0],["2008-12-31",20.9031,21.8247,20.7415,21.3496,306200.0],["2009-01-02",21.6632,22.3378,21.6252,22.2523,122000.0],["2009-01-05",21.7297,22.0337,21.4351,21.9292,242600.0],["2009-01-06",22.2047,22.6893,22.0622,22.6038,149300.0],["2009-01-07",22.4708,23.0409,21.8817,22.1382,189000.0],["2009-01-08",21.5111,22.2713,21.2071,22.1382,138300.0],["2009-01-09",22.2427,22.2617,21.4636,21.4731,83800.0],["2009-01-12",21.2356,21.3686,20.656,20.808,87000.0],["2009-01-13",20.9886,21.3591,20.9031,21.0741,177500.0],["2009-01-14",20.5515,20.6085,19.8864,20.1239,87700.0],["2009-01-15",20.504,20.713,19.6299,19.9529,250800.0],["2009-01-16",20.2475,20.7035,20.0004,20.4185,180000.0],["2009-01-20",20.1809,20.1904,19.2593,19.3068,319200.0],["2009-01-21",19.0978,19.1548,18.8127,19.1168,282200.0],["2009-01-22",18.8127,18.8983,18.3947,18.6702,300000.0],["2009-01-23",18.1952,18.9078,18.0336,18.5182,282200.0],["2009-01-26",18.6607,19.0218,18.5277,18.7462,88000.0],["2009-01-27",18.4517,18.4897,18.0811,18.3852,131700.0],["2009-01-28",18.4327,18.9743,18.4232,18.8793,309800.0],["2009-01-29",18.8317,18.8603,18.5467,18.6322,85500.0],["2009-01-30",18.4992,18.6607,18.0716,18.2332,221900.0],["2009-02-02",17.8341,18.0051,17.34,17.4636,354800.0],["2009-02-03",17.6916,17.9481,17.1405,17.4921,440200.0],["2009-02-04",17.8626,18.6417,17.8626,18.1762,377700.0],["2009-02-05",18.1762,18.7747,18.1762,18.5942,195700.0],["2009-02-06",18.7082,19.1168,18.6702,19.0028,130900.0],["2009-02-09",19.6299,19.8579,19.3163,19.5729,256700.0],["2009-02-10",19.5729,19.7344,18.6227,18.7842,198700.0],["2009-02-11",18.7272,21.2261,18.7272,21.0836,1432100.0],["2009-02-12",20.8555,21.4161,20.6465,21.3116,463800.0],["2009-02-13",20.58,21.2831,20.504,20.618,357700.0],["2009-02-17",19.8009,20.0479,19.5824,19.8674,497900.0],["2009-02-18",19.8009,20.4565,19.8009,19.9529,279500.0],["2009-02-19",20.1049,20.314,19.7534,19.8009,173600.0],["2009-02-20",19.7534,19.7534,19.2498,19.5159,194600.0],["2009-02-23",19.1453,19.1453,18.3662,18.5562,250500.0],["2009-02-24",18.8032,19.2688,18.4422,19.2403,220600.0],["2009-02-25",18.9838,19.1928,18.2997,18.8793,225700.0],["2009-02-26",18.9173,20.0004,18.9173,19.4873,321600.0],["2009-02-27",19.2593,20.219,19.2593,20.0479,349100.0],["2009-03-02",19.6204,19.7154,18.6797,18.6797,235300.0],["2009-03-03",18.9078,19.2403,18.5277,18.7177,267300.0],["2009-03-04",19.2403,19.7724,19.1643,19.5254,317200.0],["2009-03-05",19.1548,19.8769,19.1548,19.8199,226200.0],["2009-03-06",19.9529,20.333,19.4303,19.7154,307500.0],["2009-03-09",19.6584,20.409,19.4968,20.0669,307200.0],["2009-03-10",20.39,22.2808,20.3425,21.9197,744400.0],["2009-03-11",22.0052,22.8033,21.8817,22.5183,494200.0],["2009-03-12",22.4328,23.3924,22.2998,23.3069,521400.0],["2009-03-13",23.2784,23.9625,23.1359,23.5159,607200.0],["2009-03-16",24.1715,24.314,23.5824,23.763,587100.0],["2009-03-17",23.7535,24.067,23.649,24.048,338600.0],["2009-03-18",23.6109,24.0005,23.0504,23.8295,226600.0],["2009-03-19",23.915,24.1715,23.2689,23.4589,277800.0],["2009-03-20",23.6109,23.6965,22.5183,22.7558,215800.0],["2009-03-23",23.2024,23.4589,22.8508,23.3544,291400.0],["2009-03-24",22.9554,23.1739,22.7843,22.8033,221400.0],["2009-03-25",22.6798,23.3259,22.6323,23.2214,271500.0],["2009-03-26",23.801,24.5041,23.5919,24.4566,237900.0],["2009-03-27",23.934,23.934,23.4874,23.6585,129600.0],["2009-03-30",23.4684,23.4684,22.5373,22.9363,264000.0],["2009-03-31",23.8675,24.4186,23.4209,23.6204,452500.0],["2009-04-01",23.4209,24.276,23.4209,24.2,171400.0],["2009-04-02",24.9411,25.8248,24.4566,24.6181,381700.0],["2009-04-03",24.6846,24.9981,24.3996,24.9791,137400.0],["2009-04-06",24.7321,25.2547,24.2951,24.5136,210400.0],["2009-04-07",24.6846,24.8081,24.0575,24.181,203800.0],["2009-04-08",24.257,24.8081,24.1525,24.3711,142500.0],["2009-04-09",24.7986,25.0362,24.105,24.7891,344700.0],["2009-04-13",24.8366,24.8366,24.4661,24.5516,162300.0],["2009-04-14",24.4946,24.5991,23.3069,23.5444,224100.0],["2009-04-15",23.5444,23.934,23.4684,23.839,131400.0],["2009-04-16",23.8485,24.5706,23.8485,24.0575,183000.0],["2009-04-17",24.086,24.4376,23.7345,24.2475,110100.0],["2009-04-20",23.0694,23.0884,22.6228,22.8603,161600.0],["2009-04-21",22.5943,22.7558,22.2808,22.5848,138600.0],["2009-04-22",22.3283,23.5729,22.1762,23.0409,201100.0],["2009-04-23",23.2784,23.6205,23.1359,23.2594,87400.0],["2009-04-24",23.0884,24.124,23.0219,24.01,147200.0],["2009-04-27",23.706,24.5991,23.5349,23.839,210100.0],["2009-04-28",23.63,24.105,23.5444,23.877,279700.0],["2009-04-29",24.029,24.1525,23.5634,23.668,354500.0],["2009-04-30",24.7036,24.7036,23.8485,24.3331,498700.0],["2009-05-01",24.5801,24.7036,24.0385,24.5896,135400.0],["2009-05-04",24.4661,24.5706,23.649,23.668,422200.0],["2009-05-05",23.8485,24.086,23.2784,23.8485,268700.0],["2009-05-06",24.2855,24.5136,24.086,24.5136,129700.0],["2009-05-07",22.6038,22.6418,20.1334,20.4945,1955400.0],["2009-05-08",20.9031,22.5183,20.9031,22.3758,631200.0],["2009-05-11",21.8532,22.1192,21.5681,21.9957,237300.0],["2009-05-12",22.1002,22.2617,21.7582,22.0622,353700.0],["2009-05-13",21.4351,21.5682,21.3116,21.4921,180600.0],["2009-05-14",21.3686,21.4921,21.1406,21.2641,349200.0],["2009-05-15",21.0646,21.7772,21.0646,21.5301,237100.0],["2009-05-18",21.7202,21.7202,21.0646,21.5967,547200.0],["2009-05-19",21.9482,22.3283,21.5016,21.5396,429000.0],["2009-05-20",22.0527,22.2713,21.4066,21.6157,406400.0],["2009-05-21",21.6157,21.8627,21.4731,21.7582,218500.0],["2009-05-22",21.8152,22.0812,21.5396,21.7962,147400.0],["2009-05-26",21.5396,21.7677,21.4351,21.6157,570900.0],["2009-05-27",22.2332,22.4518,21.6727,21.8152,562800.0],["2009-05-28",21.8532,21.8627,20.9791,21.5206,533500.0],["2009-05-29",21.4731,21.9767,21.4256,21.8152,326400.0],["2009-06-01",22.3283,22.9839,22.1952,22.7843,315800.0],["2009-06-02",22.4993,23.0409,22.4613,22.8128,197900.0],["2009-06-03",22.3568,22.6038,22.0147,22.1002,196000.0],["2009-06-04",22.0337,22.6418,21.8532,22.1857,345800.0],["2009-06-05",22.2332,22.3378,21.8532,22.0432,185700.0],["2009-06-08",21.6062,22.0527,21.2831,21.7582,108200.0],["2009-06-09",22.4233,22.6513,21.9197,22.4993,184900.0],["2009-06-10",22.2142,22.3758,21.9577,22.2808,137300.0],["2009-06-11",22.1762,22.5563,21.9577,22.2332,113200.0],["2009-06-12",21.9292,22.3568,21.7582,22.3093,215600.0],["2009-06-15",21.8152,21.8152,21.2831,21.4066,233100.0],["2009-06-16",21.5111,21.6632,20.7795,20.7985,410900.0],["2009-06-17",20.903,21.0741,20.6465,20.8365,326100.0],["2009-06-18",20.9981,21.7962,20.9221,21.5681,314800.0],["2009-06-19",21.4351,22.0052,21.4351,21.6632,382200.0],["2009-06-22",21.2641,21.3021,20.732,20.751,272300.0],["2009-06-23",20.9031,21.2736,20.6465,20.884,199100.0],["2009-06-24",20.8555,21.1311,20.6085,20.7985,308900.0],["2009-06-25",20.485,21.0456,20.428,20.9791,343900.0],["2009-06-26",20.884,21.2926,20.7225,21.0551,344700.0],["2009-06-29",21.2261,21.7297,21.1311,21.5872,476800.0],["2009-06-30",21.4066,22.0432,21.3306,21.9197,328700.0],["2009-07-01",22.3188,23.0124,22.2142,22.7653,355700.0],["2009-07-02",22.5183,22.5183,21.9482,22.2427,220400.0],["2009-07-06",21.7582,21.7582,21.2546,21.4541,160700.0],["2009-07-07",21.2071,21.5586,20.9886,21.3781,292000.0],["2009-07-08",21.0836,21.5016,20.9126,21.4066,356700.0],["2009-07-09",21.4446,21.4541,20.732,20.884,319900.0],["2009-07-10",20.9316,21.1026,20.7035,21.0741,199700.0],["2009-07-13",21.3781,21.5301,21.2071,21.5111,256800.0],["2009-07-14",21.6917,21.7107,21.0551,21.3781,187100.0],["2009-07-15",21.7297,22.8413,21.7297,22.5658,309100.0],["2009-07-16",22.5658,22.9934,22.5658,22.8698,185400.0],["2009-07-17",22.6798,23.0504,22.6798,23.0124,77300.0],["2009-07-20",23.5824,23.725,23.3734,23.5634,157700.0],["2009-07-21",24.067,24.2285,23.9245,24.2285,210300.0],["2009-07-22",24.257,24.6656,24.067,24.4566,177500.0],["2009-07-23",24.8366,26.1288,24.8271,25.7013,467000.0],["2009-07-24",25.5397,25.8818,25.2927,25.6062,122200.0],["2009-07-27",25.7583,25.7583,25.0932,25.2262,273800.0],["2009-07-28",25.3212,25.3497,24.7036,24.8746,551700.0],["2009-07-29",26.8604,26.8604,25.6632,25.9768,782500.0],["2009-07-30",25.9863,26.4994,25.7678,26.3093,512500.0],["2009-07-31",26.2713,26.4519,25.9958,26.0148,251500.0],["2009-08-03",26.5944,26.8319,26.2428,26.7939,434800.0],["2009-08-04",26.2048,26.2143,25.5587,25.8343,268400.0],["2009-08-05",25.0837,25.1597,24.7986,24.9316,209600.0],["2009-08-06",24.9791,24.9886,24.4661,24.7036,222500.0],["2009-08-07",24.7606,24.8936,24.6086,24.7321,161300.0],["2009-08-10",24.3806,24.5231,24.1335,24.314,127800.0],["2009-08-11",24.0005,24.219,23.3829,24.067,125900.0],["2009-08-12",24.4186,24.7891,24.2665,24.4661,182500.0],["2009-08-13",24.7986,25.3022,24.4661,25.2262,302300.0],["2009-08-14",25.2262,26.2903,25.2262,26.0148,428600.0],["2009-08-17",25.6347,25.9863,25.2737,25.6442,207400.0],["2009-08-18",25.6062,25.9483,25.3592,25.8248,166700.0],["2009-08-19",26.6039,27.212,26.5184,27.0599,276300.0],["2009-08-20",27.1075,27.535,26.7464,26.9459,140000.0],["2009-08-21",27.0505,27.478,27.0314,27.345,84800.0],["2009-08-24",27.8011,27.9626,27.345,27.478,258200.0],["2009-08-25",27.9341,28.3996,27.8486,28.3141,232900.0],["2009-08-26",28.0956,28.1716,27.2025,27.44,148300.0],["2009-08-27",27.0504,27.0504,26.4139,26.7369,113300.0],["2009-08-28",26.9839,27.117,26.5279,26.9079,151800.0],["2009-08-31",26.2048,26.8034,25.9863,26.6229,368100.0],["2009-09-01",27.554,28.4091,27.3165,27.7155,524900.0],["2009-09-02",27.8296,28.4947,27.5825,28.2666,277600.0],["2009-09-03",28.0291,29.0838,28.0006,28.8842,314000.0],["2009-09-04",28.6752,28.7417,28.1241,28.5042,206200.0],["2009-09-08",29.0742,29.4543,28.7037,28.8367,398700.0],["2009-09-09",28.7987,29.0172,28.6372,28.9317,221400.0],["2009-09-10",28.3616,28.9602,27.7821,28.8747,169200.0],["2009-09-11",28.8937,28.9697,28.0006,28.1906,280500.0],["2009-09-14",28.5517,28.9507,28.4281,28.7227,165900.0],["2009-09-15",29.1883,29.3783,28.9317,29.0077,363100.0],["2009-09-16",29.9389,30.0434,29.6633,30.0339,337400.0],["2009-09-17",30.1194,30.1764,29.5398,29.5588,199900.0],["2009-09-18",29.9959,29.9959,29.6348,29.7869,63300.0],["2009-09-21",29.5588,29.8249,29.3118,29.7773,65700.0],["2009-09-22",29.9389,30.0244,29.6443,29.7393,158700.0],["2009-09-23",30.0244,30.68,29.8534,29.8724,265500.0],["2009-09-24",30.4139,30.528,29.9959,30.0719,280500.0],["2009-09-25",29.6728,29.8914,29.0552,29.2358,160600.0],["2009-09-28",29.1598,30.0244,29.1598,30.0149,165900.0],["2009-09-29",29.6633,29.9959,29.2453,29.2928,149800.0],["2009-09-30",29.2928,29.4163,28.2856,28.9222,168700.0],["2009-10-01",28.6277,28.6277,28.0956,28.3046,109900.0],["2009-10-02",28.1051,28.2666,27.8676,27.9721,97200.0],["2009-10-05",28.3426,28.5517,27.8676,28.4282,45500.0],["2009-10-06",28.7037,28.9507,28.5517,28.7227,116100.0],["2009-10-07",28.5232,28.6657,28.2761,28.4662,119900.0],["2009-10-08",28.7227,29.0362,28.7227,28.9887,96500.0],["2009-10-09",28.7797,29.0077,28.7132,28.9697,76400.0],["2009-10-12",29.3593,29.5303,29.0457,29.1598,238100.0],["2009-10-13",29.1883,29.4448,28.7892,29.0267,84500.0],["2009-10-14",30.2049,30.7845,29.9769,30.2619,719300.0],["2009-10-15",30.2144,30.3569,29.6538,29.7583,278100.0],["2009-10-16",29.8344,30.3284,29.7393,29.8439,169900.0],["2009-10-19",30.5185,30.9745,30.1669,30.8225,352900.0],["2009-10-20",31.2026,31.3451,30.832,30.9365,181100.0],["2009-10-21",31.117,31.5731,31.0505,31.2406,309900.0],["2009-10-22",31.7156,31.7441,31.2786,31.6016,195800.0],["2009-10-23",31.5921,31.6871,30.9935,31.2406,200300.0],["2009-10-26",31.4876,31.7536,30.8415,31.1265,172300.0],["2009-10-27",31.5636,31.7251,30.4995,31.003,266300.0],["2009-10-28",30.7085,30.7465,29.2833,29.3783,434000.0],["2009-10-29",29.5778,30.3474,29.4543,30.2904,100100.0],["2009-10-30",30.2239,30.3949,29.2833,29.4258,128800.0],["2009-11-02",28.0291,28.0291,26.8604,27.8771,717200.0],["2009-11-03",27.2785,27.402,26.1288,26.2713,605800.0],["2009-11-04",26.8984,27.9531,26.8319,27.6205,380600.0],["2009-11-05",27.9436,28.6277,27.9341,28.5897,196400.0],["2009-11-06",28.5042,28.8842,28.3806,28.7037,214000.0],["2009-11-09",28.8367,29.3403,28.8367,28.9317,336100.0],["2009-11-10",28.2571,28.3996,27.6775,27.7821,304900.0],["2009-11-11",28.3711,28.4282,28.0576,28.3997,87700.0],["2009-11-12",27.9816,28.1906,27.459,27.592,154000.0],["2009-11-13",27.6965,27.9246,27.668,27.8011,162500.0],["2009-11-16",27.8581,28.0861,27.6965,27.7441,191300.0],["2009-11-17",27.611,28.2001,27.6015,28.2001,619100.0],["2009-11-18",28.5517,28.5802,28.1431,28.4852,375100.0],["2009-11-19",28.2286,28.4186,28.0861,28.2476,93900.0],["2009-11-20",28.2476,28.3711,28.0766,28.3711,94100.0],["2009-11-23",28.6467,28.8747,28.6087,28.8462,197900.0],["2009-11-24",28.7322,28.8842,28.4186,28.5897,57500.0],["2009-11-25",28.9602,29.3213,28.9602,29.1503,133000.0],["2009-11-27",28.4092,29.2453,28.3236,28.7892,71200.0],["2009-11-30",29.0362,29.0457,28.4852,28.7987,183000.0],["2009-12-01",28.8842,29.1028,28.7132,29.1028,116400.0],["2009-12-02",28.8937,29.0362,28.5992,28.8842,89500.0],["2009-12-03",28.7987,28.9602,28.4472,28.4472,148300.0],["2009-12-04",28.6562,28.9602,28.6182,28.9222,138100.0],["2009-12-07",28.3711,28.9222,28.2191,28.6467,177500.0],["2009-12-08",28.5992,28.7702,28.4567,28.5517,111600.0],["2009-12-09",28.6847,28.7892,28.5327,28.7797,160000.0],["2009-12-10",28.8937,28.9507,28.2666,28.2856,354400.0],["2009-12-11",28.4186,28.6847,28.3426,28.6372,258000.0],["2009-12-14",28.7132,29.2548,28.6942,29.2358,263200.0],["2009-12-15",28.7987,29.0362,28.6372,28.8747,149700.0],["2009-12-16",28.9602,29.2453,28.7987,28.9602,150900.0],["2009-12-17",28.7417,28.7987,28.5422,28.7417,76800.0],["2009-12-18",28.8082,28.8082,28.2001,28.6657,125100.0],["2009-12-21",29.0267,29.4543,29.0172,29.4258,116300.0],["2009-12-22",29.6348,30.0909,29.6158,29.9199,229500.0],["2009-12-23",29.7393,29.9199,29.4638,29.8344,149000.0],["2009-12-24",29.8629,30.1954,29.8629,30.1289,33000.0],["2009-12-28",29.6728,30.2144,29.6728,30.1289,79100.0],["2009-12-29",30.2524,30.2524,29.9389,29.9674,57000.0],["2009-12-30",29.9959,30.1099,29.7298,29.9104,73400.0],["2009-12-31",29.7678,29.7678,29.3973,29.4923,71000.0],["2010-01-04",29.5683,30.1479,29.2358,30.1384,94800.0],["2010-01-05",29.9959,30.1004,29.8439,30.0244,204700.0],["2010-01-06",31.7156,32.5898,31.2121,31.3641,1304700.0],["2010-01-07",31.8201,32.1147,31.6016,31.9912,345600.0],["2010-01-08",32.1432,32.3047,31.6111,31.7251,450700.0],["2010-01-11",31.7916,31.9247,31.3546,31.5731,220900.0],["2010-01-12",31.3546,31.3546,30.832,31.2406,157600.0],["2010-01-13",30.851,31.0125,30.5565,30.9175,157200.0],["2010-01-14",30.68,30.87,30.604,30.775,99100.0],["2010-01-15",30.8035,30.87,30.4044,30.4329,88800.0],["2010-01-19",30.4044,30.9935,30.4044,30.832,90900.0],["2010-01-20",30.4044,30.4234,29.5493,29.9959,261800.0],["2010-01-21",29.8344,29.8344,29.0742,29.2643,180700.0],["2010-01-22",29.1693,29.1693,28.5042,28.5042,197800.0],["2010-01-25",28.6752,28.8557,28.0861,28.5232,310000.0],["2010-01-26",28.5327,28.7322,28.4567,28.4662,275200.0],["2010-01-27",28.0861,28.3616,27.649,28.3141,288100.0],["2010-01-28",28.2666,28.2666,27.6015,27.8391,137000.0],["2010-01-29",27.9341,28.3806,27.5445,27.6585,197000.0],["2010-02-01",27.649,28.0671,27.5825,27.9911,143900.0],["2010-02-02",28.3046,29.1978,28.3046,28.9032,168200.0],["2010-02-03",28.6752,28.6752,28.3236,28.5327,100700.0],["2010-02-04",28.2571,28.2571,27.592,27.6965,161400.0],["2010-02-05",27.6015,27.687,26.8129,27.383,239800.0],["2010-02-08",27.3165,27.8201,27.0409,27.4305,182500.0],["2010-02-09",28.2191,28.7322,28.1526,28.4852,185800.0],["2010-02-10",28.2381,28.5422,28.2381,28.3141,88500.0],["2010-02-11",28.1811,28.6087,27.9816,28.5707,75100.0],["2010-02-12",28.1431,28.6182,28.1241,28.5137,85900.0],["2010-02-16",28.5422,28.7987,28.2476,28.7417,96200.0],["2010-02-17",29.2928,29.7963,29.0742,29.5398,323900.0],["2010-02-18",29.3593,29.6728,29.2453,29.3498,187300.0],["2010-02-19",29.3118,29.5018,28.9602,28.9792,195700.0],["2010-02-22",28.8937,28.9507,28.7132,28.8557,248100.0],["2010-02-23",28.9792,29.0267,28.6087,28.8652,268200.0],["2010-02-24",29.4923,29.8724,29.4923,29.7203,338600.0],["2010-02-25",29.2073,29.5208,28.6562,29.4448,229900.0],["2010-02-26",29.4163,29.4258,29.0362,29.2263,181900.0],["2010-03-01",29.5968,29.7488,29.4068,29.7203,171500.0],["2010-03-02",29.7013,29.7013,28.6372,29.2168,291300.0],["2010-03-03",29.1217,29.4163,29.0172,29.1408,148300.0],["2010-03-04",29.5303,29.8629,29.4258,29.6348,150800.0],["2010-03-05",29.9009,30.6325,29.8154,30.3759,200900.0],["2010-03-08",31.0695,31.2881,30.851,31.136,283000.0],["2010-03-09",30.8985,31.3546,30.794,31.1265,137200.0],["2010-03-10",31.3356,31.4496,31.2121,31.3166,249000.0],["2010-03-11",31.3166,31.4401,30.9175,31.1075,201400.0],["2010-03-12",31.1645,31.2406,30.8035,30.927,228000.0],["2010-03-15",30.8795,31.0315,30.2999,30.832,191600.0],["2010-03-16",31.041,31.3451,30.6895,31.2976,139700.0],["2010-03-17",31.8297,32.0957,31.5541,31.7631,329200.0],["2010-03-18",31.9532,32.2762,31.8296,32.1052,231000.0],["2010-03-19",32.0957,32.1147,31.1265,31.7631,277300.0],["2010-03-22",31.4211,31.8771,31.2786,31.7251,147500.0],["2010-03-23",31.5256,31.7536,31.2216,31.6966,79400.0],["2010-03-24",31.4306,31.5921,29.9389,30.642,871900.0],["2010-03-25",31.0695,31.0885,30.4519,30.5565,645900.0],["2010-03-26",30.8035,30.927,30.5185,30.699,245200.0],["2010-03-29",30.87,30.87,30.2239,30.4329,135400.0],["2010-03-30",30.509,30.5945,30.3379,30.4044,177900.0],["2010-03-31",30.1574,30.547,30.0149,30.1669,180000.0],["2010-04-01",30.5945,30.9745,30.5565,30.946,418500.0],["2010-04-05",31.0695,31.1741,30.718,30.9365,108300.0],["2010-04-06",31.3736,31.4591,31.1836,31.4211,211000.0],["2010-04-07",31.3546,31.3546,30.908,30.9745,161100.0],["2010-04-08",30.623,30.6895,30.2714,30.528,155900.0],["2010-04-09",30.7655,31.06,30.3949,31.0125,113400.0],["2010-04-12",31.1645,31.3261,31.079,31.1931,136900.0],["2010-04-13",31.022,31.098,30.737,31.0695,274700.0],["2010-04-14",31.136,31.3926,30.9555,31.3831,190500.0],["2010-04-15",31.0695,31.2406,30.851,31.155,96000.0],["2010-04-16",31.155,31.3546,30.4995,30.737,83700.0],["2010-04-19",30.4805,30.5185,30.1289,30.4424,222300.0],["2010-04-20",30.623,30.7655,30.4139,30.6705,85100.0],["2010-04-21",30.832,30.927,30.5185,30.908,141900.0],["2010-04-22",30.756,31.2501,30.661,31.136,67500.0],["2010-04-23",31.1646,31.5541,30.908,31.4781,142600.0],["2010-04-26",31.7631,32.0862,31.4971,32.0862,136300.0],["2010-04-27",31.7536,31.8201,31.2976,31.3451,145900.0],["2010-04-28",31.4686,31.4686,30.6135,30.6895,288600.0],["2010-04-29",30.5565,30.661,30.4044,30.528,158200.0],["2010-04-30",30.642,30.642,30.2239,30.2239,119000.0],["2010-05-03",30.1194,30.4614,29.9389,30.3189,324300.0],["2010-05-04",29.6918,29.7013,28.7417,29.0647,232600.0],["2010-05-05",28.6562,28.6942,27.9246,28.3236,300700.0],["2010-05-06",28.0956,28.3331,26.5089,27.421,335200.0],["2010-05-07",27.326,27.44,26.4804,27.0885,366600.0],["2010-05-10",29.0742,29.3213,28.8082,29.2833,315500.0],["2010-05-11",29.1217,30.1574,28.8557,29.8249,545900.0],["2010-05-12",30.3949,30.7845,30.2144,30.623,279600.0],["2010-05-13",30.6135,30.832,30.2049,30.2619,95600.0],["2010-05-14",30.0244,30.1479,29.5018,29.7678,91800.0],["2010-05-17",29.5873,29.9864,29.3593,29.7678,180900.0],["2010-05-18",29.9009,30.1004,29.4068,29.7583,215000.0],["2010-05-19",29.3878,29.5303,28.6847,29.1313,153300.0],["2010-05-20",28.4662,28.5517,27.8011,28.2096,309500.0],["2010-05-21",27.7346,28.3806,27.554,27.9626,135400.0],["2010-05-24",28.4662,28.6847,28.2856,28.3141,257900.0],["2010-05-25",27.459,27.9151,26.7369,27.8011,359900.0],["2010-05-26",27.5825,27.9341,26.9839,27.1645,882300.0],["2010-05-27",28.1051,28.7417,28.0196,28.7132,434300.0],["2010-05-28",28.8652,28.8937,28.0101,28.3331,133700.0],["2010-06-01",27.1645,27.4305,26.8794,26.9934,292100.0],["2010-06-02",27.193,27.649,26.9934,27.63,160400.0],["2010-06-03",27.7821,28.0196,27.573,27.9626,230900.0],["2010-06-04",27.269,27.6015,26.8319,26.9364,575100.0],["2010-06-07",26.6989,26.7559,25.6537,25.6822,645700.0],["2010-06-08",25.3877,25.6157,25.1787,25.3972,280600.0],["2010-06-09",25.3877,26.0148,25.3592,25.4922,426200.0],["2010-06-10",26.2618,26.7179,26.2143,26.5659,148300.0],["2010-06-11",26.4139,26.8129,26.4139,26.7369,331400.0],["2010-06-14",27.1835,27.554,26.9744,26.9839,271700.0],["2010-06-15",27.0409,27.4875,26.8699,27.44,263600.0],["2010-06-16",27.0029,27.5065,26.8224,27.2025,166900.0],["2010-06-17",27.079,27.079,26.6324,26.9364,127200.0],["2010-06-18",26.8889,26.9839,26.7084,26.8034,82700.0],["2010-06-21",26.8699,27.2405,26.8224,26.8984,158800.0],["2010-06-22",27.06,27.1455,26.5849,26.6134,50700.0],["2010-06-23",26.7844,26.8509,26.4234,26.5659,92000.0],["2010-06-24",26.2998,26.4519,25.8628,26.0433,126600.0],["2010-06-25",26.2048,26.3663,25.9483,26.0338,117900.0],["2010-06-28",25.6062,25.7203,25.1787,25.5112,275300.0],["2010-06-29",24.9506,24.9506,24.143,24.1905,266400.0],["2010-06-30",24.0385,24.5896,23.8485,24.219,458100.0],["2010-07-01",24.3806,24.5896,23.991,24.5041,280100.0],["2010-07-02",24.5516,24.5801,24.162,24.276,135300.0],["2010-07-06",24.7986,25.2737,24.4471,24.6656,132300.0],["2010-07-07",24.4091,24.8651,24.295,24.8081,164200.0],["2010-07-08",24.9886,25.5872,24.7796,24.8461,186700.0],["2010-07-09",24.8176,25.1407,24.5991,25.0077,150900.0],["2010-07-12",24.9316,25.2642,24.7131,25.0362,84400.0],["2010-07-13",25.3212,25.8343,25.2927,25.7203,105700.0],["2010-07-14",25.5112,25.7868,25.3022,25.7488,77000.0],["2010-07-15",25.5777,25.8438,25.2167,25.4922,102100.0],["2010-07-16",25.3307,25.4637,24.8651,24.9981,77200.0],["2010-07-19",24.9221,25.0837,24.5706,24.6656,70600.0],["2010-07-20",24.5136,24.7321,24.1715,24.7036,143900.0],["2010-07-21",24.7036,24.9221,24.4281,24.5041,235600.0],["2010-07-22",24.7511,25.4637,24.7511,25.4257,290900.0],["2010-07-23",25.3687,25.8628,25.2262,25.5872,198600.0],["2010-07-26",25.9863,26.5849,25.9863,26.5754,102300.0],["2010-07-27",26.8699,27.06,26.6039,26.7654,127400.0],["2010-07-28",26.9839,27.0695,26.6799,26.7369,117800.0],["2010-07-29",27.174,27.364,26.7844,26.9934,172300.0],["2010-07-30",26.7084,27.364,26.5374,27.2405,122600.0],["2010-08-02",27.5255,27.725,27.4685,27.6395,132000.0],["2010-08-03",27.649,28.1621,27.5065,27.9721,192200.0],["2010-08-04",28.0196,28.2381,27.8771,28.0291,169800.0],["2010-08-05",27.7916,27.8676,27.4115,27.8011,111800.0],["2010-08-06",27.554,27.8011,27.3165,27.8011,40600.0],["2010-08-09",27.7916,27.9151,27.6395,27.7631,97800.0],["2010-08-10",27.2785,27.4875,26.9839,27.25,115500.0],["2010-08-11",26.7179,26.7654,26.2333,26.5944,93900.0],["2010-08-12",26.1858,26.4614,26.0243,26.4139,67800.0],["2010-08-13",26.3568,26.8129,26.3093,26.4994,209700.0],["2010-08-16",26.5089,26.9649,26.3663,26.8509,149000.0],["2010-08-17",26.9649,27.3165,26.9174,27.0695,110900.0],["2010-08-18",27.1835,27.269,27.0124,27.0599,165600.0],["2010-08-19",27.0409,27.1455,26.4804,26.5659,77600.0],["2010-08-20",26.5849,26.6419,26.2808,26.5279,77700.0],["2010-08-23",26.6419,26.6419,26.1193,26.1288,38400.0],["2010-08-24",25.6727,25.7678,25.3402,25.4827,135400.0],["2010-08-25",25.0647,25.3307,24.6561,25.2547,144100.0],["2010-08-26",25.2357,25.4922,25.0647,25.0837,91100.0],["2010-08-27",25.2262,25.4542,24.9126,25.4352,132900.0],["2010-08-30",25.2737,25.5397,25.2167,25.2452,130500.0],["2010-08-31",25.3402,25.6252,25.2927,25.4637,83100.0],["2010-09-01",26.3188,26.5849,26.3188,26.4614,173300.0],["2010-09-02",26.5944,27.0219,26.5089,26.9269,85800.0],["2010-09-03",26.9364,27.1645,26.9364,27.0599,102400.0],["2010-09-07",26.8034,26.9174,26.6134,26.6989,56600.0],["2010-09-08",26.8224,26.9364,26.6704,26.8604,92300.0],["2010-09-09",27.079,27.459,26.9554,27.25,128500.0],["2010-09-10",27.269,27.364,27.1645,27.269,94200.0],["2010-09-13",27.2785,27.4305,27.0219,27.269,184100.0],["2010-09-14",27.136,27.402,26.9744,27.193,60100.0],["2010-09-15",27.1075,27.6205,27.0504,27.44,120400.0],["2010-09-16",27.4305,27.6775,27.1455,27.1835,177400.0],["2010-09-17",27.364,27.7821,27.098,27.6205,73600.0],["2010-09-20",27.6965,28.1526,27.5255,28.1241,198700.0],["2010-09-21",28.9792,29.2643,28.6942,28.7892,673100.0],["2010-09-22",28.8652,29.1503,28.5042,28.6467,201200.0],["2010-09-23",28.5042,28.9317,28.5042,28.8367,189100.0],["2010-09-24",29.2453,29.4543,29.0362,29.4353,120900.0],["2010-09-27",29.3688,29.3688,29.0362,29.2928,121200.0],["2010-09-28",29.1788,29.5968,28.8177,29.4828,185100.0],["2010-09-29",29.5208,29.6823,29.4068,29.6633,96600.0],["2010-09-30",29.9294,30.3474,29.4068,29.7298,236500.0],["2010-10-01",29.9674,29.9674,29.5873,29.9009,202200.0],["2010-10-04",29.9294,30.0244,29.8154,29.9199,173800.0],["2010-10-05",30.5565,30.9175,30.5565,30.9175,309600.0],["2010-10-06",30.9555,31.06,30.5755,30.68,230100.0],["2010-10-07",30.642,30.8225,30.4044,30.737,202400.0],["2010-10-08",30.566,30.851,30.5185,30.7465,103700.0],["2010-10-11",30.8795,31.1456,30.7465,31.1265,157900.0],["2010-10-12",30.965,30.965,30.6135,30.6515,242700.0],["2010-10-13",30.8035,30.946,30.68,30.851,108800.0],["2010-10-14",30.699,31.117,30.661,30.775,84300.0],["2010-10-15",30.9175,31.079,30.718,31.041,73500.0],["2010-10-18",30.6895,30.9175,30.4139,30.8415,116300.0],["2010-10-19",30.0719,30.8415,29.9294,30.4995,350500.0],["2010-10-20",30.509,30.8035,30.4615,30.642,78000.0],["2010-10-21",30.8605,31.098,30.4614,30.6895,81300.0],["2010-10-22",30.6895,30.9555,30.5755,30.851,73000.0],["2010-10-25",31.3546,31.5351,31.212,31.2786,142600.0],["2010-10-26",30.7845,30.8795,30.585,30.8795,202600.0],["2010-10-27",30.547,30.965,30.3569,30.965,283700.0],["2010-10-28",31.0885,31.3546,30.851,31.3356,121600.0],["2010-10-29",31.3546,31.9247,31.2596,31.8201,262200.0],["2010-11-01",31.7821,31.9057,31.5921,31.6111,265300.0],["2010-11-02",31.5826,31.6966,31.2976,31.4211,103200.0],["2010-11-03",31.003,31.1075,30.699,31.079,120900.0],["2010-11-04",30.9745,31.4021,30.8225,31.3641,220000.0],["2010-11-05",31.3071,31.3356,30.9935,31.155,170500.0],["2010-11-08",31.2121,31.5256,31.1741,31.3451,64100.0],["2010-11-09",31.4401,31.8106,31.2596,31.4021,147300.0],["2010-11-10",31.6301,31.8962,31.4781,31.8962,116400.0],["2010-11-11",31.3166,31.5541,30.9745,31.3261,173800.0],["2010-11-12",31.117,31.1645,30.0624,30.3189,270600.0],["2010-11-15",30.699,31.041,30.4994,30.623,370700.0],["2010-11-16",30.2904,30.4329,29.6158,29.7583,165000.0],["2010-11-17",29.7583,30.0244,29.7583,29.9484,62100.0],["2010-11-18",30.3094,30.8035,30.2334,30.6895,79100.0],["2010-11-19",31.2501,31.4211,30.9365,31.0315,158700.0],["2010-11-22",31.212,31.7631,30.889,31.2786,131800.0],["2010-11-23",30.9555,30.965,30.6325,30.7845,134800.0],["2010-11-24",30.8985,31.1741,30.8985,31.0125,250900.0],["2010-11-26",30.585,30.585,29.9769,30.1859,111300.0],["2010-11-29",29.9199,29.9579,29.1122,29.5493,377400.0],["2010-11-30",28.9127,29.2358,28.7892,29.1123,185900.0],["2010-12-01",29.0647,29.2833,29.0457,29.2263,235000.0],["2010-12-02",28.9982,29.5493,28.8177,29.1693,286900.0],["2010-12-03",29.0172,29.5778,28.9507,29.4258,186100.0],["2010-12-06",29.2168,29.7583,29.0838,29.6348,125600.0],["2010-12-07",29.9294,30.1289,29.6253,29.6918,128000.0],["2010-12-08",29.8819,31.06,29.7774,30.8225,307900.0],["2010-12-09",30.6325,31.098,30.4995,30.7275,352400.0],["2010-12-10",30.5945,30.756,30.1764,30.7465,279000.0],["2010-12-13",30.6895,30.908,30.4424,30.7465,197600.0],["2010-12-14",30.8035,31.3071,30.756,31.2786,234700.0],["2010-12-15",31.3546,32.1622,31.2976,31.6586,261800.0],["2010-12-16",31.9722,32.0197,31.6206,31.7441,154800.0],["2010-12-17",31.8391,31.8391,31.5826,31.6301,202700.0],["2010-12-20",31.6396,31.6396,31.174,31.5921,150800.0],["2010-12-21",31.8011,32.4662,31.8011,32.1527,184000.0],["2010-12-22",32.3047,32.4757,32.2287,32.4757,66900.0],["2010-12-23",32.5423,32.9603,32.4567,32.8748,111900.0],["2010-12-27",32.7038,32.7798,32.5138,32.7038,75800.0],["2010-12-28",32.6848,32.7133,32.4852,32.5993,49700.0],["2010-12-29",32.8368,33.2929,32.8368,33.2454,96700.0],["2010-12-30",33.3974,33.4449,33.0078,33.1123,75300.0],["2010-12-31",33.0458,33.2929,32.8938,33.1598,82700.0],["2011-01-03",33.4544,34.034,33.4544,33.9104,150200.0],["2011-01-04",34.015,34.015,33.1598,33.5304,130000.0],["2011-01-05",33.3404,33.4734,33.0363,33.1979,162800.0],["2011-01-06",33.2359,33.4449,33.0268,33.1408,73400.0],["2011-01-07",33.2264,33.2264,32.5232,32.7323,90100.0],["2011-01-10",32.0387,32.4567,31.9057,32.3522,207700.0],["2011-01-11",32.4662,32.9128,32.2762,32.7703,193600.0],["2011-01-12",33.0743,33.6444,33.0743,33.3974,121000.0],["2011-01-13",33.4164,33.6634,33.3404,33.6349,140800.0],["2011-01-14",33.7679,33.8439,33.5399,33.6444,142500.0],["2011-01-18",33.4449,34.072,33.4449,34.072,146900.0],["2011-01-19",34.2525,34.4235,33.7394,34.0055,198900.0],["2011-01-20",33.7679,33.7679,32.8273,32.8748,238000.0],["2011-01-21",33.1788,33.3024,32.9508,33.0933,131000.0],["2011-01-24",33.0933,33.3119,33.0363,33.2073,169900.0],["2011-01-25",32.9318,32.9318,32.1907,32.5042,106600.0],["2011-01-26",32.2477,32.6658,31.9342,32.6183,378000.0],["2011-01-27",32.4472,33.4544,32.3617,33.2739,139300.0],["2011-01-28",33.0933,33.1028,31.6016,31.7346,180800.0],["2011-01-31",31.0315,31.2406,30.794,31.0885,411300.0],["2011-02-01",30.6515,31.4781,30.4139,31.2216,456100.0],["2011-02-02",31.1741,31.8962,31.1741,31.4211,191300.0],["2011-02-03",31.3546,31.9152,31.1836,31.8962,115700.0],["2011-02-04",31.6871,32.0672,31.4306,31.8676,264300.0],["2011-02-07",32.0197,32.6373