{"t":"RHP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-10-24",4.6105,4.6857,4.5353,4.6356,4735600.0],["1991-10-25",4.6606,4.7859,4.6105,4.6857,759800.0],["1991-10-28",4.7107,4.836,4.7107,4.836,299800.0],["1991-10-29",4.811,5.2119,4.811,5.0114,606000.0],["1991-10-30",4.9613,5.0114,4.8611,4.9864,426600.0],["1991-10-31",4.9613,4.9864,4.8861,4.9362,198200.0],["1991-11-01",4.8861,4.9613,4.8611,4.9613,101800.0],["1991-11-04",4.9112,4.9112,4.6356,4.811,333200.0],["1991-11-05",4.811,4.811,4.7107,4.7608,727800.0],["1991-11-06",4.7608,4.811,4.7608,4.7608,62800.0],["1991-11-07",4.7608,4.8861,4.7608,4.8861,508800.0],["1991-11-08",4.9613,4.9864,4.9362,4.9362,325200.0],["1991-11-11",4.9112,4.9112,4.8611,4.8611,16000.0],["1991-11-12",4.8611,4.9362,4.8611,4.9112,74400.0],["1991-11-13",4.836,4.8611,4.811,4.836,115200.0],["1991-11-14",4.7608,4.8611,4.7107,4.8611,218200.0],["1991-11-15",4.8861,5.0114,4.811,4.811,237800.0],["1991-11-18",4.836,4.8611,4.7358,4.811,239200.0],["1991-11-19",4.7608,4.7608,4.5604,4.6105,259800.0],["1991-11-20",4.6606,4.6606,4.5353,4.6606,152600.0],["1991-11-21",4.6606,4.6606,4.5604,4.5854,10600.0],["1991-11-22",4.5353,4.5353,4.4602,4.4852,123200.0],["1991-11-25",4.4298,4.4298,4.3795,4.3795,130800.0],["1991-11-26",4.3795,4.4802,4.3795,4.4802,113600.0],["1991-11-27",4.455,4.5305,4.4298,4.4298,37800.0],["1991-11-29",4.4802,4.5054,4.455,4.4802,49800.0],["1991-12-02",4.5054,4.5809,4.455,4.5809,38600.0],["1991-12-03",4.5557,4.5809,4.4298,4.4298,82400.0],["1991-12-04",4.455,4.4802,4.3795,4.3795,88600.0],["1991-12-05",4.4047,4.4047,4.3795,4.4047,12200.0],["1991-12-06",4.3795,4.455,4.3795,4.455,55800.0],["1991-12-09",4.4298,4.5054,4.4298,4.4298,60600.0],["1991-12-10",4.455,4.4802,4.4047,4.455,12600.0],["1991-12-11",4.4802,4.5809,4.455,4.5809,21600.0],["1991-12-12",4.5809,4.5809,4.4298,4.5305,92200.0],["1991-12-13",4.606,4.7319,4.606,4.7067,60000.0],["1991-12-16",4.6815,4.7571,4.6815,4.7571,29200.0],["1991-12-17",4.757,4.7822,4.6815,4.6815,86200.0],["1991-12-18",4.6815,4.6815,4.6312,4.6815,53600.0],["1991-12-19",4.6564,4.6564,4.6312,4.6564,22400.0],["1991-12-20",4.6815,4.7067,4.6312,4.6564,55600.0],["1991-12-23",4.6564,4.8074,4.6564,4.8074,54000.0],["1991-12-24",4.8326,4.8829,4.7822,4.8577,51000.0],["1991-12-26",4.9081,4.9332,4.7822,4.8829,32600.0],["1991-12-27",4.9332,4.9836,4.9332,4.9332,63000.0],["1991-12-30",5.0339,5.4115,5.0087,5.3863,126600.0],["1991-12-31",5.4366,5.94,5.4366,5.94,192200.0],["1992-01-02",5.8393,5.8393,5.487,5.487,81400.0],["1992-01-03",5.487,5.5373,5.4366,5.4366,61200.0],["1992-01-06",5.3863,5.3863,5.3108,5.3359,20600.0],["1992-01-07",5.3611,5.5373,5.3611,5.4366,92800.0],["1992-01-08",5.336,5.6883,5.336,5.6632,88600.0],["1992-01-09",5.6632,5.7387,5.6632,5.7387,70400.0],["1992-01-10",5.7387,5.7638,5.7135,5.7387,45800.0],["1992-01-13",5.7135,5.7638,5.6883,5.7638,22200.0],["1992-01-14",5.7387,5.7638,5.638,5.638,44600.0],["1992-01-15",5.638,5.789,5.638,5.7638,52000.0],["1992-01-16",5.7638,5.8393,5.7387,5.8393,36600.0],["1992-01-17",5.789,5.8142,5.7387,5.7387,4600.0],["1992-01-20",5.6883,5.7387,5.6632,5.7387,28400.0],["1992-01-21",5.6883,5.6883,5.487,5.487,28000.0],["1992-01-22",5.487,5.638,5.4618,5.638,17800.0],["1992-01-23",5.5876,5.6883,5.5876,5.638,10800.0],["1992-01-24",5.5876,5.6883,5.5876,5.6632,84000.0],["1992-01-27",5.638,5.789,5.5876,5.789,6800.0],["1992-01-28",5.8142,5.94,5.789,5.8897,28400.0],["1992-01-29",5.8897,5.8897,5.8142,5.8142,3800.0],["1992-01-30",5.8142,5.8142,5.6883,5.6883,18800.0],["1992-01-31",5.6883,5.6883,5.638,5.6632,75200.0],["1992-02-03",5.638,5.638,5.5876,5.638,130200.0],["1992-02-04",5.638,5.789,5.638,5.7387,148600.0],["1992-02-05",5.7387,5.8393,5.7387,5.8393,59800.0],["1992-02-06",5.8897,6.091,5.8897,6.0155,55800.0],["1992-02-07",6.0407,6.0407,5.94,5.9904,94400.0],["1992-02-10",6.0407,6.091,6.0407,6.0407,5400.0],["1992-02-11",6.091,6.2421,6.091,6.2421,135000.0],["1992-02-12",6.2924,6.4938,6.2924,6.4434,34800.0],["1992-02-13",6.4434,6.4434,6.2672,6.2672,32200.0],["1992-02-14",6.2924,6.2924,6.1665,6.1665,6000.0],["1992-02-18",6.1414,6.1665,6.1414,6.1414,63800.0],["1992-02-19",6.1665,6.2169,6.1665,6.1917,30400.0],["1992-02-20",6.2169,6.3931,6.1917,6.3176,25600.0],["1992-02-21",6.3176,6.4938,6.2924,6.4938,42000.0],["1992-02-24",6.4434,6.4938,6.4182,6.4182,68000.0],["1992-02-25",6.4384,6.4384,6.3122,6.4132,18000.0],["1992-02-26",6.4637,6.5899,6.4384,6.5899,26200.0],["1992-02-27",6.5647,7.1454,6.5647,7.1454,92200.0],["1992-02-28",7.1959,7.6756,7.1707,7.2212,148000.0],["1992-03-02",7.1202,7.1707,7.0697,7.1202,51800.0],["1992-03-03",7.1707,7.3221,7.1707,7.3221,20000.0],["1992-03-04",7.3726,7.5746,7.3221,7.3221,88400.0],["1992-03-05",7.3474,7.3474,7.1707,7.2212,27000.0],["1992-03-06",7.1707,7.1707,7.1202,7.1454,18800.0],["1992-03-09",7.1202,7.1202,6.8424,6.8929,137000.0],["1992-03-10",6.8677,7.0697,6.8677,7.0192,31800.0],["1992-03-11",7.0444,7.0697,6.9687,7.0192,14200.0],["1992-03-12",7.0697,7.0697,6.9687,7.0192,77600.0],["1992-03-13",7.0444,7.0444,6.9687,7.0444,18200.0],["1992-03-16",6.9939,7.0192,6.9687,7.0192,15400.0],["1992-03-17",6.9182,6.9182,6.7162,6.8424,67800.0],["1992-03-18",6.8172,6.9182,6.8172,6.9182,22400.0],["1992-03-19",6.9687,7.0192,6.9687,6.9687,31000.0],["1992-03-20",6.9939,7.0192,6.9434,6.9687,50400.0],["1992-03-23",6.9687,6.9687,6.9182,6.9182,4800.0],["1992-03-24",6.8677,6.9182,6.8677,6.8677,51000.0],["1992-03-25",6.8677,6.9182,6.8172,6.8677,6000.0],["1992-03-26",6.9687,6.9687,6.9182,6.9434,6000.0],["1992-03-27",6.9687,6.9687,6.6657,6.6657,41400.0],["1992-03-30",6.6657,6.6909,6.6152,6.6152,11600.0],["1992-03-31",6.6152,6.7162,6.6152,6.7162,16400.0],["1992-04-01",6.6657,6.6657,6.5647,6.5647,9200.0],["1992-04-02",6.6152,6.6152,6.5647,6.5647,3600.0],["1992-04-03",6.5142,6.5142,6.4132,6.4132,9200.0],["1992-04-06",6.3627,6.3627,6.2112,6.3122,20200.0],["1992-04-07",6.2617,6.4132,6.2112,6.2112,117400.0],["1992-04-08",6.2617,6.3122,6.2617,6.2617,16600.0],["1992-04-09",6.2112,6.3122,6.2112,6.2617,34600.0],["1992-04-10",6.3122,6.4637,6.3122,6.4637,186800.0],["1992-04-13",6.5142,6.5647,6.5142,6.5647,11800.0],["1992-04-14",6.6152,6.8929,6.6152,6.8929,21000.0],["1992-04-15",6.9434,6.9939,6.8677,6.8677,12000.0],["1992-04-16",6.8677,6.8677,6.7667,6.8172,4000.0],["1992-04-20",6.8172,6.8172,6.7162,6.7162,4800.0],["1992-04-21",6.6657,6.6657,6.6657,6.6657,17200.0],["1992-04-22",6.5142,6.5142,6.1607,6.2869,248200.0],["1992-04-23",6.3122,6.3122,6.1607,6.1607,169200.0],["1992-04-24",6.186,6.2365,6.1607,6.2112,27400.0],["1992-04-27",6.1607,6.2617,6.1607,6.2364,151800.0],["1992-04-28",6.2617,6.2617,6.1607,6.2112,324000.0],["1992-04-29",6.2617,6.3122,6.2112,6.2617,56000.0],["1992-04-30",6.2869,6.2869,6.2617,6.2617,25600.0],["1992-05-01",6.2617,6.2617,6.2364,6.2364,12200.0],["1992-05-04",6.2617,6.3374,6.2617,6.3122,71200.0],["1992-05-05",6.2617,6.4132,6.2617,6.3122,35000.0],["1992-05-06",6.3627,6.3627,6.2869,6.2869,73000.0],["1992-05-07",6.2617,6.2617,6.2112,6.2112,22400.0],["1992-05-08",6.2112,6.2364,6.1607,6.2364,55400.0],["1992-05-11",6.2365,6.2617,6.2112,6.2112,8800.0],["1992-05-12",6.2112,6.2365,6.0092,6.0092,89600.0],["1992-05-13",5.9587,6.0345,5.9082,5.9587,42600.0],["1992-05-14",5.9587,5.9587,5.9082,5.9587,25400.0],["1992-05-15",6.0092,6.0597,6.0092,6.0597,13800.0],["1992-05-18",6.0597,6.0597,5.9587,6.0092,12000.0],["1992-05-19",5.984,6.0092,5.9082,5.9082,54800.0],["1992-05-20",5.8577,5.9082,5.7062,5.7062,114600.0],["1992-05-21",5.7062,5.7567,5.6052,5.7567,44400.0],["1992-05-22",5.7062,5.9587,5.7062,5.9587,19800.0],["1992-05-26",5.903,6.0803,5.903,6.0803,13200.0],["1992-05-27",6.0297,6.3843,6.0297,6.359,249800.0],["1992-05-28",6.283,6.283,6.283,6.283,50200.0],["1992-05-29",6.283,6.359,6.207,6.2323,106000.0],["1992-06-01",6.2323,6.2323,6.1817,6.1817,53200.0],["1992-06-02",6.2323,6.2323,6.1817,6.1817,8600.0],["1992-06-03",6.1817,6.1817,5.979,6.055,14000.0],["1992-06-04",6.055,6.1057,6.055,6.1057,8800.0],["1992-06-05",6.0803,6.131,6.0297,6.0803,13400.0],["1992-06-08",6.0803,6.0803,5.8776,5.8776,55200.0],["1992-06-09",5.8776,6.0803,5.8776,5.979,15200.0],["1992-06-10",6.0297,6.055,5.979,5.979,66800.0],["1992-06-11",5.979,5.979,5.9283,5.979,1400.0],["1992-06-12",6.0043,6.0297,5.9283,5.979,41800.0],["1992-06-15",5.979,5.979,5.9283,5.9283,3600.0],["1992-06-16",5.9283,5.9283,5.9283,5.9283,1000.0],["1992-06-17",5.9283,5.9283,5.8776,5.8776,3200.0],["1992-06-18",5.8776,5.8776,5.7256,5.827,26800.0],["1992-06-19",5.7763,5.8016,5.751,5.7763,102400.0],["1992-06-22",5.7763,5.827,5.751,5.827,12800.0],["1992-06-23",5.8776,6.0297,5.8776,6.0297,120600.0],["1992-06-24",6.0043,6.055,5.9536,6.0297,79600.0],["1992-06-25",6.055,6.131,6.055,6.1057,14200.0],["1992-06-26",6.131,6.2323,6.131,6.2323,8000.0],["1992-06-29",6.283,6.283,6.2323,6.2577,69600.0],["1992-06-30",6.283,6.4857,6.2577,6.4857,166200.0],["1992-07-01",6.4857,6.5363,6.4857,6.511,12000.0],["1992-07-02",6.4857,6.4857,6.4097,6.4097,31200.0],["1992-07-06",6.4097,6.4097,6.4097,6.4097,12400.0],["1992-07-07",6.435,6.435,6.3843,6.4097,14200.0],["1992-07-08",6.3843,6.3843,6.283,6.359,15200.0],["1992-07-09",6.3337,6.359,6.283,6.283,4000.0],["1992-07-10",6.3337,6.3337,6.2323,6.2323,4800.0],["1992-07-13",6.2323,6.283,6.2323,6.2323,31200.0],["1992-07-14",6.283,6.283,6.2323,6.2323,12000.0],["1992-07-15",6.207,6.207,6.0297,6.0297,218000.0],["1992-07-16",6.055,6.0803,6.0297,6.0803,72000.0],["1992-07-17",6.055,6.1057,6.055,6.0803,6400.0],["1992-07-20",6.131,6.1817,6.0803,6.0803,14400.0],["1992-07-21",6.0803,6.2323,6.0803,6.2323,5000.0],["1992-07-22",6.2577,6.3337,6.2577,6.283,10000.0],["1992-07-23",6.3337,6.3337,6.2577,6.2577,10400.0],["1992-07-24",6.207,6.207,6.0803,6.0803,70400.0],["1992-07-27",6.0803,6.0803,6.0297,6.0297,56800.0],["1992-07-28",5.979,6.0043,5.9283,5.9536,2000.0],["1992-07-29",5.979,5.979,5.8776,5.8776,108800.0],["1992-07-30",5.903,5.903,5.827,5.827,71600.0],["1992-07-31",5.7256,5.7763,5.7256,5.7763,49000.0],["1992-08-03",5.7763,5.7763,5.675,5.7256,58200.0],["1992-08-04",5.7256,5.8523,5.7256,5.827,129400.0],["1992-08-05",5.827,5.827,5.7763,5.8016,340400.0],["1992-08-06",5.8016,5.827,5.7763,5.827,283000.0],["1992-08-07",5.7763,5.8776,5.7763,5.8776,237400.0],["1992-08-10",5.8776,5.9283,5.8523,5.9283,125400.0],["1992-08-11",5.9283,5.9283,5.903,5.9283,6600.0],["1992-08-12",5.9283,5.979,5.9283,5.9536,10200.0],["1992-08-13",5.9537,6.131,5.9537,6.131,27000.0],["1992-08-14",6.1817,6.359,6.1817,6.359,12600.0],["1992-08-17",6.4097,6.6377,6.4097,6.6123,79800.0],["1992-08-18",6.587,6.6884,6.4857,6.6884,88200.0],["1992-08-19",6.6377,6.6884,6.6377,6.6884,96200.0],["1992-08-20",6.6884,6.6884,6.587,6.6123,6400.0],["1992-08-21",6.587,6.587,6.3083,6.3083,49000.0],["1992-08-24",6.283,6.283,6.1817,6.1817,30200.0],["1992-08-25",6.1512,6.1766,6.1512,6.1766,5400.0],["1992-08-26",6.1766,6.202,6.1257,6.1512,18800.0],["1992-08-27",6.202,6.202,6.202,6.202,46000.0],["1992-08-28",6.1512,6.1512,6.1003,6.1003,11600.0],["1992-08-31",6.0749,6.1257,6.0749,6.1003,20600.0],["1992-09-01",6.1003,6.1003,6.1003,6.1003,13800.0],["1992-09-02",6.1257,6.1512,6.1003,6.1512,1400.0],["1992-09-03",6.202,6.2528,6.202,6.2528,39000.0],["1992-09-04",6.2528,6.2528,6.202,6.202,90400.0],["1992-09-08",6.202,6.202,6.1003,6.1003,8400.0],["1992-09-09",6.1003,6.1003,6.0749,6.1003,21800.0],["1992-09-10",6.1003,6.1003,6.0495,6.0495,800.0],["1992-09-11",6.1003,6.1003,5.9478,5.9478,684200.0],["1992-09-14",5.9478,6.0495,5.9478,6.0495,30000.0],["1992-09-15",6.0495,6.0749,5.9987,6.0495,37400.0],["1992-09-16",6.0749,6.0749,6.0241,6.0495,144000.0],["1992-09-17",6.0495,6.0495,5.9478,5.9478,14200.0],["1992-09-18",5.9986,6.0749,5.9986,6.0749,6600.0],["1992-09-21",6.0495,6.0495,6.0241,6.0241,21600.0],["1992-09-22",6.0495,6.1003,6.0495,6.0749,98600.0],["1992-09-23",6.1003,6.1003,6.0495,6.0749,136400.0],["1992-09-24",6.0749,6.0749,5.9732,6.0241,92400.0],["1992-09-25",5.9732,5.9732,5.8461,5.897,44200.0],["1992-09-28",5.897,5.897,5.8461,5.897,106200.0],["1992-09-29",5.897,5.897,5.8461,5.897,9000.0],["1992-09-30",5.897,5.9987,5.897,5.9987,41000.0],["1992-10-01",5.9478,5.9987,5.897,5.9987,81400.0],["1992-10-02",6.0495,6.1512,6.0495,6.1003,145600.0],["1992-10-05",6.1003,6.1003,6.0495,6.1003,12200.0],["1992-10-06",6.1003,6.202,6.1003,6.202,68200.0],["1992-10-07",6.202,6.3037,6.202,6.2782,93400.0],["1992-10-08",6.2782,6.3545,6.2782,6.3037,22600.0],["1992-10-09",6.3037,6.4562,6.3037,6.3799,61800.0],["1992-10-12",6.4308,6.507,6.4308,6.507,32200.0],["1992-10-13",6.5833,6.6341,6.5833,6.6087,83200.0],["1992-10-14",6.6087,6.6087,6.5578,6.5578,148000.0],["1992-10-15",6.5833,6.6087,6.5578,6.6087,78800.0],["1992-10-16",6.5578,6.6341,6.507,6.6341,133400.0],["1992-10-19",6.6341,6.7612,6.6341,6.7358,173400.0],["1992-10-20",6.7104,6.8883,6.7104,6.8629,51800.0],["1992-10-21",6.812,6.8629,6.812,6.812,43600.0],["1992-10-22",6.812,6.9391,6.812,6.812,124400.0],["1992-10-23",6.8629,6.8883,6.812,6.8883,44200.0],["1992-10-26",6.8883,6.8883,6.7866,6.8374,51000.0],["1992-10-27",6.8374,6.8374,6.7358,6.7358,88000.0],["1992-10-28",6.7358,6.7358,6.7104,6.7358,38800.0],["1992-10-29",6.7358,6.7866,6.7358,6.7612,23400.0],["1992-10-30",6.7866,6.812,6.7612,6.812,108200.0],["1992-11-02",6.7866,6.8629,6.7612,6.812,155200.0],["1992-11-03",6.7866,6.9137,6.7866,6.8883,19000.0],["1992-11-04",6.8629,6.8883,6.8374,6.8883,33800.0],["1992-11-05",6.8883,6.8883,6.8374,6.8374,800.0],["1992-11-06",6.8629,6.8883,6.8374,6.8374,23400.0],["1992-11-09",6.8374,6.9137,6.8374,6.9137,24000.0],["1992-11-10",6.9137,7.0662,6.9137,7.0154,75800.0],["1992-11-11",7.0662,7.3204,7.0662,7.2187,112400.0],["1992-11-12",7.2695,7.3966,7.2187,7.2441,234800.0],["1992-11-13",7.2695,7.2695,7.2187,7.2695,21800.0],["1992-11-16",7.3204,7.3204,7.2187,7.3204,147200.0],["1992-11-17",7.3458,7.4729,7.3204,7.3204,69600.0],["1992-11-18",7.3712,7.4983,7.3712,7.4983,101000.0],["1992-11-19",7.4475,7.5746,7.4475,7.5746,40800.0],["1992-11-20",7.5746,7.5746,7.4729,7.4729,35800.0],["1992-11-23",7.4423,7.4933,7.4168,7.4678,10800.0],["1992-11-24",7.4933,7.5443,7.4933,7.5443,16400.0],["1992-11-25",7.4933,7.4933,7.4423,7.4933,43000.0],["1992-11-27",7.4678,7.5443,7.4678,7.4933,21400.0],["1992-11-30",7.4933,7.4933,7.4933,7.4933,34600.0],["1992-12-01",7.4933,7.5188,7.3913,7.4678,736000.0],["1992-12-02",7.4678,7.4678,7.3913,7.4678,63200.0],["1992-12-03",7.4933,7.4933,7.4423,7.4933,48000.0],["1992-12-04",7.4678,7.4933,7.4423,7.4933,38000.0],["1992-12-07",7.4933,7.4933,7.4423,7.4678,30800.0],["1992-12-08",7.4168,7.4933,7.4168,7.4933,51600.0],["1992-12-09",7.4678,7.4933,7.4678,7.4933,22600.0],["1992-12-10",7.4933,7.5952,7.4933,7.5443,38000.0],["1992-12-11",7.5697,7.5952,7.5697,7.5952,12000.0],["1992-12-14",7.5443,7.5952,7.4933,7.5697,94600.0],["1992-12-15",7.5697,7.5952,7.4933,7.4933,40000.0],["1992-12-16",7.5443,7.5443,7.5443,7.5443,70400.0],["1992-12-17",7.5697,7.6462,7.5697,7.6462,52200.0],["1992-12-18",7.6972,7.7482,7.6717,7.6972,89600.0],["1992-12-21",7.7482,7.7991,7.6972,7.7736,92000.0],["1992-12-22",7.7991,7.8501,7.7991,7.8246,26600.0],["1992-12-23",7.8246,7.8246,7.7227,7