,32.0197,32.2287,112000.0],["2011-02-08",32.3142,32.3997,32.0007,32.3142,115200.0],["2011-02-09",32.2477,32.4377,32.1622,32.3522,62500.0],["2011-02-10",31.6111,32.9223,31.4306,32.5993,249700.0],["2011-02-11",32.5708,32.9413,32.3427,32.8748,345100.0],["2011-02-14",32.8558,32.9508,32.4187,32.6373,219900.0],["2011-02-15",33.4449,34.1385,33.1788,33.2929,413000.0],["2011-02-16",33.6444,33.939,33.5019,33.8154,176300.0],["2011-02-17",33.6159,33.9105,33.4544,33.4544,92200.0],["2011-02-18",33.6539,33.6539,33.1028,33.1884,187300.0],["2011-02-22",33.1028,33.1028,32.1907,32.3997,255100.0],["2011-02-23",32.4947,32.7228,32.1147,32.2382,222900.0],["2011-02-24",31.8296,31.9722,31.3546,31.6301,213900.0],["2011-02-25",31.6776,32.7798,31.6776,32.7513,243200.0],["2011-02-28",32.7418,33.1218,32.6468,32.9223,130300.0],["2011-03-01",32.8273,32.8273,31.8392,31.9152,240400.0],["2011-03-02",31.5921,31.7631,31.4021,31.6111,170000.0],["2011-03-03",31.5921,32.5708,31.4781,32.4947,405900.0],["2011-03-04",32.3237,32.3997,31.6111,31.6681,213400.0],["2011-03-07",31.5636,31.5921,31.1551,31.1741,124200.0],["2011-03-08",31.1265,31.3831,30.851,31.1741,167000.0],["2011-03-09",30.7845,31.079,30.4805,31.022,191000.0],["2011-03-10",30.8795,31.6111,30.7845,31.3546,226400.0],["2011-03-11",31.1836,31.4116,30.8795,31.2976,207600.0],["2011-03-14",31.3736,32.2382,31.3356,32.2002,364000.0],["2011-03-15",31.3641,32.4947,31.2311,32.3332,291700.0],["2011-03-16",32.4092,32.7133,31.9912,32.4092,373600.0],["2011-03-17",33.0458,33.3499,32.7513,32.8463,327400.0],["2011-03-18",33.2168,33.3974,33.0078,33.1503,259100.0],["2011-03-21",33.8439,34.129,33.7489,33.8534,419600.0],["2011-03-22",34.0435,34.2905,33.939,33.9675,409600.0],["2011-03-23",33.7679,33.9009,33.1218,33.5019,142300.0],["2011-03-24",33.6159,34.4805,33.5874,34.357,250600.0],["2011-03-25",34.262,34.5851,34.11,34.3095,137400.0],["2011-03-28",34.566,34.8321,34.3855,34.7656,402000.0],["2011-03-29",34.7276,35.1361,34.7086,34.8701,257100.0],["2011-03-30",35.1171,35.2216,34.7561,35.0981,182700.0],["2011-03-31",35.0886,35.4877,34.9176,35.0981,144300.0],["2011-04-01",35.5637,35.6302,35.0316,35.3927,138800.0],["2011-04-04",35.7252,36.0388,35.6492,35.7822,142000.0],["2011-04-05",35.1266,35.3547,34.9461,35.3547,216600.0],["2011-04-06",35.3547,35.6397,34.7466,35.2787,241900.0],["2011-04-07",35.1551,35.3166,34.8701,35.1836,133200.0],["2011-04-08",35.4877,35.6207,34.9651,35.0221,118700.0],["2011-04-11",35.4877,35.6207,35.1266,35.5637,203600.0],["2011-04-12",35.5732,35.5732,35.2216,35.5447,143700.0],["2011-04-13",35.7727,36.1053,35.1076,35.3262,189100.0],["2011-04-14",34.9651,34.9746,34.4615,34.9746,107700.0],["2011-04-15",34.9936,35.4782,34.7846,35.3357,169000.0],["2011-04-18",34.9841,35.1456,34.49,34.8321,194400.0],["2011-04-19",34.9176,35.4402,34.9176,35.1836,124900.0],["2011-04-20",35.9533,36.5138,35.8392,36.1718,233300.0],["2011-04-21",36.5708,36.5708,36.2668,36.3998,83800.0],["2011-04-25",36.3048,36.4758,36.1243,36.3618,149700.0],["2011-04-26",36.3713,36.3713,35.9057,36.0673,77900.0],["2011-04-27",36.2003,36.4093,35.8582,36.3903,165000.0],["2011-04-28",35.8677,36.2573,35.6967,36.1908,118000.0],["2011-04-29",36.2478,36.3048,36.0293,36.2383,73000.0],["2011-05-02",35.2692,35.5827,35.1171,35.2692,399500.0],["2011-05-03",34.6136,34.8226,34.3,34.6801,313700.0],["2011-05-04",34.9651,36.2478,34.7941,36.2003,569400.0],["2011-05-05",35.3357,36.0863,35.1646,35.6967,751500.0],["2011-05-06",35.6302,36.1053,35.0886,35.1171,329200.0],["2011-05-09",35.2122,35.5542,35.1646,35.3357,72000.0],["2011-05-10",35.5827,35.6872,34.7751,35.6397,109200.0],["2011-05-11",35.5257,35.5542,35.0506,35.1076,144200.0],["2011-05-12",34.7276,35.1551,34.5185,34.9651,167500.0],["2011-05-13",35.0221,35.0696,34.5375,34.604,128000.0],["2011-05-16",34.4805,34.4805,33.6444,33.7869,281400.0],["2011-05-17",33.5779,33.7204,33.1123,33.6064,350900.0],["2011-05-18",33.7204,34.4235,33.7109,34.243,104500.0],["2011-05-19",34.452,34.7846,34.1005,34.4425,59200.0],["2011-05-20",34.5565,34.7181,34.4615,34.5375,84100.0],["2011-05-23",33.8914,34.2525,33.6729,34.0625,189000.0],["2011-05-24",34.015,34.053,33.6634,33.7394,134200.0],["2011-05-25",32.8748,33.7109,32.4947,33.3784,311400.0],["2011-05-26",33.3689,33.9485,33.2454,33.9009,111500.0],["2011-05-27",33.958,33.996,33.6634,33.7014,167000.0],["2011-05-31",33.92,33.958,33.7299,33.8249,79800.0],["2011-06-01",33.5779,33.7014,33.2359,33.2644,272000.0],["2011-06-02",33.3404,34.148,33.1313,33.7869,165900.0],["2011-06-03",33.2929,33.977,33.0933,33.4069,149000.0],["2011-06-06",33.2454,33.3119,32.6563,32.6658,88300.0],["2011-06-07",32.8748,33.1123,32.5993,32.7038,129400.0],["2011-06-08",32.6468,32.7418,32.3427,32.3807,197700.0],["2011-06-09",31.9342,32.1622,31.5351,31.9057,388000.0],["2011-06-10",31.8392,32.0767,31.4401,31.4781,323400.0],["2011-06-13",31.1836,31.3926,31.117,31.2976,274500.0],["2011-06-14",31.6016,32.4662,31.6016,32.2382,186500.0],["2011-06-15",31.4781,31.5256,30.9745,31.3261,444700.0],["2011-06-16",31.3166,31.5161,31.0695,31.2216,194400.0],["2011-06-17",31.5066,31.6491,31.2216,31.2406,125700.0],["2011-06-20",31.3641,31.4591,31.1265,31.2976,167400.0],["2011-06-21",31.6776,32.8558,31.5921,32.7608,215300.0],["2011-06-22",33.0363,33.4259,32.6658,32.7038,180800.0],["2011-06-23",32.2857,33.1503,31.9057,33.0648,178600.0],["2011-06-24",32.9698,33.3404,32.3902,33.1123,280200.0],["2011-06-27",32.9318,33.8534,32.8178,33.6349,234700.0],["2011-06-28",33.7109,34.0055,33.4259,33.9295,132600.0],["2011-06-29",33.9865,34.3665,33.901,34.205,116400.0],["2011-06-30",34.2715,34.8416,34.2145,34.547,104000.0],["2011-07-01",34.433,35.1456,34.433,35.0031,112900.0],["2011-07-05",35.0696,35.1551,34.8321,35.0221,94200.0],["2011-07-06",34.8226,34.8701,34.357,34.7846,71500.0],["2011-07-07",35.1551,35.6302,34.8321,35.6207,154100.0],["2011-07-08",35.0886,35.3832,34.8701,35.2881,65600.0],["2011-07-11",34.8986,35.0126,34.547,34.6326,178600.0],["2011-07-12",34.7276,34.9651,34.11,34.224,133700.0],["2011-07-13",34.49,34.8701,34.3855,34.528,113800.0],["2011-07-14",34.452,34.452,33.3309,33.7489,77600.0],["2011-07-15",34.034,34.148,33.5589,34.0055,94700.0],["2011-07-18",34.0055,34.0055,33.1123,33.6729,46400.0],["2011-07-19",34.0435,34.8131,33.9675,34.7656,188500.0],["2011-07-20",34.8036,35.0126,34.6991,34.8036,103100.0],["2011-07-21",35.0791,35.3547,34.8891,35.0316,81500.0],["2011-07-22",35.0221,35.5352,34.7371,35.4022,52900.0],["2011-07-25",35.2596,35.4022,35.1456,35.3832,73800.0],["2011-07-26",35.5637,35.6302,35.1361,35.2216,167100.0],["2011-07-27",35.2501,35.2976,33.6539,34.376,337000.0],["2011-07-28",34.338,34.585,33.92,34.0245,129500.0],["2011-07-29",33.9009,34.205,33.6824,33.8914,89900.0],["2011-08-01",33.7204,33.7204,32.6088,32.8463,188400.0],["2011-08-02",32.4472,32.7133,31.5921,31.5921,158400.0],["2011-08-03",31.7536,32.1432,30.9935,31.8867,123700.0],["2011-08-04",31.098,31.2121,29.6063,29.6443,217300.0],["2011-08-05",29.9769,30.1479,28.5802,28.9697,430500.0],["2011-08-08",27.8961,28.1146,26.0813,26.1098,395500.0],["2011-08-09",26.7464,27.8961,26.1383,27.8201,362400.0],["2011-08-10",26.9649,27.2405,25.8153,26.4424,477400.0],["2011-08-11",26.9174,28.3521,26.8889,28.0861,329800.0],["2011-08-12",28.3806,28.5042,27.8201,28.0671,108800.0],["2011-08-15",27.9911,29.3498,27.9911,29.2358,152900.0],["2011-08-16",28.8272,29.2643,28.4472,28.6942,152000.0],["2011-08-17",28.9792,29.8819,28.9792,29.3213,199100.0],["2011-08-18",28.1811,28.1811,27.117,27.2975,306200.0],["2011-08-19",26.6514,27.6585,26.4424,26.5944,406000.0],["2011-08-22",27.706,28.8937,27.1835,27.3165,401700.0],["2011-08-23",27.6965,28.7227,27.5635,28.4282,230700.0],["2011-08-24",28.5422,29.1408,28.2951,29.0837,218700.0],["2011-08-25",28.6657,28.6657,27.6965,27.9246,271800.0],["2011-08-26",27.5635,28.5992,27.5635,28.3426,201800.0],["2011-08-29",28.9887,30.1099,28.9887,29.8439,138900.0],["2011-08-30",29.6728,30.0339,29.3308,29.8249,232500.0],["2011-08-31",30.0624,30.1954,29.4733,29.6538,206300.0],["2011-09-01",29.7488,30.0244,29.2453,29.3498,206300.0],["2011-09-02",28.6087,28.9317,28.2666,28.3046,247200.0],["2011-09-06",27.269,27.8011,27.117,27.706,195900.0],["2011-09-07",28.6087,29.4733,28.5327,29.4258,191500.0],["2011-09-08",29.1027,29.6823,28.9887,29.1978,166600.0],["2011-09-09",28.9032,29.3118,28.3141,28.3997,176100.0],["2011-09-12",27.136,27.725,27.0695,27.649,296800.0],["2011-09-13",27.6775,27.8486,27.0885,27.478,328300.0],["2011-09-14",27.4875,28.3331,27.0695,28.0956,433100.0],["2011-09-15",28.4186,29.3973,28.3426,29.2168,230100.0],["2011-09-16",29.3118,29.5398,29.0457,29.3498,214200.0],["2011-09-19",28.6562,29.1883,28.5042,28.9317,191000.0],["2011-09-20",29.1978,29.8154,28.7322,28.9792,193000.0],["2011-09-21",29.4638,29.9199,29.0172,29.0457,226400.0],["2011-09-22",28.2001,28.2286,27.611,27.8296,234900.0],["2011-09-23",27.63,28.5517,27.6015,28.3711,179700.0],["2011-09-26",28.5897,29.0742,28.3616,28.9602,196600.0],["2011-09-27",29.9864,30.4044,29.6918,29.9199,152600.0],["2011-09-28",29.9674,29.9674,29.2453,29.2548,186000.0],["2011-09-29",29.6918,29.7298,28.9982,29.5303,161700.0],["2011-09-30",29.0077,29.2738,28.6277,28.8367,333500.0],["2011-10-03",28.1716,28.5517,26.2333,26.7749,394000.0],["2011-10-04",26.6989,27.7155,26.4614,27.6395,187300.0],["2011-10-05",27.9721,28.7702,27.8106,28.6562,83700.0],["2011-10-06",28.5992,29.1598,28.1431,29.1313,126100.0],["2011-10-07",29.2548,29.4448,28.5707,28.7322,128600.0],["2011-10-10",29.7393,30.4044,29.7108,30.3284,88200.0],["2011-10-11",30.5185,30.9555,30.4234,30.927,602600.0],["2011-10-12",31.1741,31.2881,30.7465,31.2121,98900.0],["2011-10-13",30.832,31.2976,30.4805,31.2596,81000.0],["2011-10-14",31.3831,31.7536,31.1646,31.7061,91000.0],["2011-10-17",32.1147,32.4282,32.0292,32.1337,421400.0],["2011-10-18",32.3047,32.4567,31.9437,32.3427,261400.0],["2011-10-19",32.3522,32.7038,32.0957,32.1622,111600.0],["2011-10-20",32.2002,32.8558,32.0292,32.7798,234400.0],["2011-10-21",33.1693,33.2358,32.6658,33.0363,347900.0],["2011-10-24",32.9888,33.5969,32.7703,33.5304,273600.0],["2011-10-25",33.3119,33.4924,32.7798,33.1503,149500.0],["2011-10-26",33.9294,34.0055,33.4354,33.8534,167300.0],["2011-10-27",34.8226,35.6207,34.8226,35.5067,470700.0],["2011-10-28",35.5447,35.9342,35.2501,35.4307,415400.0],["2011-10-31",34.3855,34.4425,33.6539,33.977,364000.0],["2011-11-01",32.2192,33.0078,32.0387,32.5708,309400.0],["2011-11-02",33.1218,33.4259,32.5993,33.4164,181200.0],["2011-11-03",34.034,34.4235,33.2834,34.2715,400600.0],["2011-11-04",33.7299,33.7679,33.2454,33.6254,224700.0],["2011-11-07",33.3689,33.5969,32.2382,32.6468,262400.0],["2011-11-08",32.9603,33.2264,32.4377,32.8653,272800.0],["2011-11-09",32.2477,32.2477,31.174,31.2786,257100.0],["2011-11-10",31.7536,32.0862,31.4971,31.9532,114700.0],["2011-11-11",32.3427,32.9888,32.1717,32.8273,123400.0],["2011-11-14",32.9413,33.3309,32.9413,33.1503,187500.0],["2011-11-15",33.2168,33.3499,32.9983,33.3024,223300.0],["2011-11-16",32.9318,33.3879,32.5993,32.6183,278400.0],["2011-11-17",32.5043,32.6088,31.5256,31.8011,216800.0],["2011-11-18",32.0957,32.0957,31.5066,31.6681,119100.0],["2011-11-21",30.7465,30.9555,30.2524,30.7655,204700.0],["2011-11-22",30.4044,30.9365,30.3949,30.623,296000.0],["2011-11-23",30.4044,30.566,30.2619,30.3759,228800.0],["2011-11-25",30.4044,30.5375,30.3189,30.4234,147600.0],["2011-11-28",31.4021,31.5446,31.079,31.5256,160500.0],["2011-11-29",30.7655,31.2311,30.547,30.984,289200.0],["2011-11-30",32.0387,32.2572,31.5731,31.9057,139500.0],["2011-12-01",31.9817,32.5708,31.9342,32.2667,203300.0],["2011-12-02",32.8748,33.1883,32.3997,32.4947,239900.0],["2011-12-05",32.9888,33.2359,32.7323,32.9318,108300.0],["2011-12-06",32.6753,33.1693,32.4947,32.8178,180800.0],["2011-12-07",32.3617,32.4092,31.9247,32.2382,134100.0],["2011-12-08",31.9057,32.4092,31.7061,32.2382,123800.0],["2011-12-09",32.2762,32.6183,32.1242,32.3522,112000.0],["2011-12-12",31.8107,32.3902,31.7156,32.2952,184100.0],["2011-12-13",32.5328,32.7418,31.5921,31.7631,158800.0],["2011-12-14",31.4876,31.7346,30.699,30.927,174600.0],["2011-12-15",30.8795,30.946,29.7013,30.1099,716500.0],["2011-12-16",30.1479,30.3569,29.9579,30.2809,372500.0],["2011-12-19",30.5945,31.0505,30.4234,30.7845,610300.0],["2011-12-20",31.5351,32.4757,31.5351,32.4472,219700.0],["2011-12-21",32.3902,32.3902,31.7346,32.1717,293700.0],["2011-12-22",32.0577,32.7798,32.0577,32.3997,132500.0],["2011-12-23",32.5423,32.5803,32.0672,32.5233,60700.0],["2011-12-27",32.7418,33.4829,32.6753,33.2549,144900.0],["2011-12-28",33.0743,33.1408,32.7228,32.7893,133600.0],["2011-12-29",32.4472,33.1313,32.3427,32.6468,189600.0],["2011-12-30",32.6658,33.0078,32.6373,32.7323,96200.0],["2012-01-03",33.1598,33.7394,32.7418,32.9033,153100.0],["2012-01-04",32.5328,32.5328,32.0672,32.3047,203600.0],["2012-01-05",32.3997,33.2359,32.3997,32.9413,149500.0],["2012-01-06",32.8653,33.0363,32.4947,32.7323,160500.0],["2012-01-09",32.5898,32.6183,32.2382,32.5138,76100.0],["2012-01-10",33.0078,33.2073,32.4187,32.6373,141300.0],["2012-01-11",32.4377,32.6278,31.9817,32.5042,190000.0],["2012-01-12",32.6373,32.8273,32.1812,32.7608,91300.0],["2012-01-13",32.4662,32.6848,32.1717,32.5708,87900.0],["2012-01-17",33.0078,33.2454,32.0102,32.2002,320400.0],["2012-01-18",32.6278,32.7798,32.3332,32.6753,356100.0],["2012-01-19",32.9698,33.6064,32.8653,33.4164,284300.0],["2012-01-20",33.3404,33.977,33.3309,33.7204,161700.0],["2012-01-23",33.8344,34.205,33.6634,34.0625,143000.0],["2012-01-24",33.4544,33.977,33.3214,33.9104,201500.0],["2012-01-25",33.7964,34.205,33.5874,34.186,140900.0],["2012-01-26",34.205,34.2525,33.4164,33.4924,237600.0],["2012-01-27",33.4449,34.2145,33.4449,34.11,265100.0],["2012-01-30",34.072,34.414,33.9675,34.3095,172100.0],["2012-01-31",34.395,34.5375,34.0245,34.167,86000.0],["2012-02-01",34.091,34.566,34.091,34.5565,122600.0],["2012-02-02",34.5755,34.5945,34.1385,34.243,102500.0],["2012-02-03",34.604,34.9746,34.509,34.8986,160500.0],["2012-02-06",34.5565,34.5565,33.9675,34.0245,183300.0],["2012-02-07",33.8915,33.9485,33.5114,33.6539,242100.0],["2012-02-08",33.8249,33.8439,33.2169,33.4544,287000.0],["2012-02-09",33.3689,34.243,33.2929,34.186,178100.0],["2012-02-10",33.6824,34.148,33.6064,34.053,139300.0],["2012-02-13",34.2715,34.6136,34.015,34.528,143100.0],["2012-02-14",34.6136,34.9746,34.566,34.8891,136100.0],["2012-02-15",34.9936,35.0506,34.167,34.243,673200.0],["2012-02-16",34.091,34.1005,32.9698,33.3309,914900.0],["2012-02-17",33.2549,33.6254,33.2549,33.4354,561100.0],["2012-02-21",33.2168,33.6064,33.0173,33.2739,250200.0],["2012-02-22",32.8368,33.2549,32.7798,33.0553,264100.0],["2012-02-23",32.6848,32.8653,32.4947,32.7608,357000.0],["2012-02-24",32.8558,33.3594,32.6848,33.0933,172200.0],["2012-02-27",32.3522,32.9888,32.1907,32.7988,329700.0],["2012-02-28",32.5898,32.7228,32.2667,32.5898,244700.0],["2012-02-29",32.5803,32.7418,32.3332,32.4852,261900.0],["2012-03-01",32.7988,33.2264,32.6468,33.1788,154500.0],["2012-03-02",33.1313,33.3309,32.7608,33.0553,204200.0],["2012-03-05",32.9698,33.0458,32.7703,32.8178,201200.0],["2012-03-06",32.6848,32.9413,32.6753,32.8368,231500.0],["2012-03-07",33.1218,33.6349,32.9508,33.5779,231400.0],["2012-03-08",33.5399,34.129,33.5304,34.053,246500.0],["2012-03-09",34.11,35.2311,34.0055,35.1836,536100.0],["2012-03-12",34.7751,34.7751,33.9865,34.433,508200.0],["2012-03-13",34.3855,34.9841,34.2525,34.9461,295000.0],["2012-03-14",35.0791,35.1076,34.5186,34.6421,198800.0],["2012-03-15",34.6801,34.8891,34.3,34.6326,114300.0],["2012-03-16",34.6801,34.8796,33.939,34.7276,268800.0],["2012-03-19",34.6706,34.8986,34.414,34.8321,84400.0],["2012-03-20",34.6611,34.6896,34.357,34.585,125100.0],["2012-03-21",34.7751,36.2668,34.7276,36.0863,508700.0],["2012-03-22",35.7632,35.9152,35.6302,35.6777,237400.0],["2012-03-23",35.6302,35.7252,34.9271,35.6587,148800.0],["2012-03-26",36.2003,37.0459,36.1053,36.9224,346700.0],["2012-03-27",37.1504,37.825,36.9034,37.502,393900.0],["2012-03-28",37.7205,37.958,37.2644,37.7395,422100.0],["2012-03-29",37.464,38.0435,36.9509,37.901,275400.0],["2012-03-30",37.863,38.0151,37.2264,37.3405,169500.0],["2012-04-02",37.0744,37.8535,37.0174,37.7965,159200.0],["2012-04-03",37.5115,37.6825,37.1219,37.407,115600.0],["2012-04-04",37.2264,37.3309,36.6658,36.9889,92400.0],["2012-04-05",37.2929,37.711,37.0554,37.2454,207600.0],["2012-04-09",36.5708,37.0554,36.3523,36.7514,198500.0],["2012-04-10",36.9034,37.2074,36.3428,36.5898,167600.0],["2012-04-11",36.8179,37.5305,36.5993,37.4165,198700.0],["2012-04-12",37.3405,37.559,36.8654,37.0459,107300.0],["2012-04-13",36.7229,36.8369,36.3143,36.3903,136000.0],["2012-04-16",36.5898,36.5898,36.0103,36.4188,164400.0],["2012-04-17",36.5803,36.6849,36.3618,36.4758,190100.0],["2012-04-18",36.0863,36.5518,35.7822,36.2953,274900.0],["2012-04-19",36.0958,36.8939,36.0958,36.3903,203500.0],["2012-04-20",36.4378,36.7894,36.3238,36.3333,79000.0],["2012-04-23",35.7917,35.9057,35.4972,35.5922,197100.0],["2012-04-24",36.1148,36.1528,35.6492,35.8202,163200.0],["2012-04-25",36.0958,36.2573,35.7727,36.0103,89600.0],["2012-04-26",36.0198,36.2383,35.5827,35.8297,164900.0],["2012-04-27",36.0198,36.0198,35.5732,35.7727,161100.0],["2012-04-30",35.9532,36.5423,35.8677,36.5043,170000.0],["2012-05-01",36.6184,36.9129,36.4188,36.5518,275000.0],["2012-05-02",36.7419,36.8749,36.3523,36.4473,264200.0],["2012-05-03",36.5993,36.6944,35.6967,36.0103,248600.0],["2012-05-04",35.5352,35.9248,35.0981,35.7347,288100.0],["2012-05-07",36.3428,36.6754,36.0293,36.1908,510200.0],["2012-05-08",36.6278,36.8179,35.4592,36.2668,517800.0],["2012-05-09",35.8582,36.2478,35.6302,35.9342,330100.0],["2012-05-10",36.1243,36.3428,35.7157,35.7442,357000.0],["2012-05-11",36.0863,36.2573,35.1456,35.8107,379300.0],["2012-05-14",35.2026,35.5542,34.566,34.9651,251200.0],["2012-05-15",34.8701,35.0411,34.4805,34.6896,165000.0],["2012-05-16",35.1361,35.4117,34.8416,34.8986,171900.0],["2012-05-17",34.9651,35.0981,34.4615,34.5185,186800.0],["2012-05-18",34.6991,35.1266,34.053,34.262,245100.0],["2012-05-21",34.6325,35.1361,34.3475,34.9651,187500.0],["2012-05-22",35.1551,35.8677,34.9746,35.8012,218000.0],["2012-05-23",35.3927,35.6872,34.8416,35.4687,238000.0],["2012-05-24",35.6397,35.8677,35.0791,35.4307,117700.0],["2012-05-25",35.5637,35.5637,35.1836,35.3547,127200.0],["2012-05-29",35.3357,35.9343,35.3357,35.8202,149700.0],["2012-05-30",35.3357,35.4402,35.0886,35.1741,118100.0],["2012-05-31",35.4687,35.6017,35.1836,35.2311,191100.0],["2012-06-01",34.7276,34.9271,34.5185,34.6896,172900.0],["2012-06-04",34.4615,34.6136,33.996,34.3,198600.0],["2012-06-05",34.471,35.3167,34.471,35.2311,204600.0],["2012-06-06",35.4212,36.2953,35.3167,36.0483,288400.0],["2012-06-07",36.1053,36.3428,35.8297,35.9152,218400.0],["2012-06-08",35.7252,35.9818,35.4117,35.9818,161100.0],["2012-06-11",36.1338,36.2098,35.4497,35.6112,217600.0],["2012-06-12",35.7442,36.2003,35.5637,35.8867,161300.0],["2012-06-13",35.0981,35.2406,34.8226,35.0601,326100.0],["2012-06-14",34.8701,34.9651,34.528,34.9366,182500.0],["2012-06-15",35.1551,35.3262,34.9176,35.3167,84000.0],["2012-06-18",35.0981,35.4972,34.8986,35.3452,60100.0],["2012-06-19",35.3262,35.8392,35.3262,35.5827,65900.0],["2012-06-20",35.6302,35.8297,35.3737,35.6302,100400.0],["2012-06-21",35.3737,35.6492,35.1456,35.2501,94200.0],["2012-06-22",35.2501,35.4212,35.0031,35.1076,249300.0],["2012-06-25",34.8701,34.9651,34.1955,34.3855,216800.0],["2012-06-26",34.186,34.5756,33.7964,34.3475,141900.0],["2012-06-27",34.4615,34.7276,34.1575,34.4425,200000.0],["2012-06-28",34.1955,34.3855,33.7489,34.243,101900.0],["2012-06-29",34.8036,34.8701,34.3665,34.7751,196400.0],["2012-07-02",34.7466,35.1741,34.5945,35.0316,243300.0],["2012-07-03",34.8226,35.4782,34.8036,35.3072,106700.0],["2012-07-05",35.1836,35.4117,34.9271,35.2311,104900.0],["2012-07-06",34.8131,34.8131,33.958,34.1195,195000.0],["2012-07-09",33.8344,34.053,33.3119,33.4924,209000.0],["2012-07-10",33.5969,33.8914,32.6468,33.0078,173900.0],["2012-07-11",33.0173,33.1028,32.2857,32.6848,121100.0],["2012-07-12",32.4092,32.4092,31.9247,32.0292,206600.0],["2012-07-13",32.0767,32.9793,31.7821,32.2952,178400.0],["2012-07-16",32.0862,32.1907,31.6681,31.9437,107800.0],["2012-07-17",31.9057,32.1432,31.2121,32.0197,88300.0],["2012-07-18",32.0197,32.6848,31.8391,32.5423,121000.0],["2012-07-19",32.1147,32.6753,31.8677,32.6468,257700.0],["2012-07-20",32.3237,32.5042,31.9722,32.2667,120500.0],["2012-07-23",31.9532,32.2192,31.6966,31.9152,121100.0],["2012-07-24",32.0102,32.2667,31.7726,32.2287,151800.0],["2012-07-25",32.3047,32.9603,32.2477,32.8083,143000.0],["2012-07-26",33.2549,33.5114,33.0743,33.4449,144600.0],["2012-07-27",33.5304,34.205,33.3879,34.1005,96100.0],["2012-07-30",33.8724,34.0815,33.6824,33.8249,135200.0],["2012-07-31",33.7774,34.376,33.6159,34.205,235700.0],["2012-08-01",30.0719,30.4995,28.6657,28.9697,1634600.0],["2012-08-02",28.4091,29.1788,28.0386,29.1218,451600.0],["2012-08-03",29.3783,30.4519,29.1788,30.1669,544900.0],["2012-08-06",30.4044,30.4234,30.1289,30.3949,232200.0],["2012-08-07",30.2999,30.49,30.1004,30.3284,242900.0],["2012-08-08",30.1859,30.4044,29.9579,30.2999,275700.0],["2012-08-09",30.3474,30.4424,29.9199,30.0529,148700.0],["2012-08-10",30.0244,30.2619,29.8344,30.2239,163300.0],["2012-08-13",29.6443,30.4139,29.4733,30.1954,347600.0],["2012-08-14",30.1669,30.3949,29.7298,30.0054,196400.0],["2012-08-15",29.8534,29.8819,29.4448,29.5018,264000.0],["2012-08-16",29.3688,29.6633,29.1598,29.6253,268100.0],["2012-08-17",29.6823,30.1764,29.2263,29.9579,159900.0],["2012-08-20",29.9009,30.4139,29.8629,30.1194,296800.0],["2012-08-21",30.1099,30.1669,29.1693,29.3118,236200.0],["2012-08-22",29.0932,29.6348,29.0932,29.5683,126000.0],["2012-08-23",29.6063,30.1099,29.4828,29.9104,101900.0],["2012-08-24",29.8439,29.9389,29.4733,29.5113,162000.0],["2012-08-27",29.5398,29.7393,29.4353,29.6063,120300.0],["2012-08-28",29.3118,29.5968,29.1598,29.3973,213000.0],["2012-08-29",29.5208,30.1384,29.5208,29.9009,132100.0],["2012-08-30",29.6253,29.7869,29.4353,29.6348,141000.0],["2012-08-31",29.7203,29.9199,29.4923,29.7203,112500.0],["2012-09-04",29.6443,29.8439,29.3783,29.6633,342100.0],["2012-09-05",29.6728,29.9294,29.3688,29.4068,119900.0],["2012-09-06",29.5208,30.2999,29.1978,30.0529,325200.0],["2012-09-07",29.9864,30.6515,29.9389,30.2809,155300.0],["2012-09-10",30.1384,30.1384,29.7203,29.7393,307900.0],["2012-09-11",29.8724,30.2049,29.6063,29.6158,303300.0],["2012-09-12",29.8439,30.2714,29.5493,29.9199,233400.0],["2012-09-13",30.0149,30.1669,29.0362,29.1883,335800.0],["2012-09-14",29.2643,29.8153,28.5707,29.0647,468300.0],["2012-09-17",29.0932,29.5018,28.9887,29.3783,320900.0],["2012-09-18",29.2643,29.8249,29.2453,29.6063,225000.0],["2012-09-19",29.8439,30.965,29.7203,30.8985,305800.0],["2012-09-20",30.718,30.9555,30.3569,30.4329,231700.0],["2012-09-21",30.794,30.794,30.4044,30.7275,253900.0],["2012-09-24",30.699,31.2786,30.566,31.041,407800.0],["2012-09-25",30.9745,31.1455,30.756,30.946,297000.0],["2012-09-26",30.927,30.927,30.3379,30.566,238900.0],["2012-09-27",31.3546,31.6966,31.2881,31.5921,320900.0],["2012-09-28",31.4401,31.8201,31.2786,31.5636,324000.0],["2012-10-01",31.7631,31.9817,31.1265,31.2121,252300.0],["2012-10-02",31.8391,32.3142,31.8296,32.2667,263200.0],["2012-10-03",33.1123,33.2073,32.4187,32.4947,378300.0],["2012-10-04",32.6278,32.6278,31.8011,31.9247,201400.0],["2012-10-05",31.9722,32.1432,30.49,30.5565,467600.0],["2012-10-08",30.4995,31.1265,30.4995,30.927,243000.0],["2012-10-09",31.3261,31.5066,30.9745,31.0695,274600.0],["2012-10-10",31.4686,31.5161,31.117,31.2406,295400.0],["2012-10-11",31.4401,31.6396,30.889,30.9935,235100.0],["2012-10-12",31.098,31.3166,30.8985,31.2596,167800.0],["2012-10-15",31.7441,31.8772,31.5351,31.6871,224800.0],["2012-10-16",31.8297,32.3427,31.6871,32.2952,146400.0],["2012-10-17",32.5898,32.6658,31.2216,31.7726,444200.0],["2012-10-18",31.9342,32.1717,31.1645,31.2691,223100.0],["2012-10-19",31.1645,31.3641,30.2524,30.4044,337600.0],["2012-10-22",30.7085,30.7655,29.7773,30.2619,294800.0],["2012-10-23",29.7108,30.1194,29.5778,29.8914,253900.0],["2012-10-24",29.9959,30.2429,29.5968,29.6728,179600.0],["2012-10-25",30.0719,30.0909,29.3593,29.4163,261700.0],["2012-10-26",29.4638,29.5588,29.1122,29.3213,287400.0],["2012-10-31",31.8297,31.8677,31.2311,31.6016,366500.0],["2012-11-01",32.0577,32.3047,31.9342,32.0577,166200.0],["2012-11-02",32.0387,32.1907,31.6396,31.7916,107300.0],["2012-11-05",31.5541,31.7916,31.2121,31.5066,145300.0],["2012-11-06",31.6016,32.0007,31.4401,31.7251,140300.0],["2012-11-07",31.4021,31.5161,31.098,31.117,241100.0],["2012-11-08",31.5066,31.5256,30.509,30.5565,189900.0],["2012-11-09",30.5755,31.1645,30.4519,31.06,527400.0],["2012-11-12",31.136,31.136,30.7845,30.9555,209300.0],["2012-11-13",30.965,31.1075,30.3854,30.3949,419500.0],["2012-11-14",30.4234,30.661,29.9674,30.0624,233300.0],["2012-11-15",30.1194,30.661,30.1194,30.6515,215900.0],["2012-11-16",30.5755,30.851,30.3284,30.699,244500.0],["2012-11-19",31.1646,31.5921,31.1646,31.4781,189500.0],["2012-11-20",31.7441,31.7536,30.8795,31.079,233300.0],["2012-11-21",31.0505,31.2026,30.8225,30.9175,282900.0],["2012-11-23",31.0885,31.3071,30.9935,31.1646,70800.0],["2012-11-26",31.2596,31.5921,31.2596,31.5826,114200.0],["2012-11-27",31.7726,31.8106,31.4496,31.6111,142300.0],["2012-11-28",31.4306,31.9912,31.136,31.7916,189200.0],["2012-11-29",32.1717,32.6373,32.0292,32.0767,105200.0],["2012-11-30",32.0862,32.1622,31.8867,32.0957,156900.0],["2012-12-03",32.3997,32.5993,32.1432,32.1812,197700.0],["2012-12-04",32.5137,32.7798,32.3427,32.7323,196200.0],["2012-12-05",32.6373,32.7418,31.9627,32.3142,144100.0],["2012-12-06",32.2952,32.3522,32.0102,32.0862,140600.0],["2012-12-07",32.3902,32.3902,31.8486,32.0197,125300.0],["2012-12-10",32.0577,32.2762,31.9722,32.0007,152100.0],["2012-12-11",32.0767,32.1907,31.7916,31.9912,115900.0],["2012-12-12",32.2097,32.5993,32.1907,32.3427,195800.0],["2012-12-13",32.2667,32.2667,31.5256,31.6871,192900.0],["2012-12-14",31.5066,31.9152,31.4496,31.8772,148900.0],["2012-12-17",31.9722,32.2002,31.7726,32.0197,211000.0],["2012-12-18",32.1527,32.1812,31.1931,31.5161,542400.0],["2012-12-19",31.6966,32.0102,31.5161,31.5446,282000.0],["2012-12-20",31.6681,31.9057,31.1551,31.4591,276800.0],["2012-12-21",30.927,31.4876,30.7085,31.1835,376500.0],["2012-12-24",31.1646,31.1836,30.9555,31.098,97700.0],["2012-12-26",31.098,31.3071,30.927,30.946,250100.0],["2012-12-27",31.098,31.2026,30.8795,30.984,138500.0],["2012-12-28",30.6895,31.1645,30.5375,31.079,168200.0],["2012-12-31",31.117,31.8677,31.022,31.8106,115800.0],["2013-01-02",32.6373,33.2454,32.5898,33.2454,269500.0],["2013-01-03",33.2929,33.5304,32.7038,32.8273,103000.0],["2013-01-04",32.9698,33.1028,32.6373,33.0078,161600.0],["2013-01-07",32.6753,32.7608,32.3237,32.6468,118100.0],["2013-01-08",32.4377,32.9793,32.4282,32.9508,250500.0],["2013-01-09",32.9508,33.1408,32.7323,32.9983,115600.0],["2013-01-10",33.1123,33.2739,32.8558,33.1218,112000.0],["2013-01-11",33.1123,33.1883,32.7798,32.9318,94900.0],["2013-01-14",35.1551,35.4497,34.9081,35.1076,1045900.0],["2013-01-15",34.9176,34.9176,34.319,34.8606,228700.0],["2013-01-16",35.1456,35.1456,34.8606,35.1266,156800.0],["2013-01-17",35.1456,35.9152,34.9556,35.8772,323000.0],["2013-01-18",35.7252,36.3713,35.5447,36.2098,248600.0],["2013-01-22",35.9818,36.3618,35.6302,36.2953,334400.0],["2013-01-23",35.8582,35.8582,35.5447,35.5542,166600.0],["2013-01-24",35.1551,35.1551,34.8796,35.0411,164200.0],["2013-01-25",35.1551,35.3737,34.9176,35.2026,149100.0],["2013-01-28",34.7941,35.2216,34.5185,35.1646,280400.0],["2013-01-29",35.0981,35.3262,34.8796,35.1551,110900.0],["2013-01-30",35.1551,35.4022,34.9271,35.1741,131900.0],["2013-01-31",34.8796,35.1456,34.7466,35.0696,147900.0],["2013-02-01",35.1551,35.6112,34.9746,35.4592,176100.0],["2013-02-04",35.1551,35.3737,34.9366,35.0126,137600.0],["2013-02-05",35.0981,35.2691,34.7656,35.0601,88000.0],["2013-02-06",34.8891,35.1551,34.7846,34.9841,115200.0],["2013-02-07",34.8416,35.2596,34.6611,35.1551,226100.0],["2013-02-08",35.1551,35.5257,34.8891,35.1551,62700.0],["2013-02-11",35.1456,35.4022,35.0791,35.2311,210900.0],["2013-02-12",35.2121,35.5447,35.1836,35.2216,171900.0],["2013-02-13",33.4639,35.6872,33.4449,34.9366,424500.0],["2013-02-14",34.623,34.9081,34.1195,34.5945,230400.0],["2013-02-15",34.4425,34.7181,34.376,34.395,190700.0],["2013-02-19",34.509,34.7086,34.319,34.4235,93600.0],["2013-02-20",34.5851,34.9556,34.452,34.5375,141400.0],["2013-02-21",34.49,34.49,33.8344,34.1575,95800.0],["2013-02-22",34.2715,34.471,34.0245,34.186,81100.0],["2013-02-25",34.5565,34.5946,33.7869,33.8439,161100.0],["2013-02-26",34.262,34.4995,33.901,34.3285,178800.0],["2013-02-27",34.224,34.471,33.9865,34.11,152900.0],["2013-02-28",33.9865,34.224,33.1408,33.5494,199800.0],["2013-03-01",33.4924,33.9485,33.4829,33.8344,160100.0],["2013-03-04",33.6729,34.034,33.6729,33.958,88600.0],["2013-03-05",34.319,34.5565,34.1385,34.4235,126900.0],["2013-03-06",34.6991,34.7561,34.3,34.6135,180800.0],["2013-03-07",34.7751,34.8891,34.528,34.8606,167600.0],["2013-03-08",34.8891,35.0031,34.4995,34.9556,118800.0],["2013-03-11",35.0601,35.0981,34.7466,34.9461,86700.0],["2013-03-12",34.7466,34.7656,34.224,34.3665,102900.0],["2013-03-13",34.186,34.6991,33.901,34.433,150200.0],["2013-03-14",34.1005,34.6516,34.034,34.6231,110200.0],["2013-03-15",34.5756,34.7086,34.224,34.338,96600.0],["2013-03-18",34.243,35.0126,34.1765,34.8416,132400.0],["2013-03-19",35.1551,35.3262,34.4615,34.8036,128300.0],["2013-03-20",34.7371,35.0221,34.6421,34.8036,128500.0],["2013-03-21",34.8986,35.4117,34.7086,35.3452,216000.0],["2013-03-22",35.4972,35.5732,35.1741,35.3167,209000.0],["2013-03-25",35.6302,35.9438,35.4307,35.5447,229200.0],["2013-03-26",35.6397,35.7632,35.3167,35.4212,165000.0],["2013-03-27",35.2216,35.2501,34.9556,34.9936,159400.0],["2013-03-28",35.1076,35.2501,34.8321,34.9936,185800.0],["2013-04-01",34.9366,34.9461,34.3475,34.4425,140900.0],["2013-04-02",34.6991,34.6991,34.3,34.4045,180100.0],["2013-04-03",34.3285,34.338,33.7204,33.7774,224500.0],["2013-04-04",33.8439,34.148,33.2834,33.9104,563500.0],["2013-04-05",33.5494,33.7964,33.0458,33.7109,172200.0],["2013-04-08",33.7869,34.1955,33.5019,33.8249,317500.0],["2013-04-09",33.7964,33.958,33.3214,33.3499,132100.0],["2013-04-10",33.4354,33.5209,32.9888,33.1503,323900.0],["2013-04-11",33.2549,33.5399,33.0743,33.3404,178800.0],["2013-04-12",33.1598,33.3879,33.1218,33.3119,191400.0],["2013-04-15",33.3214,33.3879,32.9508,33.1218,214900.0],["2013-04-16",33.1788,33.3594,32.9698,33.2168,451600.0],["2013-04-17",32.9033,33.1693,32.9033,33.0078,241300.0],["2013-04-18",33.1313,33.1883,32.6563,32.6848,297900.0],["2013-04-19",32.7513,32.8748,32.1717,32.7133,237300.0],["2013-04-22",32.6848,32.6848,31.9532,32.2192,190500.0],["2013-04-23",32.3712,32.6563,32.1907,32.4472,184200.0],["2013-04-24",32.4377,32.7513,32.4377,32.6278,183500.0],["2013-04-25",32.8938,33.1218,32.7323,32.9223,355400.0],["2013-04-26",32.8938,32.9508,32.4947,32.5233,145600.0],["2013-04-29",32.6468,33.0458,32.5137,32.9413,87800.0],["2013-04-30",33.0933,33.7679,33.0648,33.7014,130600.0],["2013-05-01",33.901,34.186,33.6444,33.7964,171800.0],["2013-05-02",33.7584,33.939,33.4924,33.9104,79800.0],["2013-05-03",34.0625,34.4995,33.9295,34.2525,81400.0],["2013-05-06",34.1195,34.2335,33.6254,33.6634,154300.0],["2013-05-07",33.7299,33.92,33.2929,33.3404,225000.0],["2013-05-08",33.4069,34.509,33.4069,34.376,210900.0],["2013-05-09",34.205,34.376,34.11,34.262,138400.0],["2013-05-10",34.281,34.7656,33.8915,34.6421,103500.0],["2013-05-13",34.471,34.6231,34.3665,34.4045,152600.0],["2013-05-14",34.3475,34.7276,34.2715,34.6135,120600.0],["2013-05-15",34.5565,34.7371,34.433,34.566,160400.0],["2013-05-16",34.433,34.9461,34.433,34.7276,102200.0],["2013-05-17",34.7561,35.0126,34.623,34.8036,152800.0],["2013-05-20",34.5755,35.1266,34.4235,34.8511,159700.0],["2013-05-21",35.1565,35.3092,34.8034,35.0706,136600.0],["2013-05-22",35.2233,35.6909,34.7652,34.8702,239200.0],["2013-05-23",34.5934,35.0133,34.4312,34.8988,266400.0],["2013-05-24",34.8893,35.2614,34.603,34.8988,162300.0],["2013-05-28",35.2137,35.5096,35.042,35.3187,131300.0],["2013-05-29",35.1183,35.5477,34.9179,35.1183,91500.0],["2013-05-30",35.1469,35.5286,35.0133,35.4237,89000.0],["2013-05-31",35.3187,35.5477,35.0515,35.2137,80600.0],["2013-06-03",35.4332,35.6432,35.0801,35.4714,111700.0],["2013-06-04",35.3855,35.7386,35.2901,35.5191,142600.0],["2013-06-05",35.395,35.4905,35.0324,35.0706,119500.0],["2013-06-06",35.3664,36.0726,35.3664,35.9104,132800.0],["2013-06-07",36.0344,36.0631,35.6527,35.9008,62700.0],["2013-06-10",35.8913,35.9772,35.2614,35.9008,66000.0],["2013-06-11",35.5859,35.71,35.1374,35.4809,144200.0],["2013-06-12",35.7863,35.8722,35.605,35.8436,126600.0],["2013-06-13",35.9581,35.9963,35.6432,35.7863,148000.0],["2013-06-14",35.5764,35.9199,35.5764,35.7768,111800.0],["2013-06-17",35.8626,36.1966,35.6622,35.9867,114400.0],["2013-06-18",35.834,36.2253,35.7672,36.1585,166500.0],["2013-06-19",35.939,36.0153,35.3855,35.4714,169000.0],["2013-06-20",35.3187,35.3855,35.0419,35.2901,142900.0],["2013-06-21",35.4714,35.4905,34.8797,34.9083,180000.0],["2013-06-24",34.8988,34.9751,34.6411,34.7652,145600.0],["2013-06-25",35.0992,35.1756,34.4789,34.7175,165700.0],["2013-06-26",34.6411,34.6888,34.3262,34.5743,158600.0],["2013-06-27",34.7557,35.2519,34.727,34.9561,140300.0],["2013-06-28",34.937,35.4905,34.7461,35.2042,96900.0],["2013-07-01",35.2328,35.5,34.9752,35.395,238300.0],["2013-07-02",35.3092,35.4618,34.9083,34.9751,54000.0],["2013-07-03",34.9084,35.2519,34.6507,34.9656,39500.0],["2013-07-05",35.0801,35.8627,34.9656,35.6813,147100.0],["2013-07-08",35.7195,36.0917,35.5859,35.9008,159400.0],["2013-07-09",35.8436,36.4066,35.8245,36.3112,137700.0],["2013-07-10",36.2348,37.5518,36.2348,36.7215,202800.0],["2013-07-11",36.7788,37.1319,36.6929,37.0937,72000.0],["2013-07-12",36.8551,37.2273,36.7788,36.836,55600.0],["2013-07-15",36.7883,37.1891,36.7883,36.9315,56700.0],["2013-07-16",36.7406,36.9506,36.6833,36.7883,103500.0],["2013-07-17",36.7979,37.046,36.7979,36.9792,114600.0],["2013-07-18",37.0937,37.1223,36.836,36.9792,103000.0],["2013-07-19",36.7406,36.9696,36.5593,36.7692,207600.0],["2013-07-22",36.6929,36.7406,36.378,36.5306,44500.0],["2013-07-23",36.5211,36.5307,36.2825,36.4352,68400.0],["2013-07-24",36.7406,36.8837,36.2921,36.4352,119000.0],["2013-07-25",36.044,36.1203,35.7195,35.7481,104600.0],["2013-07-26",35.6241,35.8054,35.3855,35.5286,134100.0],["2013-07-29",35.6336,36.1012,35.6336,36.0249,118200.0],["2013-07-30",36.7692,36.941,36.7501,36.8742,167700.0],["2013-07-31",36.9124,37.1223,36.5402,36.9696,129800.0],["2013-08-01",37.0078,37.1128,36.7501,36.8647,82500.0],["2013-08-02",36.6547,36.9124,36.3112,36.836,139800.0],["2013-08-05",36.5497,36.7406,36.5211,36.5879,91200.0],["2013-08-06",36.4543,36.7406,36.3493,36.6738,77600.0],["2013-08-07",35.8913,36.0631,35.7004,35.8054,172600.0],["2013-08-08",35.8531,36.0917,35.6622,35.9867,284000.0],["2013-08-09",35.7863,36.1489,35.5764,35.9008,106500.0],["2013-08-12",35.5573,35.6432,35.1756,35.2805,219700.0],["2013-08-13",35.3378,35.71,35.2901,35.5191,377600.0],["2013-08-14",35.3187,36.4639,35.2233,36.2635,430400.0],["2013-08-15",36.1108,36.3207,35.6527,36.1585,217600.0],["2013-08-16",36.2539,36.9028,36.2348,36.712,226400.0],["2013-08-19",36.4734,36.4829,36.1585,36.2539,175700.0],["2013-08-20",36.4935,36.8098,36.3498,36.4648,77900.0],["2013-08-21",36.2156,36.4168,36.0718,36.3498,105800.0],["2013-08-22",36.6085,36.8481,36.4168,36.7235,58500.0],["2013-08-23",36.7043,36.8289,36.3018,36.7043,72600.0],["2013-08-26",36.3977,36.4839,35.9952,36.1772,93500.0],["2013-08-27",35.3052,35.8993,35.2381,35.5927,205500.0],["2013-08-28",35.1902,35.8897,35.1902,35.4872,209100.0],["2013-08-29",35.3818,36.5989,35.3627,36.3593,237400.0],["2013-08-30",36.551,36.5797,36.3114,36.4168,148200.0],["2013-09-03",36.4073,36.8385,36.3018,36.5223,186000.0],["2013-09-04",36.4168,37.5572,36.4168,37.3081,161700.0],["2013-09-05",37.1356,37.5285,36.9727,37.1931,92200.0],["2013-09-06",37.1548,37.3464,36.896,37.0206,96600.0],["2013-09-09",36.6085,36.9631,36.4264,36.781,203000.0],["2013-09-10",36.7043,37.3177,36.6852,37.1931,100200.0],["2013-09-11",36.9439,37.5189,36.9439,36.9822,122500.0],["2013-09-12",36.896,37.5189,36.8864,37.4135,161200.0],["2013-09-13",37.1164,37.5189,37.1164,37.3752,132100.0],["2013-09-16",37.5189,37.7393,37.3081,37.356,203000.0],["2013-09-17",37.5573,38.1706,37.4614,38.0843,173800.0],["2013-09-18",38.0652,38.6593,38.046,38.4868,178000.0],["2013-09-19",38.2472,40.3652,38.2185,39.8764,316500.0],["2013-09-20",39.8668,40.0106,39.1289,39.2056,358100.0],["2013-09-23",39.0043,39.8956,38.8702,39.3206,305000.0],["2013-09-24",38.8606,39.656,38.8606,39.2727,190700.0],["2013-09-25",39.2918,39.311,38.9181,38.9277,96300.0],["2013-09-26",38.8798,39.3685,38.7648,38.9468,99200.0],["2013-09-27",39.1193,39.7902,38.6402,39.1577,249300.0],["2013-09-30",39.1002,40.0106,39.0235,39.6464,327300.0],["2013-10-01",39.7614,40.3077,39.7423,39.886,241100.0],["2013-10-02",39.6752,39.7327,39.1577,39.2823,151200.0],["2013-10-03",39.1577,39.1577,38.4293,38.8222,176200.0],["2013-10-04",38.6785,39.1673,38.6785,38.9756,89300.0],["2013-10-07",38.6306,39.4068,38.6306,38.9373,133100.0],["2013-10-08",39.1289,39.2535,38.3431,38.5156,132500.0],["2013-10-09",39.1098,39.2248,38.8702,39.0235,239400.0],["2013-10-10",39.2343,39.2343,38.7648,38.9948,125000.0],["2013-10-11",38.9948,39.5027,38.9277,39.4356,92100.0],["2013-10-14",39.1864,39.4931,39.0618,39.3493,65800.0],["2013-10-15",39.0427,39.0427,38.6402,38.6881,76800.0],["2013-10-16",38.5731,38.621,38.1802,38.5731,159500.0],["2013-10-17",37.9693,38.9085,37.9118,38.8893,151900.0],["2013-10-18",38.9564,39.2918,38.7552,38.851,119000.0],["2013-10-21",38.8127,39.6273,38.7935,39.5506,94800.0],["2013-10-22",39.7231,40.1543,39.6081,40.0106,122900.0],["2013-10-23",40.0202,40.2118,39.4068,39.5218,149500.0],["2013-10-24",39.6177,39.9723,39.6177,39.7135,118900.0],["2013-10-25",39.7327,40.0585,39.656,39.8668,101500.0],["2013-10-28",39.9339,40.0585,39.2152,39.5218,162500.0],["2013-10-29",39.5027,39.656,38.6498,38.7456,192400.0],["2013-10-30",39.196,39.2152,37.9789,38.3143,390400.0],["2013-10-31",37.8543,37.9023,37.4518,37.5477,309000.0],["2013-11-01",37.3847,37.5572,37.0493,37.1739,146400.0],["2013-11-04",37.2123,37.6148,36.9918,37.3177,170200.0],["2013-11-05",37.0589,37.3273,36.4456,36.5127,264200.0],["2013-11-06",36.5127,36.6756,36.4456,36.5031,287100.0],["2013-11-07",36.4068,36.6186,36.0893,36.3106,271400.0],["2013-11-08",36.3106,36.811,36.0893,36.2914,111000.0],["2013-11-11",36.455,36.6186,36.3491,36.4453,122900.0],["2013-11-12",36.5897,36.811,36.5223,36.6859,195400.0],["2013-11-13",36.7052,36.8303,36.5704,36.8014,163100.0],["2013-11-14",36.8688,37.0131,36.3299,36.3972,142400.0],["2013-11-15",36.2336,36.5608,36.0315,36.5416,167300.0],["2013-11-18",37.042,37.2826,36.9458,37.0035,123800.0],["2013-11-19",37.0901,37.2345,36.4165,36.5801,98400.0],["2013-11-20",36.3972,36.7629,36.2336,36.4838,88200.0],["2013-11-21",36.5704,36.6956,36.3876,36.5512,62600.0],["2013-11-22",36.4357,36.7148,36.3876,36.5704,62600.0],["2013-11-25",36.8592,37.2537,36.7918,37.0228,130400.0],["2013-11-26",36.888,37.273,36.6186,37.0131,144100.0],["2013-11-27",37.0709,37.2345,36.9361,37.1671,88900.0],["2013-11-29",37.4655,37.9178,37.4558,37.8793,87600.0],["2013-12-02",38.3605,38.4567,37.7542,37.86,199900.0],["2013-12-03",37.6676,37.937,37.3596,37.5328,137700.0],["2013-12-04",37.3981,37.7734,37.35,37.7349,177400.0],["2013-12-05",37.9178,38.3412,37.86,38.0236,165200.0],["2013-12-06",38.0814,38.4952,37.9178,38.4086,158200.0],["2013-12-09",38.4567,38.7743,38.2546,38.6684,159400.0],["2013-12-10",38.399,38.399,37.6291,37.9851,156400.0],["2013-12-11",37.8985,38.3701,37.8408,37.9659,93400.0],["2013-12-12",38.2642,38.5914,38.1584,38.2642,162400.0],["2013-12-13",38.2257,38.4663,38.1776,38.1776,104500.0],["2013-12-16",38.1006,38.6781,38.1006,38.4375,141300.0],["2013-12-17",38.2546,39.0823,38.2546,38.7166,188700.0],["2013-12-18",38.6492,38.9283,38.4471,38.7839,143900.0],["2013-12-19",38.5818,38.6396,38.2354,38.3605,126800.0],["2013-12-20",38.1776,39.0534,38.1584,38.9475,124200.0],["2013-12-23",39.7463,39.7655,39.3036,39.6404,201000.0],["2013-12-24",39.7752,39.8714,39.525,39.6116,92800.0],["2013-12-26",39.2459,39.4191,38.8705,39.3229,130800.0],["2013-12-27",39.3132,39.448,39.0726,39.2459,140400.0],["2013-12-30",39.063,39.6886,39.0341,39.448,143700.0],["2013-12-31",39.4383,39.6212,39.2844,39.4191,105700.0],["2014-01-02",38.6781,38.7069,38.1006,38.6684,187000.0],["2014-01-03",38.5241,39.1208,38.5241,38.6299,181800.0],["2014-01-06",38.4086,38.5626,37.6676,37.7638,259400.0],["2014-01-07",37.8119,38.0814,37.7638,37.8504,189400.0],["2014-01-08",37.7927,37.937,37.5424,37.6387,193000.0],["2014-01-09",37.504,38.0333,37.3885,37.7927,173900.0],["2014-01-10",37.7253,38.4856,37.6291,38.2642,222800.0],["2014-01-13",38.3124,39.2074,38.3124,38.7935,177900.0],["2014-01-14",38.8802,39.4576,38.8032,39.3902,247200.0],["2014-01-15",39.3613,39.6116,39.294,39.5731,442200.0],["2014-01-16",39.6501,40.9493,39.6501,40.8338,222900.0],["2014-01-17",40.8145,40.8145,40.2179,40.4585,291900.0],["2014-01-21",40.189,40.3526,39.6982,40.0735,213100.0],["2014-01-22",40.0543,40.3911,39.8425,40.0061,139000.0],["2014-01-23",39.9484,40.1024,39.3998,39.448,252100.0],["2014-01-24",39.2747,39.3902,38.8609,39.0534,143900.0],["2014-01-27",39.0919,39.217,38.5818,38.6588,159200.0],["2014-01-28",38.5818,38.9668,38.4375,38.5914,229100.0],["2014-01-29",38.014,38.6588,37.9467,38.399,181000.0],["2014-01-30",38.3027,38.3027,37.9563,38.245,211700.0],["2014-01-31",37.9178,38.3893,37.7542,37.9659,140200.0],["2014-02-03",37.7446,37.9563,37.0035,37.0998,193200.0],["2014-02-04",37.3596,37.4943,37.0035,37.2056,153500.0],["2014-02-05",37.3885,38.1199,36.888,37.0035,620300.0],["2014-02-06",36.9843,37.0035,36.3684,36.4742,241300.0],["2014-02-07",36.5993,36.9554,36.378,36.7629,387100.0],["2014-02-10",36.6282,37.7349,36.6282,37.5713,193100.0],["2014-02-11",37.7638,38.0814,37.6676,37.9948,237700.0],["2014-02-12",37.8504,38.1199,37.0516,37.2634,328500.0],["2014-02-13",37.1957,38.2877,37.1087,38.0461,141900.0],["2014-02-14",37.9302,38.4327,37.9302,38.1234,235100.0],["2014-02-18",38.2201,38.51,38.1041,38.1428,301100.0],["2014-02-19",37.8142,38.0558,37.5146,37.6886,567700.0],["2014-02-20",37.7465,38.3167,37.5919,38.2104,159600.0],["2014-02-21",38.2297,38.6646,38.1911,38.2491,241000.0],["2014-02-24",38.0751,38.0751,37.6692,38.0365,292800.0],["2014-02-25",37.8142,38.3457,37.7272,38.0558,289000.0],["2014-02-26",38.1524,38.6549,38.0268,38.5583,181500.0],["2014-02-27",38.6549,39.66,38.568,39.573,259500.0],["2014-02-28",39.5247,39.9402,39.2541,39.6986,344500.0],["2014-03-03",39.1381,39.7566,38.9545,39.2928,190900.0],["2014-03-04",39.7083,40.0852,39.631,39.8532,119500.0],["2014-03-05",39.7179,39.7759,39.5247,39.6116,161700.0],["2014-03-06",39.7953,39.8726,39.602,39.66,125200.0],["2014-03-07",39.6213,39.689,39.1478,39.631,184700.0],["2014-03-10",39.8532,40.0465,39.3894,39.8242,200000.0],["2014-03-11",39.8339,39.8339,39.1575,39.2638,114500.0],["2014-03-12",39.1478,39.7566,39.0222,39.3217,233200.0],["2014-03-13",39.6116,39.6213,39.1188,39.1188,204900.0],["2014-03-14",39.0318,39.3411,38.9448,39.3314,239700.0],["2014-03-17",39.6213,40.1142,39.6213,40.0368,145500.0],["2014-03-18",40.5007,40.9356,40.4234,40.781,281400.0],["2014-03-19",41.0709,41.1578,39.8532,40.2108,188600.0],["2014-03-20",40.1528,40.636,39.9595,40.3944,158200.0],["2014-03-21",40.4524,40.5877,40.2011,40.2978,157500.0],["2014-03-24",40.52,40.52,39.9402,40.2398,171400.0],["2014-03-25",40.781,40.8003,40.4041,40.6747,179100.0],["2014-03-26",40.7423,40.8003,40.2591,40.3751,132900.0],["2014-03-27",40.6167,40.6747,40.2495,40.636,159700.0],["2014-03-28",41.4478,42.5204,40.9549,42.1339,355100.0],["2014-03-31",42.6847,43.4868,42.4914,43.1582,286600.0],["2014-04-01",43.2839,43.3322,42.907,43.1969,154300.0],["2014-04-02",43.0133,43.0326,42.4045,42.4721,107200.0],["2014-04-03",42.7717,42.8683,42.1435,42.2982,135600.0],["2014-04-04",42.6074,42.762,41.4188,41.7183,115100.0],["2014-04-07",41.9793,42.2208,41.1675,41.4574,179800.0],["2014-04-08",41.9503,42.994,41.8536,42.733,149300.0],["2014-04-09",43.3129,44.5208,42.965,43.9507,313500.0],["2014-04-10",43.8734,43.8734,43.1486,43.5738,165400.0],["2014-04-11",43.5544,43.5544,41.9213,42.936,187600.0],["2014-04-14",43.3805,43.5931,42.849,43.0906,114200.0],["2014-04-15",43.0713,43.4385,42.6847,43.4288,99700.0],["2014-04-16",43.8347,44.3275,43.6994,43.9796,146200.0],["2014-04-17",43.97,44.4339,43.4675,44.1439,92900.0],["2014-04-21",44.1729,44.3275,43.5351,43.7381,141400.0],["2014-04-22",43.6028,43.6028,43.0423,43.2452,170300.0],["2014-04-23",43.2355,43.2355,42.3465,42.3948,242300.0],["2014-04-24",42.8103,42.8103,42.1629,42.3755,109300.0],["2014-04-25",42.4431,42.4431,41.5637,41.9406,168100.0],["2014-04-28",42.1339,42.1339,41.3028,41.786,122100.0],["2014-04-29",41.5734,41.902,41.4381,41.844,102300.0],["2014-04-30",41.583,41.8923,41.5637,41.7473,155900.0],["2014-05-01",41.7377,41.8536,41.4767,41.6894,142900.0],["2014-05-02",41.7957,41.9599,41.4671,41.7473,102800.0],["2014-05-05",41.728,41.9406,41.0129,41.2641,164600.0],["2014-05-06",41.2062,41.3028,40.3171,40.607,179200.0],["2014-05-07",41.1289,41.1675,40.3944,40.5104,296100.0],["2014-05-08",37.3793,38.4327,36.2873,36.4903,1711400.0],["2014-05-09",36.4516,37.1474,36.4516,37.0411,527500.0],["2014-05-12",37.2054,37.5726,37.0121,37.2054,295700.0],["2014-05-13",37.9012,37.9978,37.36,37.8142,388200.0],["2014-05-14",37.8722,37.8722,37.0314,37.1764,334400.0],["2014-05-15",37.1571,37.215,36.3936,36.6062,308000.0],["2014-05-16",36.6352,36.7029,35.8331,36.4323,449300.0],["2014-05-19",36.7222,37.3407,36.7222,37.1184,309900.0],["2014-05-20",37.0604,37.2247,36.6835,36.9831,180900.0],["2014-05-21",37.1474,37.4856,37.0797,37.3987,116700.0],["2014-05-22",37.1075,37.4957,36.9329,37.2822,185300.0],["2014-05-23",37.4084,38.0197,37.0396,37.8062,134800.0],["2014-05-27",38.2429,38.5049,38.1847,38.4758,179000.0],["2014-05-28",38.272,38.5437,38.1264,38.2817,138300.0],["2014-05-29",38.2235,38.3011,37.8936,38.2429,158600.0],["2014-05-30",38.3108,38.4079,37.8062,38.0682,72300.0],["2014-06-02",38.3884,38.7184,38.0876,38.2235,213100.0],["2014-06-03",38.0779,38.272,37.8547,37.913,154600.0],["2014-06-04",37.8547,38.2138,37.8547,38.0585,138000.0],["2014-06-05",38.5437,38.6213,37.913,37.913,235600.0],["2014-06-06",38.0003,38.4952,38.0003,38.272,181600.0],["2014-06-09",38.5437,39.7761,38.3787,39.4656,234700.0],["2014-06-10",39.4947,40.0187,39.4947,39.6985,199900.0],["2014-06-11",39.3976,39.7082,38.9319,38.9998,174100.0],["2014-06-12",38.7184,39.2036,38.6796,38.9222,118000.0],["2014-06-13",39.0871,39.4753,38.8833,39.3685,118000.0],["2014-06-16",39.1259,39.582,39.0192,39.3588,125400.0],["2014-06-17",39.2424,39.9216,39.155,39.4753,111900.0],["2014-06-18",39.3976,39.8634,39.32,39.6888,99800.0],["2014-06-19",39.7276,39.9508,39.5044,39.6694,78200.0],["2014-06-20",39.4365,39.7858,39.3297,39.3879,113300.0],["2014-06-23",39.5335,39.6305,39.1842,39.4462,98500.0],["2014-06-24",39.5432,39.7761,39.1842,39.3006,250700.0],["2014-06-25",39.1162,39.5044,38.699,38.9804,158300.0],["2014-06-26",38.961,38.9707,38.5437,38.9028,112000.0],["2014-06-27",38.7475,39.6208,38.7475,39.485,110700.0],["2014-06-30",39.3006,39.6014,39.0774,39.6014,104200.0],["2014-07-01",39.5238,39.9022,39.3491,39.747,186700.0],["2014-07-02",39.582,39.9217,39.4365,39.6111,202000.0],["2014-07-03",39.5917,39.9896,39.5917,39.8246,74300.0],["2014-07-07",39.3491,39.3879,38.699,38.7475,112000.0],["2014-07-08",38.5728,38.9998,38.3593,38.3981,113000.0],["2014-07-09",38.4273,38.9707,38.4273,38.7669,79200.0],["2014-07-10",37.8353,38.3884,37.8159,38.2429,121200.0],["2014-07-11",38.3108,38.4758,38.1361,38.2041,67100.0],["2014-07-14",38.5728,39.1065,38.5243,38.9319,96800.0],["2014-07-15",38.8445,38.961,38.2817,38.3884,122900.0],["2014-07-16",38.8154,38.9125,38.5728,38.699,106200.0],["2014-07-17",38.7184,39.0968,38.6407,38.8639,137100.0],["2014-07-18",38.8057,39.5335,38.6602,39.4947,112600.0],["2014-07-21",39.1842,39.3297,39.1162,39.2424,124300.0],["2014-07-22",39.3491,39.7858,39.3297,39.485,170800.0],["2014-07-23",39.5723,39.8828,39.4559,39.5432,115300.0],["2014-07-24",39.6888,40.009,39.5626,39.5626,185300.0],["2014-07-25",39.5335,39.8052,39.2036,39.6111,189000.0],["2014-07-28",39.7858,39.8537,39.3491,39.5917,237900.0],["2014-07-29",39.4074,39.4559,38.5243,38.7475,196800.0],["2014-07-30",38.4467,38.9222,37.9421,38.7184,571100.0],["2014-07-31",38.7184,38.8542,38.1653,38.369,257200.0],["2014-08-01",38.369,38.4467,37.748,37.9809,235900.0],["2014-08-04",38.0488,38.4758,38.0488,38.3884,173300.0],["2014-08-05",38.175,38.5243,37.9518,38.2041,65700.0],["2014-08-06",38.1653,38.5437,38.1653,38.3205,94900.0],["2014-08-07",38.4952,38.4952,37.9615,38.0391,64000.0],["2014-08-08",38.2437,38.3801,38.0099,38.2437,102100.0],["2014-08-11",38.5263,38.6919,38.3509,38.4483,167000.0],["2014-08-12",38.1658,38.273,37.7858,37.8442,147600.0],["2014-08-13",38.0099,38.234,37.815,37.9514,160500.0],["2014-08-14",37.7468,37.9417,37.435,37.5519,344600.0],["2014-08-15",37.8247,38.0488,37.2012,37.2206,201900.0],["2014-08-18",37.055,37.4058,37.0355,37.2596,380000.0],["2014-08-19",36.8796,37.435,36.8699,37.0453,298900.0],["2014-08-20",36.9673,37.4155,36.8796,37.0647,328800.0],["2014-08-21",37.1427,37.6104,37.055,37.5324,251400.0],["2014-08-22",37.6396,38.2145,37.6299,37.9124,126400.0],["2014-08-25",37.7176,37.9904,37.2012,37.396,145200.0],["2014-08-26",37.6688,38.0976,37.5422,37.776,109200.0],["2014-08-27",37.9222,38.3119,37.9222,38.2535,131700.0],["2014-08-28",37.8832,38.2827,37.7371,38.0196,134000.0],["2014-08-29",38.0586,38.575,38.0586,38.3996,130000.0],["2014-09-02",38.2729,38.8283,38.2729,38.5653,183500.0],["2014-09-03",38.7017,38.9647,38.4288,38.5653,113300.0],["2014-09-04",38.6335,38.7699,38.2729,38.3704,64600.0],["2014-09-05",38.3899,38.6237,37.6299,38.0001,242600.0],["2014-09-08",38.3217,39.0622,38.3217,39.0232,388300.0],["2014-09-09",38.7894,38.8673,38.4094,38.4971,173600.0],["2014-09-10",38.4678,38.916,38.2924,38.7796,143000.0],["2014-09-11",38.7114,39.1596,38.7114,39.1109,310500.0],["2014-09-12",39.1206,39.3935,38.994,39.3545,125800.0],["2014-09-15",39.6468,39.8319,39.3837,39.5981,179300.0],["2014-09-16",39.754,40.4847,39.715,40.4068,320900.0],["2014-09-17",40.3873,40.436,39.9781,40.0755,162700.0],["2014-09-18",40.3873,40.4653,40.0073,40.1145,143800.0],["2014-09-19",39.9878,39.9878,39.5786,39.8027,261500.0],["2014-09-22",39.7053,39.8514,39.0914,39.1401,321600.0],["2014-09-23",39.3642,39.4617,39.0914,39.1304,125700.0],["2014-09-24",38.955,39.7637,38.7894,39.5201,201800.0],["2014-09-25",39.4324,39.4324,38.8965,39.1596,123300.0],["2014-09-26",39.2278,39.2863,38.7504,39.2278,95800.0],["2014-09-29",39.335,39.8124,39.335,39.7248,125600.0],["2014-09-30",39.7637,39.8514,39.3935,39.7442,128700.0],["2014-10-01",39.8124,40.3386,39.754,40.1632,256100.0],["2014-10-02",40.2704,40.7283,39.6858,39.793,349800.0],["2014-10-03",39.9976,40.5432,39.8417,40.1242,178000.0],["2014-10-06",40.3386,40.4458,39.8709,40.056,147400.0],["2014-10-07",40.2509,40.2996,39.3155,39.3642,240000.0],["2014-10-08",39.2376,39.5786,39.1596,39.3935,189800.0],["2014-10-09",39.1889,39.4324,38.614,38.6237,98800.0],["2014-10-10",38.5458,38.7504,38.2145,38.3314,155200.0],["2014-10-13",38.234,38.5068,37.8637,37.9904,121600.0],["2014-10-14",38.2729,38.6627,38.1365,38.156,95600.0],["2014-10-15",37.854,38.2827,37.6201,38.2047,133800.0],["2014-10-16",37.6104,38.5848,37.6104,37.8735,178400.0],["2014-10-17",38.2242,38.5263,38.1171,38.3801,132900.0],["2014-10-20",38.156,38.6627,37.9709,38.5653,136300.0],["2014-10-21",38.9063,39.5883,38.7017,39.3837,98000.0],["2014-10-22",39.3058,39.3155,38.7406,38.7504,62400.0],["2014-10-23",39.0427,39.1304,38.7699,38.8381,63500.0],["2014-10-24",38.7212,39.2278,38.6335,39.1791,186800.0],["2014-10-27",38.9063,39.2473,38.8283,39.1889,166500.0],["2014-10-28",39.4324,39.4324,39.1109,39.3447,71800.0],["2014-10-29",39.335,39.3935,38.9745,39.2376,166000.0],["2014-10-30",38.8673,39.3935,38.8089,39.3447,143800.0],["2014-10-31",39.9099,39.9099,39.4714,39.6371,127800.0],["2014-11-03",39.6176,40.0463,39.2278,39.9781,190300.0],["2014-11-04",39.8417,40.2996,39.7735,40.0463,130300.0],["2014-11-05",42.0925,45.5125,42.0925,43.6514,799200.0],["2014-11-06",43.3007,44.6063,43.2519,44.2653,319200.0],["2014-11-07",44.1386,44.2848,43.6417,44.0022,206600.0],["2014-11-10",43.8171,44.4212,43.8171,44.314,177300.0],["2014-11-11",44.2263,44.9571,44.1581,44.8012,223100.0],["2014-11-12",44.7719,45.2494,44.7525,45.1909,202600.0],["2014-11-13",45.406,45.4647,45.2398,45.3669,227900.0],["2014-11-14",45.1029,45.4647,45.1029,45.3865,105600.0],["2014-11-17",45.4451,45.6309,45.3669,45.5233,220900.0],["2014-11-18",45.4158,45.5625,45.0931,45.1323,191900.0],["2014-11-19",45.2007,45.3669,44.6727,44.8389,147200.0],["2014-11-20",45.0736,45.6896,45.0736,45.5918,167500.0],["2014-11-21",45.758,48.9748,45.6016,45.6896,95400.0],["2014-11-24",45.406,46.5011,45.3376,46.1393,214100.0],["2014-11-25",46.4229,46.814,46.1784,46.2664,159000.0],["2014-11-26",46.3838,46.4718,46.198,46.3251,102300.0],["2014-11-28",46.3447,46.7553,46.1296,46.1784,91200.0],["2014-12-01",46.2175,46.8628,46.1784,46.5304,213400.0],["2014-12-02",46.6771,47.3419,46.6477,47.0486,293900.0],["2014-12-03",47.2344,47.4788,46.638,47.2735,173500.0],["2014-12-04",47.381,47.5668,47.1757,47.4495,137000.0],["2014-12-05",47.1659,47.821,47.1659,47.7819,226800.0],["2014-12-08",47.8504,47.909,47.1073,47.5375,128300.0],["2014-12-09",47.6353,48.7597,47.5864,48.7401,351800.0],["2014-12-10",48.5348,49.6005,48.5348,48.8672,427100.0],["2014-12-11",49.2779,49.3072,47.381,47.6744,335900.0],["2014-12-12",47.1268,48.613,47.1268,48.3001,186700.0],["2014-12-15",48.613,48.9063,48.0166,48.4468,191700.0],["2014-12-16",48.1535,48.4859,48.1144,48.1535,159200.0],["2014-12-17",48.4468,48.7499,47.7526,48.4174,135600.0],["2014-12-18",48.3979,49.3072,48.2121,49.1116,214600.0],["2014-12-19",48.8868,49.317,48.5837,48.9748,108200.0],["2014-12-22",49.6396,49.9623,49.4734,49.7374,186900.0],["2014-12-23",50.3827,50.5978,49.8743,50.0796,92100.0],["2014-12-24",50.0796,50.2263,49.4538,49.6103,89800.0],["2014-12-26",49.3463,49.9134,49.1703,49.7081,60600.0],["2014-12-29",49.9427,49.9525,49.2485,49.4343,85200.0],["2014-12-30",49.8254,49.9427,49.2876,49.6787,74800.0],["2014-12-31",49.9329,49.9818,49.317,49.5223,78300.0],["2015-01-02",49.1507,49.7178,48.8868,49.0628,101300.0],["2015-01-05",48.6619,49.0236,48.1143,48.4272,128600.0],["2015-01-06",48.3588,48.5446,46.8824,47.0486,284800.0],["2015-01-07",47.0877,48.0752,46.9802,47.8993,229800.0],["2015-01-08",48.1241,49.2974,48.0361,49.1605,212900.0],["2015-01-09",49.1508,49.5125,48.6521,48.9454,104700.0],["2015-01-12",48.9943,48.9943,47.7428,48.1339,143800.0],["2015-01-13",48.4468,49.4343,48.3197,48.9161,99600.0],["2015-01-14",48.7401,49.8156,48.7303,49.6494,108700.0],["2015-01-15",49.9036,50.06,48.5446,48.5739,170400.0],["2015-01-16",48.9259,49.1019,48.1339,48.3197,222600.0],["2015-01-20",48.3001,49.2876,48.3001,49.1801,466600.0],["2015-01-21",49.2485,49.5516,49.0823,49.3561,48100.0],["2015-01-22",49.0139,49.6689,48.7401,49.5614,94200.0],["2015-01-23",49.3756,49.6983,49.1214,49.1996,94400.0],["2015-01-26",48.8086,49.1703,48.7108,48.9845,90800.0],["2015-01-27",48.4077,48.7694,48.3001,48.4859,105300.0],["2015-01-28",48.8379,49.1996,48.2023,48.4566,119500.0],["2015-01-29",48.3881,48.4663,47.4984,48.3686,150300.0],["2015-01-30",48.2121,48.2317,47.7721,47.8601,122400.0],["2015-02-02",47.7037,48.0948,47.1366,48.0361,114700.0],["2015-02-03",48.1632,48.877,47.9775,48.4077,160800.0],["2015-02-04",48.5837,50.1285,48.4175,49.6396,414600.0],["2015-02-05",52.2599,52.3088,51.116,51.8004,397500.0],["2015-02-06",54.323,54.323,51.8395,52.6022,217600.0],["2015-02-09",53.2475,53.4137,52.4653,53.1888,271400.0],["2015-02-10",53.5408,54.4599,53.5408,54.2643,158200.0],["2015-02-11",53.1204,53.4626,52.3186,52.8564,212500.0],["2015-02-12",52.7195,53.5017,52.7195,53.2181,276300.0],["2015-02-13",53.0612,53.6398,53.0024,53.2378,139000.0],["2015-02-17",53.7673,54.0517,53.0024,53.9046,251100.0],["2015-02-18",54.1791,55.8854,54.0418,55.5716,206900.0],["2015-02-19",55.9442,57.0523,55.7481,56.7385,229600.0],["2015-02-20",56.6993,57.8467,56.5522,57.7388,169500.0],["2015-02-23",57.3759,57.3759,56.7091,56.9543,107700.0],["2015-02-24",56.8366,57.1014,56.3561,57.072,190000.0],["2015-02-25",57.17,58.484,57.1406,57.4348,248000.0],["2015-02-26",57.4642,57.474,56.9151,57.2289,110500.0],["2015-02-27",57.3858,57.8466,57.0327,57.2387,93400.0],["2015-03-02",58.2977,58.6704,57.9055,58.0624,219700.0],["2015-03-03",57.9349,57.9349,57.3563,57.6701,113400.0],["2015-03-04",57.4838,57.7682,57.0033,57.7192,99600.0],["2015-03-05",57.5132,58.1801,57.2779,57.5721,45500.0],["2015-03-06",57.0425,58.0134,56.9935,57.9251,188200.0],["2015-03-09",58.6704,59.4451,58.6508,59.2685,326200.0],["2015-03-10",58.6802,58.8371,58.033,58.3173,199900.0],["2015-03-11",58.484,58.8371,58.033,58.6017,144400.0],["2015-03-12",58.4742,59.3274,58.4742,59.2097,126000.0],["2015-03-13",59.0822,59.3274,58.6802,58.739,130500.0],["2015-03-16",58.3762,58.7096,58.1506,58.3468,135700.0],["2015-03-17",58.1016,59.2195,58.1016,58.8469,113700.0],["2015-03-18",58.8469,59.8373,58.6213,59.5627,133400.0],["2015-03-19",59.5823,60.0138,59.3372,59.5725,415900.0],["2015-03-20",59.5235,59.8765,58.435,58.6409,319400.0],["2015-03-23",58.8371,58.8763,58.3468,58.6409,375500.0],["2015-03-24",58.8077,58.8371,56.866,58.1801,460200.0],["2015-03-25",58.8371,58.8371,58.2487,58.337,244300.0],["2015-03-26",58.3762,58.3958,57.3465,57.5034,150700.0],["2015-03-27",57.2191,58.1703,57.2191,57.6603,152500.0],["2015-03-30",58.3468,59.6412,58.2585,59.5137,356700.0],["2015-03-31",59.9157,60.7199,59.4647,59.749,199400.0],["2015-04-01",60.4355,60.5139,58.7586,59.3274,170400.0],["2015-04-02",59.2293,59.3274,58.1408,58.3173,203900.0],["2015-04-06",58.5429,58.8469,58.2487,58.3271,250200.0],["2015-04-07",58.3566,58.9842,58.1408,58.2585,132000.0],["2015-04-08",58.1212,58.7782,58.082,58.3468,292500.0],["2015-04-09",58.1997,58.5135,57.9055,58.337,175000.0],["2015-04-10",58.131,58.5135,57.4936,57.8368,179900.0],["2015-04-13",57.729,58.033,57.4348,57.6407,162100.0],["2015-04-14",57.8663,57.9937,57.5427,57.7094,100400.0],["2015-04-15",57.7584,58.0526,57.6015,57.7388,162600.0],["2015-04-16",57.6603,58.0232,57.5328,57.8565,122200.0],["2015-04-17",57.6015,57.8074,57.0229,57.3661,164400.0],["2015-04-20",57.4936,57.8565,57.4348,57.6309,197400.0],["2015-04-21",57.474,58.1212,57.474,58.0232,238800.0],["2015-04-22",58.1997,59.7098,58.1997,59.3666,246