.7227,39800.0],["1992-12-24",7.7482,7.7482,7.7482,7.7482,3000.0],["1992-12-28",7.6972,7.7482,7.6972,7.7482,5000.0],["1992-12-29",7.7227,8.054,7.7227,8.054,80600.0],["1992-12-30",8.054,8.054,8.003,8.054,32800.0],["1992-12-31",8.054,8.3599,8.0285,8.3599,92600.0],["1993-01-04",8.3089,8.3089,8.1305,8.2069,38000.0],["1993-01-05",8.1814,8.1814,8.105,8.105,68600.0],["1993-01-06",8.105,8.105,8.0285,8.0285,26000.0],["1993-01-07",8.0795,8.0795,8.0285,8.0285,19400.0],["1993-01-08",8.0285,8.0285,7.7991,7.7991,124000.0],["1993-01-11",7.8246,7.8501,7.7991,7.8501,7600.0],["1993-01-12",7.8246,7.8246,7.7736,7.7991,14600.0],["1993-01-13",7.8246,7.8246,7.7482,7.7991,126600.0],["1993-01-14",7.7482,7.7482,7.7227,7.7482,77600.0],["1993-01-15",7.7991,7.8246,7.7736,7.7736,41000.0],["1993-01-18",7.7736,7.7736,7.6972,7.7482,30400.0],["1993-01-19",7.6972,7.7227,7.6972,7.6972,53800.0],["1993-01-20",7.6462,7.6717,7.5952,7.5952,56600.0],["1993-01-21",7.6207,7.6462,7.5443,7.5443,141200.0],["1993-01-22",7.5443,7.5697,7.3913,7.3913,49000.0],["1993-01-25",7.3913,7.4423,7.3404,7.4423,257200.0],["1993-01-26",7.4933,7.5188,7.4933,7.5188,10200.0],["1993-01-27",7.5443,7.6462,7.5443,7.6207,94400.0],["1993-01-28",7.6462,7.6462,7.5952,7.5952,13400.0],["1993-01-29",7.5443,7.5443,7.3658,7.4678,69400.0],["1993-02-01",7.4933,7.5443,7.4423,7.4423,95400.0],["1993-02-02",7.4678,7.5188,7.4168,7.4423,60400.0],["1993-02-03",7.4168,7.5952,7.4168,7.5443,47000.0],["1993-02-04",7.5697,7.5697,7.4423,7.4933,61600.0],["1993-02-05",7.5443,7.5697,7.4933,7.5443,91600.0],["1993-02-08",7.4933,7.5952,7.4933,7.4933,160600.0],["1993-02-09",7.4933,7.5952,7.4933,7.5697,79800.0],["1993-02-10",7.5188,7.5952,7.5188,7.5443,45600.0],["1993-02-11",7.5443,7.7482,7.5443,7.7482,51000.0],["1993-02-12",7.7736,7.9521,7.7482,7.9521,68800.0],["1993-02-16",8.0285,8.0285,7.9266,7.9266,131200.0],["1993-02-17",7.9266,8.0285,7.9011,8.0285,59200.0],["1993-02-18",7.9775,8.003,7.9521,7.9775,9600.0],["1993-02-19",7.9775,7.9775,7.9011,7.9266,167200.0],["1993-02-22",7.8756,7.9521,7.8756,7.9011,22600.0],["1993-02-23",7.8704,7.9471,7.8449,7.9471,20600.0],["1993-02-24",7.9215,7.9726,7.9215,7.9726,130800.0],["1993-02-25",8.0237,8.0493,8.0237,8.0237,26400.0],["1993-02-26",7.9982,8.1515,7.9982,8.1515,103400.0],["1993-03-01",8.1515,8.1771,8.1515,8.1771,28000.0],["1993-03-02",8.1771,8.1771,8.1259,8.1771,9800.0],["1993-03-03",8.1515,8.3304,8.1515,8.3304,44800.0],["1993-03-04",8.3815,8.4581,8.3304,8.3815,13200.0],["1993-03-05",8.4326,8.5092,8.3304,8.3304,25800.0],["1993-03-08",8.2793,8.2793,8.2026,8.2793,7200.0],["1993-03-09",8.1771,8.1771,8.1515,8.1771,4800.0],["1993-03-10",8.1515,8.2026,8.1515,8.2026,28200.0],["1993-03-11",8.1771,8.2537,8.1515,8.2282,115200.0],["1993-03-12",8.2282,8.2282,8.2026,8.2282,34600.0],["1993-03-15",8.2537,8.2537,8.2026,8.2537,11600.0],["1993-03-16",8.2282,8.2537,8.2282,8.2537,6200.0],["1993-03-17",8.2026,8.2282,8.1771,8.2026,68000.0],["1993-03-18",8.2282,8.2282,8.0748,8.1771,23000.0],["1993-03-19",8.126,8.1515,8.126,8.1515,3800.0],["1993-03-22",8.1515,8.1515,8.1515,8.1515,1200.0],["1993-03-23",8.1259,8.1259,8.1259,8.1259,2000.0],["1993-03-24",8.1004,8.1004,7.9726,7.9726,19200.0],["1993-03-25",7.9215,7.9726,7.8704,7.9726,81000.0],["1993-03-26",7.9982,8.0748,7.9726,8.0748,40400.0],["1993-03-29",8.1259,8.1259,8.1259,8.1259,29000.0],["1993-03-30",8.1259,8.1259,8.1259,8.1259,35600.0],["1993-03-31",8.1259,8.1515,8.1259,8.1259,7600.0],["1993-04-01",8.1771,8.1771,8.1259,8.1259,13000.0],["1993-04-02",8.126,8.126,7.9215,7.9215,8400.0],["1993-04-05",7.9471,7.9471,7.8704,7.8704,7000.0],["1993-04-06",7.896,7.896,7.7171,7.7171,59600.0],["1993-04-07",7.6915,7.6915,7.666,7.6915,5800.0],["1993-04-08",7.666,7.666,7.4105,7.4616,44600.0],["1993-04-12",7.4616,7.5893,7.4616,7.5638,84200.0],["1993-04-13",7.6404,7.7682,7.6404,7.7682,45800.0],["1993-04-14",7.8704,7.9726,7.8704,7.9471,47200.0],["1993-04-15",7.9471,8.0493,7.9471,8.0493,6000.0],["1993-04-16",8.0237,8.1004,8.0237,8.1004,25800.0],["1993-04-19",8.1004,8.1004,7.9471,7.9471,23400.0],["1993-04-20",7.8193,7.8193,7.5638,7.666,52400.0],["1993-04-21",7.6404,7.6404,7.4616,7.5638,85600.0],["1993-04-22",7.5127,7.5893,7.4105,7.4105,57000.0],["1993-04-23",7.4616,7.7682,7.4616,7.7682,64600.0],["1993-04-26",7.7682,8.0493,7.7682,7.9726,123800.0],["1993-04-27",7.9726,7.9726,7.8193,7.8193,25000.0],["1993-04-28",7.8193,7.8193,7.8193,7.8193,8400.0],["1993-04-29",7.8449,7.8449,7.7426,7.7938,6800.0],["1993-04-30",7.7938,7.8193,7.7682,7.7938,2200.0],["1993-05-03",7.8449,7.8449,7.8193,7.8193,28200.0],["1993-05-04",7.7682,7.8193,7.7682,7.7682,70000.0],["1993-05-05",7.7171,7.7682,7.6404,7.666,15800.0],["1993-05-06",7.666,7.6915,7.666,7.6915,73200.0],["1993-05-07",7.7171,7.7171,7.6915,7.6915,13800.0],["1993-05-10",7.7171,7.7427,7.666,7.6915,91400.0],["1993-05-11",7.6915,7.7427,7.6915,7.7427,12400.0],["1993-05-12",7.7938,7.8193,7.7938,7.7938,22200.0],["1993-05-13",7.7682,7.7938,7.7427,7.7682,69600.0],["1993-05-14",7.7938,7.7938,7.7682,7.7682,2400.0],["1993-05-17",7.7682,7.7682,7.7171,7.7171,9600.0],["1993-05-18",7.7171,7.7171,7.7171,7.7171,6600.0],["1993-05-19",7.666,7.7171,7.666,7.7171,31200.0],["1993-05-20",7.7171,7.7682,7.7171,7.7682,67800.0],["1993-05-21",7.8193,7.9215,7.8193,7.8704,88200.0],["1993-05-24",7.9215,7.9215,7.8449,7.9215,25600.0],["1993-05-25",7.9982,8.2282,7.9982,8.1515,66000.0],["1993-05-26",8.1771,8.2026,8.1515,8.2026,25200.0],["1993-05-27",8.2026,8.4326,8.2026,8.4326,21000.0],["1993-05-28",8.4326,8.4837,8.4326,8.4581,27000.0],["1993-06-01",8.453,8.5555,8.453,8.5555,60600.0],["1993-06-02",8.5299,8.6579,8.5299,8.6579,48800.0],["1993-06-03",8.6067,8.6579,8.6067,8.6579,11000.0],["1993-06-04",8.7092,8.8885,8.7092,8.8885,32400.0],["1993-06-07",8.8885,8.9141,8.7604,8.8116,42200.0],["1993-06-08",8.8116,8.8116,8.6579,8.6579,5800.0],["1993-06-09",8.6836,8.6836,8.5555,8.5555,13000.0],["1993-06-10",8.5043,8.5043,8.4274,8.4274,29000.0],["1993-06-11",8.4018,8.4018,8.2481,8.2481,76400.0],["1993-06-14",8.1969,8.3506,8.1456,8.3506,86200.0],["1993-06-15",8.4018,8.7348,8.4018,8.7348,42400.0],["1993-06-16",8.786,9.0678,8.7604,9.0678,217400.0],["1993-06-17",9.119,9.3239,9.119,9.3239,261600.0],["1993-06-18",9.3752,9.3752,9.0678,9.0678,271800.0],["1993-06-21",9.0166,9.0166,8.8629,8.8885,76400.0],["1993-06-22",8.8629,8.9141,8.8629,8.8885,36800.0],["1993-06-23",8.8885,8.8885,8.8629,8.8885,47200.0],["1993-06-24",8.8629,8.8629,8.8629,8.8629,27200.0],["1993-06-25",8.8885,9.3239,8.8629,9.2727,59400.0],["1993-06-28",9.2727,9.3752,9.2471,9.3752,67200.0],["1993-06-29",9.3752,9.3752,9.2983,9.3239,9000.0],["1993-06-30",9.3752,9.5289,9.3239,9.452,77000.0],["1993-07-01",9.4264,9.4264,9.3752,9.4008,33400.0],["1993-07-02",9.3752,9.3752,9.0678,9.0678,55400.0],["1993-07-06",9.0166,9.0166,8.8373,8.8629,198200.0],["1993-07-07",8.8885,8.8885,8.786,8.786,80000.0],["1993-07-08",8.786,8.786,8.7092,8.786,68200.0],["1993-07-09",8.8372,9.0166,8.8372,9.0166,45200.0],["1993-07-12",9.0166,9.4008,9.0166,9.4008,218600.0],["1993-07-13",9.4264,9.8875,9.4264,9.7338,447600.0],["1993-07-14",9.785,9.8106,9.7338,9.7338,87000.0],["1993-07-15",9.7338,9.7338,9.6313,9.6569,130600.0],["1993-07-16",9.6569,9.6569,9.4264,9.4264,243200.0],["1993-07-19",9.4776,9.4776,9.3496,9.3496,100000.0],["1993-07-20",9.3752,9.3752,9.2983,9.2983,112400.0],["1993-07-21",9.3239,9.3239,9.119,9.119,226400.0],["1993-07-22",9.0934,9.0934,8.9653,8.9653,89000.0],["1993-07-23",8.9141,8.9141,8.6836,8.6836,149400.0],["1993-07-26",8.7092,8.7092,8.4018,8.4274,405200.0],["1993-07-27",8.5043,8.8116,8.5043,8.8116,136800.0],["1993-07-28",8.8629,9.0166,8.8629,9.0166,60200.0],["1993-07-29",9.0166,9.0166,8.9141,8.9909,88200.0],["1993-07-30",9.0166,9.119,9.0166,9.119,42600.0],["1993-08-02",9.0934,9.1702,9.0934,9.1702,25600.0],["1993-08-03",9.1702,9.1959,9.1702,9.1702,7200.0],["1993-08-04",9.2215,9.2983,9.2215,9.2727,116400.0],["1993-08-05",9.2471,9.3239,9.2471,9.3239,75000.0],["1993-08-06",9.3239,9.3752,9.3239,9.3496,52800.0],["1993-08-09",9.3496,9.452,9.3496,9.452,60200.0],["1993-08-10",9.4264,9.452,9.4264,9.452,91800.0],["1993-08-11",9.4264,9.4264,9.4008,9.4008,18000.0],["1993-08-12",9.3752,9.4008,9.3239,9.3752,13000.0],["1993-08-13",9.3239,9.3239,9.2727,9.3239,18200.0],["1993-08-16",9.3239,9.3239,9.2471,9.2471,4600.0],["1993-08-17",9.2471,9.3239,9.0678,9.0678,71600.0],["1993-08-18",9.0934,9.0934,8.8885,8.9397,39800.0],["1993-08-19",8.9653,9.0166,8.9397,8.9909,71800.0],["1993-08-20",9.0166,9.4264,9.0166,9.4264,37400.0],["1993-08-23",9.4264,9.452,9.3496,9.452,48600.0],["1993-08-24",9.452,9.5032,9.452,9.5032,37600.0],["1993-08-25",9.5238,9.7548,9.5238,9.7548,95000.0],["1993-08-26",9.7548,9.8318,9.7548,9.8062,50600.0],["1993-08-27",9.7548,9.9858,9.7291,9.9345,24200.0],["1993-08-30",9.9345,10.2682,9.9345,10.0629,67600.0],["1993-08-31",10.0629,10.1655,9.9602,10.1655,25800.0],["1993-09-01",10.2169,10.5763,10.2169,10.5763,56600.0],["1993-09-02",10.5763,10.5763,10.4222,10.4479,88600.0],["1993-09-03",10.4479,10.4736,10.4479,10.4736,84400.0],["1993-09-07",10.4736,10.4736,10.0115,10.0372,46800.0],["1993-09-08",9.9602,9.9602,9.6521,9.6521,79800.0],["1993-09-09",9.6521,9.8062,9.6008,9.8062,75800.0],["1993-09-10",10.1142,10.5763,10.1142,10.5763,143400.0],["1993-09-13",10.679,10.9357,10.679,10.8843,172600.0],["1993-09-14",10.8843,10.987,10.3709,10.6276,123200.0],["1993-09-15",10.6276,10.679,10.5763,10.5763,27200.0],["1993-09-16",10.6276,10.9357,10.6276,10.833,135600.0],["1993-09-17",10.833,10.833,10.6276,10.679,55400.0],["1993-09-20",10.679,10.679,10.4736,10.4736,37500.0],["1993-09-21",10.4736,10.5249,10.3709,10.4736,49800.0],["1993-09-22",10.5249,10.7303,10.4222,10.7303,50600.0],["1993-09-23",10.833,10.833,10.6276,10.679,47600.0],["1993-09-24",10.7303,10.7816,10.5763,10.679,51600.0],["1993-09-27",10.7816,11.141,10.7816,11.0897,32600.0],["1993-09-28",11.0897,11.5518,11.0897,11.5004,67000.0],["1993-09-29",11.3977,11.4491,11.3464,11.3464,47800.0],["1993-09-30",11.3977,11.3977,11.2437,11.2437,46800.0],["1993-10-01",11.2437,11.2437,11.0384,11.0384,80300.0],["1993-10-04",11.0897,11.0897,11.0383,11.0897,13000.0],["1993-10-05",11.0897,11.1924,10.8843,10.9357,33000.0],["1993-10-06",10.9357,11.1924,10.8843,11.141,50200.0],["1993-10-07",11.141,11.141,10.833,10.833,17200.0],["1993-10-08",10.8843,10.8843,10.7303,10.7816,53600.0],["1993-10-11",10.7816,10.7816,10.7303,10.7816,20400.0],["1993-10-12",10.679,10.7303,10.5763,10.5763,33900.0],["1993-10-13",10.6276,11.3977,10.6276,11.141,146000.0],["1993-10-14",11.141,11.9111,11.141,11.7058,239500.0],["1993-10-15",11.7571,11.9111,11.7058,11.7058,153200.0],["1993-10-18",11.8085,11.8598,11.3977,11.3977,64900.0],["1993-10-19",11.4491,11.4491,11.141,11.141,33700.0],["1993-10-20",11.2437,11.2951,11.1924,11.2437,12600.0],["1993-10-21",11.2437,11.3464,11.141,11.2437,24500.0],["1993-10-22",11.2951,11.5004,11.2951,11.3977,79000.0],["1993-10-25",11.2437,11.2437,10.7303,10.7303,54600.0],["1993-10-26",10.833,10.8843,10.7816,10.833,22300.0],["1993-10-27",10.8843,11.141,10.8843,11.0897,21000.0],["1993-10-28",11.1924,11.3464,11.0383,11.0897,23800.0],["1993-10-29",11.0897,11.2437,11.0897,11.1924,34600.0],["1993-11-01",11.2951,11.2951,11.141,11.2951,68100.0],["1993-11-02",11.2437,11.2951,11.0897,11.2437,87000.0],["1993-11-03",11.2437,11.2951,10.7816,10.8843,91700.0],["1993-11-04",10.833,10.8843,10.0629,10.0629,48900.0],["1993-11-05",10.0629,10.2169,9.8575,10.1655,91100.0],["1993-11-08",10.2169,10.3709,10.1142,10.1142,97100.0],["1993-11-09",10.2169,10.2169,10.0115,10.1655,78000.0],["1993-11-10",10.1142,10.2682,10.1142,10.2169,108100.0],["1993-11-11",10.2682,10.2682,10.0115,10.2682,36600.0],["1993-11-12",10.2682,10.4736,10.2682,10.4222,40300.0],["1993-11-15",10.4223,10.4223,10.1655,10.2682,10400.0],["1993-11-16",10.2682,10.6276,10.2682,10.5763,58000.0],["1993-11-17",10.5763,10.6276,10.2682,10.2682,37600.0],["1993-11-18",10.1655,10.4736,10.1655,10.4736,27900.0],["1993-11-19",10.3709,10.4736,10.3709,10.4222,9300.0],["1993-11-22",10.2682,10.2682,9.8062,9.8062,54100.0],["1993-11-23",9.8575,9.8575,9.2414,9.3441,96000.0],["1993-11-24",9.4468,9.8575,9.4468,9.8575,115800.0],["1993-11-26",9.9088,10.1142,9.9088,10.1142,118600.0],["1993-11-29",10.1142,10.1655,9.9088,10.0115,24700.0],["1993-11-30",10.0115,10.0629,9.7548,9.8575,88500.0],["1993-12-01",9.8062,10.1142,9.7548,9.9088,268400.0],["1993-12-02",9.9602,10.0115,9.9088,10.0115,22500.0],["1993-12-03",10.0115,10.7303,10.0115,10.7303,104200.0],["1993-12-06",10.7816,11.5004,10.7816,11.141,88900.0],["1993-12-07",11.2437,11.6031,11.2437,11.5004,52800.0],["1993-12-08",11.5004,11.5004,10.5763,10.5763,54400.0],["1993-12-09",10.5763,10.987,10.5763,10.833,27600.0],["1993-12-10",10.987,11.5518,10.987,11.5004,62300.0],["1993-12-13",11.6031,11.8598,11.295,11.3464,75400.0],["1993-12-14",11.4491,11.4491,11.2951,11.2951,20700.0],["1993-12-15",11.3464,11.5004,11.1924,11.1924,40800.0],["1993-12-16",11.1924,11.1924,10.987,11.1924,67700.0],["1993-12-17",11.295,11.7058,11.295,11.6031,84500.0],["1993-12-20",11.6031,11.7571,11.5004,11.5518,60700.0],["1993-12-21",11.5004,11.5004,11.3464,11.4491,34300.0],["1993-12-22",11.5004,11.5518,11.4491,11.5004,32500.0],["1993-12-23",11.5004,11.5004,11.3977,11.3977,9300.0],["1993-12-27",11.5004,11.7058,11.5004,11.6544,54400.0],["1993-12-28",11.6544,11.6544,11.3977,11.3977,19300.0],["1993-12-29",11.5004,11.5518,11.3977,11.5004,40700.0],["1993-12-30",11.5004,11.6031,11.1924,11.4491,35100.0],["1993-12-31",11.4491,11.5518,11.3977,11.5518,49700.0],["1994-01-03",11.5518,11.5518,11.3977,11.5004,20800.0],["1994-01-04",11.5004,11.5004,11.3977,11.4491,269800.0],["1994-01-05",11.5518,12.6813,11.5004,12.1678,144300.0],["1994-01-06",12.1165,12.6299,12.0138,12.2705,159300.0],["1994-01-07",12.3219,12.5786,12.2705,12.5272,75000.0],["1994-01-10",12.4246,12.7326,12.3219,12.7326,76900.0],["1994-01-11",12.6299,12.8353,12.5272,12.7839,72400.0],["1994-01-12",12.8353,13.3487,12.6813,13.1433,69000.0],["1994-01-13",13.246,13.3487,12.8353,12.9893,30800.0],["1994-01-14",12.7326,12.7326,12.5272,12.6299,56400.0],["1994-01-17",12.3219,12.5272,12.3219,12.3219,44700.0],["1994-01-18",12.2192,12.3219,11.9111,11.9625,60400.0],["1994-01-19",12.2192,12.5272,12.1678,12.2192,65700.0],["1994-01-20",12.2705,12.2705,11.8598,12.0138,75300.0],["1994-01-21",11.7058,11.8085,11.6031,11.7058,189500.0],["1994-01-24",11.6544,11.7571,11.6031,11.6544,81200.0],["1994-01-25",11.7058,11.8598,11.6544,11.8085,155400.0],["1994-01-26",11.8085,11.9625,11.8085,11.9111,58900.0],["1994-01-27",12.0138,12.1678,12.0138,12.0652,56000.0],["1994-01-28",12.0138,12.2705,11.2951,11.5004,135500.0],["1994-01-31",11.6031,11.8085,11.6031,11.6031,52700.0],["1994-02-01",11.7058,11.8598,11.6031,11.7058,109900.0],["1994-02-02",11.7058,11.9111,11.7058,11.9111,214800.0],["1994-02-03",11.9111,11.9111,11.7571,11.8085,36800.0],["1994-02-04",11.8085,11.8085,11.6544,11.6544,37200.0],["1994-02-07",11.5004,11.5518,11.3977,11.3977,74700.0],["1994-02-08",11.3977,11.3977,11.141,11.3464,217200.0],["1994-02-09",11.3464,11.5518,11.2437,11.5518,101800.0],["1994-02-10",11.5518