100.0],["2015-04-23",59.3274,59.749,58.9744,59.2783,143700.0],["2015-04-24",59.3568,59.7687,58.4154,58.6508,100900.0],["2015-04-27",59.2391,59.3176,58.6998,59.1509,216100.0],["2015-04-28",60.004,60.3178,59.2489,60.1707,232000.0],["2015-04-29",60.2786,60.4355,58.8273,59.3176,201200.0],["2015-04-30",59.0332,59.4647,58.6409,58.69,115700.0],["2015-05-01",58.8175,59.4058,58.7586,59.2293,112500.0],["2015-05-04",59.5137,59.8177,59.1214,59.5235,157800.0],["2015-05-05",59.8079,59.8079,57.8074,58.3958,142800.0],["2015-05-06",58.5527,58.788,58.033,58.337,197900.0],["2015-05-07",60.4159,61.269,59.4058,61.0435,356000.0],["2015-05-08",61.6907,62.1025,60.6316,61.6711,211400.0],["2015-05-11",62.2496,63.4558,62.1319,63.1126,297000.0],["2015-05-12",63.4558,63.8088,63.142,63.5538,397100.0],["2015-05-13",64.7208,64.9463,64.201,64.4756,323500.0],["2015-05-14",65.5935,65.6916,64.6129,65.2797,353600.0],["2015-05-15",65.0248,65.3288,64.5443,64.9365,209900.0],["2015-05-18",65.2314,65.5361,64.907,65.5165,150700.0],["2015-05-19",65.9883,66.008,65.1036,65.369,192800.0],["2015-05-20",65.7229,65.7229,64.8775,65.428,149900.0],["2015-05-21",65.1626,65.3395,64.4155,64.6809,173600.0],["2015-05-22",64.1599,64.6613,63.4915,63.9535,205700.0],["2015-05-26",62.0269,62.0269,61.1618,61.2011,403400.0],["2015-05-27",61.2798,62.2824,61.0537,61.8499,279200.0],["2015-05-28",60.11,62.194,59.9921,61.9974,372900.0],["2015-05-29",61.8991,62.3709,61.5747,61.6337,276100.0],["2015-06-01",62.9509,63.0688,61.8597,61.9679,268900.0],["2015-06-02",62.0465,62.9312,61.7418,62.2235,134300.0],["2015-06-03",63.5112,65.4477,63.4227,64.5237,308300.0],["2015-06-04",64.6121,64.8775,63.8945,64.042,165000.0],["2015-06-05",63.8945,65.025,63.3146,64.907,202900.0],["2015-06-08",65.6541,66.3127,65.4182,65.9785,254500.0],["2015-06-09",66.3127,66.3815,65.1429,65.9097,223800.0],["2015-06-10",65.9785,67.217,65.8212,67.1188,157300.0],["2015-06-11",67.0499,67.1581,66.0375,66.2636,172800.0],["2015-06-12",65.9982,66.8534,65.6934,66.4405,170300.0],["2015-06-15",65.4968,66.0375,65.0938,65.7917,153100.0],["2015-06-16",65.8212,66.3029,65.7524,65.949,126600.0],["2015-06-17",66.3127,66.3127,64.8775,65.4772,175900.0],["2015-06-18",65.0053,65.8605,64.9857,65.487,104400.0],["2015-06-19",65.1331,65.3789,64.7497,64.8874,138400.0],["2015-06-22",65.3789,65.8999,64.9562,65.6738,104000.0],["2015-06-23",65.3887,65.6934,65.0545,65.6639,131400.0],["2015-06-24",65.2511,65.3297,63.8454,64.2386,170600.0],["2015-06-25",64.0813,64.2583,63.6783,64.0715,93000.0],["2015-06-26",64.0813,64.3369,63.1278,63.521,186500.0],["2015-06-29",62.4299,62.9017,61.9286,62.135,118000.0],["2015-06-30",62.1743,62.7543,62.1252,62.5085,167400.0],["2015-07-01",63.3047,64.1993,62.9607,63.8257,177800.0],["2015-07-02",63.9044,64.0813,63.0787,63.8552,253700.0],["2015-07-06",63.6881,63.6881,62.6658,62.9214,99400.0],["2015-07-07",62.4397,62.8821,61.6337,62.8427,173400.0],["2015-07-08",62.1546,62.6363,61.8303,62.2038,131700.0],["2015-07-09",62.8624,63.3932,62.5478,62.8132,90900.0],["2015-07-10",63.58,63.639,62.3906,63.3834,110900.0],["2015-07-13",64.101,64.2288,62.656,62.9607,180800.0],["2015-07-14",62.5872,63.462,62.4201,63.3539,314700.0],["2015-07-15",63.5898,63.5898,62.6363,62.9509,93200.0],["2015-07-16",63.1573,64.1108,62.8329,63.4424,256000.0],["2015-07-17",63.6783,63.6783,62.9509,63.3736,98600.0],["2015-07-20",64.0027,64.0027,63.2065,63.2261,154100.0],["2015-07-21",63.4719,63.4719,62.7149,63.0787,105700.0],["2015-07-22",62.479,63.2654,62.479,62.7739,360800.0],["2015-07-23",62.9115,63.3244,62.597,62.6953,120000.0],["2015-07-24",62.7739,63.0393,61.5157,61.9679,181300.0],["2015-07-27",61.3584,61.5845,60.7195,60.9751,196500.0],["2015-07-28",62.5675,63.2851,62.1252,62.9312,363600.0],["2015-07-29",63.4129,63.5013,61.673,61.9679,117700.0],["2015-07-30",62.4495,62.4495,60.7293,61.7615,130100.0],["2015-07-31",61.7516,64.1501,61.7516,63.462,212600.0],["2015-08-03",64.0911,64.6809,63.7962,64.2877,287500.0],["2015-08-04",64.1894,64.3566,63.5112,64.0715,186100.0],["2015-08-05",65.2216,65.949,65.0348,65.7032,208800.0],["2015-08-06",65.8605,66.1751,64.7792,65.1528,233800.0],["2015-08-07",65.0148,65.5863,64.5024,65.5568,136900.0],["2015-08-10",66.0002,66.5717,65.7243,65.9115,163800.0],["2015-08-11",65.7834,66.0002,64.9557,65.3498,107100.0],["2015-08-12",64.8473,65.3696,64.1181,65.3006,127600.0],["2015-08-13",65.2809,66.0199,65.2809,65.6947,105000.0],["2015-08-14",65.4582,66.1677,65.3006,66.1677,80000.0],["2015-08-17",65.675,66.414,65.1134,66.3648,169900.0],["2015-08-18",65.9608,66.3254,65.1331,65.3991,136000.0],["2015-08-19",64.7783,65.3597,64.4729,64.6502,97300.0],["2015-08-20",63.9506,64.6404,63.5368,63.5959,189300.0],["2015-08-21",63.0638,63.8127,62.1375,62.3248,131100.0],["2015-08-24",58.6001,58.9745,57.1121,58.4128,388300.0],["2015-08-25",60.6496,60.7186,58.6887,58.6986,224600.0],["2015-08-26",59.5164,59.6347,58.0581,59.5164,371300.0],["2015-08-27",59.1814,62.4726,59.1716,62.0489,287300.0],["2015-08-28",62.5317,62.5317,61.3394,61.8419,142100.0],["2015-08-31",60.8664,61.6843,59.9007,60.6595,268500.0],["2015-09-01",59.3686,60.423,59.3095,59.477,216800.0],["2015-09-02",60.0485,60.0485,59.2603,59.8613,304800.0],["2015-09-03",58.4128,59.1913,57.7723,58.9351,362900.0],["2015-09-04",58.4917,59.3194,58.3931,58.6296,181300.0],["2015-09-08",59.615,59.8219,59.0829,59.6445,184900.0],["2015-09-09",60.2062,60.2062,58.9252,59.1617,224300.0],["2015-09-10",59.1124,59.8909,58.9843,59.1519,147000.0],["2015-09-11",59.3489,59.615,59.1124,59.615,81900.0],["2015-09-14",59.4179,59.7825,59.1026,59.1913,144900.0],["2015-09-15",59.1223,59.8909,59.0435,59.6051,96800.0],["2015-09-16",58.9942,59.3785,58.9942,59.28,132400.0],["2015-09-17",59.1519,60.1766,59.1519,59.6938,124600.0],["2015-09-18",58.8858,59.5263,58.8858,59.073,80800.0],["2015-09-21",58.4424,58.6296,57.0826,57.1516,386300.0],["2015-09-22",56.4815,56.718,55.9198,56.3534,154300.0],["2015-09-23",56.383,57.5654,55.2498,56.9939,125900.0],["2015-09-24",57.122,57.2797,55.5355,55.6144,157500.0],["2015-09-25",56.176,56.2549,54.9049,55.4272,132700.0],["2015-09-28",55.2793,55.2793,53.1509,53.3382,195800.0],["2015-09-29",53.5944,53.9294,52.2838,52.4415,223400.0],["2015-09-30",53.3776,56.245,53.3776,55.506,362000.0],["2015-10-01",55.2104,55.9494,54.9049,55.3877,297200.0],["2015-10-02",54.8261,56.0381,54.7768,55.9987,197800.0],["2015-10-05",56.6687,56.9939,56.1268,56.6983,155200.0],["2015-10-06",56.7476,56.8264,56.0184,56.4618,116800.0],["2015-10-07",56.9052,57.0333,56.314,56.8559,118000.0],["2015-10-08",56.4519,56.6392,55.6833,56.1662,224100.0],["2015-10-09",55.9691,56.8362,55.8114,56.718,113100.0],["2015-10-12",56.7968,56.7968,56.2746,56.4421,127500.0],["2015-10-13",55.2695,55.4764,54.0575,54.3038,224600.0],["2015-10-14",54.7374,54.8458,53.7422,54.4418,175100.0],["2015-10-15",54.6881,55.4863,54.629,55.2991,86200.0],["2015-10-16",55.4567,57.2107,55.4567,56.9052,217400.0],["2015-10-19",56.0676,56.8954,56.0282,56.5012,131900.0],["2015-10-20",56.4815,56.8954,56.1957,56.718,80300.0],["2015-10-21",57.2698,57.6935,56.4125,56.5603,173400.0],["2015-10-22",57.1713,57.3191,56.4716,56.8264,129900.0],["2015-10-23",57.7231,57.7231,56.58,56.9249,106500.0],["2015-10-26",58.2847,58.3931,57.0235,57.1023,370100.0],["2015-10-27",56.787,57.053,55.5651,55.9494,99600.0],["2015-10-28",55.841,56.7081,55.6735,56.4027,335700.0],["2015-10-29",58.4522,61.5857,58.4522,60.6004,632800.0],["2015-10-30",60.1077,61.4576,59.2208,60.9157,220200.0],["2015-11-02",61.4872,62.3642,60.9847,62.1277,167500.0],["2015-11-03",62.0686,62.6795,61.6941,62.2361,115700.0],["2015-11-04",62.3642,62.4332,61.6251,62.0587,185400.0],["2015-11-05",61.9799,62.2065,61.2211,61.6251,90800.0],["2015-11-06",61.3979,61.9018,61.2893,61.6054,90500.0],["2015-11-09",61.1509,61.8425,60.7755,60.904,113800.0],["2015-11-10",60.5384,60.983,60.1828,60.5977,112500.0],["2015-11-11",60.7558,61.0522,60.1334,60.4792,145000.0],["2015-11-12",60.4989,61.2695,60.2618,60.7064,211900.0],["2015-11-13",60.5582,60.5582,59.7284,60.0247,215400.0],["2015-11-16",59.4221,61.2399,59.2739,61.1905,134500.0],["2015-11-17",61.2497,62.3068,61.151,61.7536,159600.0],["2015-11-18",62.2376,63.3046,61.7634,63.1465,184700.0],["2015-11-19",63.2947,64.1344,63.1564,63.2354,105700.0],["2015-11-20",63.3638,64.0257,63.2848,63.7689,97800.0],["2015-11-23",63.6108,63.6207,62.7513,62.7612,106900.0],["2015-11-24",62.2574,63.5713,62.2376,63.1959,94300.0],["2015-11-25",63.2947,63.5318,62.6427,62.8205,86400.0],["2015-11-27",62.4155,62.7612,62.0796,62.2376,87900.0],["2015-11-30",61.1806,61.2497,60.0247,60.7262,280700.0],["2015-12-01",61.151,61.8227,60.983,61.7931,102100.0],["2015-12-02",61.7338,62.2376,61.6548,61.7733,116500.0],["2015-12-03",61.9314,61.9511,59.1257,59.432,253400.0],["2015-12-04",59.5703,61.1312,59.5703,60.5977,265500.0],["2015-12-07",59.8173,59.9358,58.5528,58.6614,281800.0],["2015-12-08",57.7921,58.7899,57.5846,58.3354,157900.0],["2015-12-09",57.5945,58.6516,57.5748,58.0391,230600.0],["2015-12-10",57.5352,59.1258,57.5254,58.3947,156100.0],["2015-12-11",57.6439,58.375,56.0435,56.2411,253000.0],["2015-12-14",55.8657,56.5967,55.8657,56.4387,289300.0],["2015-12-15",57.0413,57.6637,57.0413,57.4266,167700.0],["2015-12-16",57.7229,58.128,57.476,57.96,97300.0],["2015-12-17",58.1576,58.6713,57.9205,58.286,137000.0],["2015-12-18",58.1576,58.4145,57.1895,57.1895,89300.0],["2015-12-21",56.8832,57.0314,56.5375,56.7943,242200.0],["2015-12-22",56.3893,56.903,56.0336,56.4584,144500.0],["2015-12-23",56.4782,57.1895,56.251,56.9524,134500.0],["2015-12-24",57.2883,57.4364,56.8042,57.0314,40100.0],["2015-12-28",57.4957,57.9897,57.3179,57.9798,92400.0],["2015-12-29",58.3256,58.454,57.9699,58.1971,54300.0],["2015-12-30",57.8217,58.2169,57.6637,57.7822,84500.0],["2015-12-31",57.4167,57.5155,56.4979,56.6264,102100.0],["2016-01-04",55.3619,56.3004,55.105,55.9546,211700.0],["2016-01-05",56.1028,57.634,56.1028,56.9524,135800.0],["2016-01-06",56.251,56.9524,56.1028,56.4782,150800.0],["2016-01-07",55.5397,56.3004,55.1643,55.431,178400.0],["2016-01-08",55.8558,56.2213,54.8185,54.8679,124300.0],["2016-01-11",56.1225,56.3794,55.2433,55.7373,105100.0],["2016-01-12",57.2981,57.802,56.7647,57.5451,174100.0],["2016-01-13",57.5748,57.6143,54.4332,55.0062,112600.0],["2016-01-14",55.4804,56.5276,55.1445,56.083,71800.0],["2016-01-15",54.7197,56.2115,54.5617,55.9151,300400.0],["2016-01-19",56.3596,56.8338,55.9842,56.6659,185500.0],["2016-01-20",55.431,57.0116,55.0457,56.4683,230400.0],["2016-01-21",55.8657,56.7943,55.4606,56.3596,202300.0],["2016-01-22",57.2883,57.9304,56.8536,57.0215,95400.0],["2016-01-25",56.5671,57.2784,56.3102,56.5869,160500.0],["2016-01-26",57.0116,57.7032,56.8042,57.5846,71000.0],["2016-01-27",56.9129,57.7723,56.6165,56.7844,179800.0],["2016-01-28",57.802,58.207,57.3179,57.8711,121300.0],["2016-01-29",58.0292,59.8469,58.0292,59.7975,163000.0],["2016-02-01",60.1235,61.6943,60.1137,61.5955,240800.0],["2016-02-02",61.062,62.8501,61.062,61.6054,451000.0],["2016-02-03",61.8919,61.8919,59.1356,59.7086,315200.0],["2016-02-04",59.2048,59.5802,58.859,59.3036,327300.0],["2016-02-05",59.4518,59.511,56.4782,56.9425,222100.0],["2016-02-08",56.1522,56.1522,54.5814,55.431,249600.0],["2016-02-09",55.1544,55.6681,53.9096,54.127,182600.0],["2016-02-10",54.3344,54.7296,53.7219,53.8998,389100.0],["2016-02-11",55.6286,57.2487,53.4651,55.6385,264400.0],["2016-02-12",55.5199,56.4485,55.2828,56.3695,202700.0],["2016-02-16",56.8141,58.7108,56.7844,58.5133,265600.0],["2016-02-17",58.375,59.7185,58.375,59.0862,284400.0],["2016-02-18",58.6713,59.0072,58.3256,58.3947,112700.0],["2016-02-19",58.1675,58.9479,58.1675,58.9381,136800.0],["2016-02-22",59.7998,60.2951,59.6314,59.9682,133000.0],["2016-02-23",59.8494,59.9385,59.4531,59.6314,114200.0],["2016-02-24",59.3145,59.9286,58.7895,59.6314,117000.0],["2016-02-25",59.255,60.3347,59.2154,60.2753,138500.0],["2016-02-26",60.4239,60.8399,60.2258,60.6418,91800.0],["2016-02-29",60.0574,60.305,59.3343,59.3541,124500.0],["2016-03-01",59.9385,61.9295,59.6711,61.8107,281400.0],["2016-03-02",61.355,61.6621,60.8003,61.0578,135200.0],["2016-03-03",60.8597,60.9786,60.0772,60.5626,58800.0],["2016-03-04",60.6814,61.8305,60.3843,61.4937,125300.0],["2016-03-07",61.0083,61.0083,60.0079,60.1862,111900.0],["2016-03-08",59.8791,59.8791,59.1956,59.2649,93900.0],["2016-03-09",59.572,60.0871,58.8786,59.7404,75000.0],["2016-03-10",60.1267,60.2753,58.7796,59.0668,53300.0],["2016-03-11",59.5027,60.097,59.4333,59.9187,124000.0],["2016-03-14",59.9286,60.8201,59.8395,60.5031,142600.0],["2016-03-15",60.4239,61.4541,60.2456,61.355,173600.0],["2016-03-16",61.6026,62.6923,61.6026,62.4149,153400.0],["2016-03-17",62.5833,64.1187,62.4743,63.9305,174900.0],["2016-03-18",63.8908,64.4455,63.4154,64.3168,181400.0],["2016-03-21",64.0988,64.297,62.9597,63.2173,77700.0],["2016-03-22",62.7517,63.663,62.7517,63.4451,120500.0],["2016-03-23",63.9305,64.5743,63.7224,64.2276,107000.0],["2016-03-24",63.7918,64.3861,63.7918,64.3267,96400.0],["2016-03-28",64.3861,64.4951,63.9304,64.2375,225500.0],["2016-03-29",64.0493,64.8517,63.9205,64.4059,131800.0],["2016-03-30",64.4257,65.6342,64.4257,65.3569,201500.0],["2016-03-31",65.5153,65.654,64.1781,64.1781,131300.0],["2016-04-01",63.8908,64.0889,63.5243,63.8215,189200.0],["2016-04-04",63.2668,63.6729,62.9003,63.4352,198900.0],["2016-04-05",62.2069,62.5734,62.0385,62.1276,213500.0],["2016-04-06",61.88,62.4446,61.5729,62.405,312200.0],["2016-04-07",61.9097,62.0286,61.4243,61.5828,154000.0],["2016-04-08",61.7611,61.9692,60.8696,61.0677,71700.0],["2016-04-11",61.8404,62.4347,61.1668,61.3154,216700.0],["2016-04-12",61.5729,61.6126,60.8895,61.3847,71600.0],["2016-04-13",62.0088,62.8111,62.0088,62.6526,90800.0],["2016-04-14",63.2965,63.5739,62.5437,62.9597,122800.0],["2016-04-15",62.93,63.8908,62.8706,63.5342,82500.0],["2016-04-18",64.188,64.5248,63.8908,64.3069,90200.0],["2016-04-19",64.6833,64.8616,63.3956,64.0394,93200.0],["2016-04-20",64.7031,64.7031,64.0394,64.3069,98100.0],["2016-04-21",64.4257,64.4257,63.7026,64.0196,79500.0],["2016-04-22",63.7621,64.079,62.821,63.247,135400.0],["2016-04-25",63.2965,63.8809,63.0191,63.8116,80600.0],["2016-04-26",64.1583,64.3069,63.2767,64.1682,96600.0],["2016-04-27",63.554,63.9205,63.2371,63.5342,72800.0],["2016-04-28",63.2173,63.9106,62.8408,63.5342,118000.0],["2016-04-29",63.455,63.6432,62.6824,63.247,95100.0],["2016-05-02",63.0191,63.9701,63.0191,63.6828,86800.0],["2016-05-03",63.2073,63.4451,62.9498,63.0984,91500.0],["2016-05-04",62.613,62.7913,62.2762,62.5239,302800.0],["2016-05-05",64.4654,64.9804,62.7121,63.3857,158900.0],["2016-05-06",63.2767,63.772,62.4149,63.7621,125700.0],["2016-05-09",63.4352,63.7026,62.6526,63.3956,90600.0],["2016-05-10",63.4946,64.1682,63.3658,63.6135,63300.0],["2016-05-11",63.3856,64.079,62.8408,63.3163,54400.0],["2016-05-12",63.7224,64.0592,62.6229,63.2668,71200.0],["2016-05-13",63.2767,63.7422,62.9003,63.2569,66300.0],["2016-05-16",63.663,64.7724,63.663,64.3267,181300.0],["2016-05-17",64.4753,64.5743,62.613,63.2074,84600.0],["2016-05-18",65.4559,66.6149,64.6932,65.9314,507200.0],["2016-05-19",65.2363,65.2363,62.4164,63.2703,263400.0],["2016-05-20",63.449,64.0448,62.9823,63.7668,87800.0],["2016-05-23",63.1313,63.737,63.1114,63.2405,71700.0],["2016-05-24",63.598,64.8491,63.598,64.8093,88400.0],["2016-05-25",64.8689,64.8689,63.4292,63.9653,103200.0],["2016-05-26",64.3824,64.8888,63.8363,64.7299,164600.0],["2016-05-27",64.0547,64.859,63.4292,64.5611,122400.0],["2016-05-31",64.4022,64.5413,63.2008,63.5384,113900.0],["2016-06-01",63.2206,64.6604,63.2206,64.3923,141700.0],["2016-06-02",64.4717,64.7895,64.1937,64.432,142600.0],["2016-06-03",64.3427,64.4519,62.8731,64.3923,54600.0],["2016-06-06",64.7399,64.7399,64.0249,64.3725,58500.0],["2016-06-07",64.3526,64.4618,63.7966,63.9554,136900.0],["2016-06-08",63.9753,64.154,63.3696,63.588,111500.0],["2016-06-09",62.9426,63.449,62.7639,62.9625,92100.0],["2016-06-10",62.3568,62.3568,61.0858,61.1752,226000.0],["2016-06-13",60.8674,61.2844,60.5794,60.5893,189600.0],["2016-06-14",60.4503,61.0064,59.8844,60.4603,141700.0],["2016-06-15",60.9667,61.0262,60.2716,60.3808,136800.0],["2016-06-16",59.7751,59.9539,59.1099,59.6858,215200.0],["2016-06-17",59.7652,60.8872,59.5765,60.4801,152100.0],["2016-06-20",61.6022,62.5355,61.5128,62.1681,126200.0],["2016-06-21",61.9894,62.7242,61.9894,62.5852,136900.0],["2016-06-22",63.0121,63.3299,61.9993,62.2873,110500.0],["2016-06-23",62.6547,63.3001,62.1383,63.1511,95800.0],["2016-06-24",60.9071,61.483,59.8149,59.9141,97200.0],["2016-06-27",60.1723,60.2518,58.6531,59.4574,151900.0],["2016-06-28",60.5596,60.5596,59.5368,60.0532,101100.0],["2016-06-29",61.4433,62.4759,61.2348,62.2774,150000.0],["2016-06-30",62.1383,63.3994,61.761,63.3994,175900.0],["2016-07-01",63.7171,65.1767,63.5285,64.8789,274000.0],["2016-07-05",63.9852,64.2533,63.6476,63.7668,137300.0],["2016-07-06",63.449,64.1937,63.1214,63.5483,171700.0],["2016-07-07",63.1909,63.4292,62.5355,62.7639,102600.0],["2016-07-08",63.0121,63.9852,62.9426,63.7966,75800.0],["2016-07-11",64.3228,64.8193,64.0448,64.5512,81000.0],["2016-07-12",64.4916,64.4916,63.6278,64.1937,136600.0],["2016-07-13",63.8363,64.1242,63.1611,63.8363,115800.0],["2016-07-14",64.0845,64.3725,63.6973,63.6973,53600.0],["2016-07-15",64.0249,64.3824,63.1214,63.8462,76800.0],["2016-07-18",63.727,64.1739,63.3994,63.6079,76700.0],["2016-07-19",63.5384,63.6178,63.0022,63.2405,47900.0],["2016-07-20",63.6973,64.1937,63.1412,63.9455,64800.0],["2016-07-21",63.9356,63.9356,62.7043,63.1412,129400.0],["2016-07-22",63.3894,63.9356,63.0121,63.6873,92500.0],["2016-07-25",64.0051,64.6902,63.727,64.1341,56600.0],["2016-07-26",64.4817,65.0278,64.1341,64.5413,63800.0],["2016-07-27",64.6108,64.6207,63.4093,64.0646,92600.0],["2016-07-28",66.7357,68.9698,66.7158,68.1655,482700.0],["2016-07-29",67.4804,68.3839,66.3583,68.1655,296200.0],["2016-08-01",67.3016,68.1059,67.0534,68.0265,238200.0],["2016-08-02",67.3711,67.5995,67.1031,67.5102,174400.0],["2016-08-03",66.9541,67.7683,66.7555,67.669,178700.0],["2016-08-04",67.6591,68.0563,66.7456,66.8449,99500.0],["2016-08-05",66.974,67.5102,66.3583,67.5102,85700.0],["2016-08-08",67.9173,67.9173,66.5371,67.0633,127200.0],["2016-08-09",67.0137,67.3116,66.6364,66.9045,108300.0],["2016-08-10",67.391,67.5399,66.9243,67.1328,115600.0],["2016-08-11",67.5907,67.74,67.5608,67.6703,60300.0],["2016-08-12",67.2722,67.6802,66.685,67.6006,73100.0],["2016-08-15",67.4115,67.7798,67.312,67.6106,79300.0],["2016-08-16",67.5608,67.5608,66.7845,67.0433,65300.0],["2016-08-17",67.3916,67.3916,66.5456,66.7944,96800.0],["2016-08-18",66.894,67.3419,66.7347,67.2622,86100.0],["2016-08-19",67.2523,67.4414,66.7248,67.1726,147500.0],["2016-08-22",67.5807,67.5807,66.9835,67.4513,63100.0],["2016-08-23",67.7201,68.0585,67.6205,67.8296,93800.0],["2016-08-24",67.5708,67.8395,67.3618,67.7101,59500.0],["2016-08-25",67.6803,68.0784,67.4911,67.7698,62700.0],["2016-08-26",67.8594,68.1182,67.3817,67.8793,71800.0],["2016-08-29",66.9338,67.7002,66.9238,67.1527,107300.0],["2016-08-30",67.1926,67.8495,66.7447,67.7499,151600.0],["2016-08-31",67.5509,68.367,67.302,68.1082,132400.0],["2016-09-01",67.7798,68.1879,67.3219,68.0187,55000.0],["2016-09-02",68.1879,68.5064,67.7698,67.939,95300.0],["2016-09-06",67.5011,67.7698,67.2324,67.4115,100000.0],["2016-09-07",67.2423,68.377,67.2423,68.2675,111800.0],["2016-09-08",68.4068,68.4068,67.6504,68.0485,116200.0],["2016-09-09",67.6006,68.0485,66.9935,66.9935,102300.0],["2016-09-12",65.9484,66.466,65.4309,66.4361,196700.0],["2016-09-13",64.8337,65.61,64.8337,64.9034,171400.0],["2016-09-14",64.0176,64.6944,63.709,64.3062,352400.0],["2016-09-15",64.2067,66.4262,64.2067,66.1575,251100.0],["2016-09-16",66.0281,66.1077,65.62,65.7195,134600.0],["2016-09-19",65.4209,66.0181,65.4209,65.7295,165700.0],["2016-09-20",65.6399,65.9584,65.2318,65.7892,189300.0],["2016-09-21",65.4408,66.685,65.4309,66.6451,136300.0],["2016-09-22",66.4063,66.884,66.0181,66.6053,166900.0],["2016-09-23",66.6053,67.9291,66.4859,67.4016,156100.0],["2016-09-26",66.5755,67.103,66.466,66.5058,108700.0],["2016-09-27",66.2371,67.1527,66.2271,66.894,77300.0],["2016-09-28",66.685,67.0035,66.4162,66.7745,75400.0],["2016-09-29",66.4859,66.9835,66.1176,66.2669,113300.0],["2016-09-30",66.675,66.884,65.6399,66.6252,67300.0],["2016-10-03",66.7546,66.9039,66.3963,66.665,83000.0],["2016-10-04",66.6451,67.1328,66.6451,66.9338,182600.0],["2016-10-05",66.8741,67.093,66.5058,66.5854,64200.0],["2016-10-06",65.9285,66.3963,65.61,66.1375,104400.0],["2016-10-07",66.4063,66.4162,65.9186,66.257,64200.0],["2016-10-10",66.4262,67.1229,66.4262,66.665,43700.0],["2016-10-11",66.7745,66.8442,66.0679,66.3466,80300.0],["2016-10-12",66.0579,66.4859,66.0579,66.3665,63900.0],["2016-10-13",65.7593,66.6949,65.61,66.247,96700.0],["2016-10-14",66.6252,67.1627,66.5257,66.7745,65900.0],["2016-10-17",66.5456,66.9039,66.3963,66.4461,70900.0],["2016-10-18",66.9835,67.3518,66.7248,67.1926,83200.0],["2016-10-19",66.884,67.0333,66.4162,66.6352,81900.0],["2016-10-20",66.4958,66.8243,66.1375,66.6252,73200.0],["2016-10-21",66.6053,67.0433,66.4859,66.4958,44700.0],["2016-10-24",66.894,66.9338,66.4859,66.5556,43900.0],["2016-10-25",66.8243,66.8243,66.4759,66.5058,62400.0],["2016-10-26",66.1276,66.5854,66.048,66.3266,92800.0],["2016-10-27",66.5058,66.5954,65.9783,66.4461,106500.0],["2016-10-28",66.4361,66.8343,65.9584,66.1176,89600.0],["2016-10-31",66.7148,66.7148,65.9683,66.1575,130200.0],["2016-11-01",66.4759,66.8044,65.5006,65.6399,124800.0],["2016-11-02",65.1821,65.2915,63.8782,64.2863,167400.0],["2016-11-03",64.2365,64.9432,64.1668,64.1868,98500.0],["2016-11-04",64.4654,64.993,63.918,64.6346,120100.0],["2016-11-07",66.1276,66.8641,66.1077,66.7148,101000.0],["2016-11-08",67.1627,68.6357,67.1328,67.8893,165400.0],["2016-11-09",66.0181,68.7353,65.7195,68.5561,274400.0],["2016-11-10",69.1732,69.4618,66.7646,67.4613,183100.0],["2016-11-11",67.8793,67.8793,66.3565,67.4513,160000.0],["2016-11-14",66.2072,66.2271,64.6446,65.1821,219400.0],["2016-11-15",64.127,65.2915,64.127,65.0825,154300.0],["2016-11-16",64.2365,64.9332,64.2067,64.8437,109400.0],["2016-11-17",64.993,66.4262,64.8138,66.3366,96700.0],["2016-11-18",66.4663,66.8155,65.8677,66.5262,76100.0],["2016-11-21",66.2867,66.3366,66.0672,66.3067,53100.0],["2016-11-22",66.4364,66.6359,65.8477,66.3466,99700.0],["2016-11-23",65.8677,66.4164,65.6083,66.2767,85900.0],["2016-11-25",65.8378,66.0672,65.5883,65.7779,63800.0],["2016-11-28",65.9974,66.596,65.9176,65.9974,120200.0],["2016-11-29",66.1071,66.147,65.4586,65.5684,53300.0],["2016-11-30",65.3389,65.7679,64.6206,65.6382,174900.0],["2016-12-01",65.1493,65.1493,63.573,63.7725,101100.0],["2016-12-02",63.9022,64.7702,63.7426,64.7303,78200.0],["2016-12-05",65.1194,65.6482,64.9498,65.3888,87900.0],["2016-12-06",65.8477,66.1271,65.4486,65.9375,87700.0],["2016-12-07",65.7679,67.1148,65.718,66.8654,97200.0],["2016-12-08",66.5661,67.1846,66.4663,66.8654,86500.0],["2016-12-09",67.1547,67.2345,66.4064,66.6658,76700.0],["2016-12-12",66.8454,67.4041,66.596,67.0051,87900.0],["2016-12-13",67.3143,67.5039,66.606,67.0749,80000.0],["2016-12-14",66.7057,66.8654,66.0772,66.3067,138200.0],["2016-12-15",66.1371,68.2322,66.0173,67.4939,217300.0],["2016-12-16",67.5937,67.9429,67.5139,67.6436,179600.0],["2016-12-19",68.0028,68.2921,67.6436,67.8531,128800.0],["2016-12-20",67.883,68.0227,67.5837,67.7533,105000.0],["2016-12-21",67.5438,68.1524,67.4041,67.7034,71500.0],["2016-12-22",67.7833,67.7833,66.9951,67.1547,44500.0],["2016-12-23",67.0948,67.8132,67.0948,67.5837,39900.0],["2016-12-27",67.7833,68.3619,67.7334,68.3021,46400.0],["2016-12-28",68.342,68.342,67.7334,67.8531,74300.0],["2016-12-29",67.9928,68.4717,67.9429,68.4417,70900.0],["2016-12-30",68.4318,68.7809,68.2621,68.6014,85600.0],["2017-01-03",68.8707,68.8707,67.9329,68.4517,156700.0],["2017-01-04",68.2921,68.7909,68.0027,68.5016,112900.0],["2017-01-05",67.8431,68.4816,67.7833,68.3021,108500.0],["2017-01-06",68.1324,69.0104,68.1324,68.9905,117000.0],["2017-01-09",69.2698,69.2698,68.5415,68.9705,142300.0],["2017-01-10",68.9905,69.4993,68.9406,69.1002,73400.0],["2017-01-11",67.444,67.903,65.4387,67.7234,728000.0],["2017-01-12",68.0526,69.7587,68.0427,69.3995,910800.0],["2017-01-13",68.7211,69.3397,68.5215,68.9106,441000.0],["2017-01-17",68.8308,68.9605,67.5139,68.0327,231800.0],["2017-01-18",68.1923,69.1002,68.0327,68.7211,305700.0],["2017-01-19",67.9229,69.4893,67.6436,69.3197,278900.0],["2017-01-20",69.7288,70.2675,69.1002,69.9782,180300.0],["2017-01-23",69.1202,69.4594,68.3719,69.21,324400.0],["2017-01-24",68.8707,69.1002,68.1125,68.761,196500.0],["2017-01-25",68.9406,69.8784,68.8907,69.4793,196100.0],["2017-01-26",69.3097,69.629,69.0902,69.4893,94300.0],["2017-01-27",69.6988,69.8285,69.3397,69.609,181300.0],["2017-01-30",69.4793,70.0281,69.0403,69.4694,190400.0],["2017-01-31",69.6589,70.3274,69.4993,70.0181,188000.0],["2017-02-01",70.4571,70.6766,69.3496,69.5691,204700.0],["2017-02-02",69.3496,70.1378,69.2,69.7687,101800.0],["2017-02-03",70.1977,70.6566,70.058,70.2875,158800.0],["2017-02-06",69.629,69.7786,67.5438,67.5937,546600.0],["2017-02-07",67.8132,68.7011,67.7833,68.0227,153900.0],["2017-02-08",67.6635,67.9329,67.025,67.1647,190100.0],["2017-02-09",67.454,68.0925,67.1547,68.0426,152800.0],["2017-02-10",68.1524,69.0503,68.1524,68.6812,160400.0],["2017-02-13",68.9306,68.9805,68.312,68.6612,163600.0],["2017-02-14",68.7211,69.3097,68.6612,69.21,133500.0],["2017-02-15",68.4218,69.1401,68.2821,68.8109,139800.0],["2017-02-16",68.6313,70.4072,67.6735,70.1478,280600.0],["2017-02-17",69.7088,69.7986,68.0626,68.8807,210100.0],["2017-02-21",69.1301,69.8385,69.0703,69.8186,240900.0],["2017-02-22",69.3397,69.7288,69.0803,69.19,265500.0],["2017-02-23",69.25,69.49,68.99,69.38,182700.0],["2017-02-24",69.27,69.49,68.36,69.34,173600.0],["2017-02-27",69.0,69.39,68.78,69.3,247400.0],["2017-02-28",69.53,69.64,68.02,68.25,245600.0],["2017-03-01",68.67,69.52,68.37,69.33,219900.0],["2017-03-02",68.99,69.51,68.84,69.28,208100.0],["2017-03-03",69.28,69.44,68.69,69.12,210700.0],["2017-03-06",69.44,69.46,69.02,69.12,179700.0],["2017-03-07",69.07,69.18,68.86,69.03,171300.0],["2017-03-08",68.8,69.06,68.5,68.52,97200.0],["2017-03-09",68.4,68.6,67.93,68.16,165000.0],["2017-03-10",68.48,68.99,68.12,68.3,286600.0],["2017-03-13",67.93,68.18,67.06,67.43,253100.0],["2017-03-14",67.03,67.28,66.47,66.83,159700.0],["2017-03-15",66.47,66.8,65.72,66.67,201100.0],["2017-03-16",66.77,67.34,66.45,67.15,170300.0],["2017-03-17",67.38,67.46,66.93,67.13,92800.0],["2017-03-20",67.35,67.5,66.96,67.21,161700.0],["2017-03-21",67.5,67.89,66.64,66.74,151600.0],["2017-03-22",66.47,66.82,66.38,66.71,73900.0],["2017-03-23",66.49,66.95,66.34,66.83,142000.0],["2017-03-24",67.11,67.74,66.99,67.13,80100.0],["2017-03-27",67.18,67.73,66.89,67.62,278600.0],["2017-03-28",67.26,67.29,66.59,67.03,133200.0],["2017-03-29",66.39,67.61,66.22,66.97,277100.0],["2017-03-30",66.87,67.9,66.87,67.84,161800.0],["2017-03-31",67.82,68.37,67.33,67.98,149500.0],["2017-04-03",68.6,68.66,67.42,67.74,106900.0],["2017-04-04",67.39,68.65,67.36,68.29,193400.0],["2017-04-05",67.86,68.56,67.59,68.2,229700.0],["2017-04-06",67.76,68.12,67.58,67.87,145100.0],["2017-04-07",67.98,68.39,67.58,67.83,115900.0],["2017-04-10",67.56,67.92,67.5,67.85,131500.0],["2017-04-11",67.94,68.22,67.43,67.52,127600.0],["2017-04-12",67.26,67.54,67.05,67.43,145200.0],["2017-04-13",67.29,67.5,66.57,66.61,91900.0],["2017-04-17",66.9,67.34,66.87,67.32,55900.0],["2017-04-18",67.19,67.51,67.09,67.45,101500.0],["2017-04-19",67.41,67.71,67.33,67.53,109300.0],["2017-04-20",67.43,68.45,67.38,68.31,81500.0],["2017-04-21",68.56,68.7,67.65,67.79,84400.0],["2017-04-24",68.39,68.5,67.78,68.27,142700.0],["2017-04-25",67.61,68.22,67.52,67.91,149500.0],["2017-04-26",67.77,68.68,67.55,68.54,184000.0],["2017-04-27",68.24,68.32,67.52,67.94,107900.0],["2017-04-28",68.17,68.17,67.0,67.45,101400.0],["2017-05-01",67.83,67.83,67.36,67.61,43600.0],["2017-05-02",67.52,67.93,67.4,67.67,126800.0],["2017-05-03",67.04,67.92,67.04,67.49,169400.0],["2017-05-04",69.0,73.02,69.0,72.54,695200.0],["2017-05-05",71.51,72.24,70.81,71.77,268800.0],["2017-05-08",72.01,72.62,71.98,72.48,183300.0],["2017-05-09",73.02,73.5,72.79,73.09,208200.0],["2017-05-10",73.9,75.41,73.79,74.86,243500.0],["2017-05-11",75.17,76.0,74.87,74.92,232300.0],["2017-05-12",74.92,75.78,74.57,74.61,97200.0],["2017-05-15",75.3,75.89,75.0,75.37,406500.0],["2017-05-16",75.83,76.16,75.15,76.05,170100.0],["2017-05-17",75.03,75.47,74.55,74.65,126200.0],["2017-05-18",74.48,74.65,74.03,74.24,142400.0],["2017-05-19",74.58,74.84,73.25,74.33,86200.0],["2017-05-22",75.11,75.46,74.51,75.22,94100.0],["2017-05-23",75.55,75.66,74.6,75.32,96000.0],["2017-05-24",75.87,77.26,75.77,77.13,206300.0],["2017-05-25",78.28,78.63,77.6,78.11,229400.0],["2017-05-26",78.49,78.5,77.75,78.19,156300.0],["2017-05-30",77.79,78.0,77.32,77.37,107500.0],["2017-05-31",77.53,78.2,76.95,77.91,241000.0],["2017-06-01",78.67,79.79,78.55,79.72,163800.0],["2017-06-02",79.5,80.49,79.25,80.41,165600.0],["2017-06-05",80.29,81.06,80.18,80.7,148700.0],["2017-06-06",80.81,81.05,80.0,80.86,260300.0],["2017-06-07",81.0,81.16,80.02,80.18,130800.0],["2017-06-08",80.49,80.57,79.6,80.55,172700.0],["2017-06-09",80.86,80.86,77.43,78.32,220600.0],["2017-06-12",77.64,77.91,76.23,77.76,224800.0],["2017-06-13",78.33,79.18,78.07,79.18,220600.0],["2017-06-14",79.44,80.34,78.8,79.76,137600.0],["2017-06-15",78.43,78.6,77.6,78