,11.5518,11.4491,11.5518,27100.0],["1994-02-11",11.4491,11.5518,11.4491,11.5518,32700.0],["1994-02-14",11.6031,11.6544,11.5518,11.6031,71800.0],["1994-02-15",11.6031,11.6031,11.295,11.3464,13800.0],["1994-02-16",11.3977,11.5518,11.3977,11.5004,23300.0],["1994-02-17",11.6031,11.7058,11.5518,11.6031,60200.0],["1994-02-18",11.5004,11.5518,11.5004,11.5518,104000.0],["1994-02-22",11.5004,11.5518,11.5004,11.5004,9500.0],["1994-02-23",11.4737,11.5251,11.4737,11.4737,48900.0],["1994-02-24",11.4737,11.5766,11.3708,11.4222,39000.0],["1994-02-25",11.5251,11.5251,11.062,11.2679,160800.0],["1994-02-28",11.2678,11.3193,11.1649,11.1649,16300.0],["1994-03-01",11.2164,11.2164,10.9077,10.9591,37000.0],["1994-03-02",10.7019,10.7019,10.3932,10.7019,64000.0],["1994-03-03",10.8048,10.8048,10.599,10.6504,18500.0],["1994-03-04",10.7533,10.9077,10.7019,10.8562,25300.0],["1994-03-07",10.9591,11.165,10.9077,10.9077,20300.0],["1994-03-08",11.0106,11.0106,10.599,10.6504,39400.0],["1994-03-09",10.6504,10.7533,10.6504,10.7019,30900.0],["1994-03-10",10.7019,10.7533,10.6504,10.7533,36000.0],["1994-03-11",10.7019,10.8562,10.7019,10.8562,1525900.0],["1994-03-14",11.2164,11.2164,10.9591,11.0106,459600.0],["1994-03-15",11.062,11.2679,11.062,11.2164,405700.0],["1994-03-16",11.2164,11.4737,11.165,11.3708,259800.0],["1994-03-17",11.3193,11.3708,11.3193,11.3193,133100.0],["1994-03-18",11.3193,11.3193,11.2679,11.3193,83800.0],["1994-03-21",11.2678,11.3193,11.1135,11.1649,106800.0],["1994-03-22",11.2164,11.2164,11.1135,11.1649,52500.0],["1994-03-23",11.165,11.2164,11.1135,11.2164,60300.0],["1994-03-24",11.2164,11.2164,11.0621,11.0621,77700.0],["1994-03-25",11.0106,11.1135,11.0106,11.1135,53600.0],["1994-03-28",11.062,11.1135,10.9591,11.0106,98500.0],["1994-03-29",11.0106,11.0106,10.599,10.599,218100.0],["1994-03-30",10.5475,10.5475,10.2903,10.2903,68500.0],["1994-03-31",10.2903,10.3932,10.0845,10.3932,176700.0],["1994-04-04",10.2903,10.2903,9.9301,10.033,58600.0],["1994-04-05",10.1359,10.9077,10.0845,10.7533,46700.0],["1994-04-06",10.8048,10.9077,10.7019,10.9077,58700.0],["1994-04-07",10.8562,11.062,10.8048,11.0106,34000.0],["1994-04-08",10.9077,10.9591,10.8048,10.8048,31400.0],["1994-04-11",10.8562,10.8562,10.6504,10.6504,15200.0],["1994-04-12",10.7019,10.7019,10.4446,10.4961,24700.0],["1994-04-13",10.5475,10.5475,10.2903,10.3932,40100.0],["1994-04-14",10.3932,10.3932,10.033,10.0845,144200.0],["1994-04-15",9.9301,10.033,9.8787,10.033,30700.0],["1994-04-18",10.033,10.0845,9.7758,9.9301,56900.0],["1994-04-19",9.9301,10.0845,9.8787,9.9816,91500.0],["1994-04-20",9.9301,10.0845,9.9301,10.0845,98400.0],["1994-04-21",10.033,10.2388,10.033,10.2388,78100.0],["1994-04-22",10.2388,10.4446,10.2388,10.3417,17000.0],["1994-04-25",10.2903,10.3932,10.2388,10.3932,39100.0],["1994-04-26",10.3417,10.5475,10.3417,10.5475,102100.0],["1994-04-28",10.5475,10.599,10.4961,10.599,43600.0],["1994-04-29",10.599,10.6504,10.4961,10.6504,41000.0],["1994-05-02",10.5475,10.599,9.9301,10.033,628400.0],["1994-05-03",10.1359,10.4961,10.1359,10.2903,153300.0],["1994-05-04",10.3417,10.3417,10.1359,10.1359,30300.0],["1994-05-05",10.1874,10.1874,9.9301,10.1874,70900.0],["1994-05-06",10.1359,10.1359,9.7243,9.8272,52200.0],["1994-05-09",9.7758,9.8272,9.3642,9.5185,35400.0],["1994-05-10",9.4671,9.8787,9.4671,9.8787,151000.0],["1994-05-11",9.8787,9.8787,9.4671,9.57,125000.0],["1994-05-12",9.6729,9.6729,9.4671,9.57,40200.0],["1994-05-13",9.57,9.8272,9.57,9.8272,24400.0],["1994-05-16",9.7758,9.8787,9.6214,9.6214,19000.0],["1994-05-17",9.543,9.543,9.0787,9.1819,78600.0],["1994-05-18",9.2335,9.5946,9.2335,9.5946,199200.0],["1994-05-19",9.6462,9.9041,9.6462,9.7493,52200.0],["1994-05-20",9.6978,9.8525,9.6978,9.6978,72600.0],["1994-05-23",9.7493,9.7493,9.2851,9.2851,124000.0],["1994-05-24",9.3367,9.3883,9.3367,9.3883,88600.0],["1994-05-25",9.3883,9.3883,9.1303,9.1819,106700.0],["1994-05-26",9.0787,9.2335,9.0787,9.1819,185100.0],["1994-05-27",9.2335,9.5946,9.1303,9.543,71400.0],["1994-05-31",9.4914,9.5946,9.4914,9.4914,132400.0],["1994-06-01",9.4914,9.6462,9.4398,9.5946,118000.0],["1994-06-02",9.5946,9.7493,9.5946,9.6978,42200.0],["1994-06-03",9.6978,10.162,9.6462,10.162,132900.0],["1994-06-06",10.1104,10.2136,10.0073,10.162,73100.0],["1994-06-07",10.162,10.3683,10.162,10.3168,218100.0],["1994-06-08",10.3168,10.3168,10.2136,10.2136,112000.0],["1994-06-09",10.162,10.2136,10.162,10.162,66000.0],["1994-06-10",10.162,10.2652,10.162,10.2136,40300.0],["1994-06-13",10.3168,10.4199,10.2136,10.3168,78400.0],["1994-06-14",10.3168,10.6263,10.3168,10.5231,119000.0],["1994-06-15",10.5231,10.9358,10.4715,10.9358,60800.0],["1994-06-16",10.8326,10.8842,10.7294,10.8842,38300.0],["1994-06-17",10.9874,11.0905,10.9358,11.0905,38700.0],["1994-06-20",10.9873,10.9873,10.781,10.8842,24700.0],["1994-06-21",10.8842,10.9358,10.7294,10.781,30200.0],["1994-06-22",10.7294,10.7294,10.4199,10.4715,28700.0],["1994-06-23",10.5231,10.7294,10.5231,10.5747,63900.0],["1994-06-24",10.6263,10.6778,10.2652,10.2652,79600.0],["1994-06-27",10.2652,10.4715,10.2136,10.3683,68700.0],["1994-06-28",10.3683,10.4199,10.3168,10.3168,50200.0],["1994-06-29",10.3168,10.4199,10.1104,10.1104,64100.0],["1994-06-30",10.0073,10.1104,9.9041,10.1104,69400.0],["1994-07-01",10.1104,10.1104,9.8009,10.0073,57900.0],["1994-07-05",10.0588,10.0588,9.7493,9.7493,48400.0],["1994-07-06",9.6978,9.6978,9.2851,9.3883,120200.0],["1994-07-07",9.4398,9.5946,9.4398,9.4914,201500.0],["1994-07-08",9.4914,9.5946,9.4914,9.4914,16100.0],["1994-07-11",9.543,9.5946,9.4914,9.5946,12900.0],["1994-07-12",9.5946,9.7493,9.5946,9.6462,157800.0],["1994-07-13",9.6462,9.6978,9.5946,9.6462,38300.0],["1994-07-14",9.6462,9.8525,9.6462,9.7493,35200.0],["1994-07-15",9.6978,9.7493,9.5946,9.6462,29500.0],["1994-07-18",9.6462,9.6978,9.3882,9.4398,44800.0],["1994-07-19",9.4398,9.4398,9.3367,9.3883,294000.0],["1994-07-20",9.3882,9.4398,9.2851,9.3367,185700.0],["1994-07-21",9.2851,9.3883,9.2851,9.3883,89100.0],["1994-07-22",9.3883,9.4398,9.3367,9.3883,155100.0],["1994-07-25",9.4398,9.4914,9.2851,9.2851,125900.0],["1994-07-26",9.3882,9.8009,9.3882,9.5946,68500.0],["1994-07-27",9.543,9.543,9.3367,9.4398,49700.0],["1994-07-28",9.4914,9.6978,9.4914,9.5946,101000.0],["1994-07-29",9.5946,9.7493,9.5946,9.5946,63200.0],["1994-08-01",9.6462,9.6462,9.1303,9.2851,59000.0],["1994-08-02",9.3367,9.5946,9.2851,9.4914,17700.0],["1994-08-03",9.4914,9.543,9.3883,9.4914,63000.0],["1994-08-04",9.4914,9.7493,9.4914,9.6462,57700.0],["1994-08-05",9.543,9.6462,9.4914,9.6462,42100.0],["1994-08-08",9.7493,9.9557,9.6978,9.6978,81700.0],["1994-08-09",9.6978,9.9041,9.6978,9.9041,70400.0],["1994-08-10",9.9041,10.0588,9.8525,9.8525,58000.0],["1994-08-11",9.9041,9.9041,9.543,9.5946,44500.0],["1994-08-12",9.5946,9.6462,9.2851,9.3883,47600.0],["1994-08-15",9.3882,9.5946,9.3882,9.5946,17500.0],["1994-08-16",9.5946,9.8525,9.5946,9.6978,60000.0],["1994-08-17",9.6978,9.9041,9.6978,9.8525,205700.0],["1994-08-18",9.9041,9.9041,9.7493,9.8009,60100.0],["1994-08-19",9.8009,9.8009,9.6978,9.8009,15400.0],["1994-08-22",9.7493,9.8009,9.6462,9.7493,10900.0],["1994-08-23",9.6462,9.6978,9.6462,9.6978,31900.0],["1994-08-24",9.6978,9.7493,9.5946,9.6462,88500.0],["1994-08-25",9.5946,9.6462,9.4914,9.4914,65700.0],["1994-08-26",9.543,9.6462,9.3882,9.4398,131000.0],["1994-08-29",9.4914,9.543,9.4398,9.4398,203200.0],["1994-08-30",9.5206,9.5206,9.4171,9.4171,94400.0],["1994-08-31",9.4688,9.5206,9.3653,9.4171,85400.0],["1994-09-01",9.4171,9.5206,9.4171,9.5206,14900.0],["1994-09-02",9.4688,9.4688,9.4171,9.4171,4100.0],["1994-09-06",9.4688,9.4688,9.3653,9.4171,49800.0],["1994-09-07",9.4171,9.4171,9.2101,9.4171,68400.0],["1994-09-08",9.4171,9.5206,9.4171,9.4171,45600.0],["1994-09-09",9.3653,9.4171,8.9514,8.9514,259000.0],["1994-09-12",9.0549,9.1066,8.3822,8.5892,209400.0],["1994-09-13",8.6409,9.1066,8.6409,9.0549,558200.0],["1994-09-14",9.1066,9.5206,9.1066,9.3653,232000.0],["1994-09-15",9.4171,9.6758,9.3136,9.6758,227100.0],["1994-09-16",9.5723,9.5723,9.1584,9.2618,139800.0],["1994-09-19",9.2618,9.5206,9.2618,9.4171,185500.0],["1994-09-20",9.3653,9.4171,9.0549,9.1066,165000.0],["1994-09-21",9.0549,9.0549,9.0031,9.0031,57400.0],["1994-09-22",9.0031,9.0549,8.7962,8.9514,129100.0],["1994-09-23",9.0031,9.0031,8.7962,8.8479,14800.0],["1994-09-26",8.7962,9.1066,8.7962,9.1066,40700.0],["1994-09-27",9.0549,9.3136,9.0549,9.2618,167900.0],["1994-09-28",9.3136,9.5206,9.3136,9.4171,137800.0],["1994-09-29",9.4688,9.5206,9.4171,9.4688,76200.0],["1994-09-30",9.4688,9.4688,9.4171,9.4171,274300.0],["1994-10-03",9.3653,9.4688,9.3136,9.3136,44500.0],["1994-10-04",9.3653,9.4171,9.2618,9.2618,67000.0],["1994-10-05",9.2618,9.3653,9.0549,9.2101,105100.0],["1994-10-06",9.0549,9.1066,9.0031,9.1066,152900.0],["1994-10-07",9.1066,9.1584,9.0549,9.1066,33700.0],["1994-10-10",9.1066,9.1066,9.0031,9.0031,51400.0],["1994-10-11",9.0031,9.1066,9.0031,9.0031,22200.0],["1994-10-12",9.0549,9.1584,9.0031,9.1066,55000.0],["1994-10-13",9.1066,9.1066,9.0031,9.0549,22800.0],["1994-10-14",9.0549,9.1066,9.0549,9.1066,10800.0],["1994-10-17",9.0031,9.1066,9.0031,9.1066,34800.0],["1994-10-18",9.1066,9.2101,9.0031,9.1066,20100.0],["1994-10-19",9.0031,9.1584,8.9514,9.0031,133300.0],["1994-10-20",9.0031,9.1584,8.8479,8.8996,75100.0],["1994-10-21",8.9514,8.9514,8.6927,8.6927,90600.0],["1994-10-24",8.7962,8.8996,8.0718,8.0718,177900.0],["1994-10-25",8.0718,8.3305,8.02,8.1753,501600.0],["1994-10-26",8.1235,8.434,8.1235,8.434,118900.0],["1994-10-27",8.3822,8.4857,8.0718,8.1753,673700.0],["1994-10-28",8.1753,8.227,8.1235,8.1753,102200.0],["1994-10-31",8.1753,8.1753,8.02,8.1235,207700.0],["1994-11-01",8.0718,8.1753,8.02,8.0718,86800.0],["1994-11-02",8.1235,8.3305,8.1235,8.3305,404000.0],["1994-11-03",8.3305,8.5375,8.3305,8.4857,134600.0],["1994-11-04",8.4857,8.7962,8.4857,8.7962,114800.0],["1994-11-07",8.7962,8.9514,8.7962,8.8996,125100.0],["1994-11-08",8.8479,9.1066,8.8479,9.0031,349400.0],["1994-11-09",9.1066,9.1066,9.0549,9.1066,160400.0],["1994-11-10",9.1066,9.2618,9.1066,9.2101,74500.0],["1994-11-11",9.2618,9.5206,9.2618,9.4688,85300.0],["1994-11-14",9.4688,9.6758,9.4688,9.5206,133700.0],["1994-11-15",9.4688,9.6758,9.4171,9.6758,169700.0],["1994-11-16",9.6758,10.038,9.6758,9.9862,161600.0],["1994-11-17",9.9345,9.9862,9.7793,9.7793,159000.0],["1994-11-18",9.7793,9.7793,9.3136,9.3653,73800.0],["1994-11-21",9.4171,9.4171,9.1584,9.2101,149400.0],["1994-11-22",9.3653,9.831,9.3653,9.624,249200.0],["1994-11-23",9.624,9.624,9.3653,9.4688,76800.0],["1994-11-25",9.4688,9.4688,9.2618,9.2618,16800.0],["1994-11-28",9.3136,9.3136,9.2101,9.2618,53800.0],["1994-11-29",9.239,9.3947,9.239,9.2909,40800.0],["1994-11-30",9.3428,9.4985,9.3169,9.3947,96200.0],["1994-12-01",9.3947,9.4985,9.2909,9.3428,36600.0],["1994-12-02",9.3428,9.3428,9.1352,9.1352,19800.0],["1994-12-05",9.1352,9.2909,9.1352,9.1871,36900.0],["1994-12-06",9.1871,9.239,8.9276,9.0314,28800.0],["1994-12-07",9.0314,9.0314,8.8757,8.8757,78000.0],["1994-12-08",8.8238,8.8238,8.5642,8.5642,118000.0],["1994-12-09",8.6161,8.72,8.5123,8.6161,18100.0],["1994-12-12",8.6161,8.6161,8.5123,8.5642,52800.0],["1994-12-13",8.5642,8.72,8.5123,8.5123,24500.0],["1994-12-14",8.5123,8.72,8.4604,8.6161,54900.0],["1994-12-15",8.6681,8.7719,8.6681,8.72,67000.0],["1994-12-16",8.72,8.72,8.6681,8.72,23500.0],["1994-12-19",8.5642,8.5642,8.4085,8.5123,46700.0],["1994-12-20",8.5123,8.6681,8.4085,8.6161,63800.0],["1994-12-21",8.6161,8.72,8.4604,8.6161,94400.0],["1994-12-22",8.6161,8.6681,8.4085,8.4085,183500.0],["1994-12-23",8.4604,8.4604,8.3566,8.4604,31100.0],["1994-12-27",8.4604,8.5642,8.3566,8.5642,362600.0],["1994-12-28",8.5123,9.0314,8.5123,8.9276,167700.0],["1994-12-29",8.8238,8.9795,8.7719,8.9276,108400.0],["1994-12-30",8.8757,9.4466,8.8757,9.4466,170400.0],["1995-01-03",9.4985,9.758,9.3947,9.4985,262100.0],["1995-01-04",9.5504,9.5504,9.4985,9.5504,69200.0],["1995-01-05",9.5504,9.5504,9.4466,9.4466,61700.0],["1995-01-06",9.4466,9.4985,9.3947,9.4466,44900.0],["1995-01-09",9.4466,9.4466,9.239,9.239,33400.0],["1995-01-10",9.1871,9.239,8.8238,8.8238,182600.0],["1995-01-11",8.8757,9.1352,8.8757,9.1352,125300.0],["1995-01-12",9.1352,9.4466,9.1352,9.3947,65600.0],["1995-01-13",9.5504,10.0176,9.5504,9.9657,270000.0],["1995-01-16",10.0176,10.3809,9.9657,10.329,362700.0],["1995-01-17",10.329,10.5885,10.1214,10.5366,254100.0],["1995-01-18",10.4847,10.5885,10.4328,10.4847,35300.0],["1995-01-19",10.4328,10.4328,10.1214,10.2771,88300.0],["1995-01-20",10.2252,10.329,10.1733,10.1733,35100.0],["1995-01-23",10.0695,10.0695,9.8619,9.8619,40600.0],["1995-01-24",9.9138,9.9138,9.6542,9.7061,130400.0],["1995-01-25",9.758,9.8099,9.7061,9.8099,31500.0],["1995-01-26",9.81,9.9657,9.81,9.9138,101900.0],["1995-01-27",9.9138,9.9657,9.8619,9.9138,5800.0],["1995-01-30",9.9138,9.9657,9.81,9.8619,64100.0],["1995-01-31",9.81,9.81,9.6023,9.6542,29300.0],["1995-02-01",9.758,9.8619,9.758,9.758,46400.0],["1995-02-02",9.758,9.758,9.6542,9.7061,141300.0],["1995-02-03",9.7061,9.8099,9.6542,9.8099,140100.0],["1995-02-06",9.8619,9.9138,9.81,9.9138,63500.0],["1995-02-07",9.9138,10.0695,9.9138,10.0176,75500.0],["1995-02-08",10.0176,10.0176,9.758,9.758,24100.0],["1995-02-09",9.81,9.9657,9.81,9.9138,12800.0],["1995-02-10",9.9138,10.0695,9.8619,10.0695,232300.0],["1995-02-13",10.0695,10.2252,10.0695,10.1733,155900.0],["1995-02-14",10.2771,10.2771,10.1214,10.1733,26600.0],["1995-02-15",10.1733,10.329,10.1733,10.2771,65100.0],["1995-02-16",10.2252,10.329,10.0695,10.1214,60500.0],["1995-02-17",10.1214,10.1733,10.0176,10.1214,53400.0],["1995-02-21",10.2252,10.4328,10.2252,10.4328,63300.0],["1995-02-22",10.4328,10.4328,10.2771,10.4328,31100.0],["1995-02-23",10.4328,10.5366,10.329,10.4847,40200.0],["1995-02-24",10.5366,10.5885,10.4847,10.5885,26600.0],["1995-02-27",10.5366,10.7442,10.4847,10.6923,60300.0],["1995-02-28",10.6923,10.9,10.6923,10.9,123100.0],["1995-03-01",10.848,10.848,10.6923,10.7961,72500.0],["1995-03-02",10.7961,10.9,10.6923,10.9,75200.0],["1995-03-03",10.7961,10.8999,10.7442,10.848,131400.0],["1995-03-06",10.7961,11.2114,10.7442,11.2114,92600.0],["1995-03-07",11.2447,11.3488,10.8803,10.8803,166800.0],["1995-03-08",10.8803,11.1926,10.8803,11.1406,89900.0],["1995-03-09",11.1406,11.2447,11.1406,11.2447,36500.0],["1995-03-10",11.1926,11.2967,11.1926,11.2967,58000.0],["1995-03-13",11.2447,11.6091,11.2447,11.505,100400.0],["1995-03-14",11.505,11.505,11.2447,11.2967,89900.0],["1995-03-15",11.2447,11.4009,11.1926,11.3488,81200.0],["1995-03-16",11.4009,11.8173,11.3488,11.7653,78500.0],["1995-03-17",11.6612,11.7132,11.6091,11.6612,152200.0],["1995-03-20",11.6091,11.6091,11.4529,11.505,142500.0],["1995-03-21",11.505,11.505,11.2447,11.2447,51300.0],["1995-03-22",11.2447,11.2447,11.0885,11.1406,264000.0],["1995-03-23",11.1406,11.557,11.1406,11.505,144800.0],["1995-03-24",11.4529,11.505,11.1926,11.3488,124900.0],["1995-03-27",11.3488,11.3488,11.2447,11.2967,44200.0],["1995-03-28",11.2968,11.4009,11.2968,11.3488,70300.0],["1995-03-29",11.3488,11.3488,11.1926,11.2447,207100.0],["1995-03-30",11.2447,11.2967,11.2447,11.2447,97500.0],["1995-03-31",11.2447,11.2447,10.9323,10.9323,264000.0],["1995-04-03",10.9844,10.9844,10.62,10.62,236100.0],["1995-04-04",10.4117,10.4117,10.1515,10.2035,87800.0],["1995-04-05",9.9953,10.2035,9.9432,10.0994,103400.0],["1995-04-06",10.0994,10.5159,10.0994,10.4638,153200.0],["1995-04-07",10.5159,10.5679,10.4117,10.4117,47300.0],["1995-04-10",10.4117,10.4117,10.1515,10.2035,65300.0],["1995-04-11",10.3076,10.3076,10.0994,10.1515,51800.0],["1995-04-12",10.0994,10.2556,10.0994,10.0994,39500.0],["1995-04-13",10.1515,10.3076,10.0473,10.0473,32200.0],["1995-04-17",10.0473,10.0994,9.5788,9.6829,115700.0],["1995-04-18",9.787,9.8391,9.6829,9.6829,106000.0],["1995-04-19",9.6829,9.6829,9.5788,9.5788,64800.0],["1995-04-20",9.6309,9.8391,9.5788,9.787,94000.0],["1995-04-21",9.735,9.8912,9.6829,9.8912,41900.0],["1995-04-24",9.787,9.8391,9.735,9.787,44100.0],["1995-04-25",9.735,9.8391,9.6829,9.787,125600.0],["1995-04-26",9.787,9.8391,9.6829,9.735,30100.0],["1995-04-27",9.735,9.8391,9.5788,9.8391,120600.0],["1995-04-28",9.8391,9.8391,9.735,9.8391,57100.0],["1995-05-01",9.787,9.8912,9.787,9.787,86300.0],["1995-05-02",9.787,9.8912,9.735,9.787,66800.0],["1995-05-03",9.8391,9.8912,9.787,9.8391,54900.0],["1995-05-04",9.8912,10.1515,9.8391,10.0994,90300.0],["1995-05-05",10.0994,10.3076,10.0994,10.3076,34200.0],["1995-05-08",10.3076,10.4638,10.3076,10.4117,44000.0],["1995-05-09",10.4118,10.4638,10.2556,10.2556,53700.0],["1995-05-10",10.2556,10.4117,10.2556,10.3076,22900.0],["1995-05-11",10.2556,10.3597,10.2556,10.3076,6600.0],["1995-05-12",10.3597,10.3597,10.2035,10.2035,52000.0],["1995-05-15",10.1515,10.1515,9.9953,10.0473,36700.0],["1995-05-16",10.0808,10.0808,9.7151,9.8196,218600.0],["1995-05-17",9.8196,9.8718,9.7674,9.8196,149900.0],["1995-05-18",9.8196,9.8196,9.7151,9.7674,122700.0],["1995-05-19",9.7151,9.7674,9.7151,9.7674,76600.0],["1995-05-22",9.7674,9.9241,9.7674,9.8196,88400.0],["1995-05-23",9.8718,9.9763,9.8196,9.8196,203500.0],["1995-05-24",9.8196,9.8196,9.7674,9.7674,34500.0],["1995-05-25",9.7674,9.7674,9.6107,9.7151,172000.0],["1995-05-26",9.7151,9.7151,9.4018,9.4018,287700.0],["1995-05-30",9.454,9.7151,9.454,9.6107,212900.0],["1995-05-31",9.6767,9.8416,9.6767,9.7866,56300.0],["1995-06-01",9.8416,9.8416,9.7316,9.7866,167700.0],["1995-06-02",9.9516,10.4464,9.8416,10.4464,123300.0],["1995-06-05",10.4464,10.7763,10.4464,10.7763,249200.0],["1995-06-06",10.7763,10.8313,10.6663,10.7213,135500.0],["1995-06-07",10.7213,10.7213,10.6113,10.6663,163600.0],["1995-06-08",10.6113,10.9412,10.6113,10.8862,68600.0],["1995-06-09",10.8862,10.8862,10.7763,10.8313,67400.0],["1995-06-12",10.7763,10.8313,10.5014,10.5564,103900.0],["1995-06-13",10.6663,10.8313,10.6113,10.8313,107100.0],["1995-06-14",10.7213,10.9412,10.6113,10.6113,25700.0],["1995-06-15",10.6113,10.7763,10.6113,10.7763,37400.0],["1995-06-16",10.8313,11.4361,10.7763,11.4361,101400.0],["1995-06-19",11.436,11.436,11.3811,11.3811,83300.0],["1995-06-20",11.3811,11.491,11.3811,11.4361,62500.0],["1995-06-21",11.436,11.601,11.3811,11.3811,231700.0],["1995-06-22",11.436,11.546,11.3811,11.546,97000.0],["1995-06-23",11.546,11.8209,11.546,11.7659,241300.0],["1995-06-26",11.7659,11.9309,11.656,11.711,143800.0],["1995-06-27",11.656,11.656,11.3261,11.3811,76700.0],["1995-06-28",11.3811,11.3811,11.3261,11.3811,171700.0],["1995-06-29",11.436,11.656,11.436,11.546,106800.0],["1995-06-30",11.601,11.601,11.1062,11.1062,289800.0],["1995-07-03",11.1611,11.2711,11.1611,11.2161,42100.0],["1995-07-05",11.2711,11.491,11.2711,11.491,88400.0],["1995-07-06",11.4361,11.711,11.4361,11.656,105700.0],["1995-07-07",11.711,11.8759,11.656,11.711,160100.0],["1995-07-10",11.7659,11.8209,11.711,11.8209,104600.0],["1995-07-11",11.7659,11.8759,11.2711,11.8759,51100.0],["1995-07-12",11.8209,11.8209,11.656,11.7659,71500.0],["1995-07-13",11.7659,11.7659,11.436,11.491,20600.0],["1995-07-14",11.546,11.601,11.2711,11.3811,53600.0],["1995-07-17",11.3811,11.546,11.3811,11.4361,248100.0],["1995-07-18",11.8759,11.8759,11.546,11.601,636400.0],["1995-07-19",11.436,11.491,11.2161,11.491,36200.0],["1995-07-20",11.4361,11.491,11.3811,11.4361,75400.0],["1995-07-21",11.601,11.656,11.546,11.656,122800.0],["1995-07-24",11.656,11.656,11.546,11.546,86300.0],["1995-07-25",11.546,11.601,11.3261,11.3261,95800.0],["1995-07-26",11.4361,11.4361,11.0512,11.1062,338500.0],["1995-07-27",11.1062,11.4361,10.6663,11.4361,238900.0],["1995-07-28",11.3811,11.4361,11.2161,11.2711,32500.0],["1995-07-31",11.2161,12.0958,11.2161,12.0408,162400.0],["1995-08-01",12.1508,12.5357,12.1508,12.4257,312800.0],["1995-08-02",12.4807,12.5357,12.2058,12.3157,297600.0],["1995-08-03",12.2608,12.2608,11.8759,11.9859,68200.0],["1995-08-04",11.9859,11.9859,11.7659,11.7659,66800.0],["1995-08-07",11.7659,11.8209,11.711,11.7659,187600.0],["1995-08-08",11.7659,11.8759,11.711,11.711,120100.0],["1995-08-09",11.7659,11.7659,11.601,11.656,180800.0],["1995-08-10",11.601,11.711,11.601,11.711,60400.0],["1995-08-11",11.711,11.711,11.2161,11.3811,103100.0],["1995-08-14",11.3811,11.4361,11.3261,11.4361,103600.0],["1995-08-15",11.491,11.601,11.436,11.491,80300.0],["1995-08-16",11.491,11.546,11.436,11.546,76800.0],["1995-08-17",11.601,12.2058,11.601,12.2058,185100.0],["1995-08-18",12.2058,12.2608,12.0958,12.0958,211000.0],["1995-08-21",12.0958,12.0958,11.9309,11.9309,96200.0],["1995-08-22",11.8759,11.9309,11.7659,11.7659,142800.0],["1995-08-23",11.7659,11.8209,11.711,11.711,57500.0],["1995-08-24",11.711,11.711,11.601,11.656,33300.0],["1995-08-25",11.656,11.711,11.491,11.711,116400.0],["1995-08-28",11.711,11.711,11.601,11.656,47300.0],["1995-08-29",11.711,11.8209,11.656,11.8209,34900.0],["1995-08-30",11.9114,12.3525,11.9114,12.2422,570600.0],["1995-08-31",12.2974,12.2974,12.1871,12.2422,172100.0],["1995-09-01",12.2422,12.2974,12.1319,12.1319,29100.0],["1995-09-05",12.0768,12.1319,11.9665,11.9665,39300.0],["1995-09-06",11.9665,11.9665,11.7459,11.8011,131900.0],["1995-09-07",11.8011,11.8562,11.6356,11.8011,69000.0],["1995-09-08",11.8562,11.9114,11.8562,11.9114,26800.0],["1995-09-11",11.9114,12.5731,11.9114,12.5731,304300.0],["1995-09-12",12.5731,12.7937,12.4077,12.5731,192400.0],["1995-09-13",12.4628,12.6282,12.1319,12.1871,87500.0],["1995-09-14",12.2974,12.7385,12.2974,12.6282,125600.0],["1995-09-15",12.518,12.5731,12.2974,12.3525,86300.0],["1995-09-18",12.4077,12.4077,12.0216,12.0216,36100.0],["1995-09-19",12.0768,12.1319,12.0216,12.1319,159800.0],["1995-09-20",12.0768,12.5731,12.0768,12.518,69400.0],["1995-09-21",12.5731,12.6834,12.4628,12.5731,69600.0],["1995-09-22",12.5731,12.5731,12.0768,12.0768,110200.0],["1995-09-25",12.0216,12.0768,11.9665,11.9665,133500.0],["1995-09-26",11.9665,11.9665,11.7459,11.8011,150000.0],["1995-09-27",11.6908,11.7459,11.5805,11.6908,74700.0],["1995-09-28",11.6908,11.7459,11.5805,11.7459,100200.0],["1995-09-29",11.7459,12.0216,11.7459,11.9665,80100.0],["1995-10-02",11.9665,12.0768,11.9665,12.0216,53700.0],["1995-10-03",11.9665,11.9665,11.7459,11.7459,44300.0],["1995-10-04",11.7459,11.8011,11.4702,11.4702,136400.0],["1995-10-05",11.4702,11.4702,11.415,11.415,170200.0],["1995-10-06",11.4702,11.4702,11.2496,11.415,81000.0],["1995-10-09",11.3048,11.3599,11.1393,11.3048,38600.0],["1995-10-10",11.3048,11.3048,11.029,11.1945,53700.0],["1995-10-11",11.1945,11.3599,11.1945,11.3599,22200.0],["1995-10-12",11.415,11.7459,11.415,11.7459,25100.0],["1995-10-13",11.6908,12.2422,11.6908,12.0768,53900.0],["1995-10-16",11.9665,11.9665,11.6908,11.7459,45600.0],["1995-10-17",11.6908,11.6908,11.5253,11.5253,42600.0],["1995-10-18",11.5253,11.5253,11.2496,11.3599,120400.0],["1995-10-19",11.3048,11.415,11.2496,11.3048,105000.0],["1995-10-20",11.2496,11.3599,11.2496,11.3599,49700.0],["1995-10-23",11.415,11.415,11.3048,11.3048,43300.0],["1995-10-24",11.3048,11.3599,10.9739,10.9739,72100.0],["1995-10-25",10.9739,10.9739,10.7533,10.8084,53100.0],["1995-10-26",10.8085,10.8085,9.871,9.9813,337500.0],["1995-10-27",9.9813,10.4776,9.9813,10.4776,554700.0],["1995-10-30",10.4776,10.9187,10.4776,10.8636,87300.0],["1995-10-31",10.8636,11.3599,10.8636,11.3599,69800.0],["1995-11-01",11.3048,11.3048,11.0842,11.0842,136200.0],["1995-11-02",11.0842,11.0842,10.8636,10.8636,133600.0],["1995-11-03",10.8636,10.8636,10.6982,10.6982,84700.0],["1995-11-06",10.6982,10.6982,10.5327,10.5327,63000.0],["1995-11-07",10.5327,10.5879,10.4776,10.5327,89800.0],["1995-11-08",10.5327,10.5879,10.3673,10.4776,421200.0],["1995-11-09",10.4776,10.5327,10.4224,10.4776,75000.0],["1995-11-10",10.4224,10.4224,10.2019,10.257,169300.0],["1995-11-13",10.257,10.3121,10.0364,10.257,255200.0],["1995-11-14",10.3121,10.5879,10.2019,10.4776,57600.0],["1995-11-15",10.4776,10.5327,10.3121,10.3673,29400.0],["1995-11-16",10.4224,10.8085,10.3673,10.7533,72400.0],["1995-11-17",10.7533,11.1393,10.7533,11.1393,78000.0],["1995-11-20",11.0842,11.1393,10.9187,11.029,76000.0],["1995-11-21",11.029,11.029,10.4224,10.5879,105200.0],["1995-11-22",10.5879,10.8084,10.5327,10.8084,83300.0],["1995-11-24",10.9187,10.9187,10.7533,10.7533,21200.0],["1995-11-27",10.8085,10.8636,10.6982,10.7533,79900.0],["1995-11-28",10.7533,10.7533,10.5879,10.5879,41500.0],["1995-11-29",11.3599,11.8011,11.0842,11.4702,286700.0],["1995-11-30",11.3397,11.395,11.1184,11.1737,187800.0],["1995-12-01",11.229,11.3397,11.0631,11.1184,82300.0],["1995-12-04",11.1737,11.2843,11.0631,11.0631,71600.0],["1995-12-05",11.0078,11.229,11.0078,11.1737,98600.0],["1995-12-06",11.229,11.395,11.229,11.2843,167100.0],["1995-12-07",11.395,11.395,11.0631,11.0631,135400.0],["1995-12-08",11.1184,11.1184,11.0078,11.0631,26000.0],["1995-12-11",11.0631,11.1184,11.0631,11.1184,71500.0],["1995-12-12",11.0078,11.229,11.0078,11.1737,172000.0],["1995-12-13",11.1737,11.1737,11.0078,11.1184,100000.0],["1995-12-14",11.1184,11.229,11.0631,11.1184,150100.0],["1995-12-15",11.1184,11.229,11.1184,11.1737,212400.0],["1995-12-18",11.1737,11.6162,11.0078,11.3397,434900.0],["1995-12-19",11.395,11.6162,11.2843,11.6162,218100.0],["1995-12-20",11.6715,11.7269,11.229,11.2843,228600.0],["1995-12-21",11.1737,11.2843,11.1184,11.2843,171300.0],["1995-12-22",11.229,11.2843,10.9524,10.9524,108600.0],["1995-12-26",10.8971,11.1737,10.8971,11.1737,29200.0],["1995-12-27",11.2843,11.7822,11.2843,11.7269,155500.0],["1995-12-28",11.7269,12.0588,11.7269,11.7822,195900.0],["1995-12-29",11.7822,12.28,11.6162,12.28,121200.0],["1996-01-02",12.1694,12.2247,11.7822,11.9481,88700.0],["1996-01-03",12.0587,12.0587,11.8375,11.9481,253500.0],["1996-01-04",11.9481,12.0587,11.7822,11.8928,191700.0],["1996-01-05",11.8928,11.8928,11.7822,11.8928,84500.0],["1996-01-08",11.8928,11.8928,11.7269,11.7822,75300.0],["1996-01-09",11.7269,11.7269,11.395,11.395,104600.0],["1996-01-10",11.395,11.395,10.8971,10.9524,226400.0],["1996-01-11",11.0631,11.229,11.0078,11.1737,251400.0],["1996-01-12",11.1184,11.1737,11.0078,11.1737,83200.0],["1996-01-15",11.1737,11.7269,11.1737,11.7269,97200.0],["1996-01-16",11.7269,12.0034,11.6162,11.9481,239800.0],["1996-01-17",12.0034,12.0034,11.8375,11.8928,82000.0],["1996-01-18",11.8928,11.8928,11.6162,11.7269,56400.0],["1996-01-19",11.7822,11.7822,11.4503,11.5609,116800.0],["1996-01-22",11.4503,11.4503,11.2843,11.395,82800.0],["1996-01-23",11.395,11.395,11.1737,11.229,194800.0],["1996-01-24",11.2843,11.6162,11.2843,11.5609,289500.0],["1996-01-25",11.6162,11.8375,11.5609,11.8375,48900.0],["1996-01-26",11.8375,11.8375,11.5609,11.7822,41500.0],["1996-01-29",11.7822,11.8375,11.7822,11.8375,38200.0],["1996-01-30",11.8928,12.1141,11.4503,12.0588,134900.0],["1996-01-31",12.0588,12.0588,11.9481,12.0034,100700.0],["1996-02-01",12.0588,12.1141,12.0034,12.1141,113700.0],["1996-02-02",12.1141,12.1694,12.0034,12.0588,60100.0],["1996-02-05",12.0587,12.1141,11.9481,11.9481,71000.0],["1996-02-06",11.9481,12.0034,11.6715,11.7269,46600.0],["1996-02-07",11.6715,11.7269,11.5609,11.6162,82800.0],["1996-02-08",11.6162,12.1141,11.5609,12.0588,150900.0],["1996-02-09",12.0034,12.1141,11.8375,12.0588,57400.0],["1996-02-12",12.0034,12.1141,11.9481,12.1141,53600.0],["1996-02-13",12.1141,12.1141,11.8928,11.9481,107600.0],["1996-02-14",11.8375,11.9481,11.7822,11.7822,125300.0],["1996-02-15",11.8375,11.8928,11.6715,11.7269,41200.0],["1996-02-16",11.7269,11.7822,11.6162,11.7269,29200.0],["1996-02-20",11.5056,11.5609,11.395,11.5056,308400.0],["1996-02-21",11.5056,11.7269,11.5056,11.6715,62400.0],["1996-02-22",11.7269,11.8375,11.5609,11.6162,174500.0],["1996-02-23",11.6715,11.8928,11.5609,11.8928,122200.0],["1996-02-26",11.8928,11.8928,11.6162,11.6715,59800.0],["1996-02-27",11.6715,11.6715,11.5609,11.6162,72100.0],["1996-02-28",11.6162,11.9481,11.6162,11.9481,94000.0],["1996-02-29",11.8375,11.8928,11.7822,11.8375,34900.0],["1996-03-01",11.8928,11.9481,11.8375,11.8928,41600.0],["1996-03-04",11.9481,12.0034,11.8928,11.9481,104600.0],["1996-03-05",11.8928,11.8928,11.6715,11.8928,112100.0],["1996-03-06",11.8375,11.8928,11.5056,11.6162,198400.0],["1996-03-07",11.5452,11.7672,11.4897,11.6562,141500.0],["1996-03-08",11.6007,11.6562,11.4897,11.5452,40600.0],["1996-03-11",11.6007,11.6007,11.4342,11.4897,185500.0],["1996-03-12",11.5452,11.5452,11.2676,11.3787,45800.0],["1996-03-13",11.4342,11.4897,11.3787,11.4897,52100.0],["1996-03-14",11.4342,11.5452,11.3787,11.4342,58500.0],["1996-03-15",11.4342,11.4342,11.1566,11.2676,440900.0],["1996-03-18",11.2676,11.5452,11.2676,11.4897,78500.0],["1996-03-19",11.7672,11.8782,11.7117,11.8227,151500.0],["1996-03-20",11.8227,11.8227,11.7117,11.8227,81100.0],["1996-03-21",11.8227,11.8227,11.7117,11.8227,43100.0],["1996-03-22",11.8227,11.9337,11.8227,11.8782,85400.0],["1996-03-25",11.6562,11.7672,11.6007,11.7672,65600.0],["1996-03-26",11.6562,11.6562,11.4342,11.4897,100700.0],["1996-03-27",11.5452,11.7117,11.4897,11.7117,133900.0],["1996-03-28",11.6562,11.7117,11.6562,11.7117,30400.0],["1996-03-29",11.6562,11.9892,11.6007,11.9892,63000.0],["1996-04-01",11.9337,11.9337,11.7117,11.8782,122100.0],["1996-04-02",11.9337,11.9892,11.8227,11.9892,48700.0],["1996-04-03",11.9892,12.0447,11.8782,11.9892,405700.0],["1996-04-04",11.9337,11.9892,11.7117,11.7117,751400.0],["1996-04-08",11.6562,11.6562,11.3232,11.4342,319600.0],["1996-04-09",11.3787,11.5452,11.3787,11.5452,62400.0],["1996-04-10",11.5452,11.5452,11.4342,11.5452,51100.0],["1996-04-11",11.4897,11.5452,11.2676,11.3787,26800.0],["1996-04-12",11.4342,11.4897,11.3787,11.4897,19400.0],["1996-04-15",11.5452,11.6007,11.2121,11.4342,58500.0],["1996-04-16",11.4342,11.5452,11.3787,11.3787,141700.0],["1996-04-17",11.3232,11.3787,11.2121,11.2676,26500.0],["1996-04-18",11.3232,11.7672,11.2676,11.6007,94800.0],["1996-04-19",11.6007,11.8782,11.6007,11.7672,34600.0],["1996-04-22",11.8227,11.8782,11.7117,11.8782,47400.0],["1996-04-23",11.8782,11.8782,11.8227,11.8227,24600.0],["1996-04-24",11.8782,11.9892,11.8227,11.9892,56800.0],["1996-04-25",11.9892,12.1557,11.9337,12.0447,141800.0],["1996-04-26",12.1002,12.1002,11.7672,11.8782,62900.0],["1996-04-29",11.7672,11.8782,11.6562,11.8227,78800.0],["1996-04-30",11.8227,11.8227,11.7672,11.7672,30300.0],["1996-05-01",11.8227,12.0447,11.8227,