.04,221600.0],["2017-06-16",78.06,78.69,77.49,78.04,83900.0],["2017-06-19",78.77,79.52,78.54,79.07,145600.0],["2017-06-20",79.11,79.43,78.29,78.74,118000.0],["2017-06-21",79.15,79.43,78.67,79.15,145200.0],["2017-06-22",78.83,79.32,78.38,78.94,154700.0],["2017-06-23",78.95,79.76,78.83,79.64,105400.0],["2017-06-26",79.96,80.22,79.5,79.78,156400.0],["2017-06-27",80.14,80.47,79.71,79.8,165900.0],["2017-06-28",80.29,80.4,79.48,80.22,267400.0],["2017-06-29",80.23,80.23,78.58,78.81,81100.0],["2017-06-30",78.82,79.82,78.51,78.72,112800.0],["2017-07-03",79.11,79.39,78.26,78.44,118800.0],["2017-07-05",77.78,78.43,77.51,78.01,167600.0],["2017-07-06",77.3,77.5,76.51,77.05,220600.0],["2017-07-07",77.4,77.73,76.72,77.23,71400.0],["2017-07-10",77.27,78.06,77.24,77.59,105900.0],["2017-07-11",77.04,77.64,76.99,77.46,106700.0],["2017-07-12",78.43,79.29,77.92,79.16,130000.0],["2017-07-13",80.01,80.01,78.04,78.24,108400.0],["2017-07-14",78.22,79.93,78.22,78.65,129400.0],["2017-07-17",78.23,78.67,77.83,78.55,110700.0],["2017-07-18",78.31,78.8,78.26,78.71,114900.0],["2017-07-19",78.24,78.99,78.16,78.49,139200.0],["2017-07-20",78.48,78.52,77.4,77.79,308400.0],["2017-07-21",77.7,78.17,77.35,77.74,98700.0],["2017-07-24",76.7,76.7,75.31,75.79,172300.0],["2017-07-25",75.39,75.9,75.38,75.59,105800.0],["2017-07-26",75.61,76.49,75.61,76.14,136000.0],["2017-07-27",76.03,76.28,74.75,75.4,175800.0],["2017-07-28",75.3,76.36,74.73,75.0,239300.0],["2017-07-31",74.42,74.76,74.11,74.66,171600.0],["2017-08-01",74.95,75.31,74.69,75.14,164400.0],["2017-08-02",75.61,75.61,73.91,74.16,227500.0],["2017-08-03",77.05,78.74,75.19,75.91,303600.0],["2017-08-04",76.03,76.64,75.53,76.58,175000.0],["2017-08-07",77.05,77.25,75.84,76.52,112300.0],["2017-08-08",76.17,76.5,75.42,75.59,116300.0],["2017-08-09",75.71,76.24,75.36,75.63,89100.0],["2017-08-10",74.5,75.37,74.05,74.65,214300.0],["2017-08-11",74.73,74.88,73.82,74.35,67600.0],["2017-08-14",76.35,77.04,75.81,76.41,248600.0],["2017-08-15",76.79,77.05,75.19,75.57,133500.0],["2017-08-16",75.97,76.55,75.59,75.91,109300.0],["2017-08-17",76.03,76.41,74.97,75.17,109400.0],["2017-08-18",74.2,75.1,73.65,74.67,214900.0],["2017-08-21",75.0,75.65,74.91,75.57,72600.0],["2017-08-22",76.75,77.27,75.87,76.95,145100.0],["2017-08-23",76.46,77.24,75.89,76.28,155400.0],["2017-08-24",76.74,77.16,76.06,77.02,198100.0],["2017-08-25",76.84,77.51,76.3,76.94,65200.0],["2017-08-28",77.79,77.79,77.02,77.26,63800.0],["2017-08-29",76.15,77.46,76.02,77.2,118600.0],["2017-08-30",77.43,77.85,77.08,77.53,106600.0],["2017-08-31",77.48,78.5,77.01,78.22,188800.0],["2017-09-01",78.31,78.86,77.66,78.57,119700.0],["2017-09-05",78.17,78.59,77.24,77.41,88000.0],["2017-09-06",78.0,78.6,77.34,78.38,136100.0],["2017-09-07",78.7,79.76,78.68,79.41,168200.0],["2017-09-08",79.13,79.46,78.23,78.71,85100.0],["2017-09-11",79.69,79.79,79.04,79.51,118400.0],["2017-09-12",79.21,79.97,78.56,79.76,130000.0],["2017-09-13",79.36,79.87,79.08,79.86,96500.0],["2017-09-14",79.67,80.27,79.4,79.63,88800.0],["2017-09-15",79.8,79.96,79.31,79.78,67700.0],["2017-09-18",80.81,81.87,80.41,81.14,218200.0],["2017-09-19",82.13,82.27,81.39,81.89,113300.0],["2017-09-20",82.04,82.1,81.4,81.83,89000.0],["2017-09-21",81.5,83.53,81.5,82.62,173200.0],["2017-09-22",82.43,83.26,81.61,81.84,87100.0],["2017-09-25",80.92,80.92,79.44,80.08,120400.0],["2017-09-26",80.27,80.32,79.5,79.75,65300.0],["2017-09-27",79.44,80.22,78.76,80.0,134400.0],["2017-09-28",79.37,80.46,79.37,80.11,72300.0],["2017-09-29",80.32,83.95,79.99,81.31,205300.0],["2017-10-02",81.48,81.87,80.57,80.62,145200.0],["2017-10-03",80.05,80.98,79.82,80.94,67400.0],["2017-10-04",80.91,81.64,80.78,80.87,71300.0],["2017-10-05",81.05,81.49,80.42,81.33,57700.0],["2017-10-06",80.65,81.65,80.65,81.51,77100.0],["2017-10-09",80.68,81.71,80.54,81.3,60200.0],["2017-10-10",81.59,81.79,80.9,81.13,72900.0],["2017-10-11",81.34,81.75,78.49,81.03,51900.0],["2017-10-12",81.01,82.23,80.73,81.56,116000.0],["2017-10-13",81.87,82.4,80.25,81.96,61100.0],["2017-10-16",82.12,82.3,80.69,82.2,147800.0],["2017-10-17",81.43,82.3,81.37,81.83,122600.0],["2017-10-18",81.63,81.63,80.6,81.01,67300.0],["2017-10-19",80.4,81.66,80.4,81.43,52900.0],["2017-10-20",81.61,82.48,80.85,82.14,52200.0],["2017-10-23",81.65,81.99,81.33,81.47,89000.0],["2017-10-24",81.22,81.6,80.92,81.3,72300.0],["2017-10-25",81.35,81.9,80.97,81.53,139900.0],["2017-10-26",80.96,82.11,80.74,81.76,90100.0],["2017-10-27",82.45,82.95,81.17,82.52,84900.0],["2017-10-30",82.53,82.75,81.76,82.05,134700.0],["2017-10-31",82.51,83.78,81.47,83.31,176200.0],["2017-11-01",83.75,84.06,81.96,82.05,256600.0],["2017-11-02",82.93,84.61,82.41,83.86,148200.0],["2017-11-03",82.56,85.59,81.35,85.52,205300.0],["2017-11-06",84.04,85.27,83.79,84.53,140200.0],["2017-11-07",84.18,84.98,83.67,84.48,110900.0],["2017-11-08",84.79,85.61,84.61,85.44,62300.0],["2017-11-09",82.73,84.39,82.63,84.03,146300.0],["2017-11-10",84.19,84.82,82.76,84.13,144700.0],["2017-11-13",83.37,84.63,83.04,84.25,126400.0],["2017-11-14",83.41,84.0,83.31,83.82,59700.0],["2017-11-15",83.34,84.03,82.72,83.68,95900.0],["2017-11-16",83.65,85.15,83.57,84.38,75000.0],["2017-11-17",84.56,84.85,83.81,84.29,102300.0],["2017-11-20",84.22,85.47,84.16,85.42,97300.0],["2017-11-21",85.2,86.15,85.15,85.87,91200.0],["2017-11-22",85.0,85.35,84.84,85.12,83200.0],["2017-11-24",85.87,86.38,85.79,86.24,59800.0],["2017-11-27",86.79,87.88,86.79,87.39,135800.0],["2017-11-28",87.27,88.52,86.8,88.37,230300.0],["2017-11-29",88.0,88.0,86.6,87.66,223900.0],["2017-11-30",86.43,87.81,86.42,87.51,341300.0],["2017-12-01",87.56,88.1,86.01,87.3,127200.0],["2017-12-04",88.33,88.35,87.45,88.0,469500.0],["2017-12-05",88.0,89.8,87.91,89.01,264700.0],["2017-12-06",89.01,89.39,88.49,88.55,105700.0],["2017-12-07",88.28,88.92,87.8,88.0,174800.0],["2017-12-08",87.53,88.6,87.15,87.83,125600.0],["2017-12-11",87.57,87.9,87.44,87.68,56000.0],["2017-12-12",87.91,88.11,87.48,87.71,140200.0],["2017-12-13",88.14,89.86,88.09,88.94,160500.0],["2017-12-14",87.93,88.58,87.63,88.19,143200.0],["2017-12-15",88.8,89.7,88.48,88.87,62900.0],["2017-12-18",89.17,89.33,88.53,89.11,101000.0],["2017-12-19",88.87,89.54,88.55,89.37,89100.0],["2017-12-20",90.1,90.1,89.43,89.75,213800.0],["2017-12-21",90.19,90.25,89.14,89.32,100300.0],["2017-12-22",89.49,89.49,88.61,89.32,42800.0],["2017-12-26",89.9,90.52,89.37,89.48,143500.0],["2017-12-27",89.62,89.68,89.01,89.58,86300.0],["2017-12-28",89.98,90.73,89.74,90.73,117900.0],["2017-12-29",90.77,92.33,90.33,91.91,136100.0],["2018-01-02",92.95,93.27,91.98,92.19,232500.0],["2018-01-03",91.78,92.25,91.22,92.1,231900.0],["2018-01-04",92.53,93.76,92.41,92.68,106700.0],["2018-01-05",92.91,94.75,92.6,92.79,55800.0],["2018-01-08",93.0,94.15,92.76,93.99,93200.0],["2018-01-09",94.24,94.26,93.13,93.33,116500.0],["2018-01-10",93.0,93.76,92.57,93.66,124200.0],["2018-01-11",93.7,94.03,93.17,93.97,71500.0],["2018-01-12",93.96,94.14,93.5,94.09,101200.0],["2018-01-16",93.37,94.0,91.67,91.96,175000.0],["2018-01-17",92.0,92.91,91.93,92.63,224100.0],["2018-01-18",93.22,95.65,93.18,93.83,458300.0],["2018-01-19",94.34,94.9,93.41,93.6,194300.0],["2018-01-22",92.31,92.48,91.2,91.6,261100.0],["2018-01-23",90.58,93.05,90.36,92.37,368900.0],["2018-01-24",92.55,92.6,91.68,91.9,258400.0],["2018-01-25",92.24,93.02,91.75,92.2,253700.0],["2018-01-26",92.1,92.62,92.03,92.28,165000.0],["2018-01-29",91.18,92.36,91.02,91.38,272900.0],["2018-01-30",91.31,91.72,90.93,90.93,90400.0],["2018-01-31",91.14,91.69,90.59,91.1,126000.0],["2018-02-01",90.94,91.51,90.75,90.99,92900.0],["2018-02-02",90.6,90.88,88.9,88.96,129700.0],["2018-02-05",88.12,88.52,86.83,86.83,408300.0],["2018-02-06",86.44,88.31,86.28,88.27,202000.0],["2018-02-07",87.96,88.3,87.05,87.23,137600.0],["2018-02-08",87.91,87.91,84.99,85.61,216300.0],["2018-02-09",86.21,87.17,84.49,86.61,205200.0],["2018-02-12",86.97,88.59,86.97,87.94,128100.0],["2018-02-13",86.7,88.85,86.34,88.31,156600.0],["2018-02-14",87.28,88.89,87.16,88.11,167000.0],["2018-02-15",87.5,89.89,87.5,89.53,220900.0],["2018-02-16",89.99,91.8,89.35,90.61,226700.0],["2018-02-20",91.02,94.45,91.02,93.91,326100.0],["2018-02-21",94.68,96.66,94.68,95.16,222400.0],["2018-02-22",96.15,96.42,95.2,95.32,216000.0],["2018-02-23",96.04,97.0,95.11,96.96,98200.0],["2018-02-26",96.77,98.06,96.57,97.44,172100.0],["2018-02-27",97.61,97.89,97.01,97.17,169200.0],["2018-02-28",97.73,97.75,96.42,96.59,72000.0],["2018-03-01",96.46,96.49,94.69,95.45,83600.0],["2018-03-02",95.02,96.8,94.1,96.68,113300.0],["2018-03-05",95.33,96.5,95.33,95.77,122200.0],["2018-03-06",95.45,96.48,95.43,95.98,268700.0],["2018-03-07",95.61,96.47,95.32,96.33,157600.0],["2018-03-08",96.1,97.56,95.95,97.28,181500.0],["2018-03-09",97.3,98.48,97.06,97.89,180300.0],["2018-03-12",97.76,98.41,96.48,96.61,156600.0],["2018-03-13",96.15,96.58,95.6,95.72,106400.0],["2018-03-14",96.65,97.01,96.02,96.3,100100.0],["2018-03-15",96.76,97.65,96.76,97.05,139200.0],["2018-03-16",97.03,97.71,96.51,97.02,152100.0],["2018-03-19",96.22,97.4,96.05,96.72,188400.0],["2018-03-20",96.14,97.58,96.14,97.21,152900.0],["2018-03-21",97.5,97.85,96.65,97.45,105900.0],["2018-03-22",96.02,97.16,95.46,95.59,233800.0],["2018-03-23",96.33,96.7,94.04,94.11,83500.0],["2018-03-26",93.53,94.33,92.8,94.14,177200.0],["2018-03-27",93.57,93.97,91.74,91.79,233200.0],["2018-03-28",90.24,92.23,89.28,91.72,292300.0],["2018-03-29",91.71,94.9,91.51,93.93,120400.0],["2018-04-02",93.6,94.23,91.76,92.4,102800.0],["2018-04-03",92.39,93.34,91.67,92.69,127500.0],["2018-04-04",89.28,91.74,88.74,91.5,178600.0],["2018-04-05",92.28,93.45,91.8,92.63,118700.0],["2018-04-06",92.54,92.81,91.1,91.34,177600.0],["2018-04-09",90.8,91.65,90.51,90.82,190400.0],["2018-04-10",91.67,93.97,91.11,93.65,387800.0],["2018-04-11",91.94,93.19,91.85,92.58,212900.0],["2018-04-12",93.26,94.28,93.09,94.02,108400.0],["2018-04-13",94.42,94.42,93.52,94.0,117700.0],["2018-04-16",94.95,95.08,94.29,94.95,120300.0],["2018-04-17",94.95,97.03,94.87,96.68,141700.0],["2018-04-18",97.15,98.25,96.37,97.24,163100.0],["2018-04-19",97.27,97.99,96.36,97.73,113900.0],["2018-04-20",97.9,98.44,96.63,97.04,115800.0],["2018-04-23",98.49,98.59,97.08,97.36,143300.0],["2018-04-24",97.73,97.97,94.76,95.28,222600.0],["2018-04-25",94.54,94.78,93.05,93.97,179400.0],["2018-04-26",94.52,97.01,94.08,96.47,155800.0],["2018-04-27",96.63,97.59,95.16,95.3,111600.0],["2018-04-30",95.0,95.77,94.69,95.17,140700.0],["2018-05-01",96.01,97.01,95.35,96.84,88800.0],["2018-05-02",97.2,98.03,97.0,97.44,132400.0],["2018-05-03",96.94,97.08,95.06,96.54,124100.0],["2018-05-04",96.45,97.2,95.79,97.06,114400.0],["2018-05-07",96.83,97.01,95.29,95.75,295500.0],["2018-05-08",95.8,96.88,95.74,96.54,157100.0],["2018-05-09",97.44,99.61,97.28,98.12,445900.0],["2018-05-10",96.58,99.48,96.58,99.26,211300.0],["2018-05-11",99.0,100.58,98.64,100.13,264000.0],["2018-05-14",100.83,101.69,100.0,101.33,318800.0],["2018-05-15",102.05,102.35,101.27,102.27,276900.0],["2018-05-16",103.62,104.1,102.88,103.56,325700.0],["2018-05-17",103.32,104.87,103.1,103.75,208800.0],["2018-05-18",103.06,103.88,103.06,103.77,170600.0],["2018-05-21",105.76,106.08,104.56,105.45,314600.0],["2018-05-22",107.16,107.16,105.52,106.0,363900.0],["2018-05-23",104.96,105.88,104.02,105.87,310700.0],["2018-05-24",106.61,107.57,106.1,107.11,252700.0],["2018-05-25",106.76,108.32,106.41,108.16,148400.0],["2018-05-29",107.6,108.16,106.51,106.98,222300.0],["2018-05-30",106.62,106.99,105.73,106.04,249700.0],["2018-05-31",104.62,106.09,104.55,105.75,230800.0],["2018-06-01",106.49,107.75,105.91,106.94,182500.0],["2018-06-04",106.72,108.55,106.41,108.07,288600.0],["2018-06-05",108.03,109.51,107.15,108.53,302500.0],["2018-06-06",108.89,108.95,107.94,108.63,160000.0],["2018-06-07",108.92,108.92,106.26,107.09,357700.0],["2018-06-08",107.0,108.14,105.83,106.41,602900.0],["2018-06-11",107.1,107.1,105.36,106.74,200200.0],["2018-06-12",107.86,107.86,106.97,107.7,248700.0],["2018-06-13",107.77,108.59,106.44,108.26,567800.0],["2018-06-14",107.9,110.12,107.63,108.92,387200.0],["2018-06-15",108.88,109.53,108.3,109.32,158500.0],["2018-06-18",109.09,111.38,108.91,110.5,286200.0],["2018-06-19",109.67,111.05,109.48,110.95,171100.0],["2018-06-20",110.75,111.15,110.09,110.2,315800.0],["2018-06-21",109.62,109.85,108.1,108.39,153100.0],["2018-06-22",108.76,111.39,107.3,107.51,159200.0],["2018-06-25",106.75,106.82,103.79,104.44,242200.0],["2018-06-26",104.94,105.68,104.05,104.95,205300.0],["2018-06-27",104.73,105.51,103.63,103.67,200400.0],["2018-06-28",103.43,105.12,103.03,104.2,414900.0],["2018-06-29",104.97,105.07,103.61,103.77,182500.0],["2018-07-02",102.61,105.31,102.41,105.02,175400.0],["2018-07-03",106.35,106.35,105.4,105.65,141300.0],["2018-07-05",105.78,105.81,104.58,105.0,128900.0],["2018-07-06",105.05,105.45,104.51,104.98,236000.0],["2018-07-09",105.11,105.47,104.11,104.71,126000.0],["2018-07-10",105.36,106.92,105.05,105.79,222600.0],["2018-07-11",105.28,106.28,104.54,105.45,148900.0],["2018-07-12",106.89,107.31,106.37,106.68,241300.0],["2018-07-13",106.47,107.45,106.3,107.25,134300.0],["2018-07-16",108.39,109.52,108.15,109.2,298300.0],["2018-07-17",109.74,110.06,109.11,109.27,268200.0],["2018-07-18",109.3,110.4,108.83,109.96,222200.0],["2018-07-19",109.68,109.94,108.64,108.66,168200.0],["2018-07-20",108.57,109.98,108.57,109.08,80500.0],["2018-07-23",109.4,110.08,109.11,109.81,135800.0],["2018-07-24",110.09,111.64,110.06,110.8,264400.0],["2018-07-25",112.05,114.76,111.95,114.48,220700.0],["2018-07-26",115.6,116.05,115.2,115.33,200300.0],["2018-07-27",115.13,115.13,113.55,114.5,290600.0],["2018-07-30",115.0,115.02,108.0,109.19,285400.0],["2018-07-31",108.84,110.56,108.4,109.4,163800.0],["2018-08-01",109.9,110.67,109.7,110.36,203600.0],["2018-08-02",108.67,112.1,108.28,111.2,283100.0],["2018-08-03",111.21,112.48,110.38,111.59,244100.0],["2018-08-06",110.05,110.6,109.45,109.78,177800.0],["2018-08-07",108.92,110.4,108.92,110.23,123500.0],["2018-08-08",109.68,110.73,109.53,110.04,159200.0],["2018-08-09",107.12,110.48,107.12,108.72,320900.0],["2018-08-10",107.61,111.45,106.82,110.56,153900.0],["2018-08-13",110.9,113.59,110.88,111.8,289200.0],["2018-08-14",111.66,111.66,109.72,110.75,379900.0],["2018-08-15",110.04,111.53,108.67,110.0,251500.0],["2018-08-16",110.14,110.72,109.28,109.54,88000.0],["2018-08-17",109.52,110.51,108.96,110.39,146400.0],["2018-08-20",111.0,113.99,110.86,113.18,208400.0],["2018-08-21",113.26,113.97,112.88,113.24,200000.0],["2018-08-22",112.45,114.49,112.45,113.69,67500.0],["2018-08-23",113.0,115.26,113.0,114.3,84000.0],["2018-08-24",114.14,115.12,114.14,114.86,73000.0],["2018-08-27",114.0,115.07,113.64,114.15,166200.0],["2018-08-28",115.01,115.12,113.95,114.2,90200.0],["2018-08-29",115.0,115.89,114.78,115.61,184800.0],["2018-08-30",115.26,115.61,114.55,115.17,78000.0],["2018-08-31",115.07,115.84,114.71,115.59,84000.0],["2018-09-04",116.0,116.71,115.23,116.7,119000.0],["2018-09-05",116.97,116.97,114.78,115.3,205100.0],["2018-09-06",115.78,117.22,115.63,116.42,136500.0],["2018-09-07",115.51,117.33,115.51,115.96,75600.0],["2018-09-10",116.0,116.49,114.79,115.15,168200.0],["2018-09-11",114.34,115.41,114.34,115.21,121800.0],["2018-09-12",115.55,116.66,114.89,116.0,114400.0],["2018-09-13",118.11,118.45,116.87,117.0,170600.0],["2018-09-14",116.8,117.55,116.14,117.36,80200.0],["2018-09-17",118.51,119.83,115.99,116.27,237400.0],["2018-09-18",116.27,118.01,115.44,115.71,87000.0],["2018-09-19",116.09,116.37,112.93,113.19,228000.0],["2018-09-20",113.19,114.28,112.85,113.31,226200.0],["2018-09-21",113.8,113.82,112.96,113.08,195300.0],["2018-09-24",112.19,113.73,112.03,113.33,197700.0],["2018-09-25",113.59,114.54,112.93,114.4,136700.0],["2018-09-26",114.95,115.98,114.76,115.1,116500.0],["2018-09-27",114.35,114.99,113.83,114.02,150500.0],["2018-09-28",113.79,114.99,112.97,114.47,92000.0],["2018-10-01",115.33,115.36,112.96,113.31,83000.0],["2018-10-02",112.63,112.9,111.54,112.15,112100.0],["2018-10-03",113.49,115.22,113.31,114.64,214200.0],["2018-10-04",113.94,114.15,111.23,111.78,111700.0],["2018-10-05",111.7,112.68,110.5,111.34,71600.0],["2018-10-08",109.78,110.01,107.0,108.21,246700.0],["2018-10-09",107.72,108.8,107.04,107.92,186000.0],["2018-10-10",107.1,107.12,104.53,104.57,223700.0],["2018-10-11",105.46,107.49,104.74,105.05,206700.0],["2018-10-12",106.6,107.85,106.08,107.39,248500.0],["2018-10-15",105.76,105.94,103.57,105.0,265000.0],["2018-10-16",106.13,107.99,105.7,107.24,181900.0],["2018-10-17",106.7,107.11,105.67,106.36,279100.0],["2018-10-18",106.05,107.82,105.22,105.38,188800.0],["2018-10-19",107.13,107.79,106.02,107.21,215300.0],["2018-10-22",108.75,109.5,107.9,108.72,176700.0],["2018-10-23",107.22,107.86,105.85,106.89,141000.0],["2018-10-24",108.12,108.87,104.36,104.58,188000.0],["2018-10-25",106.1,106.97,104.07,104.86,290900.0],["2018-10-26",102.68,104.34,101.0,103.23,267500.0],["2018-10-29",104.04,104.77,100.54,101.69,119100.0],["2018-10-30",101.2,103.8,101.2,103.72,108300.0],["2018-10-31",104.19,106.76,103.78,105.94,220600.0],["2018-11-01",106.6,107.12,104.49,106.11,97200.0],["2018-11-02",106.34,107.0,104.39,105.3,75800.0],["2018-11-05",105.42,105.66,103.94,105.45,125000.0],["2018-11-06",105.72,107.47,105.18,105.99,122800.0],["2018-11-07",106.56,109.07,106.48,107.26,302200.0],["2018-11-08",111.75,113.3,109.33,113.15,471000.0],["2018-11-09",108.7,113.72,108.7,113.52,209300.0],["2018-11-12",113.82,113.98,112.23,112.94,457200.0],["2018-11-13",112.12,113.07,110.69,111.38,274500.0],["2018-11-14",110.7,111.22,109.24,110.36,109000.0],["2018-11-15",110.0,113.0,109.29,112.44,174600.0],["2018-11-16",111.56,114.78,111.15,114.45,249000.0],["2018-11-19",114.0,114.08,109.76,111.06,210700.0],["2018-11-20",108.85,110.86,107.6,110.5,316800.0],["2018-11-21",110.69,111.46,110.18,110.58,175800.0],["2018-11-23",109.5,111.3,109.5,110.5,60000.0],["2018-11-26",111.48,112.66,111.09,111.82,298900.0],["2018-11-27",111.26,113.0,110.74,112.56,170400.0],["2018-11-28",112.85,115.95,112.85,115.04,175000.0],["2018-11-29",115.76,115.92,114.51,115.06,123800.0],["2018-11-30",114.72,116.66,114.06,116.14,208400.0],["2018-12-03",117.65,117.95,116.17,116.5,187200.0],["2018-12-04",115.36,116.43,115.04,115.5,384900.0],["2018-12-06",114.43,114.87,112.9,113.97,499500.0],["2018-12-07",113.65,114.86,112.0,112.52,196000.0],["2018-12-10",111.76,112.94,111.4,112.2,139000.0],["2018-12-11",112.8,113.32,111.5,112.01,169200.0],["2018-12-12",113.77,113.84,112.16,112.99,333200.0],["2018-12-13",113.2,113.63,112.18,112.72,232800.0],["2018-12-14",112.01,112.99,110.91,111.68,235600.0],["2018-12-17",111.5,112.0,108.89,109.35,321900.0],["2018-12-18",109.84,110.59,108.62,109.4,139400.0],["2018-12-19",109.97,111.16,108.26,108.85,131700.0],["2018-12-20",108.15,108.26,105.01,106.76,241000.0],["2018-12-21",107.31,107.31,104.67,105.0,150700.0],["2018-12-24",102.98,104.5,102.56,103.06,104900.0],["2018-12-26",105.23,106.9,104.57,106.77,127000.0],["2018-12-27",104.91,107.8,104.9,107.71,122500.0],["2018-12-28",108.28,108.83,106.74,107.3,99600.0],["2018-12-31",107.31,108.69,107.19,108.21,132500.0],["2019-01-02",106.78,108.21,106.49,106.85,154000.0],["2019-01-03",104.89,105.66,104.29,104.96,191600.0],["2019-01-04",106.14,108.7,105.93,107.73,129600.0],["2019-01-07",107.36,107.86,106.29,107.31,276400.0],["2019-01-08",107.34,108.31,106.99,107.75,125900.0],["2019-01-09",107.85,108.24,106.34,106.42,261900.0],["2019-01-10",106.11,107.62,105.91,107.24,114800.0],["2019-01-11",106.67,107.76,105.43,107.62,110100.0],["2019-01-14",105.59,105.89,102.67,103.76,297400.0],["2019-01-15",104.62,105.77,104.5,105.33,252100.0],["2019-01-16",104.62,105.2,103.54,104.36,120300.0],["2019-01-17",105.01,106.11,104.99,105.55,127800.0],["2019-01-18",106.27,106.49,105.58,106.11,78100.0],["2019-01-22",106.42,106.42,105.01,105.21,184700.0],["2019-01-23",105.55,107.19,104.87,106.28,254200.0],["2019-01-24",106.94,106.99,106.21,106.78,55500.0],["2019-01-25",107.0,107.8,106.88,107.62,159000.0],["2019-01-28",106.97,108.5,106.81,107.46,149800.0],["2019-01-29",107.67,108.26,107.18,107.87,213900.0],["2019-01-30",108.37,108.69,107.56,108.65,108000.0],["2019-01-31",109.36,110.04,109.31,109.95,140400.0],["2019-02-01",110.34,110.98,109.78,110.38,138600.0],["2019-02-04",111.56,112.0,110.97,111.36,174700.0],["2019-02-05",111.39,112.43,111.36,112.31,86300.0],["2019-02-06",111.83,112.25,111.14,111.48,148100.0],["2019-02-07",110.9,112.99,110.65,111.75,144300.0],["2019-02-08",111.27,113.0,111.19,112.66,104300.0],["2019-02-11",112.22,113.04,111.59,111.95,146700.0],["2019-02-12",113.35,113.37,112.46,113.07,116600.0],["2019-02-13",113.95,113.95,111.35,111.66,220800.0],["2019-02-14",113.95,116.93,112.58,116.26,363000.0],["2019-02-15",116.0,116.0,113.35,114.46,219600.0],["2019-02-19",114.8,114.9,113.43,113.93,209300.0],["2019-02-20",114.75,115.0,114.22,114.38,206200.0],["2019-02-21",114.6,115.71,114.16,114.94,177400.0],["2019-02-22",114.9,116.13,114.88,116.1,108800.0],["2019-02-25",118.22,118.47,117.55,118.01,156000.0],["2019-02-26",116.98,117.89,116.94,117.14,80400.0],["2019-02-27",116.8,117.31,115.47,117.2,88300.0],["2019-02-28",117.32,118.22,117.01,117.69,170700.0],["2019-03-01",117.46,118.74,117.46,118.07,136300.0],["2019-03-04",117.72,117.72,115.35,116.41,200800.0],["2019-03-05",116.47,116.77,115.98,116.0,174100.0],["2019-03-06",115.24,115.84,114.66,114.76,138100.0],["2019-03-07",114.39,114.48,113.37,113.7,107900.0],["2019-03-08",113.46,114.53,112.6,114.49,63800.0],["2019-03-11",113.88,115.45,113.88,115.29,80900.0],["2019-03-12",114.91,115.5,114.63,115.16,70900.0],["2019-03-13",115.17,116.79,115.09,116.0,415700.0],["2019-03-14",115.64,117.81,115.64,117.66,161100.0],["2019-03-15",117.67,119.25,117.67,118.99,218900.0],["2019-03-18",119.66,121.44,119.61,120.38,267700.0],["2019-03-19",120.91,120.91,119.25,120.0,78900.0],["2019-03-20",119.63,120.32,119.15,119.76,139200.0],["2019-03-21",119.56,119.75,118.72,118.89,94100.0],["2019-03-22",118.24,118.26,116.19,117.0,114500.0],["2019-03-25",115.84,116.53,115.1,116.23,82800.0],["2019-03-26",117.23,117.66,116.68,117.58,78700.0],["2019-03-27",117.83,118.0,117.02,117.67,154800.0],["2019-03-28",117.24,119.22,117.24,118.86,82000.0],["2019-03-29",119.7,123.57,117.93,122.51,334400.0],["2019-04-01",124.89,125.62,123.01,124.42,278900.0],["2019-04-02",124.51,124.59,123.67,124.45,118300.0],["2019-04-03",125.86,125.89,124.87,125.39,129200.0],["2019-04-04",125.2,125.39,122.16,123.16,134900.0],["2019-04-05",123.4,123.9,122.7,123.17,141800.0],["2019-04-08",122.66,123.76,121.31,123.62,106600.0],["2019-04-09",123.63,124.07,123.35,123.46,63100.0],["2019-04-10",124.55,125.38,124.15,124.95,328100.0],["2019-04-11",125.53,125.67,124.6,125.47,51200.0],["2019-04-12",125.7,125.76,125.24,125.67,44800.0],["2019-04-15",126.56,126.97,125.82,126.57,105000.0],["2019-04-16",127.76,129.22,127.76,128.81,245300.0],["2019-04-17",129.58,131.38,128.64,130.83,759900.0],["2019-04-18",132.52,133.83,131.45,133.7,319600.0],["2019-04-22",133.7,137.41,132.87,137.4,413300.0],["2019-04-23",137.99,140.29,136.31,138.17,516400.0],["2019-04-24",137.57,139.83,137.3,138.06,337100.0],["2019-04-25",138.06,138.89,135.29,137.86,223100.0],["2019-04-26",137.6,138.79,137.17,138.25,111700.0],["2019-04-29",136.91,139.63,136.91,138.77,148100.0],["2019-04-30",137.9,138.54,137.64,137.86,211200.0],["2019-05-01",137.09,137.56,135.58,135.65,104600.0],["2019-05-02",133.87,135.91,131.69,134.06,354000.0],["2019-05-03",134.45,135.5,134.32,134.76,113800.0],["2019-05-06",131.62,134.64,131.62,133.77,170700.0],["2019-05-07",132.56,133.76,132.09,133.35,196400.0],["2019-05-08",133.15,134.9,132.56,134.63,139500.0],["2019-05-09",133.66,134.31,132.73,133.58,64000.0],["2019-05-10",133.17,134.48,132.25,134.21,91900.0],["2019-05-13",131.71,132.34,130.02,130.47,102200.0],["2019-05-14",131.07,132.62,130.9,132.07,92800.0],["2019-05-15",131.3,133.92,131.3,133.19,282500.0],["2019-05-16",139.39,144.81,138.2,143.9,749200.0],["2019-05-17",145.16,146.89,143.57,144.24,238500.0],["2019-05-20",141.92,142.91,140.7,141.06,140600.0],["2019-05-21",137.72,140.17,137.05,139.89,230700.0],["2019-05-22",138.67,143.27,138.67,141.59,421800.0],["2019-05-23",140.07,140.93,139.0,139.78,237200.0],["2019-05-24",140.55,141.5,139.23,139.36,289500.0],["2019-05-28",136.88,139.44,136.32,138.4,263900.0],["2019-05-29",137.38,138.62,136.46,137.47,157200.0],["2019-05-30",137.41,138.9,137.37,138.42,114100.0],["2019-05-31",137.08,140.14,137.08,139.85,231000.0],["2019-06-03",139.16,139.49,135.63,136.54,351600.0],["2019-06-04",136.61,137.54,135.48,136.72,323000.0],["2019-06-05",136.28,138.07,136.28,137.61,292300.0],["2019-06-06",137.21,138.77,136.42,138.15,203100.0],["2019-06-07",138.99,141.34,138.8,139.27,276500.0],["2019-06-10",139.07,139.42,137.5,137.76,223900.0],["2019-06-11",138.13,138.95,137.11,137.5,256500.0],["2019-06-12",137.2,139.8,137.2,139.46,125900.0],["2019-06-13",140.08,140.83,138.5,138.7,178800.0],["2019-06-14",138.88,139.3,137.95,138.32,131500.0],["2019-06-17",137.53,138.0,136.21,137.11,185800.0],["2019-06-18",137.6,138.62,137.05,137.56,234600.0],["2019-06-19",137.74,138.71,137.73,138.43,265700.0],["2019-06-20",140.08,140.09,138.53,139.13,132600.0],["2019-06-21",138.51,139.46,137.65,138.36,196300.0],["2019-06-24",138.12,140.36,137.7,139.57,149600.0],["2019-06-25",138.85,139.54,137.94,138.07,215200.0],["2019-06-26",138.0,138.61,135.81,135.97,199000.0],["2019-06-27",135.95,137.33,135.66,137.25,156400.0],["2019-06-28",138.0,138.0,136.8,137.0,132700.0],["2019-07-01",138.63,140.38,137.56,140.22,194500.0],["2019-07-02",140.09,141.99,139.13,141.48,176700.0],["2019-07-03",141.16,142.56,140.91,142.12,108400.0],["2019-07-05",142.12,143.48,140.59,142.85,176600.0],["2019-07-08",142.23,144.39,141.79,143.89,197000.0],["2019-07-09",144.8,145.51,144.07,145.01,181400.0],["2019-07-10",144.89,145.55,144.64,144.82,139200.0],["2019-07-11",145.39,146.21,144.86,145.96,153900.0],["2019-07-12",145.85,147.6,145.03,147.34,199200.0],["2019-07-15",150.06,150.18,148.08,148.17,290100.0],["2019-07-16",148.5,148.69,144.35,146.0,311600.0],["2019-07-17",146.5,148.75,146.5,148.25,146500.0],["2019-07-18",147.36,147.69,146.66,147.01,276500.0],["2019-07-19",146.92,149.38,146.92,149.0,260800.0],["2019-07-22",148.02,148.64,146.96,147.33,525900.0],["2019-07-23",147.15,148.8,146.83,147.86,201500.0],["2019-07-24",148.26,150.59,147.77,150.37,345800.0],["2019-07-25",150.04,150.3,149.03,149.38,195900.0],["2019-07-26",149.68,151.01,149.68,150.59,112900.0],["2019-07-29",152.25,152.25,149.22,150.27,118400.0],["2019-07-30",149.24,152.11,148.74,152.11,229300.0],["2019-07-31",152.9,153.99,150.86,152.72,340600.0],["2019-08-01",154.91,155.76,152.22,153.12,261300.0],["2019-08-02",152.29,152.53,148.85,151.57,248900.0],["2019-08-05",150.27,150.42,147.26,148.51,355700.0],["2019-08-06",151.0,151.44,149.3,150.53,330000.0],["2019-08-07",150.14,151.95,149.5,151.28,241200.0],["2019-08-08",154.22,155.42,151.8,153.65,272800.0],["2019-08-09",154.55,155.58,153.55,153.67,330900.0],["2019-08-12",153.51,154.0,150.39,150.62,277600.0],["2019-08-13",150.68,152.82,150.5,152.0,277100.0],["2019-08-14",148.01,150.48,147.08,149.51,171900.0],["2019-08-15",151.02,152.68,150.26,151.44,168600.0],["2019-08-16",151.86,153.62,151.42,151.51,212600.0],["2019-08-19",151.62,152.56,151.01,151.59,230700.0],["2019-08-20",151.36,152.65,150.61,151.77,128600.0],["2019-08-21",152.57,154.99,152.12,154.15,142800.0],["2019-08-22",154.62,154.62,151.93,153.81,134200.0],["2019-08-23",153.89,155.35,151.86,152.07,82700.0],["2019-08-26",151.48,153.03,151.48,152.75,92800.0],["2019-08-27",151.09,152.32,150.62,151.42,173600.0],["2019-08-28",150.78,151.66,149.66,151.4,226700.0],["2019-08-29",152.86,153.77,152.17,153.64,107500.0],["2019-08-30",154.19,154.44,152.86,153.25,121900.0],["2019-09-03",151.79,152.73,151.02,152.16,236100.0],["2019-09-04",154.77,154.77,152.71,152.99,145800.0],["2019-09-05",153.49,153.85,151.83,152.97,164100.0],["2019-09-06",153.0,154.19,152.76,153.04,369900.0],["2019-09-09",153.58,155.0,152.98,154.33,252500.0],["2019-09-10",152.6,152.6,147.35,149.3,318900.0],["2019-09-11",148.16,151.82,147.92,150.11,185700.0],["2019-09-12",149.53,151.44,149.29,149.34,198700.0],["2019-09-13",148.82,149.05,146.8,146.93,155000.0],["2019-09-16",146.4,148.47,145.69,148.11,105500.0],["2019-09-17",148.7,149.59,147.03,149.14,85500.0],["2019-09-18",148.9,150.85,148.7,150.55,81100.0],["2019-09-19",151.22,151.55,149.41,150.82,87200.0],["2019-09-20",151.73,151.97,149.11,149.5,111600.0],["2019-09-23",148.77,149.09,147.5,148.9,158500.0],["2019-09-24",150.0,151.34,148.49,149.36,242100.0],["2019-09-25",148.58,148.58,142.58,145.08,273200.0],["2019-09-26",145.64,146.42,143.96,144.46,210700.0],["2019-09-27",144.05,145.23,141.56,142.04,178600.0],["2019-09-30",142.05,144.66,142.05,143.8,105200.0],["2019-10-01",143.49,144.7,142.06,142.43,143500.0],["2019-10-02",140.67,142.21,139.06,141.89,235000.0],["2019-10-03",142.24,145.52,140.85,144.83,281100.0],["2019-10-04",145.06,147.41,145.06,146.89,217200.0],["2019-10-07",147.33,151.14,147.33,150.9,235000.0],["2019-10-08",149.73,150.92,148.91,150.08,203600.0],["2019-10-09",150.14,151.39,149.51,150.75,132000.0],["2019-10-10",151.7,152.41,149.93,151.97,245900.0],["2019-10-11",151.81,154.7,151.11,153.93,168600.0],["2019-10-14",153.21,154.84,153.21,153.9,149000.0],["2019-10-15",153.27,154.63,151.68,152.79,192500.0],["2019-10-16",152.0,152.0,149.06,149.68,258100.0],["2019-10-17",148.75,151.22,148.75,150.11,103500.0],["2019-10-18",150.44,150.44