11.9892,66800.0],["1996-05-02",11.9337,12.0447,11.8227,12.0447,46600.0],["1996-05-03",11.9892,12.1557,11.9892,12.0447,38100.0],["1996-05-06",12.0447,12.2113,11.9337,12.1557,115900.0],["1996-05-07",12.2113,12.2668,12.0447,12.0447,91100.0],["1996-05-08",12.1002,12.1002,11.8782,11.8782,19500.0],["1996-05-09",11.8782,12.1002,11.8782,12.1002,23100.0],["1996-05-10",12.1002,12.2668,12.1002,12.1557,23400.0],["1996-05-13",12.1557,12.2112,11.9892,11.9892,15400.0],["1996-05-14",12.0447,12.1002,11.9337,11.9892,32000.0],["1996-05-15",11.8227,12.1002,11.8227,12.0447,35000.0],["1996-05-16",12.0848,12.0848,11.9734,12.0848,36900.0],["1996-05-17",12.0291,12.1405,11.9734,12.0848,26000.0],["1996-05-20",12.1405,12.2519,12.0848,12.2519,26700.0],["1996-05-21",12.1962,12.4747,12.1405,12.419,92000.0],["1996-05-22",12.419,12.5304,12.3633,12.419,76600.0],["1996-05-23",12.5304,12.5304,12.0291,12.1405,46500.0],["1996-05-24",12.1405,12.3633,12.1405,12.3633,37100.0],["1996-05-28",12.419,12.419,12.3076,12.3633,86100.0],["1996-05-29",12.3633,12.3633,12.0291,12.0291,28000.0],["1996-05-30",12.0848,12.0848,11.9178,12.0291,16000.0],["1996-05-31",11.4526,11.7878,11.4526,11.6761,51800.0],["1996-06-03",11.7319,11.7878,11.6761,11.7878,75000.0],["1996-06-04",11.7878,11.8995,11.7319,11.7878,29500.0],["1996-06-05",11.8437,11.9554,11.7878,11.8995,180100.0],["1996-06-06",11.9554,12.0113,11.8995,11.9554,26000.0],["1996-06-07",11.8995,11.8995,11.7878,11.7878,19900.0],["1996-06-10",11.8437,11.8995,11.7319,11.7878,344400.0],["1996-06-11",11.8437,11.8437,11.6761,11.7319,25100.0],["1996-06-12",11.7319,11.7878,11.6761,11.7319,28600.0],["1996-06-13",11.7878,11.8437,11.7319,11.8437,238500.0],["1996-06-14",11.7878,11.8995,11.7878,11.8995,50800.0],["1996-06-17",11.9554,11.9554,11.8437,11.9554,25700.0],["1996-06-18",12.0113,12.0113,11.8437,11.8437,24400.0],["1996-06-19",11.7878,11.8995,11.5643,11.6202,92200.0],["1996-06-20",11.5085,11.7878,11.4526,11.7319,280100.0],["1996-06-21",11.7878,11.7878,11.6202,11.6202,26300.0],["1996-06-24",11.6202,11.7878,11.6202,11.7319,74900.0],["1996-06-25",11.7878,11.8995,11.7878,11.7878,29300.0],["1996-06-26",11.8437,11.8437,11.6202,11.6202,63700.0],["1996-06-27",11.7319,12.0113,11.6202,12.0113,81300.0],["1996-06-28",12.0113,12.6258,11.9554,12.5699,157400.0],["1996-07-01",12.6258,12.6258,12.3465,12.4023,97200.0],["1996-07-02",12.4023,12.4023,12.2347,12.2906,58700.0],["1996-07-03",12.123,12.1789,12.0671,12.0671,94100.0],["1996-07-05",12.0671,12.0671,12.0113,12.0671,16200.0],["1996-07-08",12.0113,12.0671,12.0113,12.0113,40800.0],["1996-07-09",12.0671,12.123,11.8437,11.8437,51700.0],["1996-07-10",11.8437,11.8995,11.5085,11.5085,85300.0],["1996-07-11",11.3967,11.3967,11.285,11.285,112400.0],["1996-07-12",11.3409,11.5085,11.3409,11.5085,30000.0],["1996-07-15",11.5643,11.5643,11.1733,11.2291,104900.0],["1996-07-16",11.1733,11.1733,10.9498,11.0615,70500.0],["1996-07-17",11.1733,11.4526,11.1733,11.4526,77800.0],["1996-07-18",11.3967,11.5085,11.3967,11.4526,32100.0],["1996-07-19",11.5085,11.5085,11.3409,11.4526,47200.0],["1996-07-22",11.3967,11.4526,11.2291,11.285,44000.0],["1996-07-23",11.285,11.3967,11.285,11.285,24400.0],["1996-07-24",11.1174,11.1174,10.8939,10.8939,73300.0],["1996-07-25",11.0057,11.2291,11.0057,11.1174,76600.0],["1996-07-26",11.1174,11.6202,10.5029,11.6202,200500.0],["1996-07-29",11.5643,11.6202,11.5085,11.5085,18800.0],["1996-07-30",11.5085,11.5643,11.4526,11.4526,5700.0],["1996-07-31",11.4526,11.5643,11.4526,11.5085,23200.0],["1996-08-01",11.4526,11.5643,11.3967,11.5643,47200.0],["1996-08-02",11.5643,11.7319,11.5643,11.6761,41900.0],["1996-08-05",11.6202,11.6202,11.5643,11.6202,16800.0],["1996-08-06",11.5643,11.5643,11.4526,11.4526,37500.0],["1996-08-07",11.5085,11.5085,11.285,11.3409,53700.0],["1996-08-08",11.285,11.3409,11.2291,11.2291,81200.0],["1996-08-09",11.2291,11.2291,11.0057,11.0615,80400.0],["1996-08-12",11.0615,11.2291,11.0057,11.1174,83100.0],["1996-08-13",11.1733,11.1733,11.0057,11.0615,28000.0],["1996-08-14",11.1174,11.1733,11.0057,11.0057,120000.0],["1996-08-15",11.0057,11.1174,10.8939,11.1174,70400.0],["1996-08-16",11.0615,11.1174,11.0057,11.0057,36100.0],["1996-08-19",11.0615,11.285,11.0615,11.1733,91800.0],["1996-08-20",11.1733,11.2291,11.1733,11.1733,46100.0],["1996-08-21",11.1733,11.1733,10.6146,11.1174,62000.0],["1996-08-22",11.1174,11.285,11.0615,11.285,43300.0],["1996-08-23",11.285,11.3409,11.2291,11.285,62300.0],["1996-08-26",11.285,11.285,11.1733,11.2291,31300.0],["1996-08-27",11.2291,11.285,11.1733,11.2291,21500.0],["1996-08-28",11.2134,11.2695,11.2134,11.2134,36500.0],["1996-08-29",11.2134,11.2134,11.0452,11.0452,174400.0],["1996-08-30",11.1013,11.1013,10.9892,10.9892,55100.0],["1996-09-03",10.9892,11.1013,10.9331,11.1013,103900.0],["1996-09-04",11.0452,11.2695,11.0452,11.2695,167200.0],["1996-09-05",11.2695,11.4377,11.2695,11.3816,92200.0],["1996-09-06",11.3816,11.4938,11.3256,11.4938,54000.0],["1996-09-09",11.4938,11.4938,11.2134,11.2134,54700.0],["1996-09-10",11.2134,11.2134,10.9892,11.0452,145100.0],["1996-09-11",11.0452,11.0452,10.9331,11.0452,74400.0],["1996-09-12",11.0452,11.0452,10.821,10.877,101800.0],["1996-09-13",10.9331,11.1574,10.9331,11.1013,109100.0],["1996-09-16",11.1013,11.2695,10.9892,11.0452,248900.0],["1996-09-17",11.0452,11.2134,10.9892,11.1574,231000.0],["1996-09-18",11.1013,11.1013,10.6528,10.6528,355000.0],["1996-09-19",10.5406,10.5967,10.4285,10.4846,309900.0],["1996-09-20",10.4846,10.6528,10.4285,10.6528,119100.0],["1996-09-23",10.6528,10.6528,10.3724,10.5406,89000.0],["1996-09-24",10.5406,10.6528,10.4846,10.5967,93500.0],["1996-09-25",10.5967,10.7088,10.5406,10.7088,250800.0],["1996-09-26",10.7088,10.821,10.4285,10.4846,75800.0],["1996-09-27",10.4846,10.4846,10.036,10.1482,134500.0],["1996-09-30",10.1482,10.1482,10.0921,10.1482,159300.0],["1996-10-01",10.3164,10.3164,10.0921,10.0921,185700.0],["1996-10-02",10.1482,10.2042,10.0921,10.1482,99900.0],["1996-10-03",10.2042,10.2603,10.0921,10.2042,81600.0],["1996-10-04",10.2603,10.4285,10.1482,10.3164,47500.0],["1996-10-07",10.3164,10.3164,9.98,9.98,166000.0],["1996-10-08",9.98,10.2042,9.5875,9.98,200300.0],["1996-10-09",10.036,10.036,9.8118,9.8678,168600.0],["1996-10-10",9.8678,9.98,9.8678,9.8678,97000.0],["1996-10-11",9.8678,9.9239,9.7557,9.8678,56200.0],["1996-10-14",9.8678,9.9239,9.8118,9.8678,58000.0],["1996-10-15",9.8678,9.9239,9.6996,9.9239,55400.0],["1996-10-16",8.6343,8.8025,8.4101,8.8025,1917500.0],["1996-10-17",8.9147,9.0829,8.8586,8.8586,1055800.0],["1996-10-18",8.9147,8.9707,8.8025,8.8586,592700.0],["1996-10-21",8.8586,8.9147,8.7465,8.8586,357800.0],["1996-10-22",8.8586,8.8586,8.6904,8.6904,335800.0],["1996-10-23",8.6904,8.8586,8.6904,8.8025,450100.0],["1996-10-24",8.8025,9.4193,8.7465,9.4193,539200.0],["1996-10-25",9.3072,9.4754,8.9707,9.1389,158900.0],["1996-10-28",9.0829,9.1389,8.9147,8.9707,100500.0],["1996-10-29",9.0268,9.0268,8.9147,9.0268,85200.0],["1996-10-30",9.0268,9.0268,8.8586,8.8586,168800.0],["1996-10-31",8.9147,8.9147,8.8306,8.8586,171900.0],["1996-11-01",8.8025,8.9147,8.8025,8.9147,62600.0],["1996-11-04",8.9707,9.0268,8.9147,8.9707,115800.0],["1996-11-05",9.0829,9.139,8.8586,8.9147,107200.0],["1996-11-06",8.8586,8.9147,8.8025,8.8586,135200.0],["1996-11-07",8.8586,8.9147,8.8586,8.9147,70000.0],["1996-11-08",8.9147,8.9707,8.8586,8.9147,105800.0],["1996-11-11",8.9147,9.195,8.9147,9.0268,157000.0],["1996-11-12",8.9707,9.4754,8.9707,9.3632,175500.0],["1996-11-13",9.4193,9.8118,9.4193,9.7557,228600.0],["1996-11-14",9.7557,9.98,9.7557,9.9239,169000.0],["1996-11-15",9.8678,10.2042,9.7557,9.9239,156100.0],["1996-11-18",9.98,10.2042,9.98,10.0921,73600.0],["1996-11-19",10.2042,10.2042,9.98,10.036,95900.0],["1996-11-20",9.9121,9.9684,9.4616,9.7432,130000.0],["1996-11-21",9.9121,9.9121,9.5742,9.6305,116700.0],["1996-11-22",9.6868,10.0248,9.6305,9.9121,146800.0],["1996-11-25",9.9121,9.9684,9.7995,9.7995,81400.0],["1996-11-26",9.9121,10.0248,9.6869,9.6869,239700.0],["1996-11-27",9.7432,9.7432,9.4616,9.5742,102300.0],["1996-11-29",9.6868,9.6868,9.5742,9.6305,47200.0],["1996-12-02",9.6868,9.6868,9.3489,9.4616,80900.0],["1996-12-03",9.4616,9.5179,9.2363,9.2926,62900.0],["1996-12-04",9.2926,9.4616,9.2363,9.2926,129000.0],["1996-12-05",9.3489,9.4053,9.2363,9.3489,122000.0],["1996-12-06",9.2363,9.2926,9.1237,9.2926,57600.0],["1996-12-09",9.4053,9.6305,9.4053,9.4616,96900.0],["1996-12-10",9.5179,9.6305,9.4616,9.5179,83500.0],["1996-12-11",9.5179,9.5179,9.3489,9.5179,92400.0],["1996-12-12",9.5742,9.7432,9.4616,9.5179,98500.0],["1996-12-13",9.5742,9.5742,9.4616,9.4616,90400.0],["1996-12-16",9.5742,9.5742,9.2926,9.2926,57700.0],["1996-12-17",9.2926,9.2926,9.0673,9.0673,74500.0],["1996-12-18",9.1237,9.2926,9.0673,9.1237,66300.0],["1996-12-19",9.18,9.2363,9.0673,9.2363,63000.0],["1996-12-20",9.2363,9.4053,9.1237,9.3489,130600.0],["1996-12-23",9.3489,9.6305,9.3489,9.6305,122200.0],["1996-12-24",9.6868,9.9121,9.6868,9.8558,115500.0],["1996-12-26",9.8558,9.9121,9.7432,9.7995,40200.0],["1996-12-27",9.7995,9.7995,9.6305,9.6869,46400.0],["1996-12-30",9.6305,9.7995,9.5742,9.7995,84000.0],["1996-12-31",9.7995,10.3064,9.7995,10.3064,203100.0],["1997-01-02",10.1937,10.25,9.8558,9.8558,94400.0],["1997-01-03",9.9121,10.1374,9.9121,10.1374,118800.0],["1997-01-06",10.1937,10.3064,10.1374,10.1374,69300.0],["1997-01-07",10.1374,10.4753,10.0811,10.3064,242800.0],["1997-01-08",10.3064,10.419,10.25,10.25,123800.0],["1997-01-09",10.25,10.3064,9.9684,9.9684,287700.0],["1997-01-10",9.9121,9.9121,9.7432,9.7995,131000.0],["1997-01-13",9.8558,10.0248,9.6305,9.6869,210300.0],["1997-01-14",9.6868,9.8558,9.6868,9.8558,168100.0],["1997-01-15",9.7995,10.7006,9.7995,10.4753,649700.0],["1997-01-16",10.5316,11.5454,10.5316,10.8132,562900.0],["1997-01-17",10.8132,11.0948,10.6443,10.8132,364400.0],["1997-01-20",10.7569,10.7569,10.3627,10.3627,246100.0],["1997-01-21",10.4753,10.7006,10.419,10.6443,177700.0],["1997-01-22",10.7006,11.7143,10.5879,11.6017,568800.0],["1997-01-23",11.489,11.5454,11.0385,11.1511,448600.0],["1997-01-24",11.1511,11.1511,10.9259,11.1511,269800.0],["1997-01-27",11.2075,11.2638,11.0385,11.1511,106000.0],["1997-01-28",11.2075,11.3764,11.0385,11.1511,240400.0],["1997-01-29",11.2075,11.2638,11.0385,11.1511,176800.0],["1997-01-30",11.1511,11.1511,10.8132,11.0948,291800.0],["1997-01-31",11.0385,11.7706,10.9259,11.5454,267100.0],["1997-02-03",11.4891,11.658,11.2075,11.6017,231100.0],["1997-02-04",11.489,11.827,10.9259,10.9259,425600.0],["1997-02-05",10.9259,11.2075,10.8695,11.0385,210100.0],["1997-02-06",11.0385,11.4327,11.0385,11.4327,216100.0],["1997-02-07",11.489,11.658,11.3201,11.4327,210300.0],["1997-02-10",11.9396,11.9396,10.0248,10.0248,1908200.0],["1997-02-11",10.1937,10.25,10.0248,10.1374,1008500.0],["1997-02-12",10.0811,10.0811,9.7995,9.8558,491000.0],["1997-02-13",9.7432,9.7432,9.5742,9.5742,1113900.0],["1997-02-14",9.6305,9.6305,9.3489,9.4053,351000.0],["1997-02-18",9.4616,9.5179,9.4053,9.5179,306000.0],["1997-02-19",9.5179,9.5179,9.4053,9.4616,168200.0],["1997-02-20",9.4616,9.5742,9.4616,9.5179,251800.0],["1997-02-21",9.5742,9.5742,9.4053,9.4616,321900.0],["1997-02-24",9.4616,9.4616,9.4053,9.4053,89800.0],["1997-02-25",9.3489,9.4052,9.18,9.2363,602300.0],["1997-02-26",9.2926,9.2926,9.0673,9.2363,397100.0],["1997-02-27",9.2816,9.2816,9.225,9.2816,94200.0],["1997-02-28",9.225,9.225,9.1684,9.1684,139600.0],["1997-03-03",9.1684,9.2816,9.1684,9.1684,100400.0],["1997-03-04",9.1684,9.3948,9.1684,9.2816,82600.0],["1997-03-05",9.2816,9.2816,9.225,9.2816,108900.0],["1997-03-06",9.2816,9.3382,9.1684,9.2816,197900.0],["1997-03-07",9.1684,9.3382,9.1684,9.2816,262700.0],["1997-03-10",9.225,9.5079,9.225,9.5079,155600.0],["1997-03-11",9.5079,9.5079,9.3382,9.3382,127400.0],["1997-03-12",9.3948,9.3948,9.3382,9.3948,57800.0],["1997-03-13",9.3948,9.3948,9.225,9.225,240600.0],["1997-03-14",9.2816,9.3382,9.225,9.2816,72300.0],["1997-03-17",9.3382,9.3382,9.225,9.3382,117400.0],["1997-03-18",9.2816,9.3382,9.225,9.3382,251200.0],["1997-03-19",9.2816,9.4514,9.2816,9.4514,203500.0],["1997-03-20",9.3948,9.6211,9.3948,9.6211,566300.0],["1997-03-21",9.5645,9.7343,9.5645,9.7343,257500.0],["1997-03-24",9.7909,9.8475,9.7343,9.8475,301400.0],["1997-03-25",9.9041,9.9607,9.9041,9.9607,722200.0],["1997-03-26",9.9041,9.9607,9.8475,9.9041,129200.0],["1997-03-27",9.9041,9.9041,9.8475,9.9041,144900.0],["1997-03-31",9.8475,9.9041,9.6777,9.9041,284600.0],["1997-04-01",9.7343,9.7909,9.6777,9.7909,183300.0],["1997-04-02",9.7343,9.7343,9.6211,9.6211,93700.0],["1997-04-03",9.6211,9.6777,9.6211,9.6777,36500.0],["1997-04-04",9.6211,9.6211,9.5079,9.6211,120500.0],["1997-04-07",9.6211,9.6777,9.5645,9.6777,54400.0],["1997-04-08",9.6777,9.6777,9.5645,9.6211,72400.0],["1997-04-09",9.6777,9.6777,9.6211,9.6211,293200.0],["1997-04-10",9.6211,9.6211,9.5645,9.6211,182200.0],["1997-04-11",9.5645,9.6211,9.508,9.5645,644400.0],["1997-04-14",9.5645,9.6211,9.5645,9.5645,97500.0],["1997-04-15",9.5645,9.5645,9.508,9.5645,81500.0],["1997-04-16",9.5079,9.5079,9.4514,9.4514,98900.0],["1997-04-17",9.4514,9.4514,9.2816,9.3382,174900.0],["1997-04-18",9.3382,9.3948,9.225,9.225,114400.0],["1997-04-21",9.3382,9.3382,9.2816,9.2816,125000.0],["1997-04-22",9.2816,9.3382,9.2816,9.2816,105700.0],["1997-04-23",9.2816,9.3382,9.2816,9.2816,58500.0],["1997-04-24",9.2816,9.2816,9.225,9.2816,52400.0],["1997-04-25",9.2816,9.2816,9.225,9.225,47800.0],["1997-04-28",9.225,9.2816,9.225,9.2816,53500.0],["1997-04-29",9.2816,9.3382,9.225,9.3382,66500.0],["1997-04-30",9.3948,9.5645,9.3382,9.5645,75600.0],["1997-05-01",9.6211,9.6777,9.5645,9.6777,106700.0],["1997-05-02",9.6211,9.7909,9.5645,9.7909,56200.0],["1997-05-05",9.7909,9.8475,9.7343,9.7909,171800.0],["1997-05-06",9.8475,9.8475,9.7909,9.8475,51300.0],["1997-05-07",9.7343,9.7909,9.5645,9.6777,270700.0],["1997-05-08",9.6211,9.6211,9.5645,9.5645,60000.0],["1997-05-09",9.6211,9.7909,9.6211,9.7343,107300.0],["1997-05-12",9.7343,9.7343,9.6211,9.6211,293500.0],["1997-05-13",9.6211,9.6777,9.6211,9.6211,71800.0],["1997-05-14",9.6211,9.6777,9.5645,9.5645,277600.0],["1997-05-15",9.5645,9.6777,9.5645,9.6777,32700.0],["1997-05-16",9.6211,9.6777,9.6211,9.6777,43300.0],["1997-05-19",9.6777,9.6777,9.5645,9.5645,179500.0],["1997-05-20",9.5645,9.7343,9.5645,9.7343,90300.0],["1997-05-21",9.6777,9.7909,9.6777,9.7343,97200.0],["1997-05-22",9.7798,9.8935,9.723,9.8367,1072200.0],["1997-05-23",9.9504,10.0641,9.8367,10.0641,157000.0],["1997-05-27",10.0641,10.0641,9.8935,10.0073,170600.0],["1997-05-28",9.9504,10.0073,9.9504,9.9504,14600.0],["1997-05-29",10.0073,10.121,9.9504,10.0073,408800.0],["1997-05-30",9.9504,10.121,9.9504,10.121,56600.0],["1997-06-02",10.121,10.121,10.0073,10.0641,78000.0],["1997-06-03",10.0641,10.1778,10.0073,10.0641,545900.0],["1997-06-04",10.0641,10.121,10.0073,10.0073,51000.0],["1997-06-05",10.0073,10.121,10.0073,10.121,73000.0],["1997-06-06",10.121,10.2916,10.0641,10.1778,61900.0],["1997-06-09",10.1778,10.2916,10.1778,10.2347,59100.0],["1997-06-10",10.2347,10.2916,10.0641,10.0641,101300.0],["1997-06-11",10.0641,10.121,10.0073,10.0641,240700