,147.28,149.3,187800.0],["2019-10-21",148.89,149.37,146.74,147.81,156700.0],["2019-10-22",147.0,148.25,146.12,146.26,181400.0],["2019-10-23",146.48,147.79,145.64,146.38,117500.0],["2019-10-24",146.65,148.97,146.44,148.92,81800.0],["2019-10-25",149.11,151.67,149.02,151.6,227700.0],["2019-10-28",152.0,154.98,151.26,154.85,242500.0],["2019-10-29",154.01,156.8,154.01,155.9,247000.0],["2019-10-30",157.09,159.3,157.0,158.9,176100.0],["2019-10-31",158.04,158.25,156.6,157.79,109300.0],["2019-11-01",157.57,158.79,156.6,156.97,88600.0],["2019-11-04",157.83,159.33,157.08,158.43,123700.0],["2019-11-05",158.55,159.09,157.45,158.68,171100.0],["2019-11-06",159.9,160.25,156.11,158.57,144500.0],["2019-11-07",158.93,161.01,157.91,158.47,197500.0],["2019-11-08",158.1,159.06,156.52,158.54,179600.0],["2019-11-11",157.65,159.28,157.65,159.12,71400.0],["2019-11-12",157.7,159.41,157.21,158.22,145100.0],["2019-11-13",158.1,159.26,157.34,159.1,216500.0],["2019-11-14",156.73,159.99,156.0,157.25,413000.0],["2019-11-15",155.72,157.8,153.86,156.67,367800.0],["2019-11-18",153.87,155.42,151.75,151.85,220700.0],["2019-11-19",150.93,151.0,147.85,149.14,1158800.0],["2019-11-20",149.22,149.48,146.0,146.73,259600.0],["2019-11-21",147.71,148.25,147.05,147.66,534200.0],["2019-11-22",148.78,148.78,147.08,148.49,657200.0],["2019-11-25",149.83,154.5,149.56,153.61,250800.0],["2019-11-26",153.19,154.88,152.13,152.51,256000.0],["2019-11-27",152.02,155.54,151.0,153.4,250100.0],["2019-11-29",151.5,152.4,151.09,151.49,68400.0],["2019-12-02",151.0,151.02,147.62,147.9,600900.0],["2019-12-03",147.5,149.22,146.85,148.55,330400.0],["2019-12-04",148.31,148.31,146.02,146.03,161700.0],["2019-12-05",145.6,148.6,145.0,148.44,219600.0],["2019-12-06",149.6,151.04,148.48,150.0,681700.0],["2019-12-09",149.02,150.47,148.96,149.55,536200.0],["2019-12-10",149.11,151.39,148.67,151.02,424300.0],["2019-12-11",151.14,153.93,150.81,153.67,671900.0],["2019-12-12",153.03,154.54,152.74,153.93,295400.0],["2019-12-13",154.2,156.3,153.9,155.27,246100.0],["2019-12-16",155.21,157.49,154.75,156.56,256700.0],["2019-12-17",156.18,156.74,155.15,155.48,97900.0],["2019-12-18",154.11,155.51,154.11,155.31,136800.0],["2019-12-19",154.99,157.0,154.79,155.59,251500.0],["2019-12-20",156.77,157.0,155.32,156.34,96400.0],["2019-12-23",155.67,156.04,154.42,154.51,122000.0],["2019-12-24",154.37,155.64,154.07,155.16,37900.0],["2019-12-26",154.2,155.71,154.15,155.42,86000.0],["2019-12-27",156.3,157.21,154.89,156.34,123800.0],["2019-12-30",156.41,156.72,155.48,155.66,141200.0],["2019-12-31",155.3,155.57,154.51,155.15,69100.0],["2020-01-02",156.72,158.62,156.61,158.62,137100.0],["2020-01-03",157.18,158.83,156.01,158.0,72500.0],["2020-01-06",156.74,160.2,156.67,159.69,497400.0],["2020-01-07",158.7,159.84,158.49,159.65,251000.0],["2020-01-08",158.95,164.02,158.95,163.59,278100.0],["2020-01-09",163.95,164.76,162.13,162.96,469500.0],["2020-01-10",163.88,164.0,161.79,162.16,108000.0],["2020-01-13",161.74,164.97,161.58,164.3,191400.0],["2020-01-14",163.8,164.75,162.66,162.98,111100.0],["2020-01-15",162.5,166.55,162.41,165.47,177400.0],["2020-01-16",166.48,177.77,165.14,176.27,1035900.0],["2020-01-17",180.91,181.55,173.12,175.77,738200.0],["2020-01-21",176.23,179.04,176.08,177.11,504000.0],["2020-01-22",178.57,182.06,178.56,179.48,489400.0],["2020-01-23",178.1,178.52,175.8,178.47,378600.0],["2020-01-24",180.9,180.9,176.86,177.04,190400.0],["2020-01-27",170.29,173.9,170.0,171.68,400600.0],["2020-01-28",170.38,172.26,169.5,171.71,424200.0],["2020-01-29",172.65,174.44,171.88,172.9,169200.0],["2020-01-30",173.27,174.87,171.77,173.28,147100.0],["2020-01-31",173.39,173.68,171.82,172.3,153200.0],["2020-02-03",171.5,173.9,171.5,172.77,216200.0],["2020-02-04",173.62,176.06,173.0,174.39,329400.0],["2020-02-05",175.01,175.23,172.21,172.26,243300.0],["2020-02-06",172.32,176.22,171.82,174.62,231300.0],["2020-02-07",176.43,177.0,173.75,173.8,121500.0],["2020-02-10",173.8,176.12,173.8,174.49,189400.0],["2020-02-11",176.34,176.65,174.11,174.64,129700.0],["2020-02-12",176.17,178.44,174.91,176.91,315400.0],["2020-02-13",176.09,177.56,172.69,177.13,329900.0],["2020-02-14",176.62,181.05,176.62,179.09,284600.0],["2020-02-18",177.81,178.78,176.24,176.59,268000.0],["2020-02-19",178.0,183.42,177.53,181.28,353700.0],["2020-02-20",181.15,181.53,176.53,181.36,302600.0],["2020-02-21",181.01,181.01,176.38,176.93,311400.0],["2020-02-24",170.0,173.15,168.23,171.33,243000.0],["2020-02-25",170.81,171.88,166.46,167.29,293800.0],["2020-02-26",168.47,171.46,166.62,167.94,145700.0],["2020-02-27",164.65,166.71,161.99,162.66,253200.0],["2020-02-28",159.44,165.35,157.13,163.83,317800.0],["2020-03-02",165.76,168.37,163.5,168.37,147300.0],["2020-03-03",167.95,168.05,160.73,162.6,250800.0],["2020-03-04",164.18,168.08,163.6,167.39,294500.0],["2020-03-05",162.38,164.63,161.24,163.47,254000.0],["2020-03-06",159.8,161.91,157.64,159.36,244400.0],["2020-03-09",141.21,146.57,130.65,139.0,1210900.0],["2020-03-10",144.99,144.99,138.87,142.05,693500.0],["2020-03-11",137.8,144.25,136.08,142.06,425900.0],["2020-03-12",129.28,134.94,123.54,131.2,629200.0],["2020-03-13",134.56,139.42,132.8,138.55,353800.0],["2020-03-16",125.0,132.31,122.0,128.12,525500.0],["2020-03-17",129.7,132.98,122.04,123.33,311500.0],["2020-03-18",118.0,121.7,110.59,117.47,377000.0],["2020-03-19",116.09,125.25,116.01,122.92,226300.0],["2020-03-20",126.72,134.51,124.01,128.77,384100.0],["2020-03-23",130.13,137.28,129.17,135.6,395600.0],["2020-03-24",144.43,148.98,143.11,148.2,432400.0],["2020-03-25",147.28,150.57,146.13,147.49,377100.0],["2020-03-26",147.25,153.5,146.93,152.86,320200.0],["2020-03-27",148.07,154.09,147.46,152.18,215700.0],["2020-03-30",151.62,153.67,146.32,148.27,194700.0],["2020-03-31",146.72,148.37,143.47,143.56,292000.0],["2020-04-01",141.98,145.17,139.88,140.88,291600.0],["2020-04-02",144.34,146.37,141.68,144.12,249900.0],["2020-04-03",144.37,145.74,140.96,143.06,154100.0],["2020-04-06",146.92,153.99,146.07,151.94,276100.0],["2020-04-07",155.53,157.0,154.09,155.5,187000.0],["2020-04-08",155.0,158.61,155.0,158.22,162600.0],["2020-04-09",159.99,160.07,157.08,157.32,125000.0],["2020-04-13",157.31,158.3,153.08,157.01,214400.0],["2020-04-14",157.83,162.11,157.2,161.92,219300.0],["2020-04-15",158.3,160.28,157.29,159.33,175400.0],["2020-04-16",159.5,164.55,159.01,164.54,247400.0],["2020-04-17",166.08,168.68,164.5,167.5,418200.0],["2020-04-20",165.51,169.93,165.17,166.58,236900.0],["2020-04-21",164.64,164.88,156.16,160.72,277800.0],["2020-04-22",165.22,165.22,162.42,164.44,130800.0],["2020-04-23",166.44,167.85,164.33,165.94,103000.0],["2020-04-24",165.44,166.47,163.78,164.87,149700.0],["2020-04-27",165.56,169.51,165.34,168.27,98400.0],["2020-04-28",170.0,170.0,165.7,167.51,168100.0],["2020-04-29",168.84,170.79,168.0,169.6,188900.0],["2020-04-30",168.1,168.74,163.31,164.3,219200.0],["2020-05-01",163.33,164.22,161.31,162.85,232000.0],["2020-05-04",161.41,165.44,160.73,163.51,217500.0],["2020-05-05",166.27,170.84,164.67,169.27,342700.0],["2020-05-06",169.65,170.59,168.55,169.15,207600.0],["2020-05-07",171.59,175.56,170.85,173.9,310600.0],["2020-05-08",174.88,177.34,173.37,176.5,133900.0],["2020-05-11",175.8,179.09,175.43,175.5,212300.0],["2020-05-12",175.5,178.09,174.11,175.21,562000.0],["2020-05-13",176.5,177.16,167.52,169.17,515300.0],["2020-05-14",161.3,171.18,161.3,170.13,256300.0],["2020-05-15",169.24,173.47,167.45,172.21,275400.0],["2020-05-18",175.84,178.48,174.73,175.71,376600.0],["2020-05-19",175.13,179.19,175.12,176.86,157100.0],["2020-05-20",178.99,179.99,178.11,179.58,146800.0],["2020-05-21",177.91,182.37,177.91,180.17,266200.0],["2020-05-22",181.0,184.19,180.04,182.37,117000.0],["2020-05-26",185.64,186.08,183.35,184.49,356700.0],["2020-05-27",183.48,183.48,178.45,183.01,238000.0],["2020-05-28",181.39,188.38,181.39,184.71,163200.0],["2020-05-29",184.59,187.27,183.55,186.14,165200.0],["2020-06-01",181.01,185.71,180.89,184.03,242500.0],["2020-06-02",185.58,189.78,184.91,188.86,413700.0],["2020-06-03",190.0,191.5,186.2,188.0,187100.0],["2020-06-04",186.84,187.32,182.57,183.78,131500.0],["2020-06-05",186.51,186.78,182.67,184.73,178800.0],["2020-06-08",184.95,187.16,182.75,186.64,132600.0],["2020-06-09",186.68,188.67,184.98,187.45,115400.0],["2020-06-10",190.15,190.98,186.15,188.5,221300.0],["2020-06-11",188.3,190.45,183.92,183.95,332200.0],["2020-06-12",187.0,188.13,181.76,185.2,198700.0],["2020-06-15",184.97,190.2,183.41,188.77,289400.0],["2020-06-16",193.73,194.87,191.92,193.13,304600.0],["2020-06-17",195.0,195.55,191.79,192.76,191800.0],["2020-06-18",190.51,195.87,190.51,194.99,380700.0],["2020-06-19",196.98,197.0,193.77,194.9,286700.0],["2020-06-22",193.43,197.9,193.43,196.74,566700.0],["2020-06-23",198.51,198.99,195.17,196.68,395200.0],["2020-06-24",194.04,198.31,190.92,193.07,281100.0],["2020-06-25",192.65,196.32,191.69,194.72,178300.0],["2020-06-26",190.42,193.52,189.51,190.62,286500.0],["2020-06-29",189.27,189.27,182.74,185.62,330100.0],["2020-06-30",184.67,189.64,184.28,189.24,244000.0],["2020-07-01",187.85,191.36,187.68,187.68,235800.0],["2020-07-02",189.85,190.59,188.33,188.46,218600.0],["2020-07-06",189.31,189.86,187.16,187.62,443300.0],["2020-07-07",186.46,191.14,186.44,186.85,273000.0],["2020-07-08",188.41,189.09,186.16,187.91,160300.0],["2020-07-09",191.8,194.21,189.68,192.71,219700.0],["2020-07-10",191.88,194.33,191.19,194.3,211100.0],["2020-07-13",195.88,202.43,195.8,198.25,682300.0],["2020-07-14",196.25,199.15,194.49,197.15,413100.0],["2020-07-15",198.4,199.4,197.01,198.26,302100.0],["2020-07-16",197.02,199.86,196.22,199.8,203200.0],["2020-07-17",201.03,202.73,199.43,200.26,189300.0],["2020-07-20",200.37,206.5,200.1,205.5,172500.0],["2020-07-21",206.5,206.5,201.63,201.79,130900.0],["2020-07-22",202.87,205.73,202.37,203.68,216200.0],["2020-07-23",204.68,205.79,199.14,200.54,142400.0],["2020-07-24",198.17,201.32,196.21,199.92,229100.0],["2020-07-27",198.48,202.08,198.48,200.86,173900.0],["2020-07-28",199.58,200.83,198.8,199.77,180800.0],["2020-07-29",201.19,206.05,200.95,205.0,200100.0],["2020-07-30",204.42,205.49,202.36,205.07,95000.0],["2020-07-31",206.1,206.1,203.6,205.24,148700.0],["2020-08-03",204.61,204.73,201.87,202.34,231300.0],["2020-08-04",202.04,208.29,202.04,208.04,204700.0],["2020-08-05",207.53,210.92,207.2,209.32,288800.0],["2020-08-06",226.16,228.54,220.15,224.85,440500.0],["2020-08-07",223.43,226.41,215.45,217.99,379700.0],["2020-08-10",217.65,218.44,213.22,216.13,233900.0],["2020-08-11",214.11,218.51,213.0,215.67,217500.0],["2020-08-12",216.0,221.97,215.88,220.1,147300.0],["2020-08-13",218.56,223.38,217.55,220.66,129100.0],["2020-08-14",221.99,222.41,220.01,220.37,77400.0],["2020-08-17",221.3,223.44,220.95,222.82,74600.0],["2020-08-18",221.71,224.23,221.58,223.51,109600.0],["2020-08-19",221.78,223.45,220.87,221.4,120200.0],["2020-08-20",218.93,223.95,218.83,223.84,124300.0],["2020-08-21",223.45,225.91,222.92,225.37,133700.0],["2020-08-24",220.0,224.13,213.51,217.59,794200.0],["2020-08-25",221.36,225.63,221.02,221.92,485100.0],["2020-08-26",225.21,237.11,224.39,236.02,473700.0],["2020-08-27",235.5,238.35,233.69,235.81,378900.0],["2020-08-28",237.36,238.16,228.84,230.12,195100.0],["2020-08-31",229.44,230.56,227.29,229.85,118200.0],["2020-09-01",229.12,234.97,229.12,233.96,219700.0],["2020-09-02",233.2,234.37,227.75,230.58,288200.0],["2020-09-03",225.49,225.49,218.07,222.41,328000.0],["2020-09-04",221.71,222.7,213.84,220.74,273100.0],["2020-09-08",213.86,216.67,211.18,214.45,280200.0],["2020-09-09",217.21,220.75,215.52,220.65,208300.0],["2020-09-10",218.83,220.64,213.62,213.93,518600.0],["2020-09-11",215.99,216.0,212.28,212.85,188900.0],["2020-09-14",214.44,214.95,212.2,212.25,186800.0],["2020-09-15",212.74,215.02,212.4,214.54,546900.0],["2020-09-16",214.6,218.31,214.6,216.92,239900.0],["2020-09-17",210.46,214.39,209.26,214.39,309400.0],["2020-09-18",218.51,219.75,214.97,216.92,217200.0],["2020-09-21",213.92,218.14,213.32,217.82,183900.0],["2020-09-22",218.89,225.33,218.1,225.18,242500.0],["2020-09-23",223.53,223.69,216.0,216.6,253500.0],["2020-09-24",213.6,218.84,212.51,217.54,494900.0],["2020-09-25",219.37,225.74,218.12,223.76,216300.0],["2020-09-28",227.98,228.55,224.25,224.4,190700.0],["2020-09-29",223.56,226.68,223.08,225.98,236900.0],["2020-09-30",226.21,227.39,224.67,227.03,359000.0],["2020-10-01",228.27,230.93,227.03,230.7,525000.0],["2020-10-02",227.11,231.0,226.15,227.25,178100.0],["2020-10-05",229.64,231.7,229.3,231.62,93700.0],["2020-10-06",229.14,233.9,229.01,231.11,221800.0],["2020-10-07",233.87,234.49,231.23,231.8,109900.0],["2020-10-08",232.5,232.92,230.1,230.3,89200.0],["2020-10-09",233.16,235.99,232.05,235.37,177400.0],["2020-10-12",237.75,240.58,236.18,236.42,197300.0],["2020-10-13",237.28,240.08,236.31,237.12,152500.0],["2020-10-14",239.29,239.29,234.32,234.96,167100.0],["2020-10-15",231.82,236.38,231.68,235.87,111100.0],["2020-10-16",237.04,239.02,235.92,236.36,134200.0],["2020-10-19",237.65,238.65,231.98,233.08,238100.0],["2020-10-20",233.66,234.83,231.72,232.93,160900.0],["2020-10-21",231.87,233.76,226.01,227.46,228900.0],["2020-10-22",226.96,227.55,223.74,224.95,235300.0],["2020-10-23",227.16,228.68,223.84,228.09,146000.0],["2020-10-26",224.07,227.74,223.64,227.09,241000.0],["2020-10-27",228.0,230.91,228.0,230.08,121000.0],["2020-10-28",228.33,228.33,225.78,226.9,512300.0],["2020-10-29",228.65,230.83,226.61,229.04,168400.0],["2020-10-30",229.35,229.77,223.3,228.26,363400.0],["2020-11-02",228.43,232.34,228.09,229.6,236500.0],["2020-11-03",230.29,237.26,230.28,235.67,246100.0],["2020-11-04",240.54,251.19,240.54,248.01,313600.0],["2020-11-05",251.36,255.48,250.95,253.3,179000.0],["2020-11-06",251.63,254.4,250.01,252.51,223400.0],["2020-11-09",248.55,252.0,237.06,239.23,482800.0],["2020-11-10",235.26,238.11,230.27,232.57,485000.0],["2020-11-11",232.23,246.99,232.23,246.0,520400.0],["2020-11-12",241.16,252.6,240.16,247.5,383100.0],["2020-11-13",248.54,248.54,235.11,236.44,391900.0],["2020-11-16",237.31,237.31,230.92,235.3,334900.0],["2020-11-17",233.94,236.14,231.39,232.26,363300.0],["2020-11-18",232.27,234.99,230.5,233.7,173100.0],["2020-11-19",232.38,238.63,230.94,238.0,343800.0],["2020-11-20",239.19,241.0,236.1,239.53,198500.0],["2020-11-23",238.47,238.88,232.55,235.0,358100.0],["2020-11-24",233.29,236.56,233.0,234.66,245400.0],["2020-11-25",233.21,234.64,232.62,233.9,293800.0],["2020-11-27",235.84,241.25,235.84,239.73,142800.0],["2020-11-30",239.14,243.96,237.52,243.72,459900.0],["2020-12-01",241.52,242.47,239.49,241.8,377800.0],["2020-12-02",239.8,239.81,237.6,238.55,420400.0],["2020-12-03",238.75,242.66,237.82,241.72,193200.0],["2020-12-04",243.66,246.09,241.82,243.7,277900.0],["2020-12-07",242.44,244.48,238.53,239.64,451900.0],["2020-12-08",238.89,239.95,238.15,239.2,354400.0],["2020-12-09",240.0,240.73,237.04,238.22,321900.0],["2020-12-10",237.99,242.83,236.61,242.71,299600.0],["2020-12-11",242.6,243.91,241.63,243.07,293600.0],["2020-12-14",242.01,245.51,241.17,245.01,277000.0],["2020-12-15",246.0,250.5,244.93,250.08,361500.0],["2020-12-16",249.29,259.63,249.09,256.08,459200.0],["2020-12-17",258.67,266.57,258.67,264.75,332300.0],["2020-12-18",266.0,273.87,265.16,273.55,577700.0],["2020-12-21",268.29,272.5,266.77,271.59,208200.0],["2020-12-22",269.39,277.28,269.39,276.6,281100.0],["2020-12-23",277.21,282.86,275.13,277.41,181400.0],["2020-12-24",277.19,279.88,275.31,279.8,198900.0],["2020-12-28",283.0,283.0,276.34,281.05,345200.0],["2020-12-29",280.89,288.73,279.01,280.26,397500.0],["2020-12-30",279.87,287.52,279.87,282.81,149600.0],["2020-12-31",284.03,284.34,278.72,283.54,129800.0],["2021-01-04",281.51,282.29,271.86,278.83,201800.0],["2021-01-05",276.77,281.69,275.26,279.3,271100.0],["2021-01-06",273.03,277.56,269.9,270.2,400500.0],["2021-01-07",272.39,277.49,271.69,275.51,878400.0],["2021-01-08",279.0,280.78,272.33,273.9,219200.0],["2021-01-11",273.19,276.27,270.0,275.09,200400.0],["2021-01-12",275.43,281.62,274.71,276.05,253500.0],["2021-01-13",272.73,275.61,271.2,275.0,409100.0],["2021-01-14",274.16,275.95,271.72,273.5,312800.0],["2021-01-15",274.18,275.0,271.0,273.7,228200.0],["2021-01-19",276.49,277.92,270.94,271.31,400800.0],["2021-01-20",273.59,278.81,273.0,277.0,349600.0],["2021-01-21",276.79,276.9,270.91,270.97,340600.0],["2021-01-22",270.4,272.79,269.25,269.3,203900.0],["2021-01-25",269.39,271.76,264.51,268.89,241200.0],["2021-01-26",268.16,268.49,263.71,265.48,383900.0],["2021-01-27",263.77,264.01,249.72,253.34,553800.0],["2021-01-28",256.9,266.65,256.9,262.66,411100.0],["2021-01-29",267.33,268.05,257.45,261.28,495400.0],["2021-02-01",266.61,269.97,264.28,267.18,444000.0],["2021-02-02",270.25,270.62,263.61,267.6,562900.0],["2021-02-03",269.65,274.96,268.03,270.55,283800.0],["2021-02-04",272.32,273.55,269.32,273.24,303400.0],["2021-02-05",274.02,278.61,270.0,271.03,275200.0],["2021-02-08",273.27,279.64,273.04,279.38,235500.0],["2021-02-09",279.64,280.87,276.15,276.85,227300.0],["2021-02-10",279.79,281.94,277.11,278.39,148500.0],["2021-02-11",279.82,281.79,274.14,274.15,223800.0],["2021-02-12",275.0,279.16,272.69,277.63,349900.0],["2021-02-16",277.0,278.55,272.05,272.81,341400.0],["2021-02-17",271.07,273.6,262.88,272.66,618400.0],["2021-02-18",251.67,261.09,249.31,255.5,1014800.0],["2021-02-19",257.43,260.94,245.76,248.52,582700.0],["2021-02-22",245.0,246.82,236.08,240.53,1090200.0],["2021-02-23",237.16,237.43,228.17,233.2,907400.0],["2021-02-24",231.25,233.55,228.85,232.66,497100.0],["2021-02-25",229.85,237.48,227.01,228.44,501100.0],["2021-02-26",228.64,231.93,224.56,229.54,463100.0],["2021-03-01",231.99,233.28,226.02,230.53,732300.0],["2021-03-02",230.0,231.27,226.92,227.16,504000.0],["2021-03-03",227.18,227.18,218.18,219.26,493900.0],["2021-03-04",218.05,221.49,213.97,216.32,383900.0],["2021-03-05",219.89,222.16,212.01,221.4,499900.0],["2021-03-08",222.75,223.87,216.05,217.33,391800.0],["2021-03-09",222.28,226.52,222.28,224.72,346600.0],["2021-03-10",231.48,232.0,224.5,226.12,331500.0],["2021-03-11",230.0,234.55,229.44,232.82,313600.0],["2021-03-12",230.58,231.99,227.91,228.9,276400.0],["2021-03-15",231.05,232.09,228.74,231.89,324600.0],["2021-03-16",232.43,234.36,228.74,230.39,404700.0],["2021-03-17",227.73,236.07,226.42,234.01,439000.0],["2021-03-18",229.38,232.23,227.23,228.35,332900.0],["2021-03-19",229.31,230.74,226.11,227.84,273300.0],["2021-03-22",228.45,231.36,228.45,229.06,209600.0],["2021-03-23",230.09,230.49,226.25,226.88,141700.0],["2021-03-24",227.48,227.86,220.74,221.26,194900.0],["2021-03-25",220.0,221.27,215.14,219.11,389300.0],["2021-03-26",219.12,223.18,216.95,222.94,293900.0],["2021-03-29",221.05,222.5,216.4,218.79,260900.0],["2021-03-30",218.09,218.09,213.59,216.68,250200.0],["2021-03-31",217.8,221.34,216.53,217.97,241000.0],["2021-04-01",218.86,226.99,218.86,225.54,292200.0],["2021-04-05",229.26,233.25,226.7,232.04,538800.0],["2021-04-06",232.13,234.06,231.54,232.29,244300.0],["2021-04-07",231.53,233.14,227.78,228.85,211400.0],["2021-04-08",232.24,233.77,230.22,231.71,170500.0],["2021-04-09",231.53,232.99,228.07,231.29,206100.0],["2021-04-12",229.38,231.94,226.3,231.82,285000.0],["2021-04-13",232.14,237.13,232.14,235.53,325800.0],["2021-04-14",234.65,236.94,232.28,233.89,162000.0],["2021-04-15",236.82,238.11,236.12,237.42,145800.0],["2021-04-16",237.89,238.23,234.58,237.64,130700.0],["2021-04-19",236.21,238.77,232.76,234.89,261500.0],["2021-04-20",234.8,239.14,234.8,238.34,222700.0],["2021-04-21",237.41,238.61,233.77,235.31,231000.0],["2021-04-22",234.24,237.49,232.03,236.01,319800.0],["2021-04-23",237.02,239.19,235.0,239.0,283300.0],["2021-04-26",238.17,244.46,236.89,243.0,221500.0],["2021-04-27",243.42,243.42,237.55,238.2,202100.0],["2021-04-28",237.5,240.14,234.66,239.94,202500.0],["2021-04-29",241.1,243.33,237.46,239.69,149800.0],["2021-04-30",237.53,244.13,237.53,241.23,228600.0],["2021-05-03",243.5,243.94,239.19,239.77,208900.0],["2021-05-04",237.8,238.2,233.01,236.27,158700.0],["2021-05-05",237.5,237.98,234.15,235.84,177200.0],["2021-05-06",235.79,237.3,228.86,231.97,224900.0],["2021-05-07",231.5,236.98,231.16,233.84,132200.0],["2021-05-10",230.89,231.31,227.29,227.85,201000.0],["2021-05-11",222.0,228.28,221.35,226.61,349100.0],["2021-05-12",224.79,226.7,221.17,222.03,200800.0],["2021-05-13",224.73,227.05,222.23,223.05,366200.0],["2021-05-14",226.23,231.13,223.95,228.71,165400.0],["2021-05-17",225.51,230.24,222.9,224.97,251600.0],["2021-05-18",223.75,224.44,219.47,219.47,231800.0],["2021-05-19",212.68,217.1,211.25,216.3,563100.0],["2021-05-20",218.05,226.77,217.13,223.66,283700.0],["2021-05-21",225.0,225.61,223.21,224.11,227200.0],["2021-05-24",225.17,226.13,222.66,224.65,173900.0],["2021-05-25",227.27,229.71,226.87,228.4,325800.0],["2021-05-26",226.59,228.68,225.22,226.89,243300.0],["2021-05-27",224.75,226.62,223.94,224.75,150600.0],["2021-05-28",226.09,226.82,221.99,222.36,96800.0],["2021-06-01",223.25,223.57,220.74,220.99,152700.0],["2021-06-02",219.17,220.08,215.2,215.98,181700.0],["2021-06-03",215.3,216.22,214.09,214.35,188200.0],["2021-06-04",214.5,216.57,214.5,216.07,125100.0],["2021-06-07",214.6,216.35,213.48,215.04,192300.0],["2021-06-08",216.35,219.19,215.49,218.92,339300.0],["2021-06-09",221.1,228.42,220.75,227.99,420100.0],["2021-06-10",226.36,227.78,224.3,227.04,209800.0],["2021-06-11",227.56,230.61,224.05,229.02,149600.0],["2021-06-14",227.98,229.99,226.48,228.09,142200.0],["2021-06-15",228.06,228.06,221.52,223.56,120700.0],["2021-06-16",223.87,224.59,217.27,219.32,238400.0],["2021-06-17",216.5,227.49,213.97,227.0,1521500.0],["2021-06-18",225.21,225.85,222.58,223.12,502100.0],["2021-06-21",222.11,225.23,220.87,225.1,316200.0],["2021-06-22",226.23,232.12,226.01,231.91,282000.0],["2021-06-23",232.63,236.6,232.57,236.04,398800.0],["2021-06-24",237.83,243.08,237.2,243.0,493200.0],["2021-06-25",243.15,243.62,239.77,243.54,267200.0],["2021-06-28",243.29,247.81,242.97,247.56,320600.0],["2021-06-29",246.86,248.63,245.26,246.0,426500.0],["2021-06-30",246.12,248.06,244.34,247.46,311000.0],["2021-07-01",247.47,251.76,246.97,250.52,282200.0],["2021-07-02",251.09,255.44,250.83,253.03,341500.0],["2021-07-06",251.81,254.67,251.81,254.67,280800.0],["2021-07-07",257.29,259.04,255.51,257.01,258200.0],["2021-07-08",253.0,257.25,252.4,254.97,148800.0],["2021-07-09",254.74,256.18,253.97,256.06,124900.0],["2021-07-12",255.7,256.19,252.03,252.57,286900.0],["2021-07-13",251.24,252.97,248.89,250.48,187500.0],["2021-07-14",252.43,252.43,249.49,251.92,193800.0],["2021-07-15",251.81,254.83,250.83,254.5,323100.0],["2021-07-16",255.94,256.92,253.88,255.29,122600.0],["2021-07-19",253.15,269.78,253.15,264.99,578800.0],["2021-07-20",267.03,274.62,265.59,273.09,227900.0],["2021-07-21",272.91,276.89,270.09,276.67,288500.0],["2021-07-22",275.75,285.14,275.75,284.75,674400.0],["2021-07-23",286.61,287.85,284.66,287.27,351100.0],["2021-07-26",286.47,286.47,280.83,281.36,471700.0],["2021-07-27",277.6,279.13,272.64,274.81,238500.0],["2021-07-28",275.31,279.9,273.2,278.1,172100.0],["2021-07-29",277.94,281.79,277.13,281.79,148400.0],["2021-07-30",280.91,284.45,278.44,278.65,249700.0],["2021-08-02",277.56,280.15,274.77,275.3,160500.0],["2021-08-03",276.11,277.94,274.28,275.15,191200.0],["2021-08-04",275.19,280.25,274.43,277.35,221100.0],["2021-08-05",278.46,283.8,270.01,282.04,349300.0],["2021-08-06",279.77,280.09,273.08,274.08,320700.0],["2021-08-09",274.45,276.24,270.15,270.33,232200.0],["2021-08-10",268.66,269.85,262.48,264.7,225200.0],["2021-08-11",265.26,265.81,261.13,261.78,157300.0],["2021-08-12",262.05,267.42,261.8,266.09,111100.0],["2021-08-13",259.07,266.49,259.07,264.96,100800.0],["2021-08-16",263.76,268.25,262.97,267.06,108300.0],["2021-08-17",264.85,267.55,263.33,267.01,96200.0],["2021-08-18",268.13,271.63,267.94,268.45,142600.0],["2021-08-19",266.91,270.65,264.96,267.82,170300.0],["2021-08-20",269.82,275.71,268.96,275.0,193000.0],["2021-08-23",275.55,281.41,275.37,280.5,193800.0],["2021-08-24",280.48,289.49,280.29,288.03,386500.0],["2021-08-25",288.69,294.25,288.6,292.68,316200.0],["2021-08-26",292.73,293.85,289.71,293.66,194200.0],["2021-08-27",293.17,300.95,293.14,293.44,153000.0],["2021-08-30",292.8,296.17,292.29,296.0,144000.0],["2021-08-31",294.0,294.98,290.07,290.7,384800.0],["2021-09-01",291.35,295.69,290.34,293.0,256200.0],["2021-09-02",294.69,295.3,292.01,294.54,113900.0],["2021-09-03",294.22,298.97,294.22,295.2,95800.0],["2021-09-07",295.87,295.87,289.22,294.43,208100.0],["2021-09-08",295.26,296.7,292.32,294.83,127500.0],["2021-09-09",294.37,302.85,293.91,300.96,301200.0],["2021-09-10",302.85,304.5,298.46,300.09,277200.0],["2021-09-13",302.0,302.69,293.79,296.39,191300.0],["2021-09-14",297.02,298.28,294.57,295.42,137400.0],["2021-09-15",295.44,295.63,290.63,291.86,151100.0],["2021-09-16",291.41,291.66,287.61,289.5,164500.0],["2021-09-17",289.37,289.57,284.68,285.49,235000.0],["2021-09-20",279.44,284.0,276.57,283.23,269600.0],["2021-09-21",285.11,287.99,277.47,278.28,257200.0],["2021-09-22",279.15,286.4,278.7,285.35,145800.0],["2021-09-23",286.85,289.7,286.32,289.19,116800.0],["2021-09-24",287.01,291.16,285.23,290.68,172500.0],["2021-09-27",289.68,289.68,283.13,284.04,141900.0],["2021-09-28",282.01,286.12,275.28,276.14,152700.0],["2021-09-29",277.66,281.26,275.5,280.65,350000.0],["2021-09-30",279.75,286.2,277.47,284.04,307700.0],["2021-10-01",284.82,285.32,275.08,278.16,330500.0],["2021-10-04",276.61,276.61,268.91,274.5,234900.0],["2021-10-05",272.76,278.63,272.27,272.31,245400.0],["2021-10-06",267.0,268.67,262.95,265.0,327500.0],["2021-10-07",267.5,270.6,263.65,264.25,243100.0],["2021-10-08",265.99,268.14,262.68,264.52,192700.0],["2021-10-11",262.26,267.72,262.09,266.26,171300.0],["2021-10-12",266.17,266.65,264.07,266.2,126400.0],["2021-10-13",267.77,270.22,266.37,269.65,148000.0],["2021-10-14",273.44,277.19,272.56,276.93,148000.0],["2021-10-15",277.76,279.99,275.77,277.9,91300.0],["2021-10-18",278.11,278.5,275.62,276.1,100000.0],["2021-10-19",275.93,277.5,273.8,276.28,104200.0],["2021-10-20",276.0,278.57,274.9,276.11,87200.0],["2021-10-21",275.52,280.38,275.52,280.05,84200.0],["2021-10-22",281.54,283.33,280.57,281.54,84900.0],["2021-10-25",284.76,284.76,282.01,283.57,68700.0],["2021-10-26",284.73,285.63,278.06,279.79,104800.0],["2021-10-27",279.42,282.21,275.15,276.0,103700.0],["2021-10-28",278.29,282.95,278.04,280.3,103300.0],["2021-10-29",279.63,283.28,279.63,283.02,59800.0],["2021-11-01",282.41,288.2,282.41,285.77,104200.0],["2021-11-02",285.63,288.81,284.29,285.92,328800.0],["2021-11-03",277.0,284.83,274.52,281.85,244900.0],["2021-11-04",282.33,287.5,281.76,285.44,192400.0],["2021-11-05",285.37,286.12,276.21,276.52,164300.0],["2021-11-08",277.9,279.03,275.72,276.36,123100.0],["2021-11-09",282.66,288.42,280.52,287.98,205500.0],["2021-11-10",288.33,293.53,285.63,289.13,545100.0],["2021-11-11",305.45,319.36,305.45,308.73,407900.0],["2021-11-12",300.04,313.23,293.03,311.72,557400.0],["2021-11-15",313.92,319.88,311.03,315.02,372300.0],["2021-11-16",313.01,313.53,308.96,311.71,244200.0],["2021-11-17",313.16,313.16,306.26,307.38,207800.0],["2021-11-18",309.42,309.42,302.46,303.47,133600.0],["2021-11-19",303.74,303.74,290.69,291.3,237800.0],["2021-11-22",294.96,294.96,287.16,287.69,422000.0],["2021-11-23",287.0,290.05,277.02,280.83,207400.0],["2021-11-24",279.55,284.77,276.04,282.92,162200.0],["2021-11-26",278.78,284.89,274.92,276.22,118600.0],["2021-11-29",277.0,286.84,276.13,285.31,165400.0],["2021-11-30",286.39,293.47,285.18,291.98,446900.0],["2021-12-01",296.22,298.84,292.23,297.0,495800.0],["2021-12-02",294.66,297.88,291.35,293.91,634200.0],["2021-12-03",295.46,298.64,281.26,287.86,348400.0],["2021-12-06",286.63,288.59,279.78,281.25,239400.0],["2021-12-07",285.83,298.23,285.83,297.55,210800.0],["2021-12-08",298.68,304.76,297.83,301.86,136900.0],["2021-12-09",303.31,305.0,299.03,300.79,113600.0],["2021-12-10",302.8,306.0,300.24,303.39,122000.0],["2021-12-13",305.0,306.59,299.71,302.19,136200.0],["2021-12-14",296.32,300.53,292.98,300.09,292700.0],["2021-12-15",301.75,302.73,291.9,298.74,332600.0],["2021-12-16",297.13,297.2,290.22,291.87,418100.0],["2021-12-17",290.74,296.14,288.33,291.49,437000.0],["2021-12-20",287.5,289.03,284.47,286.82,195300.0],["2021-12-21",287.14,299.6,287.14,297.42,188400.0],["2021-12-22",298.18,306.27,295.41,305.36,235000.0],["2021-12-23",306.78,308.99,303.43,306.36,106900.0],["2021-12-27",309.55,310.39,305.87,307.44,124300.0],["2021-12-28",310.17,312.0,308.27,311.15,96500.0],["2021-12-29",311.15,311.99,308.7,310.27,89000.0],["2021-12-30",310.0,310.05,305.57,306.71,121100.0],["2021-12-31",307.41,307.41,302.66,303.6,138600.0],["2022-01-03",303.75,306.12,294.39,295.34,347000.0],["2022-01-04",297.72,297.93,287.94,293.0,411800.0],["2022-01-05",291.69,293.84,279.78,280.05,260200.0],["2022-01-06",282.02,287.08,280.08,284.59,279100.0],["2022-01-07",283.63,287.27,275.86,277.74,188800.0],["2022-01-10",272.39,275.25,267.05,274.45,274000.0],["2022-01-11",274.96,279.7,272.4,277.42,163100.0],["2022-01-12",280.39,285.29,277.18,277.82,83800.0],["2022-01-13",281.53,281.53,267.59,268.01,141700.0],["2022-01-14",265.57,269.71,260.34,264.41,311000.0],["2022-01-18",263.37,263.37,253.26,255.4,262000.0],["2022-01-19",257.7,260.16,255.57,255.92,277200.0],["2022-01-20",258.11,263.43,255.18,257.36,355400.0],["2022-01-21",255.84,256.29,246.0,247.48,341700.0],["2022-01-24",244.0,255.69,237.61,254.84,440700.0],["2022-01-25",249.87,252.32,237.67,240.89,325100.0],["2022-01-26",246.74,248.8,234.2,235.99,411600.0],["2022-01-27",241.53,243.63,236.1,237.27,208000.0],["2022-01-28",237.65,244.43,232.95,244.24,209900.0],["2022-01-31",246.2,256.58,246.2,256.06,348600.0],["2022-02-01",255.73,258.71,251.63,258.04,206700.0],["2022-02-02",260.67,261.38,257.5,258.74,210300.0],["2022-02-03",254.83,255.61,247.17,248.26,378500.0],["2022-02-04",253.58,256.82,246.84,254.5,267300.0],["2022-02-07",255.0,258.5,253.26,253.9,188300.0],["2022-02-08",255.41,256.94,252.04,256.0,288200.0],["2022-02-09",260.0,272.55,259.8,270.53,259800.0],["2022-02-10",263.1,274.01,262.29,267.18,236500.0],["2022-02-11",267.18,270.88,257.59,262.05,293900.0],["2022-02-14",261.73,263.53,256.1,259.68,169400.0],["2022-02-15",263.77,265.12,260.56,264.0,152600.0],["2022-02-16",265.1,265.1,258.32,261.62,264500.0],["2022-02-17",255.4,255.4,237.19,239.25,412100.0],["2022-02-18",238.6,239.9,227.52,229.64,702900.0],["2022-02-22",225.59,230.89,225.15,228.13,375700.0],["2022-02-23",231.41,231.99,220.12,221.09,313600.0],["2022-02-24",211.43,229.83,211.0,228.57,508900.0],["2022-02-25",228.82,229.98,223.51,227.48,136100.0],["2022-02-28",224.75,231.24,223.01,226.25,487100.0],["2022-03-01",225.21,235.09,224.28,231.75,382200.0],["2022-03-02",231.59,235.93,226.78,233.1,235000.0],["2022-03-03",233.66,233.66,225.72,229.44,220500.0],["2022-03-04",228.8,231.27,225.15,226.51,210700.0],["2022-03-07",225.43,226.85,217.81,218.47,253500.0],["2022-03-08",215.81,217.0,210.27,211.05,480400.0],["2022-03-09",215.27,225.72,214.75,222.58,344600.0],["2022-03-10",218.3,218.95,211.07,215.95,371000.0],["2022-03-11",219.0,219.5,209.23,209.36,195600.0],["2022-03-14",207.97,209.48,199.32,202.74,486300.0],["2022-03-15",202.68,206.44,200.12,205.9,443100.0],["2022-03-16",209.3,213.35,204.74,212.89,492900.0],["2022-03-17",214.35,215.99,211.68,213.99,169200.0],["2022-03-18",214.19,220.89,211.5,220.36,423000.0],["2022-03-21",221.45,222.98,216.22,217.96,204700.0],["2022-03-22",220.3,226.19,218.86,221.8,185100.0],["2022-03-23",219.03,221.09,215.09,216.2,149300.0],["2022-03-24",217.92,218.97,214.84,218.64,166800.0],["2022-03-25",220.6,220.6,213.94,217.57,134900.0],["2022-03-28",220.14,224.5,220.14,222.16,321700.0],["2022-03-29",227.76,229.46,223.74,224.7,384700.0],["2022-03-30",222.87,225.24,220.53,221.91,141800.0],["2022-03-31",221.0,222.14,218.71,219.0,188300.0],["2022-04-01",229.99,229.99,219.0,223.32,248700.0],["2022-04-04",224.78,234.34,224.78,232.83,425800.0],["2022-04-05",234.44,234.49,223.63,226.67,322300.0],["2022-04-06",225.01,225.01,221.17,223.8,379700.0],["2022-04-07",224.3,227.37,220.13,220.15,503400.0],["2022-04-08",218.33,225.69,216.68,221.79,216100.0],["2022-04-11",218.83,219.35,214.51,216.41,379500.0],["2022-04-12",218.71,220.23,213.86,214.24,289000.0],["2022-04-13",215.39,218.49,213.73,217.45,401300.0],["2022-04-14",216.6,217.36,213.78,214.0,228300.0],["2022-04-18",213.27,213.76,208.22,209.51,183000.0],["2022-04-19",207.73,214.0,206.48,212.64,282400.0],["2022-04-20",215.31,215.31,210.62,211.79,146900.0],["2022-04-21",213.28,215.93,203.44,205.14,182400.0],["2022-04-22",204.52,207.08,201.69,203.05,200400.0],["2022-04-25",202.12,208.47,201.0,208.0,305000.0],["2022-04-26",206.25,206.25,200.92,201.13,209300.0],["2022-04-27",202.44,204.05,200.98,201.2,161800.0],["2022-04-28",204.55,211.1,203.77,208.61,204500.0],["2022-04-29",207.67,216.32,205.46,206.41,280400.0],["2022-05-02",204.02,207.75,202.74,207.6,228100.0],["2022-05-03",206.19,207.82,203.34,206.94,178300.0],["2022-05-04",208.05,211.47,202.62,210.97,188800.0],["2022-05-05",207.05,207.73,194.32,195.68,368700.0],["2022-05-06",193.55,196.87,188.03,194.29,349200.0],["2022-05-09",189.3,190.22,179.13,184.58,574500.0],["2022-05-10",188.99,192.37,184.06,187.52,302800.0],["2022-05-11",185.76,189.45,179.55,182.69,338100.0],["2022-05-12",189.47,199.28,186.34,190.12,794300.0],["2022-05-13",194.5,204.15,194.01,202.86,291600.0],["2022-05-16",199.02,202.25,195.27,195.79,379700.0],["2022-05-17",199.82,201.07,190.74,193.01,296000.0],["2022-05-18",192.02,192.59,184.21,186.66,347100.0],["2022-05-19",184.8,195.0,184.3,192.67,300300.0],["2022-05-20",196.5,197.34,189.31,191.42,221600.0],["2022-05-23",193.84,195.05,190.54,192.79,201700.0],["2022-05-24",190.25,193.79,188.06,190.7,301100.0],["2022-05-25",188.23,196.85,188.23,194.45,273100.0],["2022-05-26",192.28,199.81,192.12,198.89,232000.0],["2022-05-27",201.27,203.9,199.29,202.65,161400.0],["2022-05-31",202.19,202.19,197.65,198.72,242900.0],["2022-06-01",199.07,202.19,197.14,197.96,241200.0],["2022-06-02",197.6,204.5,197.15,204.31,213100.0],["2022-06-03",201.97,203.81,199.28,199.87,120400.0],["2022-06-06",203.12,205.09,200.33,202.91,230900.0],["2022-06-07",201.87,208.46,200.92,208.43,208100.0],["2022-06-08",208.05,208.73,204.9,206.68,121300.0],["2022-06-09",206.33,208.4,203.14,203.14,145500.0],["2022-06-10",199.01,202.77,195.65,197.93,186700.0],["2022-06-13",190.95,192.66,187.82,190.03,189500.0],["2022-06-14",189.68,192.34,187.33,188.63,194100.0],["2022-06-15",192.0,196.16,189.22,192.93,231100.0],["2022-06-16",190.07,191.22,185.01,186.78,279700.0],["2022-06-17",187.5,193.85,187.5,192.55,187200.0],["2022-06-21",197.4,200.35,196.93,198.14,190400.0],["2022-06-22",197.32,200.0,196.59,198.03,229800.0],["2022-06-23",202.01,202.01,198.69,200.88,284200.0],["2022-06-24",202.52,206.19,202.52,205.47,232300.0],["2022-06-27",207.58,207.58,201.5,203.59,218400.0],["2022-06-28",203.78,205.31,199.82,200.08,322600.0],["2022-06-29",199.21,199.69,197.25,198.0,131900.0],["2022-06-30",194.3,194.77,190.32,192.45,259200.0],["2022-07-01",192.18,194.36,190.44,193.2,161400.0],["2022-07-05",193.22,203.15,191.93,202.32,292800.0],["2022-07-06",205.0,206.93,201.53,202.06,301400.0],["2022-07-07",203.87,206.07,202.11,205.99,147200.0],["2022-07-08",202.88,206.99,200.76,204.82,98700.0],["2022-07-11",204.23,204.23,199.8,200.67,123200.0],["2022-07-12",201.96,202.47,195.89,196.94,146700.0],["2022-07-13",193.49,196.41,190.82,195.48,142800.0],["2022-07-14",194.0,196.68,192.1,196.22,369200.0],["2022-07-15",196.22,199.11,195.71,198.07,199900.0],["2022-07-18",200.41,201.03,198.14,198.85,242000.0],["2022-07-19",202.42,203.85,199.01,203.1,154800.0],["2022-07-20",204.39,211.65,204.39,211.5,268100.0],["2022-07-21",212.24,214.11,211.31,212.84,126000.0],["2022-07-22",212.95,215.26,207.99,208.67,168300.0],["2022-07-25",209.42,209.42,205.32,207.0,117800.0],["2022-07-26",206.29,206.92,199.19,200.18,191800.0],["2022-07-27",199.44,209.0,199.08,206.54,406000.0],["2022-07-28",206.01,210.24,204.38,209.33,240900.0],["2022-07-29",209.11,215.09,207.44,214.02,306900.0],["2022-08-01",213.98,218.0,212.21,217.38,203600.0],["2022-08-02",216.79,218.38,215.33,217.72,118900.0],["2022-08-03",217.41,223.99,217.41,221.16,134900.0],["2022-08-04",223.02,223.02,218.93,221.34,143100.0],["2022-08-05",218.23,222.07,217.37,221.06,98500.0],["2022-08-08",223.97,226.27,222.53,223.94,131700.0],["2022-08-09",221.99,222.12,217.39,218.75,92800.0],["2022-08-10",227.08,229.14,225.28,228.73,185200.0],["2022-08-11",230.26,231.16,222.2,223.99,190100.0],["2022-08-12",225.78,231.21,225.08,231.21,175000.0],["2022-08-15",232.78,235.11,229.97,232.06,378100.0],["2022-08-16",233.73,233.73,225.35,226.04,420500.0],["2022-08-17",229.5,231.02,226.44,228.54,452600.0],["2022-08-18",234.19,234.39,213.8,224.46,774000.0],["2022-08-19",221.47,222.58,216.09,221.94,341400.0],["2022-08-22",218.19,221.84,217.19,220.0,286400.0],["2022-08-23",219.95,221.05,216.9,217.45,132400.0],["2022-08-24",218.04,220.69,217.95,219.71,124900.0],["2022-08-25",219.44,221.24,218.69,220.69,134800.0],["2022-08-26",220.34,220.48,212.41,213.12,122300.0],["2022-08-29",210.87,215.58,210.39,213.73,149800.0],["2022-08-30",215.24,216.48,212.47,214.74,117600.0],["2022-08-31",216.45,218.11,212.71,213.37,245600.0],["2022-09-01",211.54,212.22,205.01,210.11,167000.0],["2022-09-02",210.1,212.39,207.4,208.68,126300.0],["2022-09-06",207.76,208.83,204.2,205.95,243000.0],["2022-09-07",206.75,208.66,205.0,207.97,306600.0],["2022-09-08",205.96,210.99,205.22,210.84,193100.0],["2022-09-09",211.0,214.2,210.0,212.43,105800.0],["2022-09-12",214.01,215.96,213.08,215.59,131200.0],["2022-09-13",208.02,209.38,204.99,206.61,219800.0],["2022-09-14",206.57,207.82,204.36,205.47,105500.0],["2022-09-15",202.93,205.19,201.32,202.07,121200.0],["2022-09-16",200.0,200.19,197.8,200.04,190100.0],["2022-09-19",197.4,201.15,197.17,200.81,166000.0],["2022-09-20",198.22,199.29,193.86,194.37,197400.0],["2022-09-21",193.41,197.48,192.26,192.48,135100.0],["2022-09-22",190.0,191.22,187.36,189.66,263000.0],["2022-09-23",187.29,189.5,185.57,189.39,170000.0],["2022-09-26",188.62,191.63,186.19,188.81,199000.0],["2022-09-27",190.61,190.99,187.1,190.55,180500.0],["2022-09-28",190.0,195.33,189.3,194.42,201000.0],["2022-09-29",191.29,192.73,189.91,192.27,167800.0],["2022-09-30",191.52,194.47,187.94,188.24,177700.0],["2022-10-03",187.86,192.91,187.36,192.6,144500.0],["2022-10-04",197.77,201.35,197.77,200.06,208700.0],["2022-10-05",196.85,199.35,195.09,198.56,92000.0],["2022-10-06",198.62,204.28,198.62,201.52,155000.0],["2022-10-07",198.1,199.72,192.13,193.55,158800.0],["2022-10-10",193.55,194.87,185.69,186.71,281900.0],["2022-10-11",185.06,188.5,182.31,185.5,232700.0],["2022-10-12",187.2,187.2,184.06,184.26,185400.0],["2022-10-13",181.37,186.5,178.28,185.44,254600.0],["2022-10-14",186.01,187.36,181.5,181.98,124700.0],["2022-10-17",185.13,189.9,185.13,188.0,240100.0],["2022-10-18",192.01,193.11,189.09,190.95,177600.0],["2022-10-19",190.65,192.5,188.38,189.6,155200.0],["2022-10-20",189.98,194.56,188.69,190.0,186900.0],["2022-10-21",190.0,192.01,186.78,191.72,105900.0],["2022-10-24",193.12,193.86,190.51,192.93,211700.0],["2022-10-25",193.82,196.95,193.82,196.18,254600.0],["2022-10-26",194.62,198.88,193.09,194.11,192200.0],["2022-10-27",192.03,196.42,190.5,192.22,148300.0],["2022-10-28",190.68,193.64,190.68,192.22,146200.0],["2022-10-31",190.2,192.38,189.39,189.89,280200.0],["2022-11-01",191.67,194.03,183.65,185.63,366100.0],["2022-11-02",184.87,184.94,179.53,180.17,545500.0],["2022-11-03",178.75,183.98,177.59,180.12,218700.0],["2022-11-04",181.02,181.05,169.2,172.96,531600.0],["2022-11-07",173.0,173.07,166.9,167.0,396000.0],["2022-11-08",165.56,173.63,164.65,171.78,396900.0],["2022-11-09",170.57,170.98,166.63,167.76,379300.0],["2022-11-10",198.99,205.56,197.23,201.62,870000.0],["2022-11-11",200.11,201.89,193.03,199.05,459500.0],["2022-11-14",193.85,197.1,191.04,195.68,282900.0],["2022-11-15",197.69,204.43,197.69,202.86,515700.0],["2022-11-16",200.4,205.39,199.77,202.65,307600.0],["2022-11-17",200.14,202.71,198.91,200.66,278800.0],["2022-11-18",201.25,201.97,197.19,197.34,176200.0],["2022-11-21",195.0,196.8,194.37,194.79,195700.0],["2022-11-22",194.79,195.05,192.73,193.47,164700.0],["2022-11-23",192.1,194.74,191.37,191.99,145500.0],["2022-11-25",191.82,192.46,190.92,191.88,51400.0],["2022-11-28",190.15,191.51,188.3,188.62,147400.0],["2022-11-29",189.17,191.34,186.64,186.75,137900.0],["2022-11-30",187.6,194.45,186.94,194.17,284100.0],["2022-12-01",197.17,205.45,197.17,202.16,430600.0],["2022-12-02",197.92,200.61,196.36,198.88,217400.0],["2022-12-05",198.23,198.44,194.58,196.64,154200.0],["2022-12-06",195.17,195.73,191.88,193.83,137300.0],["2022-12-07",193.17,196.09,189.89,195.72,231800.0],["2022-12-08",197.01,201.66,196.3,198.89,164400.0],["2022-12-09",199.99,200.5,197.01,197.2,101800.0],["2022-12-12",198.04,203.48,198.04,203.41,185500.0],["2022-12-13",210.5,212.23,201.38,205.43,288400.0],["2022-12-14",207.23,209.69,205.14,206.73,194100.0],["2022-12-15",204.86,205.18,200.84,201.32,244100.0],["2022-12-16",198.58,200.8,196.07,198.91,276300.0],["2022-12-19",199.43,199.43,196.11,198.2,251000.0],["2022-12-20",197.82,199.48,193.81,194.11,220900.0],["2022-12-21",195.02,198.55,193.53,198.22,163000.0],["2022-12-22",196.66,196.66,192.43,193.88,115100.0],["2022-12-23",191.91,194.67,190.0,194.67,63500.0],["2022-12-27",193.0,194.39,190.63,191.7,90600.0],["2022-12-28",190.5,192.86,188.7,189.94,150600.0],["2022-12-29",190.01,194.98,190.01,193.79,102100.0],["2022-12-30",191.29,193.57,189.86,192.3,86500.0],["2023-01-03",192.3,196.03,188.06,191.05,158500.0],["2023-01-04",191.57,193.15,189.32,191.33,195100.0],["2023-01-05",188.37,189.03,183.0,185.43,244700.0],["2023-01-06",186.25,190.33,182.89,187.82,152800.0],["2023-01-09",189.28,193.95,189.28,190.18,152100.0],["2023-01-10",191.36,194.48,190.67,192.19,177200.0],["2023-01-11",192.25,196.61,191.29,196.39,161700.0],["2023-01-12",196.52,199.29,193.41,198.42,114500.0],["2023-01-13",196.37,199.79,196.37,199.01,96200.0],["2023-01-17",202.53,209.17,201.56,206.14,287100.0],["2023-01-18",208.5,209.98,206.2,206.71,238500.0],["2023-01-19",205.69,206.46,201.46,202.51,107700.0],["2023-01-20",204.4,206.94,202.68,205.6,152900.0],["2023-01-23",207.55,210.52,207.38,209.89,137800.0],["2023-01-24",210.71,214.26,210.18,211.09,134000.0],["2023-01-25",208.56,212.31,206.97,212.01,218600.0],["2023-01-26",213.31,213.82,210.8,213.1,151100.0],["2023-01-27",212.7,214.77,209.99,213.55,96200.0],["2023-01-30",208.84,209.72,206.3,206.33,156700.0],["2023-01-31",206.03,208.08,205.0,207.43,237400.0],["2023-02-01",206.17,215.38,206.17,214.96,212700.0],["2023-02-02",219.48,226.36,218.76,225.78,282700.0],["2023-02-03",221.34,225.22,219.55,220.45,168400.0],["2023-02-06",216.0,218.06,215.7,217.24,171800.0],["2023-02-07",214.99,223.7,214.86,222.56,199400.0],["2023-02-08",222.68,225.77,221.5,222.79,184500.0],["2023-02-09",226.55,227.83,221.98,222.81,146900.0],["2023-02-10",222.24,223.24,218.12,221.4,253200.0],["2023-02-13",220.91,221.67,218.63,220.57,189900.0],["2023-02-14",215.6,220.53,215.53,219.09,262600.0],["2023-02-15",220.05,223.08,219.44,222.56,130700.0],["2023-02-16",219.76,223.3,218.54,221.36,240900.0],["2023-02-17",219.32,219.91,216.75,219.36,172800.0],["2023-02-21",214.85,217.44,213.44,215.85,477000.0],["2023-02-22",215.47,217.55,214.07,215.55,365000.0],["2023-02-23",207.8,210.72,193.61,210.06,1144500.0],["2023-02-24",205.99,207.01,202.27,203.99,464700.0],["2023-02-27",204.99,210.16,204.43,205.62,444400.0],["2023-02-28",204.74,209.65,204.53,207.41,336400.0],["2023-03-01",206.88,210.27,206.26,208.71,342500.0],["2023-03-02",206.49,211.49,205.62,210.77,310400.0],["2023-03-03",212.0,216.62,211.5,213.37,315600.0],["2023-03-06",214.45,215.51,212.05,212.3,151700.0],["2023-03-07",212.3,214.13,209.38,210.0,164200.0],["2023-03-08",212.43,213.76,210.55,212.39,279900.0],["2023-03-09",215.0,215.0,210.03,210.38,347300.0],["2023-03-10",210.98,211.9,204.19,204.51,544600.0],["2023-03-13",202.19,205.0,201.29,202.49,900300.0],["2023-03-14",203.84,207.08,203.84,206.79,544300.0],["2023-03-15",204.95,206.64,203.98,205.45,221100.0],["2023-03-16",205.17,211.81,204.76,211.54,199800.0],["2023-03-17",211.99,213.51,211.11,212.71,244000.0],["2023-03-20",213.7,213.8,209.61,210.61,245000.0],["2023-03-21",211.39,213.07,210.03,210.41,289300.0],["2023-03-22",211.18,212.92,207.19,207.28,326300.0],["2023-03-23",209.07,213.07,208.96,211.07,349400.0],["2023-03-24",209.25,210.66,207.34,210.07,150400.0],["2023-03-27",212.6,212.69,208.32,211.0,236300.0],["2023-03-28",210.17,211.29,207.8,209.21,226100.0],["2023-03-29",211.52,220.18,210.99,220.04,279600.0],["2023-03-30",222.25,225.1,221.21,224.4,255800.0],["2023-03-31",225.63,228.95,224.8,228.89,231400.0],["2023-04-03",226.54,226.76,222.77,224.9,301300.0],["2023-04-04",225.3,229.87,225.15,228.04,206300.0],["2023-04-05",228.05,228.13,222.11,222.82,172800.0],["2023-04-06",222.5,225.77,221.15,225.4,128600.0],["2023-04-10",222.44,224.91,221.93,224.91,109800.0],["2023-04-11",223.2,224.75,220.78,222.65,107800.0],["2023-04-12",224.89,226.92,223.8,224.05,218900.0],["2023-04-13",225.72,228.98,225.57,228.94,144000.0],["2023-04-14",227.2,229.41,225.48,227.31,109100.0],["2023-04-17",226.5,226.85,222.68,223.95,167100.0],["2023-04-18",224.67,224.9,217.46,218.45,301200.0],["2023-04-19",217.39,217.39,210.26,210.72,345100.0],["2023-04-20",209.02,212.4,208.19,208.34,218900.0],["2023-04-21",208.01,210.14,208.0,209.0,118700.0],["2023-04-24",208.72,209.4,205.99,207.0,183000.0],["2023-04-25",206.17,206.17,198.61,198.99,271300.0],["2023-04-26",201.57,201.7,198.47,199.85,178700.0],["2023-04-27",205.7,205.76,202.21,202.93,189300.0],["2023-04-28",202.54,204.29,200.06,204.01,217400.0],["2023-05-01",203.64,205.1,200.16,204.65,215300.0],["2023-05-02",205.5,206.32,197.57,198.12,303200.0],["2023-05-03",198.84,198.84,186.35,190.29,689400.0],["2023-05-04",192.9,195.53,190.39,190.93,467100.0],["2023-05-05",192.0,192.88,184.16,187.23,901700.0],["2023-05-08",192.2,194.05,187.83,188.52,1180700.0],["2023-05-09",186.08,189.65,184.56,188.54,1120700.0],["2023-05-10",191.65,192.86,187.51,190.71,842200.0],["2023-05-11",199.6,199.99,178.63,180.08,1623800.0],["2023-05-12",179.23,180.18,174.49,180.05,939200.0],["2023-05-15",181.32,186.55,181.32,185.83,721700.0],["2023-05-16",185.36,187.51,181.88,184.17,513900.0],["2023-05-17",186.02,188.28,185.26,187.96,447400.0],["2023-05-18",188.55,190.99,188.43,190.29,358200.0],["2023-05-19",190.29,194.72,188.85,191.23,459300.0],["2023-05-22",191.21,195.59,191.17,194.52,268500.0],["2023-05-23",194.52,195.0,189.11,190.31,272700.0],["2023-05-24",189.73,191.26,187.41,187.99,286700.0],["2023-05-25",189.9,191.13,182.91,184.45,797100.0],["2023-05-26",184.71,188.43,184.71,188.19,254900.0],["2023-05-30",191.56,196.92,190.68,196.57,635900.0],["2023-05-31",197.73,206.09,197.55,205.94,839100.0],["2023-06-01",206.0,211.55,205.06,205.17,499600.0],["2023-06-02",207.31,208.82,202.85,206.59,362800.0],["2023-06-05",207.12,217.97,206.68,215.53,637500.0],["2023-06-06",215.3,216.1,212.43,213.71,395300.0],["2023-06-07",214.75,218.0,210.21,213.44,530500.0],["2023-06-08",214.1,217.9,213.06,214.87,344900.0],["2023-06-09",219.04,219.04,215.31,215.92,212400.0],["2023-06-12",216.74,225.01,214.99,224.01,412100.0],["2023-06-13",227.46,231.54,226.09,230.05,463400.0],["2023-06-14",228.41,229.7,225.47,227.61,441100.0],["2023-06-15",226.9,229.35,226.7,228.62,311500.0],["2023-06-16",229.59,229.59,223.14,223.6,342000.0],["2023-06-20",221.06,223.46,215.36,215.8,564400.0],["2023-06-21",212.44,212.52,207.12,209.21,604800.0],["2023-06-22",208.49,211.58,207.52,210.41,260900.0],["2023-06-23",206.88,209.66,206.71,209.0,221600.0],["2023-06-26",208.65,209.99,202.3,202.48,289400.0],["2023-06-27",203.25,206.6,200.56,205.69,346100.0],["2023-06-28",203.41,208.5,203.0,206.11,333900.0],["2023-06-29",204.11,205.92,203.47,204.9,188300.0],["2023-06-30",206.85,211.28,206.5,206.5,228900.0],["2023-07-03",203.35,203.56,200.94,202.01,177900.0],["2023-07-05",201.0,203.13,200.06,202.03,269900.0],["2023-07-06",199.85,200.33,195.91,200.06,247500.0],["2023-07-07",199.8,201.6,198.32,198.67,197700.0],["2023-07-10",198.66,202.91,197.94,202.11,263900.0],["2023-07-11",202.25,204.22,201.77,204.0,162300.0],["2023-07-12",206.9,206.9,202.54,206.28,289900.0],["2023-07-13",208.28,209.8,207.29,209.12,142600.0],["2023-07-14",209.1,211.1,205.35,205.96,120000.0],["2023-07-17",207.32,211.58,206.77,210.9,274900.0],["2023-07-18",212.3,218.92,211.42,217.03,471100.0],["2023-07-19",221.77,225.37,220.7,223.0,428100.0],["2023-07-20",222.5,224.17,212.92,213.31,216500.0],["2023-07-21",215.15,217.29,213.71,215.73,334800.0],["2023-07-24",216.06,216.18,211.96,213.29,231200.0],["2023-07-25",211.27,213.96,210.85,212.57,170700.0],["2023-07-26",214.8,220.0,213.33,218.45,203800.0],["2023-07-27",222.0,223.39,214.96,215.18,142200.0],["2023-07-28",215.58,217.36,215.08,216.0,269100.0],["2023-07-31",216.99,218.13,215.05,217.85,616400.0],["2023-08-01",217.7,218.27,215.53,216.3,269900.0],["2023-08-02",214.15,214.52,207.25,208.82,358600.0],["2023-08-03",207.71,212.79,207.71,212.61,242700.0],["2023-08-04",213.53,214.52,208.74,210.98,146900.0],["2023-08-07",212.1,220.16,210.31,219.94,410800.0],["2023-08-08",218.15,220.97,208.84,215.69,881100.0],["2023-08-09",218.13,223.18,215.2,221.04,432000.0],["2023-08-10",222.22,224.63,220.01,222.63,418700.0],["2023-08-11",221.5,222.25,217.71,218.2,171800.0],["2023-08-14",214.3,219.17,213.87,217.64,209600.0],["2023-08-15",217.34,219.31,214.47,214.76,302300.0],["2023-08-16",213.73,215.44,209.59,211.49,380000.0],["2023-08-17",202.25,202.29,188.29,195.32,1625700.0],["2023-08-18",192.4,196.56,191.47,194.88,358900.0],["2023-08-21",195.93,197.84,192.92,195.65,446500.0],["2023-08-22",197.67,200.6,197.3,199.17,394100.0],["2023-08-23",200.57,201.5,198.97,200.24,154600.0],["2023-08-24",200.39,200.69,196.74,198.35,261700.0],["2023-08-25",198.87,199.21,194.42,196.82,255000.0],["2023-08-28",198.31,198.6,194.61,195.29,205700.0],["2023-08-29",194.03,197.56,193.62,194.44,336800.0],["2023-08-30",194.34,197.71,194.23,195.61,209300.0],["2023-08-31",195.29,198.86,194.28,194.8,221200.0],["2023-09-01",194.85,197.35,194.35,195.69,252000.0],["2023-09-05",195.77,195.88,193.42,194.81,203600.0],["2023-09-06",196.4,196.43,190.01,191.49,478000.0],["2023-09-07",190.82,191.79,187.88,190.07,368100.0],["2023-09-08",187.76,189.66,185.36,187.44,400200.0],["2023-09-11",188.86,189.11,185.03,187.1,272400.0],["2023-09-12",186.4,186.45,182.29,182.92,474300.0],["2023-09-13",182.35,182.77,176.3,177.39,834300.0],["2023-09-14",174.45,179.37,173.05,179.08,760400.0],["2023-09-15",177.83,179.01,173.96,176.46,534600.0],["2023-09-18",179.47,180.38,177.74,177.88,355600.0],["2023-09-19",177.6,178.03,175.68,177.79,489500.0],["2023-09-20",178.25,178.87,175.75,175.87,232400.0],["2023-09-21",174.13,174.33,172.02,172.17,311900.0],["2023-09-22",173.84,174.53,171.79,171.89,184200.0],["2023-09-25",171.34,172.17,170.43,171.32,166500.0],["2023-09-26",171.31,171.86,166.3,166.64,317900.0],["2023-09-27",168.75,168.91,165.74,167.6,959700.0],["2023-09-28",167.64,170.72,166.89,167.8,282700.0],["2023-09-29",167.44,170.55,167.44,170.0,482900.0],["2023-10-02",170.55,173.12,170.0,172.75,577400.0],["2023-10-03",173.25,174.18,168.43,168.72,451800.0],["2023-10-04",170.01,170.8,165.72,169.97,394900.0],["2023-10-05",170.8,170.8,166.08,167.09,297600.0],["2023-10-06",165.46,170.35,165.46,169.91,1440000.0],["2023-10-09",167.77,169.16,162.36,163.64,656500.0],["2023-10-10",160.51,165.52,160.2,163.4,1263500.0],["2023-10-11",163.29,165.14,158.29,163.84,571600.0],["2023-10-12",161.85,164.99,159.95,164.4,458700.0],["2023-10-13",163.44,163.61,158.44,158.7,1114800.0],["2023-10-16",160.22,168.25,159.23,166.0,864200.0],["2023-10-17",164.32,167.89,163.56,165.53,565700.0],["2023-10-18",164.23,164.61,159.75,159.83,483400.0],["2023-10-19",159.62,160.93,157.25,158.24,532200.0],["2023-10-20",157.71,158.88,155.16,156.3,326900.0],["2023-10-23",154.3,157.3,153.68,155.31,356000.0],["2023-10-24",155.45,160.23,155.45,158.69,418300.0],["2023-10-25",156.4,159.04,155.36,156.48,365900.0],["2023-10-26",155.1,157.38,150.47,152.55,852900.0],["2023-10-27",153.89,156.65,151.84,152.13,392900.0],["2023-10-30",152.33,152.97,150.18,151.83,302700.0],["2023-10-31",151.64,156.71,151.62,154.35,587500.0],["2023-11-01",155.69,155.98,149.54,152.11,474100.0],["2023-11-02",153.56,160.0,153.56,158.32,579400.0],["2023-11-03",159.48,169.27,158.7,168.05,909200.0],["2023-11-06",168.07,168.6,166.75,168.1,450500.0],["2023-11-07",168.49,174.01,167.53,169.56,607500.0],["2023-11-08",169.34,172.2,168.59,169.75,442000.0],["2023-11-09",169.32,169.47,166.06,166.35,427200.0],["2023-11-10",166.24,170.67,164.79,170.06,336100.0],["2023-11-13",168.22,172.11,168.22,172.01,742100.0],["2023-11-14",175.0,179.74,175.0,178.9,660100.0],["2023-11-15",178.89,180.69,177.62,179.09,1240100.0],["2023-11-16",194.82,200.36,186.62,195.15,1957100.0],["2023-11-17",194.0,199.29,193.25,194.52,1077000.0],["2023-11-20",193.98,196.5,192.69,195.15,1334800.0],["2023-11-21",195.1,196.0,190.92,194.32,341800.0],["2023-11-22",197.08,198.3,194.37,194.45,415600.0],["2023-11-24",193.8,194.88,192.14,193.23,191600.0],["2023-11-27",194.44,195.55,193.31,194.32,342600.0],["2023-11-28",193.84,196.27,192.78,194.42,462300.0],["2023-11-29",195.1,196.67,192.98,193.78,380900.0],["2023-11-30",193.42,193.75,189.3,189.75,527500.0],["2023-12-01",189.7,190.0,184.75,188.49,574300.0],["2023-12-04",189.64,195.45,188.58,193.79,542000.0],["2023-12-05",194.51,200.22,191.48,199.6,592900.0],["2023-12-06",200.79,204.0,198.55,198.57,520000.0],["2023-12-07",199.45,201.19,196.68,201.04,312100.0],["2023-12-08",199.26,203.61,199.12,203.2,302900.0],["2023-12-11",201.5,206.0,201.14,201.17,317800.0],["2023-12-12",201.17,202.51,198.71,199.06,280800.0],["2023-12-13",198.93,200.73,195.55,200.64,414400.0],["2023-12-14",202.36,205.76,200.0,200.02,465800.0],["2023-12-15",202.95,204.91,197.65,199.2,341600.0],["2023-12-18",200.07,201.02,198.76,200.25,473600.0],["2023-12-19",200.32,202.27,198.59,201.71,293100.0],["2023-12-20",201.74,204.5,197.95,198.0,323500.0],["2023-12-21",200.68,201.57,198.58,201.06,215100.0],["2023-12-22",199.89,201.67,199.22,200.67,226600.0],["2023-12-26",201.71,202.65,200.83,202.49,146100.0],["2023-12-27",202.58,204.15,202.0,202.48,198900.0],["2023-12-28",202.48,202.56,200.77,201.2,172400.0],["2023-12-29",200.52,202.12,198.57,199.51,202000.0],["2024-01-02",198.77,198.77,191.31,192.76,310500.0],["2024-01-03",193.57,195.05,191.36,192.14,358600.0],["2024-01-04",191.61,195.09,191.47,194.25,253100.0],["2024-01-05",194.5,197.98,193.84,194.6,244800.0],["2024-01-08",195.1,207.14,195.1,206.72,474600.0],["2024-01-09",204.67,209.1,204.67,207.67,420200.0],["2024-01-10",208.11,213.12,208.11,211.76,513800.0],["2024-01-11",213.8,215.48,211.45,212.57,252000.0],["2024-01-12",211.97,213.32,206.48,208.04,221600.0],["2024-01-16",207.14,208.54,205.06,205.71,266900.0],["2024-01-17",203.53,204.97,201.63,204.63,422100.0],["2024-01-18",206.96,208.26,202.98,203.15,283500.0],["2024-01-19",204.33,212.54,203.43,212.22,343400.0],["2024-01-22",211.65,216.56,211.61,213.58,335500.0],["2024-01-23",213.91,218.32,212.87,216.5,336600.0],["2024-01-24",217.7,218.54,216.3,216.81,381500.0],["2024-01-25",218.12,220.44,217.52,217.86,436700.0],["2024-01-26",217.62,218.81,213.55,214.0,172500.0],["2024-01-29",213.01,215.5,212.3,215.39,238200.0],["2024-01-30",216.49,216.67,213.05,213.39,201100.0],["2024-01-31",211.0,212.22,205.74,208.1,387600.0],["2024-02-01",207.04,212.66,206.32,211.71,411500.0],["2024-02-02",210.31,216.8,209.39,213.82,250100.0],["2024-02-05",213.57,215.0,210.9,211.36,204500.0],["2024-02-06",212.92,214.99,210.78,214.99,225600.0],["2024-02-07",217.38,219.63,215.7,217.14,214000.0],["2024-02-08",219.31,219.69,216.86,218.37,179800.0],["2024-02-09",220.51,221.84,217.08,221.1,218100.0],["2024-02-12",220.84,222.83,219.48,221.37,196400.0],["2024-02-13",219.34,222.49,216.78,218.04,428600.0],["2024-02-14",219.07,225.83,217.49,224.7,361600.0],["2024-02-15",224.7,226.6,222.59,224.53,374100.0],["2024-02-16",225.5,225.5,221.29,224.6,326900.0],["2024-02-20",225.8,229.61,223.55,228.41,681300.0],["2024-02-21",226.57,227.12,223.66,225.89,738900.0],["2024-02-22",239.38,253.0,239.32,245.5,1503500.0],["2024-02-23",245.92,247.49,236.27,238.2,709300.0],["2024-02-26",237.18,246.47,237.0,243.43,643600.0],["2024-02-27",247.32,249.38,241.21,248.89,424700.0],["2024-02-28",246.72,247.1,242.31,245.26,483100.0],["2024-02-29",246.51,247.91,242.78,245.15,430300.0],["2024-03-01",246.1,249.58,245.2,248.75,314800.0],["2024-03-04",250.0,250.2,245.83,245.98,204900.0],["2024-03-05",242.84,242.84,237.11,239.01,363300.0],["2024-03-06",241.15,242.51,236.83,237.05,237800.0],["2024-03-07",237.97,239.52,235.7,238.97,217400.0],["2024-03-08",238.66,240.0,235.01,239.03,415300.0],["2024-03-11",236.7,241.24,236.7,238.77,332900.0],["2024-03-12",239.98,242.6,238.43,241.04,233900.0],["2024-03-13",244.0,244.18,240.57,240.61,266900.0],["2024-03-14",240.65,242.1,239.4,240.53,238500.0],["2024-03-15",238.15,240.0,237.03,237.8,412200.0],["2024-03-18",239.85,240.4,237.98,238.84,295100.0],["2024-03-19",238.57,247.0,237.83,244.92,350700.0],["2024-03-20",245.44,248.99,243.92,248.46,141700.0],["2024-03-21",251.64,257.37,250.83,256.4,567700.0],["2024-03-22",259.96,262.19,257.68,261.21,473300.0],["2024-03-25",261.4,270.73,260.05,260.3,949000.0],["2024-03-26",263.05,265.94,261.02,261.57,379100.0],["2024-03-27",262.36,262.56,255.24,255.59,355900.0],["2024-03-28",256.09,261.81,256.09,260.62,276400.0],["2024-04-01",260.02,260.62,254.07,254.61,346800.0],["2024-04-02",252.0,253.02,248.71,251.58,367800.0],["2024-04-03",250.0,252.98,249.0,251.84,237200.0],["2024-04-04",251.56,256.42,249.77,249.97,188800.0],["2024-04-05",249.76,250.57,244.0,244.11,342400.0],["2024-04-08",244.9,245.19,241.95,242.05,272800.0],["2024-04-09",243.55,244.8,242.53,243.59,175500.0],["2024-04-10",241.02,243.44,240.01,242.68,235400.0],["2024-04-11",242.92,243.67,238.3,240.19,298000.0],["2024-04-12",236.29,238.13,231.6,231.98,503100.0],["2024-04-15",236.48,236.48,230.23,231.57,284200.0],["2024-04-16",232.73,232.73,228.49,231.46,254800.0],["2024-04-17",233.3,233.35,229.89,230.54,179900.0],["2024-04-18",231.48,235.71,230.18,230.95,262300.0],["2024-04-19",230.0,230.99,223.5,224.19,387600.0],["2024-04-22",225.98,226.78,222.14,224.42,257000.0],["2024-04-23",227.49,229.06,225.74,228.43,274700.0],["2024-04-24",229.76,231.67,228.87,230.71,172300.0],["2024-04-25",226.04,228.39,225.11,227.0,239500.0],["2024-04-26",227.31,229.39,223.5,225.48,352300.0],["2024-04-29",226.8,229.29,224.58,225.35,280500.0],["2024-04-30",224.9,225.56,223.08,223.51,272300.0],["2024-05-01",223.34,224.14,220.61,220.94,313600.0],["2024-05-02",221.92,221.97,217.5,219.52,781800.0],["2024-05-03",222.4,223