.0],["1997-06-12",10.0641,10.0641,9.9504,9.9504,509100.0],["1997-06-13",10.0073,10.121,10.0073,10.121,117500.0],["1997-06-16",10.121,10.2916,10.121,10.2347,146700.0],["1997-06-17",10.2347,10.2916,10.1778,10.2916,87500.0],["1997-06-18",10.2347,10.3484,10.2347,10.2916,95500.0],["1997-06-19",10.2916,10.4053,10.2916,10.3484,86800.0],["1997-06-20",10.3484,10.3484,10.2347,10.2347,137300.0],["1997-06-23",10.3484,10.3484,10.1778,10.1778,53900.0],["1997-06-24",10.2347,10.2916,10.2347,10.2347,78300.0],["1997-06-25",10.2063,10.2915,10.2063,10.2063,97900.0],["1997-06-26",10.2916,10.3484,10.2916,10.32,137100.0],["1997-06-27",10.3484,10.4053,10.32,10.4053,115800.0],["1997-06-30",10.4053,10.5758,10.3484,10.4906,416800.0],["1997-07-01",10.4906,10.519,10.4053,10.4337,121700.0],["1997-07-02",10.4906,10.519,10.4053,10.4053,86400.0],["1997-07-03",10.519,10.5474,10.4621,10.519,47400.0],["1997-07-07",10.519,10.6896,10.519,10.5474,128500.0],["1997-07-08",10.5758,10.6327,10.4906,10.5758,360700.0],["1997-07-09",10.519,10.5758,10.4621,10.4906,151000.0],["1997-07-10",10.4621,10.4621,10.3484,10.3484,600100.0],["1997-07-11",10.32,10.519,10.2915,10.4906,369300.0],["1997-07-14",10.5759,10.6327,10.5474,10.5474,189700.0],["1997-07-15",10.5474,10.5758,10.4621,10.4906,70600.0],["1997-07-16",10.4906,10.519,10.4337,10.519,129900.0],["1997-07-17",10.5474,10.6043,10.4906,10.5758,64200.0],["1997-07-18",10.519,10.5758,10.4053,10.4906,124500.0],["1997-07-21",10.4621,10.4621,10.3484,10.3484,216200.0],["1997-07-22",10.3484,10.4906,10.3484,10.4906,200600.0],["1997-07-23",10.4906,10.6327,10.4053,10.6327,309900.0],["1997-07-24",10.6043,10.6327,10.5474,10.5758,377300.0],["1997-07-25",10.5758,10.718,10.5474,10.718,159300.0],["1997-07-28",10.3925,10.5638,10.364,10.364,399000.0],["1997-07-29",10.3925,10.4782,10.364,10.4496,473000.0],["1997-07-30",10.4496,10.9064,10.4211,10.5353,240300.0],["1997-07-31",10.5353,10.5924,10.5067,10.5924,101600.0],["1997-08-01",10.5924,10.6209,10.4782,10.5638,300700.0],["1997-08-04",10.5067,10.5067,10.4639,10.5067,97400.0],["1997-08-05",10.5067,10.5638,10.5067,10.5638,145800.0],["1997-08-06",10.5353,10.5638,10.4782,10.5067,414000.0],["1997-08-07",10.5067,10.5638,10.4782,10.5353,725500.0],["1997-08-08",10.5067,10.5924,10.4782,10.5924,258800.0],["1997-08-11",10.5638,10.5924,10.5353,10.5924,148000.0],["1997-08-12",10.5924,10.6495,10.5638,10.6209,27200.0],["1997-08-13",10.6495,10.7066,10.6209,10.6495,270300.0],["1997-08-14",10.6209,10.7066,10.6209,10.7066,58000.0],["1997-08-15",10.7066,10.7066,10.6495,10.678,82600.0],["1997-08-18",10.6209,10.7351,10.5924,10.7066,185000.0],["1997-08-19",10.7351,10.7637,10.6495,10.678,332700.0],["1997-08-20",10.678,10.7066,10.678,10.7066,280900.0],["1997-08-21",10.7351,10.7351,10.6495,10.678,1495600.0],["1997-08-22",10.6209,10.6209,10.4782,10.5638,109900.0],["1997-08-25",10.5924,10.678,10.5353,10.5638,437600.0],["1997-08-26",10.5353,10.6495,10.5353,10.6495,49300.0],["1997-08-27",10.678,10.7637,10.5067,10.6209,1513400.0],["1997-08-28",10.6495,10.6495,10.5924,10.6209,346900.0],["1997-08-29",10.6209,10.678,10.5638,10.6495,356300.0],["1997-09-02",10.5924,10.6209,10.5353,10.5924,127700.0],["1997-09-03",10.6209,10.7922,10.5924,10.7351,612300.0],["1997-09-04",10.7351,10.7637,10.678,10.7351,153900.0],["1997-09-05",10.7922,10.935,10.7637,10.935,317200.0],["1997-09-08",10.935,11.0777,10.935,11.0492,313300.0],["1997-09-09",11.0492,11.0777,10.935,10.9921,113700.0],["1997-09-10",10.9921,11.0206,10.8493,10.8493,167500.0],["1997-09-11",10.8493,10.8779,10.7351,10.8493,104100.0],["1997-09-12",10.8779,11.0206,10.8779,11.0206,174900.0],["1997-09-15",11.0777,11.1634,11.0777,11.1634,127700.0],["1997-09-16",11.1634,11.2205,11.1063,11.1919,151000.0],["1997-09-17",11.2205,11.249,11.1634,11.2205,261100.0],["1997-09-18",11.249,11.3347,11.249,11.249,101200.0],["1997-09-19",11.4203,11.4203,11.249,11.249,188200.0],["1997-09-22",11.249,11.4775,11.249,11.3918,232600.0],["1997-09-23",11.3918,11.6773,11.3918,11.6202,442100.0],["1997-09-24",11.6202,11.7344,11.5345,11.6488,480800.0],["1997-09-25",11.6488,11.7059,11.6202,11.6202,110900.0],["1997-09-26",11.6488,11.763,11.4203,11.6202,670800.0],["1997-09-29",11.7344,11.8772,11.6202,11.8772,279500.0],["1997-09-30",11.8486,11.8486,11.763,11.7915,222100.0],["1997-10-01",13.3047,13.5331,13.2762,13.5331,233700.0],["1997-10-02",13.5902,13.7615,13.5902,13.7044,171900.0],["1997-10-03",13.7615,13.8186,13.5902,13.6188,48100.0],["1997-10-06",13.6473,14.1327,13.6473,14.047,314500.0],["1997-10-07",14.047,14.7323,14.047,14.618,163400.0],["1997-10-08",14.618,14.6752,14.3325,14.3611,272400.0],["1997-10-09",14.4182,14.4182,14.2754,14.304,53900.0],["1997-10-10",14.304,14.304,14.0756,14.0756,103700.0],["1997-10-13",14.1041,14.1041,13.9899,13.9899,65600.0],["1997-10-14",14.0185,14.0185,13.7615,13.7615,134100.0],["1997-10-15",13.7615,13.8186,13.7044,13.8186,149700.0],["1997-10-16",13.9043,13.9328,13.733,13.7615,127100.0],["1997-10-17",13.7901,13.7901,13.6473,13.7044,125500.0],["1997-10-20",13.7615,13.8186,13.733,13.7615,27300.0],["1997-10-21",13.733,13.8186,13.7044,13.7901,176500.0],["1997-10-22",13.7615,13.8472,13.7615,13.7615,186400.0],["1997-10-23",13.7615,13.7615,13.5617,13.5902,40900.0],["1997-10-24",13.6473,13.7044,13.6188,13.6473,30100.0],["1997-10-27",13.6473,13.6473,13.1334,13.1334,135900.0],["1997-10-28",13.2762,13.5331,12.9621,13.3047,195400.0],["1997-10-29",13.4189,13.5902,13.4189,13.5902,359100.0],["1997-10-30",13.2476,13.4475,13.1905,13.4475,145100.0],["1997-10-31",13.476,13.5902,13.1905,13.1905,347700.0],["1997-11-03",13.2476,13.3618,13.2191,13.2476,54500.0],["1997-11-04",13.3047,13.7044,13.3047,13.6188,94400.0],["1997-11-05",13.6188,13.9899,13.6188,13.9614,204200.0],["1997-11-06",13.9614,13.9899,13.9328,13.9899,468900.0],["1997-11-07",13.9328,13.9328,13.7044,13.7615,229700.0],["1997-11-10",13.7615,13.7615,13.6473,13.7615,108400.0],["1997-11-11",13.7615,13.9328,13.7615,13.9043,71400.0],["1997-11-12",13.9043,13.9899,13.8472,13.9043,78100.0],["1997-11-13",13.9328,14.047,13.8757,13.9614,205300.0],["1997-11-14",13.9614,14.047,13.9328,14.0185,135500.0],["1997-11-17",14.047,14.5324,14.047,14.5324,108600.0],["1997-11-18",14.5324,15.1891,14.5324,15.0749,110400.0],["1997-11-19",15.1034,15.1034,14.7608,14.7608,96200.0],["1997-11-20",14.7608,14.7894,14.618,14.6466,16500.0],["1997-11-21",14.618,14.618,14.5038,14.5895,15700.0],["1997-11-24",14.5324,14.5324,14.3611,14.4467,55800.0],["1997-11-25",14.4467,14.4467,14.304,14.304,53400.0],["1997-11-26",14.3155,14.3155,13.9712,14.0573,304500.0],["1997-11-28",14.0573,14.086,14.0286,14.0286,5700.0],["1997-12-01",14.0573,14.2868,14.0573,14.2294,105200.0],["1997-12-02",14.2007,14.2294,13.9999,14.0286,55600.0],["1997-12-03",13.9999,14.2294,13.9999,14.2294,53300.0],["1997-12-04",14.2294,14.3441,14.2294,14.2868,33700.0],["1997-12-05",14.2294,14.3728,14.2294,14.3728,39800.0],["1997-12-08",14.3441,14.3728,14.2294,14.3441,17900.0],["1997-12-09",14.2868,14.631,14.2581,14.3728,226600.0],["1997-12-10",14.3728,14.4589,14.3728,14.4302,154200.0],["1997-12-11",14.4015,14.4589,14.3728,14.4589,26600.0],["1997-12-12",14.4302,14.631,14.4015,14.545,7900.0],["1997-12-15",14.6023,14.6023,14.4876,14.4876,39700.0],["1997-12-16",14.4876,14.5163,14.3728,14.4302,18100.0],["1997-12-17",14.4589,14.4589,14.4015,14.4015,17000.0],["1997-12-18",14.4015,14.4015,14.2294,14.3441,9800.0],["1997-12-19",14.2294,14.2294,14.2007,14.2007,2100.0],["1997-12-22",14.2294,14.2294,14.0286,14.0286,27000.0],["1997-12-23",14.0573,14.2581,14.0573,14.1146,65400.0],["1997-12-24",14.1146,14.2007,14.1146,14.172,7100.0],["1997-12-26",14.172,14.172,14.1146,14.1146,600.0],["1997-12-29",14.172,14.2868,14.172,14.2868,27000.0],["1997-12-30",14.2868,14.4015,14.2294,14.3728,31200.0],["1997-12-31",14.4589,14.6884,14.4302,14.6597,24900.0],["1998-01-02",14.6884,15.004,14.6884,15.004,45500.0],["1998-01-05",15.004,15.0327,14.6023,14.631,67400.0],["1998-01-06",14.6597,14.6597,13.9999,13.9999,48600.0],["1998-01-07",13.9999,14.1433,13.9425,14.1433,54800.0],["1998-01-08",14.1433,14.2007,14.0573,14.1433,9900.0],["1998-01-09",14.1433,14.1433,13.8851,13.9425,28200.0],["1998-01-12",13.8851,13.8851,13.7704,13.7991,248200.0],["1998-01-13",13.7991,13.8278,13.713,13.7704,317700.0],["1998-01-14",13.7704,13.9712,13.7704,13.9712,20500.0],["1998-01-15",13.8851,13.9999,13.8851,13.9138,53700.0],["1998-01-16",13.9425,14.0573,13.9138,14.0573,96400.0],["1998-01-20",14.0573,14.0573,14.0286,14.0286,26900.0],["1998-01-21",13.9999,14.0286,13.7991,13.7991,66800.0],["1998-01-22",13.7991,13.9138,13.7417,13.8851,122300.0],["1998-01-23",13.8851,14.2294,13.8565,14.2294,40100.0],["1998-01-26",14.2294,14.5163,14.1146,14.4589,65200.0],["1998-01-27",14.5737,14.9179,14.4302,14.4302,128900.0],["1998-01-28",14.4876,14.6023,14.4589,14.6023,33100.0],["1998-01-29",14.6023,14.6597,14.545,14.545,30300.0],["1998-01-30",14.545,14.545,14.3155,14.3155,82100.0],["1998-02-02",14.3155,14.3441,14.3155,14.3441,10600.0],["1998-02-03",14.2294,14.2581,14.1146,14.1146,141000.0],["1998-02-04",14.1146,14.3441,14.1146,14.3441,29600.0],["1998-02-05",14.3155,14.3441,14.2581,14.2581,12300.0],["1998-02-06",14.2868,14.2868,14.172,14.2294,12100.0],["1998-02-09",14.2294,14.3441,14.2294,14.2868,23600.0],["1998-02-10",14.3441,14.4589,14.1146,14.172,64500.0],["1998-02-11",14.2868,14.3442,14.0573,14.0573,42600.0],["1998-02-12",14.086,14.086,13.9138,14.0573,157400.0],["1998-02-13",14.0573,14.0573,13.8278,13.8565,25100.0],["1998-02-17",13.8565,13.9138,13.8278,13.8565,13600.0],["1998-02-18",13.9425,13.9712,13.7991,13.8565,85200.0],["1998-02-19",13.8564,14.2868,13.8564,14.2581,30800.0],["1998-02-20",14.2868,14.4015,14.2868,14.3728,19200.0],["1998-02-23",14.3442,14.4589,14.3442,14.4589,41700.0],["1998-02-24",14.4015,14.8032,14.4015,14.8032,74300.0],["1998-02-25",14.8032,15.4917,14.8032,15.3769,126800.0],["1998-02-26",15.3769,15.5204,15.1761,15.463,18600.0],["1998-02-27",15.5777,15.7212,15.5777,15.6064,98300.0],["1998-03-02",15.7212,15.8359,15.6064,15.6638,51100.0],["1998-03-03",15.7212,15.922,15.7212,15.922,83600.0],["1998-03-04",15.922,15.9507,15.8073,15.8646,97200.0],["1998-03-05",15.6745,15.6745,15.5016,15.6456,39900.0],["1998-03-06",15.6745,15.9914,15.6745,15.9914,27800.0],["1998-03-09",15.9914,16.0778,15.6745,15.6745,54900.0],["1998-03-10",15.6745,15.7609,15.588,15.6456,26200.0],["1998-03-11",15.6456,15.8185,15.6456,15.8185,25500.0],["1998-03-12",15.8185,16.2795,15.8185,16.1355,102600.0],["1998-03-13",16.1931,16.7117,16.1931,16.6829,168200.0],["1998-03-16",16.6829,16.7117,16.2795,16.3372,78000.0],["1998-03-17",16.4236,16.6541,16.4236,16.6253,24000.0],["1998-03-18",16.6541,16.827,16.6541,16.7406,20500.0],["1998-03-19",16.827,16.9711,16.827,16.8846,34500.0],["1998-03-20",16.8846,16.9134,16.827,16.8846,4500.0],["1998-03-23",16.8846,16.9134,16.827,16.827,7500.0],["1998-03-24",16.827,16.8846,16.7406,16.8558,16000.0],["1998-03-25",16.8846,16.9422,16.5389,16.5965,44700.0],["1998-03-26",16.5389,16.5677,16.4812,16.51,9200.0],["1998-03-27",16.5389,16.5389,16.366,16.3948,11400.0],["1998-03-30",16.2219,16.2219,15.905,15.9626,60600.0],["1998-03-31",16.0778,16.4812,16.049,16.4812,94300.0],["1998-04-01",16.4812,16.5965,16.4236,16.5965,25300.0],["1998-04-02",16.5965,17.0575,16.5965,16.9999,46700.0],["1998-04-03",17.0287,17.288,16.9711,17.1728,42600.0],["1998-04-06",17.2304,17.2304,16.9423,16.9999,28000.0],["1998-04-07",16.9999,17.0287,16.7117,16.7406,16500.0],["1998-04-08",16.7694,16.9423,16.6541,16.6541,23000.0],["1998-04-09",16.7117,16.7117,16.5677,16.5965,15000.0],["1998-04-13",16.5389,16.5389,16.3084,16.366,11800.0],["1998-04-14",16.2507,16.3948,16.2219,16.3948,17600.0],["1998-04-15",16.3372,16.3372,16.1643,16.2219,16400.0],["1998-04-16",16.1931,16.2219,16.0778,16.0778,13800.0],["1998-04-17",16.0779,16.0779,15.7609,15.905,16200.0],["1998-04-20",15.9626,15.9626,15.9338,15.9626,5300.0],["1998-04-21",15.9626,15.9626,15.8762,15.905,19800.0],["1998-04-22",15.9338,15.9338,15.6168,15.6745,16500.0],["1998-04-23",15.6745,15.7609,15.5016,15.6456,20500.0],["1998-04-24",15.6745,15.6745,15.444,15.5016,15700.0],["1998-04-27",15.5016,15.7321,15.2134,15.2711,41500.0],["1998-04-28",15.2134,15.2999,15.0982,15.2999,51000.0],["1998-04-29",15.3287,15.4728,15.2135,15.4728,86900.0],["1998-04-30",15.5016,15.7321,15.5016,15.6745,25200.0],["1998-05-01",15.6457,15.6457,15.444,15.6168,22800.0],["1998-05-04",15.5592,15.588,15.5016,15.5016,9400.0],["1998-05-05",15.5016,15.6168,15.3287,15.3575,20100.0],["1998-05-06",15.4728,15.5016,15.3863,15.5016,38500.0],["1998-05-07",15.5016,15.6168,15.3575,15.4151,11700.0],["1998-05-08",15.4151,15.6457,15.3287,15.6168,19800.0],["1998-05-11",15.6745,15.6745,15.3863,15.3863,20900.0],["1998-05-12",15.5016,15.6745,15.5016,15.588,21000.0],["1998-05-13",15.6745,15.7609,15.6168,15.6745,51400.0],["1998-05-14",15.6456,15.6745,15.588,15.6745,27400.0],["1998-05-15",15.6745,15.7465,15.6745,15.7321,14100.0],["1998-05-18",15.7321,15.7321,15.6745,15.6745,13900.0],["1998-05-19",15.6745,15.7033,15.6168,15.6745,5700.0],["1998-05-20",15.6745,15.6745,15.5592,15.6456,5800.0],["1998-05-21",15.6572,15.8019,15.6572,15.8019,16200.0],["1998-05-22",15.8019,15.8019,15.773,15.773,3100.0],["1998-05-26",15.8019,15.8598,15.744,15.744,15400.0],["1998-05-27",15.6862,15.7151,15.4836,15.5125,7900.0],["1998-05-28",15.5415,15.5993,15.5125,15.5993,10400.0],["1998-05-29",15.5993,15.5993,15.5704,15.5993,20000.0],["1998-06-01",15.5993,15.5993,15.4546,15.4836,20900.0],["1998-06-02",15.5415,15.5704,15.5125,15.5704,8400.0],["1998-06-03",15.5704,15.6283,15.5415,15.5415,11600.0],["1998-06-04",15.5704,15.6283,15.5415,15.6283,16100.0],["1998-06-05",15.6283,15.6283,15.5993,15.6283,65100.0],["1998-06-08",15.6283,15.6283,15.5993,15.5993,25600.0],["1998-06-09",15.5415,15.5993,15.4836,15.4836,8500.0],["1998-06-10",15.5125,15.5704,15.5125,15.5704,11200.0],["1998-06-11",15.5704,15.5704,15.4546,15.4546,4100.0],["1998-06-12",15.4546,15.4836,15.4546,15.4836,8700.0],["1998-06-15",15.3968,15.3968,15.281,15.281,6100.0],["1998-06-16",15.3389,15.3389,15.1652,15.252,25500.0],["1998-06-17",15.252,15.281,15.2231,15.281,60300.0],["1998-06-18",15.281,15.281,15.2231,15.2231,3600.0],["1998-06-19",15.2231,15.2231,15.1652,15.1652,13100.0],["1998-06-22",15.1652,15.1652,15.0205,15.0784,14400.0],["1998-06-23",15.0495,15.0495,14.9916,15.0205,20600.0],["1998-06-24",14.9916,15.0205,14.9626,15.0205,21500.0],["1998-06-25",15.0205,15.0205,14.8469,14.9337,11500.0],["1998-06-26",14.8758,14.9916,14.8179,14.9337,21100.0],["1998-06-29",14.9337,15.0784,14.9048,15.0495,65700.0],["1998-06-30",15.1073,15.252,14.9337,14.9337,114500.0],["1998-07-01",14.9916,14.9916,14.76,14.8179,97900.0],["1998-07-02",14.789,14.8469,14.789,14.8179,28700.0],["1998-07-06",14.8179,15.3389,14.8179,15.281,39900.0],["1998-07-07",15.3099,15.3678,15.281,15.3389,73200.0],["1998-07-08",15.3968,15.5125,15.3389,15.4546,25700.0],["1998-07-09",15.5125,15.5704,15.4546,15.5415,12700.0],["1998-07-10",15.5415,15.5415,15.4257,15.4257,21200.0],["1998-07-13",15.4546,15.5704,15.3968,15.5704,14800.0],["1998-07-14",15.5704,15.5704,15.4546,15.4546,46100.0],["1998-07-15",15.4546,15.4836,15.4257,15.4836,26600.0],["1998-07-16",15.4836,15.5125,15.3678,15.4257,20400.0],["1998-07-17",15.4257,15.4257,15.3678,15.3968,13800.0],["1998-07-20",15.3678,15.8309,15.3678,15.744,39300.0],["1998-07-21",15.744,15.744,15.5993,15.5993,6600.0],["1998-07-22",15.5704,15.5704,13.5445,14.3549,184900.0],["1998-07-23",14.3549,14.4706,14.3549,14.3549,21200.0],["1998-07-24",14.297,14.297,12.8499,13.4287,105000.0],["1998-07-27",13.4287,14.0076,13.3998,13.7471,70500.0],["1998-07-28",13.776,14.1233,13.7182,13.805,185400.0],["1998-07-29",13.8629,13.9497,13.8339,13.8918,81300.0],["1998-07-30",13.6603,14.1523,13.3998,14.0655,542800.0],["1998-07-31",14.1523,14.268,14.1523,14.1812,44000.0],["1998-08-03",14.1812,14.1812,13.9207,13.9207,72100.0],["1998-08-04",13.9208,14.0365,13.8339,13.8918,181800.0],["1998-08-05",13.8629,13.8629,13.776,13.8339,111600.0],["1998-08-06",13.8339,13.8629,13.7182,13.8339,98200.0],["1998-08-07",13.8629,13.8918,13.8629,13.8918,58700.0],["1998-08-10",13.9497,13.9786,13.8629,13.8629,24200.0],["1998-08-11",13.805,13.805,13.6024,13.6892,128700.0],["1998-08-12",13.805,13.9497,13.805,13.805,24100.0],["1998-08-13",13.776,13.805,13.6892,13.805,8000.0],["1998-08-14",13.8339,13.8918,13.6892,13.6892,7500.0],["1998-08-17",13.7182,13.805,13.6892,13.6892,11400.0],["1998-08-18",13.7471,13.8918,13.7471,13.7471,78500.0],["1998-08-19",13.7471,13.7471,13.4577,13.4577,90300.0],["1998-08-20",13.5445,13.5445,13.4866,13.4866,12800.0],["1998-08-21",13.4866,13.5156,13.313,13.5156,37700.0],["1998-08-24",13.5156,13.5445,13.313,13.4287,15100.0],["1998-08-25",13.4287,13.5156,13.313,13.4866,21900.0],["1998-08-26",13.4866,13.4866,13.1104,13.1104,31600.0],["1998-08-27",13.0815,13.2262,13.0815,13.1683,20800.0],["1998-08-28",13.209,13.209,12.8599,12.8599,19200.0],["1998-08-31",12.8599,12.8599,12.3944,12.4234,25300.0],["1998-09-01",12.4234,12.4525,12.1034,12.2198,31400.0],["1998-09-02",12.2198,12.5689,12.1034,12.4525,34800.0],["1998-09-03",12.3944,12.4525,12.3362,12.3653,26000.0],["1998-09-04",12.2489,12.4525,12.2489,12.3944,29100.0],["1998-09-08",12.4525,12.5689,12.4525,12.5398,126000.0],["1998-09-09",12.5107,12.5107,12.1325,12.1616,27800.0],["1998-09-10",12.1616,12.1616,11.8997,11.8997,88200.0],["1998-09-11",11.8997,11.9288,11.7543,11.8125,82000.0],["1998-09-14",11.8707,12.3362,11.8707,12.1034,51700.0],["1998-09-15",12.1034,12.4525,12.1034,12.4525,46100.0],["1998-09-16",12.2489,12.7435,12.2198,12.598,126400.0],["1998-09-17",12.5107,12.5107,12.1034,12.1907,20200.0],["1998-09-18",12.3362,13.2381,12.1616,13.2381,69300.0],["1998-09-21",13.0635,13.1217,12.9472,13.1217,36700.0],["1998-09-22",12.9762,13.0344,12.9762,13.0344,41800.0],["1998-09-23",13.1508,13.6745,13.0344,13.6163,46000.0],["1998-09-24",13.6163,13.6163,13.3254,13.5291,57400.0],["1998-09-25",13.5291,13.6745,13.5,13.6454,49600.0],["1998-09-28",13.6454,13.7618,13.5291,13.7618,49400.0],["1998-09-29",13.5872,13.9073,13.5872,13.8491,50700.0],["1998-09-30",13.7327,13.8782,13.6745,13.8782,145200.0],["1998-10-01",13.8491,13.8491,13.3254,13.3254,27300.0],["1998-10-02",13.3254,13.3254,12.7435,12.7435,45000.0],["1998-10-05",12.7435,12.7435,12.4235,12.598,31800.0],["1998-10-06",12.5689,12.5689,11.9288,11.9288,31200.0],["1998-10-07",11.9288,11.9288,11.376,11.376,44000.0],["1998-10-08",11.2597,11.376,10.8232,10.8523,36300.0],["1998-10-09",10.9105,10.9396,10.6778,10.6778,47500.0],["1998-10-12",10.7069,10.7069,10.3868,10.445,41200.0],["1998-10-13",10.5614,10.6487,10.4741,10.6196,41000.0],["1998-10-14",10.6487,10.6487,10.2413,10.5323,46000.0],["1998-10-15",10.5323,10.5323,10.2414,10.2414,27500.0],["1998-10-16",10.2413,10.7069,10.2413,10.7069,70200.0],["1998-10-19",10.7069,10.8232,10.5323,10.765,94800.0],["1998-10-20",10.8814,11.1724,10.8814,10.9396,49300.0],["1998-10-21",11.1724,11.5215,11.1724,11.4633,37300.0],["1998-10-22",11.4633,11.7543,11.4633,11.6961,14000.0],["1998-10-23",11.7543,12.1034,11.667,11.667,30400.0],["1998-10-26",11.6961,11.9579,11.6961,11.8997,23700.0],["1998-10-27",12.0161,12.1034,11.987,12.0161,24200.0],["1998-10-28",12.0161,12.0452,11.8706,11.8706,20500.0],["1998-10-29",11.8125,11.8706,11.8125,11.8706,40300.0],["1998-10-30",11.8707,12.3362,11.8416,12.3362,86800.0],["1998-11-02",12.3362,12.6271,12.3362,12.6271,169500.0],["1998-11-03",12.6271,13.0053,12.6271,12.8599,46700.0],["1998-11-04",12.8599,13.0344,12.8599,12.9763,26500.0],["1998-11-05",12.9762,12.9762,12.7435,12.8017,94700.0],["1998-11-06",12.8017,13.0344,12.8017,13.0344,196700.0],["1998-11-09",13.0344,13.0344,12.9181,12.9763,57100.0],["1998-11-10",13.0053,13.0344,12.9472,13.0344,80500.0],["1998-11-11",13.0344,13.0344,12.9472,12.9763,47600.0],["1998-11-12",12.9762,13.0344,12.9762,13.0344,60600.0],["1998-11-13",12.9763,13.0053,12.9763,12.9763,5000.0],["1998-11-16",13.0344,13.5581,12.9762,13.4418,193800.0],["1998-11-17",13.5581,13.5581,13.3545,13.3545,20700.0],["1998-11-18",13.3836,13.3836,13.2963,13.3254,19900.0],["1998-11-19",13.2963,13.3254,13.2381,13.2672,11200.0],["1998-11-20",13.209,13.3836,13.209,13.2672,58600.0],["1998-11-23",13.2672,13.3545,13.2672,13.2963,32000.0],["1998-11-24",13.2963,13.5581,13.2963,13.5291,32600.0],["1998-11-25",13.5,13.5581,13.5,13.5291,3300.0],["1998-11-27",13.6163,13.6454,13.6163,13.6163,2100.0],["1998-11-30",13.6163,13.7327,13.5872,13.6454,15400.0],["1998-12-01",13.6163,13.7327,13.6163,13.7327,8400.0],["1998-12-02",13.7327,13.9364,13.7327,13.9364,8600.0],["1998-12-03",13.8837,14.0301,13.8837,14.0008,12700.0],["1998-12-04",13.9715,14.0008,13.9422,13.9422,11600.0],["1998-12-07",13.9129,14.0594,13.8837,14.0594,6000.0],["1998-12-08",14.0594,14.1473,14.0008,14.1473,8600.0],["1998-12-09",14.1473,14.1766,14.0594,14.1766,15900.0],["1998-12-10",14.0594,14.2059,14.0594,14.2059,6600.0],["1998-12-11",14.1766,14.1766,14.118,14.118,2700.0],["1998-12-14",14.0594,14.0887,14.0008,14.0887,11500.0],["1998-12-15",14.074,14.0887,13.9715,14.0301,32500.0],["1998-12-16",14.118,14.2351,14.0887,14.2059,20400.0],["1998-12-17",14.2059,14.2351,13.9129,13.9422,64100.0],["1998-12-18",14.0301,14.0887,13.7665,13.8837,33700.0],["1998-12-21",13.8837,13.9715,13.8837,13.9129,11000.0],["1998-12-22",13.9129,14.0008,13.9129,13.9715,8600.0],["1998-12-23",13.9422,14.2351,13.8251,14.2351,40300.0],["1998-12-24",14.2351,14.2351,14.118,14.1473,5700.0],["1998-12-28",14.1473,14.4109,14.1473,14.1766,19000.0],["1998-12-29",14.2351,14.2937,14.0594,14.0887,6300.0],["1998-12-30",14.0887,14.1473,13.8837,13.8837,28100.0],["1998-12-31",13.9129,14.1766,13.9129,14.118,29300.0],["1999-01-04",14.2351,14.3523,14.2351,14.3523,65800.0],["1999-01-05",14.4109,14.4109,14.2058,14.2644,24700.0],["1999-01-06",14.4402,14.4402,13.9715,14.2351,84600.0],["1999-01-07",14.2351,14.3523,14.2059,14.3523,10500.0],["1999-01-08",14.2937,14.323,14.118,14.2937,24600.0],["1999-01-11",14.2351,14.3523,14.2351,14.323,9200.0],["1999-01-12",14.2937,14.2937,14.2058,14.2644,7300.0],["1999-01-13",14.2059,14.2059,14.0594,14.118,16500.0],["1999-01-14",14.1766,14.1766,14.0594,14.0887,10700.0],["1999-01-15",14.0301,14.1766,14.0008,14.1766,41700.0],["1999-01-19",14.2937,14.4109,14.2937,14.3816,43300.0],["1999-01-20",14.4109,14.5866,14.4109,14.528,38400.0],["1999-01-21",14.5866,14.5866,14.4402,14.4695,36800.0],["1999-01-22",14.3523,14.3523,14.2644,14.2937,9000.0],["1999-01-25",14.2937,14.2937,14.1473,14.1766,15900.0],["1999-01-26",14.1766,14.2937,14.1473,14.2937,11200.0],["1999-01-27",14.2644,14.2937,14.118,14.118,12500.0],["1999-01-28",14.1473,14.2351,14.118,14.2351,40300.0],["1999-01-29",14.2059,14.2351,14.118,14.118,15500.0],["1999-02-01",14.118,14.118,13.9715,14.0008,24400.0],["1999-02-02",13.8251,13.8251,13.5029,13.5029,37300.0],["1999-02-03",13.4443,13.5908,13.3857,13.5908,27600.0],["1999-02-04",13.4736,13.5907,13.4736,13.5322,20900.0],["1999-02-05",13.5907,13.6786,13.5322,13.6493,11300.0],["1999-02-08",13.7079,13.7372,13.6493,13.7079,10600.0],["1999-02-09",13.7079,13.9129,13.7079,13.8251,12000.0],["1999-02-10",13.8837,14.0301,13.415,13.5322,60600.0],["1999-02-11",13.4736,13.8251,13.4736,13.7079,48200.0],["1999-02-12",13.7079,13.7372,13.0635,13.0635,51800.0],["1999-02-16",13.0635,13.0635,12.4777,12.5363,90600.0],["1999-02-17",12.2434,12.2434,11.6576,11.7747,128800.0],["1999-02-18",11.804,12.0091,11.804,12.0091,17600.0],["1999-02-19",12.0676,12.0676,11.3647,11.3647,33200.0],["1999-02-22",11.4818,11.8333,11.4818,11.804,36500.0],["1999-02-23",11.8626,11.8919,11.8333,11.8333,23000.0],["1999-02-24",11.8333,11.8626,11.804,11.804,24100.0],["1999-02-25",11.7455,11.7747,11.7162,11.7162,43700.0],["1999-02-26",11.7162,11.7455,11.6283,11.6869,44800.0],["1999-03-01",11.6869,11.804,11.6869,11.7747,15800.0],["1999-03-02",11.7747,11.8626,11.7747,11.804,17000.0],["1999-03-03",11.8333,11.8333,11.804,11.8333,5000.0],["1999-03-04",11.8097,11.8688,11.7507,11.8688,19900.0],["1999-03-05",11.8688,11.9869,11.8688,11.9869,11000.0],["1999-03-08",11.9869,11.9869,11.7507,11.8983,26500.0],["1999-03-09",11.8688,11.8983,11.6916,11.8392,28800.0],["1999-03-10",11.8097,11.8688,11.7507,11.7802,11400.0],["1999-03-11",11.7802,11.8688,11.7507,11.7507,28300.0],["1999-03-12",11.7802,11.7802,11.7507,11.7802,19700.0],["1999-03-15",11.8097,11.8983,11.7802,11.8983,30400.0],["1999-03-16",11.8392,11.9573,11.8392,11.8983,21200.0],["1999-03-17",11.8983,12.0459,11.8983,12.0164,31000.0],["1999-03-18",12.0164,12.0164,11.8392,11.9278,19200.0],["1999-03-19",11.9278,11.9573,11.8097,11.8688,19200.0],["1999-03-22",11.9278,11.9278,11.7802,11.8097,11300.0],["1999-03-23",11.8097,11.8097,11.6916,11.7211,66300.0],["1999-03-24",11.6916,11.6916,11.5735,11.6621,17400.0],["1999-03-25",11.6916,11.8097,11.6621,11.8097,14400.0],["1999-03-26",11.7211,11.8688,11.7211,11.8688,10900.0],["1999-03-29",11.8983,12.0459,11.8688,11.8688,23700.0],["1999-03-30",11.9869,12.0459,11.8983,11.9278,46200.0],["1999-03-31",12.0459,12.1049,11.4554,11.4554,48200.0],["1999-04-01",11.6326,11.8097,11.6326,11.7802,26100.0],["1999-04-05",11.8097,11.8392,11.8097,11.8097,17900.0],["1999-04-06",11.8097,11.8097,11.6916,11.7211,24500.0],["1999-04-07",11.6916,11.7211,11.6326,11.6326,16100.0],["1999-04-08",11.6326,11.6326,11.1897,11.2783,26900.0],["1999-04-09",11.2192,11.2192,11.0421,11.0421,48200.0],["1999-04-12",11.1602,13.4631,11.1602,13.345,263100.0],["1999-04-13",13.5812,14.1421,13.5812,13.8469,100900.0],["1999-04-14",13.6993,13.7878,13.5812,13.6993,47400.0],["1999-04-15",13.6993,13.6993,13.2859,13.404,135000.0],["1999-04-16",13.404,13.404,13.2269,13.2269,58500.0],["1999-04-19",13.2859,13.5221,13.2564,13.345,19900.0],["1999-04-20",13.404,13.4335,13.345,13.404,28500.0],["1999-04-21",13.404,13.5221,13.2859,13.3154,5900.0],["1999-04-22",13.3154,13.6993,13.3154,13.5221,17100.0],["1999-04-23",13.4631,13.9355,13.4631,13.9355,235700.0],["1999-04-26",13.8764,14.0536,13.8764,14.0536,18800.0],["1999-04-27",13.9945,14.1421,13.9945,14.1421,12100.0],["1999-04-28",14.1421,14.4964,14.1421,14.4964,35900.0],["1999-04-29",14.4669,14.8212,14.4669,14.6736,41100.0],["1999-04-30",14.644,14.7621,14.644,14.644,16100.0],["1999-05-03",14.6145,14.7031,14.4964,14.644,14100.0],["1999-05-04",14.644,15.2345,14.644,15.205,43700.0],["1999-05-05",15.205,15.3821,15.1755,15.1755,27100.0],["1999-05-06",15.205,15.2936,15.205,15.2345,8200.0],["1999-05-07",15.205,15.2345,15.205,15.2345,21800.0],["1999-05-10",15.2345,15.5888,15.2345,15.3231,28400.0],["1999-05-11",15.264,15.3821,14.9688,15.0869,36500.0],["1999-05-12",15.0279,15.0574,14.8212,14.9983,34200.0],["1999-05-13",15.1755,15.4707,15.1459,15.4117,17400.0],["1999-05-14",15.3526,15.3526,15.0869,15.3526,26500.0],["1999-05-17",15.2936,15.2936,14.9393,14.9688,12600.0],["1999-05-18",15.2345,15.5593,15.2345,15.2936,29200.0],["1999-05-19",15.1755,15.1755,14.8802,15.0574,20400.0],["1999-05-20",15.2345,15.5445,15.2345,15.3821,10300.0],["1999-05-21",15.4412,15.5593,15.2936,15.3231,19700.0],["1999-05-24",15.3526,15.3526,15.2345,15.2345,1800.0],["1999-05-25",15.205,15.2345,14.9983,15.146,32100.0],["1999-05-26",15.1459,15.2936,15.0574,15.2936,25000.0],["1999-05-27",15.2401,15.2698,14.7945,14.7945,33200.0],["1999-05-28",14.7945,14.9133,14.7351,14.7648,37800.0],["1999-06-01",14.7351,14.8242,14.4974,14.6459,70800.0],["1999-06-02",14.5568,14.8836,14.5568,14.7945,42300.0],["1999-06-03",14.7351,15.0024,14.7351,14.8242,31500.0],["1999-06-04",14.8242,14.9727,14.7945,14.8242,9300.0],["1999-06-07",14.7945,14.8242,14.7054,14.7351,12500.0],["1999-06-08",14.7351,14.9133,14.5271,14.5568,48400.0],["1999-06-09",14.5568,14.5568,14.438,14.4677,33900.0],["1999-06-10",14.4677,14.4677,14.3786,14.4083,1400.0],["1999-06-11",14.4083,14.7945,14.4083,14.7351,23600.0],["1999-06-14",14.7351,14.9727,14.7054,14.9727,16600.0],["1999-06-15",15.0916,15.1213,14.8242,14.8242,33900.0],["1999-06-16",14.8242,14.8242,14.4083,14.4974,16600.0],["1999-06-17",13.7844,13.8735,13.725,13.8735,60000.0],["1999-06-18",13.9627,14.0518,13.9032,14.0518,32600.0],["1999-06-21",14.0518,14.0518,13.7547,14.0221,66100.0],["1999-06-22",13.9627,14.0221,13.8438,14.0221,42600.0],["1999-06-23",13.9032,14.0518,13.8438,14.0518,44300.0],["1999-06-24",13.933,14.0815,13.933,14.0815,65400.0],["1999-06-25",14.0221,14.0221,13.8438,13.933,47100.0],["1999-06-28",13.8735,14.0815,13.8735,14.0221,32000.0],["1999-06-29",13.9627,14.2003,13.9627,14.2003,48700.0],["1999-06-30",14.2597,14.2894,14.1409,14.2597,65800.0],["1999-07-01",14.2003,14.2894,13.8141,14.2894,46700.0],["1999-07-02",14.1706,14.3192,14.1706,14.2597,14100.0],["1999-07-06",14.2597,14.2597,13.9627,14.1409,41000.0],["1999-07-07",14.1409,14.1409,13.6953,14.1409,22100.0],["1999-07-08",14.0815,14.2003,14.0518,14.2003,10400.0],["1999-07-09",14.2003,14.3489,14.2003,14.3192,20400.0],["1999-07-12",14.3192,14.3192,14.2894,14.3192,17800.0],["1999-07-13",14.3192,14.3192,14.1706,14.2894,8800.0],["1999-07-14",14.2597,14.3192,14.23,14.2894,30700.0],["1999-07-15",14.3192,14.3489,14.2894,14.2894,48500.0],["1999-07-16",14.3192,14.4974,14.3192,14.4974,46600.0],["1999-07-19",14.4677,14.4677,14.3192,14.3192,20600.0],["1999-07-20",14.2894,14.2894,14.0815,14.1112,32400.0],["1999-07-21",14.0815,14.1409,14.0221,14.1112,10700.0],["1999-07-22",14.1706,14.1706,13.933,13.9627,6000.0],["1999-07-23",13.9627,13.9627,13.725,13.7844,6700.0],["1999-07-26",13.7547,13.7547,13.4873,13.517,251700.0],["1999-07-27",13.517,13.8438,13.4576,13.8438,55600.0],["1999-07-28",14.0815,14.2597,14.0815,14.2597,40900.0],["1999-07-29",14.2597,14.2597,14.1409,14.2597,29800.0],["1999-07-30",14.23,14.5568,14.1706,14.5568,57300.0],["1999-08-02",14.5568,14.5568,14.2894,14.3786,55400.0],["1999-08-03",14.3489,14.4083,14.2894,14.4083,18100.0],["1999-08-04",14.4677,14.4677,14.2894,14.3192,36700.0],["1999-08-05",14.3192,14.4083,14.2597,14.4083,28100.0],["1999-08-06",14.4677,14.6756,14.4677,14.6756,25200.0],["1999-08-09",14.7351,14.8836,14.7351,14.8836,20900.0],["1999-08-10",14.8539,14.8836,14.5568,14.8539,53300.0],["1999-08-11",14.8539,14.943,14.8242,14.943,11000.0],["1999-08-12",14.9133,14.9133,14.7351,14.7351,20700.0],["1999-08-13",14.6756,14.7945,14.