.82,219.61,221.48,394800.0],["2024-05-06",224.06,224.09,221.87,222.1,620900.0],["2024-05-07",222.27,224.33,222.14,223.43,542900.0],["2024-05-08",222.71,223.32,221.1,222.02,352300.0],["2024-05-09",222.14,223.7,221.6,222.85,548700.0],["2024-05-10",223.53,228.41,223.53,225.15,460900.0],["2024-05-13",226.55,229.33,225.43,225.55,382800.0],["2024-05-14",225.0,226.48,223.62,224.0,362400.0],["2024-05-15",226.22,228.8,224.62,228.1,542100.0],["2024-05-16",211.24,215.65,194.36,198.6,2728900.0],["2024-05-17",201.0,202.96,192.03,193.55,1389000.0],["2024-05-20",194.0,202.36,193.37,200.68,886400.0],["2024-05-21",202.33,202.33,197.61,199.85,757500.0],["2024-05-22",199.64,199.64,194.61,196.58,691700.0],["2024-05-23",196.28,197.13,190.0,190.1,684200.0],["2024-05-24",190.0,191.67,187.9,189.66,389400.0],["2024-05-28",191.23,195.85,189.42,191.33,461800.0],["2024-05-29",189.94,191.18,189.44,190.31,311700.0],["2024-05-30",189.5,191.47,186.27,186.48,567600.0],["2024-05-31",187.05,187.05,182.1,183.57,777600.0],["2024-06-03",184.0,184.07,177.48,178.37,831500.0],["2024-06-04",178.37,178.52,170.24,170.9,2104200.0],["2024-06-05",163.94,166.27,155.23,161.78,3101900.0],["2024-06-06",158.35,170.06,158.35,168.82,1272500.0],["2024-06-07",169.96,171.37,167.37,168.75,912300.0],["2024-06-10",181.3,181.71,172.78,175.08,1653200.0],["2024-06-11",174.0,175.9,169.73,174.94,971000.0],["2024-06-12",176.26,177.29,173.0,174.18,1023300.0],["2024-06-13",174.27,174.85,167.39,168.15,616700.0],["2024-06-14",169.0,169.69,166.12,167.9,662500.0],["2024-06-17",167.9,168.56,164.55,167.06,541000.0],["2024-06-18",167.1,167.15,163.8,166.65,766700.0],["2024-06-20",165.34,165.34,160.74,164.64,913900.0],["2024-06-21",165.8,168.74,163.47,164.67,858900.0],["2024-06-24",163.61,166.94,162.17,162.29,706300.0],["2024-06-25",162.29,164.97,161.08,162.2,624000.0],["2024-06-26",162.01,163.93,161.38,162.57,545400.0],["2024-06-27",162.42,169.19,161.26,168.69,1078900.0],["2024-06-28",169.76,172.99,169.27,171.97,530700.0],["2024-07-01",172.67,173.1,167.9,168.6,413600.0],["2024-07-02",167.79,169.85,167.52,169.54,348900.0],["2024-07-03",169.09,171.14,168.41,169.89,228700.0],["2024-07-05",169.9,172.58,169.52,171.19,424200.0],["2024-07-08",171.55,173.72,169.86,173.72,427100.0],["2024-07-09",173.96,175.47,171.84,172.72,593700.0],["2024-07-10",171.35,171.92,169.17,171.56,489500.0],["2024-07-11",171.77,175.0,170.51,170.51,441700.0],["2024-07-12",172.0,174.93,170.66,174.19,284200.0],["2024-07-15",175.26,179.9,174.38,178.32,706700.0],["2024-07-16",179.39,182.65,177.86,181.73,458600.0],["2024-07-17",180.57,182.87,177.81,180.79,531500.0],["2024-07-18",182.09,182.62,177.16,178.14,564800.0],["2024-07-19",177.53,179.07,175.13,176.9,274800.0],["2024-07-22",180.8,182.57,179.14,181.43,405400.0],["2024-07-23",182.34,185.41,181.79,184.0,415500.0],["2024-07-24",184.4,185.11,180.27,180.94,382000.0],["2024-07-25",181.08,184.02,180.58,181.8,605200.0],["2024-07-26",183.0,183.39,180.78,180.99,322100.0],["2024-07-29",180.25,182.4,179.84,179.92,310100.0],["2024-07-30",181.32,183.22,178.72,180.11,270600.0],["2024-07-31",181.65,184.62,180.61,181.0,451200.0],["2024-08-01",181.12,183.22,176.52,176.73,411900.0],["2024-08-02",172.44,172.83,169.44,171.76,304600.0],["2024-08-05",163.38,170.0,163.3,169.05,605500.0],["2024-08-06",168.86,170.51,167.58,168.1,606700.0],["2024-08-07",169.06,171.51,164.35,164.51,465400.0],["2024-08-08",167.03,171.0,166.25,171.0,466600.0],["2024-08-09",166.78,167.52,151.52,157.57,1378700.0],["2024-08-12",158.11,159.28,153.73,154.95,731000.0],["2024-08-13",155.51,161.06,155.51,160.06,686500.0],["2024-08-14",162.9,167.55,162.31,166.78,1131000.0],["2024-08-15",175.08,177.19,166.8,174.37,1624900.0],["2024-08-16",173.6,177.74,172.17,177.3,852000.0],["2024-08-19",179.08,186.72,178.68,184.96,784000.0],["2024-08-20",184.5,185.7,178.38,178.63,296900.0],["2024-08-21",179.0,180.39,177.15,179.02,458000.0],["2024-08-22",179.15,179.72,175.94,176.13,285800.0],["2024-08-23",179.3,180.13,177.15,178.26,216300.0],["2024-08-26",179.79,183.61,179.5,180.59,429600.0],["2024-08-27",179.51,182.83,179.51,181.4,608000.0],["2024-08-28",181.0,181.16,172.27,174.75,334400.0],["2024-08-29",175.6,177.8,173.97,174.32,523700.0],["2024-08-30",175.13,177.27,172.19,173.74,439200.0],["2024-09-03",173.09,173.71,166.06,166.23,643700.0],["2024-09-04",165.6,167.44,164.2,165.51,654800.0],["2024-09-05",164.72,165.65,161.75,162.44,461300.0],["2024-09-06",163.9,164.56,158.95,159.14,349100.0],["2024-09-09",160.05,163.1,159.95,161.68,377200.0],["2024-09-10",161.44,161.83,159.67,160.66,567100.0],["2024-09-11",160.1,162.38,159.76,162.12,342700.0],["2024-09-12",162.64,165.1,162.46,163.55,790300.0],["2024-09-13",163.46,166.79,163.46,164.93,305200.0],["2024-09-16",163.63,164.62,159.58,161.46,409200.0],["2024-09-17",159.7,164.22,159.64,162.75,500400.0],["2024-09-18",162.75,166.3,162.27,162.98,344700.0],["2024-09-19",165.47,166.42,164.91,165.83,402500.0],["2024-09-20",165.85,166.99,164.69,164.89,403300.0],["2024-09-23",165.16,168.19,165.16,166.94,487700.0],["2024-09-24",167.86,171.5,167.78,170.89,512000.0],["2024-09-25",171.17,172.76,170.21,170.32,528400.0],["2024-09-26",173.13,173.63,167.3,168.97,428100.0],["2024-09-27",170.32,172.75,168.68,171.44,314800.0],["2024-09-30",172.6,174.62,172.46,173.67,349200.0],["2024-10-01",172.47,173.83,163.14,164.71,604900.0],["2024-10-02",165.5,170.33,164.42,166.18,499800.0],["2024-10-03",164.74,166.98,164.59,166.98,173400.0],["2024-10-04",169.87,172.59,167.87,171.03,336000.0],["2024-10-07",171.64,173.52,168.9,170.39,602100.0],["2024-10-08",169.68,171.59,166.16,166.65,517300.0],["2024-10-09",165.77,168.14,164.58,165.6,310600.0],["2024-10-10",164.07,166.36,162.53,165.67,591200.0],["2024-10-11",165.91,172.69,165.45,171.09,579400.0],["2024-10-14",171.84,175.48,170.27,173.29,486200.0],["2024-10-15",173.1,177.77,171.99,177.72,597000.0],["2024-10-16",178.02,178.57,175.7,177.88,821800.0],["2024-10-17",178.52,180.24,177.1,178.7,552000.0],["2024-10-18",178.92,180.19,178.03,179.71,406600.0],["2024-10-21",180.7,181.4,178.0,178.1,651100.0],["2024-10-22",179.75,179.75,176.22,177.55,449300.0],["2024-10-23",177.55,178.25,174.25,175.5,338400.0],["2024-10-24",176.52,178.75,176.07,177.8,265600.0],["2024-10-25",177.67,178.62,173.82,174.33,306800.0],["2024-10-28",175.49,181.41,175.49,179.9,398600.0],["2024-10-29",179.89,180.79,178.34,180.04,231900.0],["2024-10-30",179.0,182.97,178.34,178.54,241200.0],["2024-10-31",178.55,179.22,173.66,173.7,432300.0],["2024-11-01",173.7,178.75,171.23,171.91,487900.0],["2024-11-04",172.0,172.93,169.48,169.49,369800.0],["2024-11-05",169.72,172.99,169.3,171.5,407900.0],["2024-11-06",175.65,178.15,174.96,175.28,477100.0],["2024-11-07",176.13,185.84,176.13,185.31,538800.0],["2024-11-08",190.0,194.22,188.4,189.99,890900.0],["2024-11-11",191.1,192.79,188.61,192.07,584100.0],["2024-11-12",194.27,195.98,192.46,192.89,684900.0],["2024-11-13",195.18,200.65,194.47,199.17,1353600.0],["2024-11-14",181.32,184.2,168.2,182.19,3163700.0],["2024-11-15",179.02,179.98,170.87,172.62,1165900.0],["2024-11-18",174.23,175.24,171.67,173.83,510200.0],["2024-11-19",172.0,175.24,170.94,172.67,465100.0],["2024-11-20",171.75,171.77,166.28,170.97,488900.0],["2024-11-21",171.83,174.31,168.69,171.31,548800.0],["2024-11-22",171.31,176.47,169.52,176.16,390600.0],["2024-11-25",178.34,185.99,178.29,183.7,703900.0],["2024-11-26",185.21,185.61,180.51,182.51,422600.0],["2024-11-27",182.93,185.06,179.63,179.84,291700.0],["2024-11-29",180.58,184.1,180.0,182.44,150800.0],["2024-12-02",183.0,185.51,182.1,184.51,248600.0],["2024-12-03",183.35,185.53,181.7,185.37,391600.0],["2024-12-04",185.55,192.99,185.07,192.39,472500.0],["2024-12-05",193.09,193.44,189.62,190.65,417000.0],["2024-12-06",191.7,193.52,188.0,189.81,273500.0],["2024-12-09",190.09,193.1,185.45,186.44,378300.0],["2024-12-10",186.44,187.94,181.31,181.46,408100.0],["2024-12-11",182.5,185.36,180.72,183.22,305400.0],["2024-12-12",183.34,192.78,182.88,192.33,550400.0],["2024-12-13",192.31,193.42,185.83,186.67,362900.0],["2024-12-16",187.05,190.54,184.34,186.3,382300.0],["2024-12-17",186.3,191.35,186.13,189.87,336500.0],["2024-12-18",190.26,191.66,181.23,181.75,347200.0],["2024-12-19",178.69,180.75,172.46,175.56,533400.0],["2024-12-20",175.0,177.8,173.36,176.02,391600.0],["2024-12-23",173.68,174.96,172.21,173.67,315300.0],["2024-12-24",174.53,177.1,173.95,175.42,179400.0],["2024-12-26",173.37,177.63,172.83,176.02,259200.0],["2024-12-27",176.29,176.29,171.28,173.45,197200.0],["2024-12-30",170.65,171.75,168.0,170.52,178900.0],["2024-12-31",170.86,171.44,169.3,169.84,219000.0],["2025-01-02",171.63,172.37,168.61,169.62,183400.0],["2025-01-03",170.0,171.02,168.0,169.8,329400.0],["2025-01-06",171.42,172.31,169.73,170.13,340200.0],["2025-01-07",171.54,172.5,165.51,166.33,340600.0],["2025-01-08",165.28,167.98,164.73,165.72,308300.0],["2025-01-10",163.35,163.71,161.11,161.66,395800.0],["2025-01-13",163.21,165.89,161.66,165.62,355500.0],["2025-01-14",168.73,169.83,167.1,169.34,384600.0],["2025-01-15",171.9,172.57,166.54,167.14,412100.0],["2025-01-16",165.92,166.73,163.79,164.2,693900.0],["2025-01-17",167.2,167.2,162.0,162.4,376900.0],["2025-01-21",163.55,167.28,163.23,165.52,854900.0],["2025-01-22",166.0,167.21,164.2,164.98,568700.0],["2025-01-23",163.02,163.67,158.51,161.04,689400.0],["2025-01-24",162.12,164.5,161.63,161.88,243500.0],["2025-01-27",163.74,173.0,163.55,170.58,719300.0],["2025-01-28",170.42,170.42,165.7,167.22,577700.0],["2025-01-29",167.66,168.43,165.32,166.0,408200.0],["2025-01-30",167.0,169.46,163.07,165.0,452400.0],["2025-01-31",166.07,169.6,165.24,166.14,649400.0],["2025-02-03",163.0,164.41,159.26,162.81,800600.0],["2025-02-04",165.84,169.59,165.75,169.44,459900.0],["2025-02-05",171.33,173.28,169.52,173.15,545400.0],["2025-02-06",174.86,176.98,172.53,173.87,500500.0],["2025-02-07",175.79,176.21,169.38,169.47,363000.0],["2025-02-10",171.11,175.9,171.1,173.84,424500.0],["2025-02-11",174.03,175.51,170.02,172.22,242200.0],["2025-02-12",171.13,172.84,169.74,171.9,350300.0],["2025-02-13",173.08,178.76,172.72,178.23,433300.0],["2025-02-14",178.27,178.27,172.98,176.49,347200.0],["2025-02-18",177.0,177.65,173.6,176.46,599800.0],["2025-02-19",177.26,179.17,175.5,178.5,735000.0],["2025-02-20",158.8,159.0,147.38,153.59,3871300.0],["2025-02-21",153.89,157.87,151.09,155.39,1392300.0],["2025-02-24",155.35,162.57,154.6,160.99,1192600.0],["2025-02-25",158.96,159.4,150.59,151.56,1326000.0],["2025-02-26",151.94,152.18,144.62,144.89,1087100.0],["2025-02-27",145.01,147.34,142.77,142.99,889400.0],["2025-02-28",142.8,143.99,137.66,139.18,1220100.0],["2025-03-03",140.19,141.04,137.19,140.62,1383600.0],["2025-03-04",138.88,147.36,138.88,144.62,885900.0],["2025-03-05",144.25,148.75,144.06,148.26,630700.0],["2025-03-06",146.22,147.99,144.65,146.62,594100.0],["2025-03-07",144.83,151.35,144.37,149.8,659700.0],["2025-03-10",148.0,151.05,143.79,146.05,830100.0],["2025-03-11",145.21,146.24,142.17,143.61,619100.0],["2025-03-12",145.03,146.42,140.32,140.59,669100.0],["2025-03-13",139.67,141.9,138.74,141.34,526300.0],["2025-03-14",142.1,144.66,142.01,144.61,554300.0],["2025-03-17",145.31,151.83,145.31,151.05,582800.0],["2025-03-18",148.7,152.15,148.49,151.02,529300.0],["2025-03-19",151.08,154.26,151.08,151.98,585300.0],["2025-03-20",151.13,154.89,151.13,154.0,624600.0],["2025-03-21",152.9,157.66,152.42,156.78,649600.0],["2025-03-24",157.95,160.74,155.16,156.17,870200.0],["2025-03-25",155.16,159.89,155.16,159.0,651200.0],["2025-03-26",159.0,161.19,155.76,159.06,615100.0],["2025-03-27",159.77,161.09,157.83,158.83,631500.0],["2025-03-28",158.52,158.52,153.59,155.48,366500.0],["2025-03-31",152.47,155.32,150.01,154.17,631000.0],["2025-04-01",155.29,155.78,151.43,155.09,297600.0],["2025-04-02",154.08,158.47,154.08,157.7,305300.0],["2025-04-03",151.88,152.98,149.34,150.34,425800.0],["2025-04-04",144.6,144.6,138.79,141.3,528300.0],["2025-04-07",143.49,151.79,140.1,147.1,894900.0],["2025-04-08",149.61,150.75,140.27,142.24,470600.0],["2025-04-09",141.23,154.45,139.92,153.44,703500.0],["2025-04-10",151.25,152.15,147.0,149.03,438100.0],["2025-04-11",148.63,153.4,147.0,152.61,325000.0],["2025-04-14",154.56,155.71,151.47,152.62,312500.0],["2025-04-15",155.25,157.4,154.2,154.94,282100.0],["2025-04-16",156.39,156.46,149.4,150.68,354700.0],["2025-04-17",152.03,152.16,148.34,149.75,335100.0],["2025-04-21",146.42,146.91,142.72,143.8,296300.0],["2025-04-22",144.35,147.91,144.1,147.07,320100.0],["2025-04-23",150.75,155.23,150.75,151.4,281600.0],["2025-04-24",151.85,155.38,151.85,154.52,267300.0],["2025-04-25",154.11,156.61,153.0,155.01,198300.0],["2025-04-28",155.63,157.1,154.57,156.17,198000.0],["2025-04-29",155.63,157.81,155.63,156.68,172000.0],["2025-04-30",154.0,156.12,151.54,155.85,127000.0],["2025-05-01",156.88,158.0,155.01,156.04,131700.0],["2025-05-02",157.34,158.76,156.97,157.39,155000.0],["2025-05-05",155.82,160.26,155.82,158.01,166000.0],["2025-05-06",155.66,159.41,155.66,156.9,172600.0],["2025-05-07",157.51,161.92,157.51,160.44,289700.0],["2025-05-08",163.71,165.12,162.02,163.77,301300.0],["2025-05-09",164.0,165.29,163.54,164.42,267300.0],["2025-05-12",168.21,169.39,161.5,164.0,529900.0],["2025-05-13",164.43,167.93,163.25,166.82,433900.0],["2025-05-14",167.24,170.79,167.16,169.46,613400.0],["2025-05-15",167.0,167.0,152.67,161.11,1401100.0],["2025-05-16",162.25,164.3,161.83,163.43,677600.0],["2025-05-19",166.5,171.23,165.93,168.0,940200.0],["2025-05-20",166.66,166.8,163.17,166.48,315900.0],["2025-05-21",165.44,166.56,161.64,162.02,369300.0],["2025-05-22",161.91,163.68,161.38,161.61,276700.0],["2025-05-23",158.06,161.09,158.06,159.94,308100.0],["2025-05-27",164.25,164.43,162.12,162.88,416800.0],["2025-05-28",166.26,168.15,164.74,164.81,625900.0],["2025-05-29",168.31,169.5,164.79,167.49,658300.0],["2025-05-30",166.22,166.9,162.9,165.93,314300.0],["2025-06-02",163.93,165.76,162.08,165.4,221700.0],["2025-06-03",169.99,170.69,167.73,170.47,551500.0],["2025-06-04",171.67,177.97,171.67,176.79,509300.0],["2025-06-05",177.75,178.45,175.14,175.96,339300.0],["2025-06-06",177.0,178.3,174.5,176.7,285800.0],["2025-06-09",176.02,176.98,174.49,175.42,380000.0],["2025-06-10",177.0,178.91,175.71,177.18,410200.0],["2025-06-11",177.81,180.61,177.61,178.32,609800.0],["2025-06-12",174.26,175.14,171.37,171.44,390100.0],["2025-06-13",167.2,169.77,164.29,165.68,534800.0],["2025-06-16",168.39,171.29,167.55,167.64,757800.0],["2025-06-17",168.5,169.64,165.74,165.76,390400.0],["2025-06-18",170.22,171.77,164.49,165.33,510600.0],["2025-06-20",166.72,168.43,162.47,162.61,512300.0],["2025-06-23",161.5,162.66,158.75,162.56,532700.0],["2025-06-24",164.56,166.24,163.0,165.21,339100.0],["2025-06-25",166.93,167.5,164.0,165.53,303700.0],["2025-06-26",165.53,167.24,164.1,165.69,323300.0],["2025-06-27",165.65,167.5,164.43,165.09,285400.0],["2025-06-30",167.62,169.25,166.95,168.91,355500.0],["2025-07-01",169.15,169.74,166.28,167.7,426700.0],["2025-07-02",168.84,168.94,166.06,168.4,371700.0],["2025-07-03",169.42,171.01,169.04,170.19,204600.0],["2025-07-07",170.01,170.55,168.0,169.51,214400.0],["2025-07-08",168.63,173.53,168.51,171.98,445100.0],["2025-07-09",171.5,173.41,170.91,171.94,259600.0],["2025-07-10",171.86,172.17,162.38,163.01,389600.0],["2025-07-11",162.0,162.0,154.13,154.84,485200.0],["2025-07-14",153.3,154.19,151.0,151.92,794100.0],["2025-07-15",153.54,154.0,151.36,151.51,422200.0],["2025-07-16",151.17,153.18,150.08,151.71,407300.0],["2025-07-17",153.92,154.78,151.74,154.27,287800.0],["2025-07-18",154.23,154.23,151.8,153.41,295100.0],["2025-07-21",154.45,156.52,153.77,155.47,451600.0],["2025-07-22",155.92,158.88,155.46,158.88,448900.0],["2025-07-23",159.44,163.14,157.75,162.77,498800.0],["2025-07-24",161.7,162.56,159.84,161.62,503000.0],["2025-07-25",161.62,162.49,159.93,162.42,435000.0],["2025-07-28",173.49,175.0,166.61,170.37,1176900.0],["2025-07-29",168.97,169.28,162.88,163.99,660200.0],["2025-07-30",163.85,163.87,159.73,161.1,522100.0],["2025-07-31",159.46,159.58,155.48,156.05,1294900.0],["2025-08-01",155.0,155.32,151.6,152.61,746000.0],["2025-08-04",152.89,155.87,152.79,155.82,431400.0],["2025-08-05",155.55,156.22,152.55,153.05,423700.0],["2025-08-06",153.84,155.31,152.65,153.92,495100.0],["2025-08-07",154.81,156.37,147.15,148.63,742300.0],["2025-08-08",148.5,150.89,147.55,148.66,403200.0],["2025-08-11",146.2,149.4,143.68,144.65,573900.0],["2025-08-12",140.07,145.03,140.0,142.34,844700.0],["2025-08-13",143.37,148.96,142.72,147.99,1012800.0],["2025-08-14",137.3,138.99,127.0,127.85,2770900.0],["2025-08-15",130.6,133.58,129.05,133.16,1283000.0],["2025-08-18",135.15,138.09,133.81,136.88,1299500.0],["2025-08-19",137.48,139.23,136.38,137.97,723900.0],["2025-08-20",136.8,138.25,136.0,137.86,657100.0],["2025-08-21",136.68,137.79,135.82,137.53,569600.0],["2025-08-22",137.09,142.54,136.82,142.5,905600.0],["2025-08-25",142.22,142.74,140.56,140.65,513200.0],["2025-08-26",140.26,141.48,138.1,138.64,442900.0],["2025-08-27",138.42,140.8,138.28,140.33,675700.0],["2025-08-28",141.3,144.01,141.25,142.7,612800.0],["2025-08-29",142.72,143.7,141.03,141.35,607600.0],["2025-09-02",141.28,141.35,134.69,136.5,2045800.0],["2025-09-03",137.36,137.87,135.93,137.29,621300.0],["2025-09-04",136.67,139.76,134.46,138.67,571400.0],["2025-09-05",139.02,142.25,139.02,140.41,346500.0],["2025-09-08",142.7,143.54,141.29,142.95,460600.0],["2025-09-09",142.95,144.18,142.56,143.35,382400.0],["2025-09-10",144.62,145.84,141.33,142.03,403700.0],["2025-09-11",143.0,143.85,141.48,142.64,459700.0],["2025-09-12",143.0,143.5,141.49,142.81,373700.0],["2025-09-15",142.26,143.79,140.89,143.19,525800.0],["2025-09-16",143.48,146.54,141.56,146.18,765000.0],["2025-09-17",146.58,151.0,146.48,148.83,561200.0],["2025-09-18",151.02,151.46,149.42,151.33,525300.0],["2025-09-19",151.89,153.68,150.92,153.44,428500.0],["2025-09-22",152.79,152.79,147.87,148.0,809900.0],["2025-09-23",147.98,149.84,147.74,148.93,648700.0],["2025-09-24",149.97,153.07,149.43,152.21,623700.0],["2025-09-25",152.2,152.2,146.72,147.14,458400.0],["2025-09-26",147.25,147.25,144.55,145.78,607100.0],["2025-09-29",148.0,148.12,146.12,146.38,637700.0],["2025-09-30",149.14,149.29,143.79,144.78,570600.0],["2025-10-01",144.05,145.43,137.48,139.19,596800.0],["2025-10-02",139.9,140.42,137.87,138.21,378700.0],["2025-10-03",139.0,141.1,137.72,138.2,448400.0],["2025-10-06",139.24,140.48,136.69,138.01,504800.0],["2025-10-07",138.01,138.88,134.22,135.15,604300.0],["2025-10-08",137.03,139.57,136.6,138.2,486400.0],["2025-10-09",140.15,140.18,137.53,137.68,321400.0],["2025-10-10",137.68,138.38,132.6,133.85,504900.0],["2025-10-13",135.1,135.5,131.87,132.0,409100.0],["2025-10-14",130.52,132.78,129.45,131.46,734600.0],["2025-10-15",131.66,131.66,128.18,128.52,543400.0],["2025-10-16",129.52,130.24,127.0,128.34,647700.0],["2025-10-17",126.72,130.01,126.66,129.88,425400.0],["2025-10-20",131.76,132.8,131.05,132.21,563700.0],["2025-10-21",132.21,137.05,131.5,134.52,669400.0],["2025-10-22",134.52,134.9,132.42,132.69,358500.0],["2025-10-23",132.68,134.07,131.35,131.98,439600.0],["2025-10-24",133.0,133.15,130.72,132.3,476700.0],["2025-10-27",133.7,134.85,133.25,134.53,618100.0],["2025-10-28",135.09,136.95,133.77,136.9,408400.0],["2025-10-29",137.17,137.17,133.88,134.31,374300.0],["2025-10-30",133.0,137.31,132.62,135.51,426400.0],["2025-10-31",136.04,137.82,135.12,136.66,282000.0],["2025-11-03",138.36,138.58,133.6,135.54,495600.0],["2025-11-04",133.7,133.7,128.89,129.87,744400.0],["2025-11-05",130.25,131.0,129.01,129.34,361100.0],["2025-11-06",129.0,129.03,125.58,126.31,379100.0],["2025-11-07",124.36,126.31,122.94,123.99,620100.0],["2025-11-10",124.47,128.33,123.78,127.98,658600.0],["2025-11-11",128.13,128.42,125.12,125.76,714200.0],["2025-11-12",126.17,127.31,123.69,124.26,866700.0],["2025-11-13",129.72,136.0,126.81,131.98,2197000.0],["2025-11-14",128.35,135.4,128.35,133.38,1412400.0],["2025-11-17",136.5,136.53,120.12,120.86,2679500.0],["2025-11-18",111.8,112.69,104.42,105.65,3641000.0],["2025-11-19",105.0,105.54,99.12,101.63,1854600.0],["2025-11-20",102.27,102.49,99.0,99.6,1377700.0],["2025-11-21",100.68,105.65,99.17,105.11,1655300.0],["2025-11-24",107.12,108.76,104.67,105.4,1224200.0],["2025-11-25",104.44,105.44,102.94,103.48,890800.0],["2025-11-26",103.5,106.0,103.15,105.23,774800.0],["2025-11-28",104.91,106.65,104.5,106.07,459100.0],["2025-12-01",104.19,108.39,104.13,106.31,755200.0],["2025-12-02",106.96,109.24,106.38,108.01,652200.0],["2025-12-03",106.9,108.63,105.94,106.22,700200.0],["2025-12-04",106.21,108.88,105.36,107.67,883700.0],["2025-12-05",107.14,108.45,105.58,106.2,1183700.0],["2025-12-08",105.0,106.0,103.23,105.72,1208700.0],["2025-12-09",105.02,108.93,104.74,106.81,636900.0],["2025-12-10",106.57,109.19,106.12,108.06,330600.0],["2025-12-11",109.13,110.3,108.51,108.92,548500.0],["2025-12-12",108.92,110.08,108.76,109.24,368200.0],["2025-12-15",109.82,110.43,105.86,105.92,514800.0],["2025-12-16",104.22,107.63,104.09,106.69,505000.0],["2025-12-17",106.88,109.62,106.84,108.63,647800.0],["2025-12-18",109.45,110.26,108.27,108.84,688500.0],["2025-12-19",108.85,109.85,108.5,109.03,661000.0],["2025-12-22",109.0,111.78,108.48,110.72,857400.0],["2025-12-23",111.38,111.79,109.05,111.76,1023900.0],["2025-12-24",112.0,114.42,111.3,113.18,642000.0],["2025-12-26",112.33,113.2,111.5,112.69,761600.0],["2025-12-29",111.2,113.92,111.18,113.05,725900.0],["2025-12-30",112.36,113.95,112.36,113.02,429300.0],["2025-12-31",112.1,114.03,111.84,113.04,705000.0],["2026-01-02",113.5,113.81,110.4,111.94,816500.0],["2026-01-05",112.88,115.93,112.68,115.72,755200.0],["2026-01-06",116.01,118.07,115.75,117.74,451400.0],["2026-01-07",117.39,118.0,116.4,117.22,558000.0],["2026-01-08",116.97,118.09,115.95,117.55,603700.0],["2026-01-09",117.0,118.25,116.05,117.07,391300.0],["2026-01-12",116.93,117.23,114.35,116.57,657500.0],["2026-01-13",116.94,118.37,115.08,116.07,1187400.0],["2026-01-14",115.68,116.76,114.94,115.05,914300.0],["2026-01-15",113.49,115.99,113.1,115.47,1020000.0],["2026-01-16",115.83,117.87,109.3,112.19,1438400.0],["2026-01-20",109.32,115.21,109.3,112.08,1120700.0],["2026-01-21",112.0,114.34,111.57,112.98,620700.0],["2026-01-22",113.44,115.46,111.21,112.21,559400.0],["2026-01-23",111.89,115.97,111.48,114.44,585100.0],["2026-01-26",115.11,117.21,114.95,116.1,485300.0],["2026-01-27",116.1,116.39,112.25,113.76,415600.0],["2026-01-28",113.22,113.75,110.84,111.14,462000.0],["2026-01-29",109.06,109.06,106.0,108.35,919400.0],["2026-01-30",108.0,109.49,106.12,106.41,1093200.0],["2026-02-02",106.86,109.41,106.22,109.37,523500.0],["2026-02-03",109.0,109.62,106.75,108.98,1865500.0],["2026-02-04",106.83,113.0,104.73,112.51,1199800.0],["2026-02-05",109.57,113.85,109.3,110.48,1123000.0],["2026-02-06",109.58,113.19,109.27,111.86,571900.0],["2026-02-09",111.68,112.49,108.85,111.37,797500.0],["2026-02-10",112.75,115.75,112.63,113.57,767000.0],["2026-02-11",113.95,113.95,108.01,110.97,1091900.0],["2026-02-12",109.83,111.0,104.34,105.69,2313900.0],["2026-02-13",105.69,106.25,103.1,103.55,1510800.0],["2026-02-17",100.99,102.32,94.65,95.31,1721800.0],["2026-02-18",94.9,99.1,94.89,98.5,1402000.0],["2026-02-19",106.39,113.56,104.24,111.55,2747400.0],["2026-02-20",113.03,117.87,113.03,117.69,1033700.0],["2026-02-23",118.0,120.12,113.75,114.36,1072800.0],["2026-02-24",113.74,116.27,111.78,114.23,816500.0],["2026-02-25",114.04,114.47,110.65,111.09,881700.0],["2026-02-26",111.43,116.38,109.82,115.9,716400.0],["2026-02-27",112.5,117.0,112.5,116.25,820100.0],["2026-03-02",116.47,118.31,116.26,116.38,438000.0],["2026-03-03",113.9,124.37,113.89,123.5,1001100.0],["2026-03-04",127.16,128.27,124.65,126.86,1525000.0],["2026-03-05",127.76,135.55,126.41,128.13,1183500.0],["2026-03-06",128.0,129.25,126.21,127.52,655900.0],["2026-03-09",125.02,127.25,123.17,125.63,602100.0],["2026-03-10",124.86,124.91,119.97,122.59,412200.0],["2026-03-11",123.53,125.14,119.89,120.23,473900.0],["2026-03-12",119.63,122.41,117.95,118.36,376100.0],["2026-03-13",118.0,119.99,116.17,117.39,394000.0],["2026-03-16",117.75,118.55,116.61,117.84,423000.0],["2026-03-17",117.73,121.35,117.45,118.87,252100.0],["2026-03-18",117.22,119.16,116.54,117.46,304100.0],["2026-03-19",117.1,120.57,117.1,119.4,304000.0],["2026-03-20",118.17,119.49,116.0,118.36,550100.0],["2026-03-23",118.42,120.6,116.94,117.01,325000.0],["2026-03-24",115.46,115.46,109.28,109.98,596000.0],["2026-03-25",110.41,111.54,107.29,109.51,488500.0],["2026-03-26",109.51,112.89,108.94,109.41,468200.0],["2026-03-27",106.66,109.02,105.28,108.35,826900.0],["2026-03-30",107.67,111.27,107.5,108.77,1237900.0],["2026-03-31",108.92,111.49,107.98,110.26,337700.0],["2026-04-01",111.78,111.78,109.23,110.11,296800.0],["2026-04-02",109.99,113.5,108.41,113.2,294700.0],["2026-04-06",112.95,115.48,112.43,113.37,249400.0],["2026-04-07",113.37,113.98,111.0,111.78,227600.0],["2026-04-08",114.06,114.83,108.77,108.86,387700.0],["2026-04-09",108.6,108.6,102.33,104.46,704800.0],["2026-04-10",102.41,103.46,95.69,97.0,843800.0],["2026-04-13",96.22,103.37,96.22,102.82,656900.0],["2026-04-14",103.71,105.75,100.0,101.19,412200.0],["2026-04-15",102.11,103.15,100.01,102.0,833600.0],["2026-04-16",103.88,105.87,103.33,105.04,791400.0],["2026-04-17",107.47,107.53,104.74,105.25,751700.0],["2026-04-20",103.89,106.47,103.28,105.53,471800.0],["2026-04-21",105.63,109.97,104.37,106.26,403900.0],["2026-04-22",106.8,108.7,105.28,105.6,337100.0],["2026-04-23",102.52,102.52,96.6,98.73,718200.0],["2026-04-24",97.5,100.47,96.71,100.35,498200.0],["2026-04-27",99.87,103.08,99.7,100.96,454900.0],["2026-04-28",101.01,102.61,100.28,102.05,477700.0],["2026-04-29",101.12,102.73,101.0,101.87,274600.0],["2026-04-30",101.45,102.4,100.01,102.02,328400.0],["2026-05-01",106.43,113.16,105.3,112.9,910500.0],["2026-05-04",122.08,126.5,120.81,124.19,1213200.0],["2026-05-05",123.96,126.19,121.34,125.01,781600.0],["2026-05-06",106.1,107.57,95.38,96.85,2750800.0],["2026-05-07",97.81,99.71,95.36,95.64,1146200.0],["2026-05-08",94.8,95.0,90.7,92.73,877000.0],["2026-05-11",91.37,92.59,89.03,91.39,1015200.0],["2026-05-12",89.96,90.25,86.22,86.7,1159700.0],["2026-05-13",85.09,87.99,84.38,86.38,1001400.0],["2026-05-14",86.89,89.87,85.85,87.94,685100.0],["2026-05-15",87.07,90.11,86.78,89.76,677300.0],["2026-05-18",88.11,93.45,87.89,92.41,716300.0],["2026-05-19",93.6,96.0,92.7,94.76,665600.0],["2026-05-20",93.24,94.22,90.7,93.77,615900.0],["2026-05-21",93.41,95.61,92.31,95.35,330400.0],["2026-05-22",95.5,97.8,94.33,94.46,462800.0],["2026-05-26",94.17,96.21,93.24,94.16,531800.0],["2026-05-27",92.12,94.35,91.05,91.15,530100.0],["2026-05-28",89.69,92.18,88.42,90.64,1137500.0],["2026-05-29",90.18,93.4,89.54,92.66,1226500.0],["2026-06-01",95.08,101.75,95.0,99.45,1217700.0],["2026-06-02",97.08,98.19,95.03,97.05,784100.0],["2026-06-03",96.9,96.9,93.44,94.91,759000.0],["2026-06-04",96.2,97.0,93.45,93.61,530800.0],["2026-06-05",93.34,95.41,92.2,93.14,651900.0],["2026-06-08",92.69,93.72,90.91,91.35,1024400.0],["2026-06-09",90.0,92.01,85.71,88.62,1010600.0],["2026-06-10",86.36,90.77,86.24,88.36,714900.0],["2026-06-11",86.0,88.9,84.99,88.08,773000.0],["2026-06-12",87.24,88.97,85.8,88.71,735300.0],["2026-06-15",89.02,90.5,85.74,86.54,702700.0],["2026-06-16",85.97,88.39,85.6,87.23,696200.0],["2026-06-17",86.08,87.63,83.1,83.15,1044700.0],["2026-06-18",83.81,85.34,83.1,84.68,832600.0],["2026-06-22",83.85,86.98,83.27,84.07,634800.0],["2026-06-23",84.35,87.28,83.92,87.07,655000.0],["2026-06-24",86.55,88.94,86.53,87.41,441300.0],["2026-06-25",86.19,88.42,85.76,87.6,660900.0],["2026-06-26",86.73,92.03,86.73,91.99,762600.0],["2026-06-29",94.05,94.1,90.53,91.8,405700.0],["2026-06-30",90.5,91.47,89.28,90.85,486700.0],["2026-07-01",94.2,96.49,93.66,94.83,576700.0],["2026-07-02",94.96,98.41,94.96,96.74,413400.0],["2026-07-06",94.77,97.82,94.595,97.17,381020.407439],["2026-07-07",98.61,99.9,97.815,98.63,462974.595015],["2026-07-08",96.99,98,96.13,96.8,379086.009104],["2026-07-09",94.75,98.15,93.75,97.86,343987.653703],["2026-07-10",99.9,100.735,99.06,99.74,248819.005437],["2026-07-13",102,105,101.81,103.48,450674.854502],["2026-07-14",98.59,103.205,98.495,102.28,306430.778599],["2026-07-15",103.895,104.56,100.63,101.53,279235.848746],["2026-07-16",102.19,102.7,99.56,100.93,478881.833237],["2026-07-17",100,101.2903,99.51,100.15,453873.223342],["2026-07-20",98.83,101.92,98.14,101.34,951836.655768],["2026-07-21",97.4,98.79,92.535,94.13,890009.632985],["2026-07-22",92.575,92.84,88.15,88.52,965997.145257],["2026-07-23",89.62,89.73,86.01,86.82,446888.797713],["2026-07-24",87.93,91.62,87.2102,90.26,715545.473203],["2026-07-27",90.69,95.72,90.69,95.01,886199.337006],["2026-07-28",96.94,101.57,96.94,101.41,755485.336007],["2026-07-29",101.52,105.84,101.4,105.02,806242.454405],["2026-07-30",100.915,101.445,96.44,98.88,504588.953833],["2026-07-31",98.19,100.54,97.31,98.79,389364.989646],["2026-08-03",102.225,103.175,99.28,100.65,632387.647583],["2026-08-04",98.67,103.79,98.66,103.29,848834.432717],["2026-08-05",95.63,100.63,93.4828,99.35,1357568.559394],["2026-08-06",96.54,98.735,95.97,97.11,835809.845167],["2026-08-07",97.76,101.93,97.21,101.85,552785.583932],["2026-08-10",100,102.68,99.97,102.31,168469.539807],["2026-08-11",101.07,103.09,100.75,101.52,665604.269708],["2026-08-12",98.49,100.21,97.3496,98.56,632955.607129],["2026-08-13",100.68,105.42,98.175,105.25,866634.491952],["2026-08-14",106.64,106.78,101.74,102.26,413955.206109]]}