6756,14.7945,24300.0],["1999-08-16",14.8539,14.8539,14.6757,14.7054,12900.0],["1999-08-17",14.6756,14.8539,14.6162,14.8539,37400.0],["1999-08-18",14.8242,14.8242,14.7351,14.7351,3700.0],["1999-08-19",14.7054,14.7351,14.5568,14.5568,3800.0],["1999-08-20",14.6162,14.7351,14.6162,14.6756,32100.0],["1999-08-23",14.6756,14.6756,14.438,14.5865,31900.0],["1999-08-24",14.5271,14.5865,14.4677,14.4677,8900.0],["1999-08-25",14.5271,14.6162,14.4677,14.5865,12400.0],["1999-08-26",14.5568,14.6162,14.5568,14.5865,7400.0],["1999-08-27",14.5568,14.5865,14.5271,14.5271,14500.0],["1999-08-30",14.5271,14.5568,14.4974,14.4974,7300.0],["1999-08-31",14.5333,14.5931,14.5333,14.5931,14300.0],["1999-09-01",14.5632,14.7426,14.5632,14.6828,4900.0],["1999-09-02",14.6828,14.6828,14.5034,14.5333,16800.0],["1999-09-03",14.6529,14.7426,14.623,14.623,31200.0],["1999-09-07",14.5632,14.6529,14.5632,14.623,5900.0],["1999-09-08",14.5632,14.623,14.5632,14.623,5300.0],["1999-09-09",14.5931,14.623,14.5931,14.5931,4200.0],["1999-09-10",14.5931,14.7127,14.5931,14.7127,3700.0],["1999-09-13",14.6529,14.6828,14.5931,14.623,3500.0],["1999-09-14",14.7127,14.8323,14.6529,14.7127,24300.0],["1999-09-15",14.7426,14.8024,14.6828,14.6828,2200.0],["1999-09-16",14.6828,14.6828,14.5931,14.5931,2100.0],["1999-09-17",14.5333,14.5333,14.3539,14.3838,36000.0],["1999-09-20",14.3838,14.3838,14.2343,14.2642,22300.0],["1999-09-21",14.2043,14.2043,14.1445,14.2043,5900.0],["1999-09-22",14.1744,14.1744,14.0548,14.0847,10200.0],["1999-09-23",14.0847,14.0847,14.0548,14.0548,4700.0],["1999-09-24",14.0548,14.2342,14.0548,14.1744,9100.0],["1999-09-27",14.1445,14.2043,13.9651,14.0249,20800.0],["1999-09-28",14.1146,14.2342,13.9352,14.0249,15800.0],["1999-09-29",14.0249,14.0249,13.8455,13.9651,18800.0],["1999-09-30",13.9651,14.1445,13.8754,14.1146,44100.0],["1999-10-01",14.2043,14.2043,13.8455,13.8455,9700.0],["1999-10-04",13.8754,13.9053,13.7558,13.7558,30100.0],["1999-10-05",13.8455,13.9053,13.8455,13.8455,7800.0],["1999-10-06",13.8455,13.8754,13.6362,13.7558,60700.0],["1999-10-07",13.7259,13.7558,13.696,13.7558,8300.0],["1999-10-08",13.7558,13.8754,13.5166,13.8754,19300.0],["1999-10-11",13.9352,14.3539,13.9352,14.3539,14300.0],["1999-10-12",14.4436,14.4436,14.1744,14.1744,18500.0],["1999-10-13",14.1445,14.4137,14.1146,14.3838,20100.0],["1999-10-14",14.3838,14.3838,14.2043,14.2642,22100.0],["1999-10-15",14.2941,14.2941,14.1744,14.2343,6900.0],["1999-10-18",14.1744,14.1744,13.995,14.0249,8200.0],["1999-10-19",14.0249,14.324,14.0249,14.1146,7300.0],["1999-10-20",14.1445,14.3539,14.1445,14.3539,7000.0],["1999-10-21",14.2941,14.2941,14.2342,14.2941,4100.0],["1999-10-22",14.324,14.5632,14.324,14.5632,7700.0],["1999-10-25",14.5034,14.5632,14.5034,14.5632,2800.0],["1999-10-26",14.5931,14.623,14.4137,14.5034,8200.0],["1999-10-27",14.5034,14.5931,14.4735,14.5931,10400.0],["1999-10-28",14.5931,15.3407,14.5931,15.3407,26300.0],["1999-10-29",15.3407,15.5799,15.3407,15.5799,33500.0],["1999-11-01",15.55,15.7893,15.4902,15.7893,8900.0],["1999-11-02",15.7893,15.8192,15.3407,15.3407,31100.0],["1999-11-03",15.4005,15.4304,15.251,15.2809,13300.0],["1999-11-04",15.3108,15.3108,15.1912,15.1912,23000.0],["1999-11-05",15.1912,15.251,15.1314,15.1613,11800.0],["1999-11-08",15.1314,15.251,15.0716,15.1314,10900.0],["1999-11-09",15.1912,15.1912,14.9519,15.1314,10600.0],["1999-11-10",15.1314,15.2211,15.0417,15.1912,10700.0],["1999-11-11",15.1613,15.2211,15.1613,15.1613,8700.0],["1999-11-12",15.2211,15.2211,15.0117,15.1314,4900.0],["1999-11-15",15.1314,15.1912,15.0417,15.1314,12300.0],["1999-11-16",15.1015,15.1912,15.0118,15.0716,12600.0],["1999-11-17",15.0716,15.0716,14.9818,15.0117,9200.0],["1999-11-18",15.0118,15.3108,15.0118,15.1912,28600.0],["1999-11-19",15.2211,15.2211,14.7725,14.8024,25300.0],["1999-11-22",14.7725,14.7725,14.623,14.623,8900.0],["1999-11-23",14.5931,14.5931,14.3539,14.4735,15700.0],["1999-11-24",14.4735,14.4735,14.2941,14.324,13600.0],["1999-11-26",14.3539,14.3539,14.324,14.324,600.0],["1999-11-29",14.3539,14.4137,14.3539,14.4137,2300.0],["1999-11-30",14.4436,14.4735,14.4137,14.4436,5200.0],["1999-12-01",14.3838,14.4436,14.3539,14.4436,6500.0],["1999-12-02",14.4496,14.6302,14.4496,14.57,5100.0],["1999-12-03",14.6001,14.871,14.6001,14.8409,5300.0],["1999-12-06",14.8108,15.0517,14.57,14.57,21900.0],["1999-12-07",14.57,14.57,14.3292,14.4797,13200.0],["1999-12-08",14.4195,14.4797,14.4195,14.4195,9000.0],["1999-12-09",14.4496,14.4496,14.2991,14.2991,14300.0],["1999-12-10",14.2991,14.3894,14.1787,14.3894,21500.0],["1999-12-13",14.3292,14.3292,14.269,14.2991,6100.0],["1999-12-14",14.2991,14.6603,14.2991,14.57,25600.0],["1999-12-15",14.4797,14.57,14.3894,14.5399,16300.0],["1999-12-16",14.8108,14.8108,14.7506,14.7807,15700.0],["1999-12-17",14.7807,14.9011,14.7807,14.871,12700.0],["1999-12-20",14.9011,14.9312,14.871,14.871,4700.0],["1999-12-21",14.9915,15.142,14.9312,15.0517,19900.0],["1999-12-22",15.1119,15.1721,14.9312,14.9312,15200.0],["1999-12-23",14.9915,15.1119,14.9614,14.9614,13800.0],["1999-12-27",15.0216,15.0517,14.9915,15.0216,11000.0],["1999-12-28",14.9915,14.9915,14.8108,14.871,9400.0],["1999-12-29",14.9313,14.9313,14.871,14.9011,5100.0],["1999-12-30",14.9011,15.0818,14.2088,14.3593,37000.0],["1999-12-31",14.4195,14.4195,14.3593,14.4195,6000.0],["2000-01-03",14.3894,14.4195,14.2389,14.2389,4100.0],["2000-01-04",14.2389,14.2389,13.9077,13.9679,12600.0],["2000-01-05",14.0281,14.1787,13.8776,14.0884,9200.0],["2000-01-06",14.1486,14.2088,13.7873,13.9303,20600.0],["2000-01-07",13.9679,14.0281,13.9679,13.9679,18600.0],["2000-01-10",14.0583,14.4797,13.9077,14.4797,18500.0],["2000-01-11",14.4496,14.5399,14.3292,14.3894,8700.0],["2000-01-12",14.4496,14.4496,14.3292,14.3292,9400.0],["2000-01-13",14.2991,14.4195,14.2088,14.269,8800.0],["2000-01-14",14.269,14.2991,14.2088,14.2389,2200.0],["2000-01-18",14.269,14.3292,14.269,14.2991,11800.0],["2000-01-19",14.269,14.6302,14.269,14.6302,15000.0],["2000-01-20",14.6603,14.6603,14.5399,14.57,15200.0],["2000-01-21",14.4496,14.4797,14.2991,14.2991,14200.0],["2000-01-24",14.2991,14.3292,13.9378,13.9378,16000.0],["2000-01-25",13.9679,14.4195,13.8475,13.8475,46500.0],["2000-01-26",13.8776,13.9378,13.6669,13.697,24500.0],["2000-01-27",13.6368,13.9679,13.6368,13.8174,19000.0],["2000-01-28",13.7572,13.7572,13.4863,13.4863,11500.0],["2000-01-31",13.396,13.5766,13.2756,13.4261,20400.0],["2000-02-01",13.4562,13.4562,13.2154,13.396,109100.0],["2000-02-02",13.396,13.4863,13.396,13.4863,6000.0],["2000-02-03",13.6067,14.3593,13.6067,14.2389,47800.0],["2000-02-04",14.2991,14.4496,14.269,14.4195,39000.0],["2000-02-07",14.4496,14.4496,14.3292,14.3894,8700.0],["2000-02-08",14.4195,14.4195,13.8174,13.8475,40000.0],["2000-02-09",13.7873,14.0281,13.7271,13.998,8600.0],["2000-02-10",13.998,14.0884,13.9077,14.0282,22700.0],["2000-02-11",14.0583,14.3593,14.0583,14.1787,15200.0],["2000-02-14",14.1787,14.1787,13.8475,13.8475,7100.0],["2000-02-15",13.7873,13.7873,13.3057,13.697,29300.0],["2000-02-16",13.4562,13.6669,13.3358,13.4261,45700.0],["2000-02-17",13.4261,13.5766,13.2154,13.2455,21800.0],["2000-02-18",13.3057,13.3057,13.0046,13.0949,12000.0],["2000-02-22",13.1853,13.1853,12.7638,12.7939,10700.0],["2000-02-23",12.7939,13.0046,11.8005,13.0046,110400.0],["2000-02-24",13.0046,13.0648,12.8842,12.9143,10100.0],["2000-02-25",12.9143,13.0648,12.9143,12.9745,18500.0],["2000-02-28",12.9745,12.9745,12.8842,12.9143,73900.0],["2000-02-29",12.9143,13.2756,12.8842,13.2756,83900.0],["2000-03-01",13.2756,13.3057,13.1251,13.1251,26400.0],["2000-03-02",13.0648,13.0648,12.9745,12.9745,8000.0],["2000-03-03",13.0046,13.0046,12.7187,12.7638,8200.0],["2000-03-06",12.7036,12.9745,12.5832,12.9444,12000.0],["2000-03-07",13.0046,13.0046,12.9444,12.9444,8800.0],["2000-03-08",12.9143,12.9143,12.7337,12.8541,18100.0],["2000-03-09",12.7939,12.9745,12.7939,12.9143,7000.0],["2000-03-10",12.9143,13.0648,12.8541,13.0046,19000.0],["2000-03-13",12.9745,12.9745,12.6735,12.7337,7200.0],["2000-03-14",12.6735,12.6735,12.4327,12.4327,7000.0],["2000-03-15",12.4026,12.4026,12.1316,12.1316,4800.0],["2000-03-16",12.1316,12.523,12.1015,12.523,15000.0],["2000-03-17",12.4628,12.8842,12.4628,12.8842,13900.0],["2000-03-20",12.8842,13.0046,12.7939,12.7939,12500.0],["2000-03-21",12.7939,12.7939,12.6133,12.7939,13200.0],["2000-03-22",12.8842,13.0046,12.8842,13.0046,11300.0],["2000-03-23",13.0648,13.2756,13.0648,13.2455,21900.0],["2000-03-24",13.3057,13.5766,13.3057,13.5164,20100.0],["2000-03-27",14.0281,14.0884,13.7873,13.7873,38100.0],["2000-03-28",13.8174,13.8174,13.3057,13.3659,11700.0],["2000-03-29",13.3659,13.3659,13.0046,13.0347,29700.0],["2000-03-30",13.0648,13.0949,13.0347,13.0347,10200.0],["2000-03-31",12.9745,13.0648,12.824,13.0648,10300.0],["2000-04-03",13.0046,13.0648,12.8842,12.8842,10400.0],["2000-04-04",12.824,12.8541,12.523,12.7939,20700.0],["2000-04-05",12.8541,13.1853,12.8541,13.0347,24700.0],["2000-04-06",13.0347,13.0347,12.9444,13.0046,6300.0],["2000-04-07",13.0648,13.0648,12.8541,12.9745,6900.0],["2000-04-10",13.0347,13.0347,12.7337,12.7337,8600.0],["2000-04-11",12.7337,12.7337,12.4929,12.523,5300.0],["2000-04-12",12.4628,12.4628,12.1617,12.1617,7900.0],["2000-04-13",12.1617,12.2219,11.9209,12.2219,14000.0],["2000-04-14",12.1617,12.1617,12.0112,12.0112,12300.0],["2000-04-17",11.951,12.0714,11.6801,12.0714,18900.0],["2000-04-18",12.1316,12.1316,11.7704,12.0112,17700.0],["2000-04-19",12.0112,12.0112,11.7704,11.9209,11400.0],["2000-04-20",11.951,12.0714,11.951,12.0714,12200.0],["2000-04-24",12.0112,12.0413,11.8005,11.8607,12300.0],["2000-04-25",11.8607,11.8607,11.1683,11.2887,30300.0],["2000-04-26",11.1683,11.5296,11.1683,11.4995,13800.0],["2000-04-27",11.4393,11.4995,11.1984,11.2586,12000.0],["2000-04-28",11.2887,11.5296,11.2586,11.5296,5500.0],["2000-05-01",11.5597,11.8607,11.5597,11.8607,10800.0],["2000-05-02",11.7704,11.9209,11.7403,11.8005,11300.0],["2000-05-03",11.8005,11.8005,11.7403,11.7704,1900.0],["2000-05-04",11.7704,11.7704,11.65,11.6801,4700.0],["2000-05-05",11.5597,11.6199,11.4995,11.5898,3100.0],["2000-05-08",11.6199,11.6199,11.2887,11.2887,8900.0],["2000-05-09",11.2586,11.2586,11.1533,11.1984,2900.0],["2000-05-10",11.0178,11.1081,11.0178,11.078,31300.0],["2000-05-11",11.0178,11.0479,10.8372,11.0178,118500.0],["2000-05-12",10.9275,11.078,10.9275,10.9877,21000.0],["2000-05-15",10.9576,11.078,10.9576,11.0178,19900.0],["2000-05-16",11.1984,11.349,11.1984,11.349,17500.0],["2000-05-17",11.3189,11.3189,11.1081,11.1081,5500.0],["2000-05-18",11.0479,11.1382,10.9576,11.0479,12700.0],["2000-05-19",10.9877,11.0479,10.8071,10.8372,14000.0],["2000-05-22",10.8673,10.8974,10.7469,10.8372,7900.0],["2000-05-23",10.7469,10.9576,10.6867,10.777,21000.0],["2000-05-24",10.6566,10.9576,10.5061,10.9576,20400.0],["2000-05-25",11.0178,11.078,10.9576,10.9576,7700.0],["2000-05-26",10.8974,10.8974,10.6265,10.6566,7500.0],["2000-05-30",10.7168,11.0178,10.6566,11.0178,21200.0],["2000-05-31",11.0178,11.0178,10.777,10.8974,24400.0],["2000-06-01",10.777,10.777,10.6867,10.7168,4900.0],["2000-06-02",10.777,10.9275,10.777,10.8372,14500.0],["2000-06-05",10.7168,11.078,10.7168,11.0178,7200.0],["2000-06-06",11.0178,11.0178,10.9275,11.0178,3300.0],["2000-06-07",10.8974,10.9275,10.6566,10.6867,15900.0],["2000-06-08",10.6566,10.6867,10.4158,10.6265,8000.0],["2000-06-09",10.6867,10.6867,10.205,10.3254,17200.0],["2000-06-12",10.2953,10.2953,10.0545,10.0846,8500.0],["2000-06-13",10.1448,10.476,10.1448,10.2953,17300.0],["2000-06-14",10.2953,10.4157,10.1147,10.3254,111300.0],["2000-06-15",10.5964,10.5964,10.476,10.5964,74600.0],["2000-06-16",10.7168,10.7168,10.3555,10.3856,20700.0],["2000-06-19",10.4459,10.5362,10.2953,10.4157,7200.0],["2000-06-20",10.476,10.476,10.1147,10.1448,14700.0],["2000-06-21",10.0545,10.4157,10.0545,10.3254,21600.0],["2000-06-22",10.4459,10.4459,10.0545,10.0545,14300.0],["2000-06-23",10.1147,10.1147,9.7535,9.7836,5800.0],["2000-06-26",9.904,9.9341,9.7535,9.7535,13800.0],["2000-06-27",9.7836,9.904,9.7535,9.8137,24800.0],["2000-06-28",9.8137,10.2351,9.8137,10.0244,21500.0],["2000-06-29",10.0846,10.1147,9.9642,10.0846,8700.0],["2000-06-30",10.0244,10.3555,10.0244,10.3555,25900.0],["2000-07-03",10.5362,11.1382,10.5362,11.1081,23800.0],["2000-07-05",11.1081,11.1683,11.0178,11.1081,19900.0],["2000-07-06",11.1081,11.1382,10.8974,11.1382,16200.0],["2000-07-07",11.2586,11.4995,11.2586,11.3188,17000.0],["2000-07-10",11.4092,11.6801,11.4092,11.6801,20100.0],["2000-07-11",11.7403,11.7403,10.9275,10.9275,16800.0],["2000-07-12",10.9877,11.0178,10.8372,10.8673,14300.0],["2000-07-13",10.8673,10.8673,10.7168,10.777,7600.0],["2000-07-14",10.7168,10.7168,10.476,10.5061,16600.0],["2000-07-17",10.476,10.5362,10.0846,10.0846,21000.0],["2000-07-18",10.0545,10.0846,9.8137,9.8438,12200.0],["2000-07-19",9.904,9.9943,9.904,9.9341,5600.0],["2000-07-20",9.9642,9.9642,9.6331,9.7836,17700.0],["2000-07-21",9.8438,9.8438,9.6331,9.6331,9800.0],["2000-07-24",9.7535,9.8137,9.5428,9.5428,11900.0],["2000-07-25",9.603,9.6331,9.3922,9.6331,17800.0],["2000-07-26",9.8739,10.476,9.8739,10.476,30400.0],["2000-07-27",10.5663,10.8372,10.5362,10.5362,57100.0],["2000-07-28",10.5964,10.5964,10.476,10.476,50300.0],["2000-07-31",10.476,11.951,10.2953,11.951,44000.0],["2000-08-01",12.0714,12.3424,12.0714,12.3424,31500.0],["2000-08-02",12.4327,12.4327,11.8005,12.0714,108000.0],["2000-08-03",12.1316,12.4628,12.0413,12.4628,18800.0],["2000-08-04",12.4327,12.6434,12.4026,12.5531,21100.0],["2000-08-07",12.5531,13.1551,12.5531,13.0046,34000.0],["2000-08-08",13.0046,13.1251,13.0046,13.1251,5600.0],["2000-08-09",13.0347,13.0648,12.7939,13.0046,31600.0],["2000-08-10",13.0949,13.0949,12.9444,12.9745,24300.0],["2000-08-11",13.0046,13.1251,12.9444,13.1251,10300.0],["2000-08-14",13.1853,13.4863,13.1551,13.1853,39900.0],["2000-08-15",13.2455,13.2455,12.8842,13.0347,29200.0],["2000-08-16",13.0046,13.0949,12.9444,13.0949,19400.0],["2000-08-17",13.0347,13.1251,13.0046,13.0347,54000.0],["2000-08-18",13.125,13.125,12.8541,12.9444,21800.0],["2000-08-21",12.9745,13.125,12.9143,13.0949,21800.0],["2000-08-22",13.0648,13.0648,12.9143,12.9444,11600.0],["2000-08-23",13.0046,13.1251,12.9444,13.1251,30300.0],["2000-08-24",13.0046,13.0949,12.8842,12.9745,16200.0],["2000-08-25",13.0046,13.0949,12.9745,13.0949,20000.0],["2000-08-28",13.0949,13.1251,12.9143,13.0347,14500.0],["2000-08-29",13.0949,13.125,12.9143,12.9444,9000.0],["2000-08-30",12.8842,12.8842,12.7337,12.7638,8000.0],["2000-08-31",12.7337,12.7638,12.523,12.5832,226700.0],["2000-09-01",12.6133,12.6133,12.4628,12.4929,36300.0],["2000-09-05",12.523,12.523,12.3725,12.4628,26500.0],["2000-09-06",12.4628,12.4929,12.3424,12.4929,36000.0],["2000-09-07",12.4929,12.4929,12.4327,12.4929,42500.0],["2000-09-08",12.4929,12.4929,12.3424,12.3424,12400.0],["2000-09-11",12.4327,12.4327,12.1617,12.2521,119700.0],["2000-09-12",12.2521,12.2822,12.2219,12.2521,25900.0],["2000-09-13",12.2822,12.2822,12.0413,12.1316,21500.0],["2000-09-14",12.1316,12.1316,11.9811,11.9811,3500.0],["2000-09-15",11.8607,12.0112,11.7704,11.7704,18000.0],["2000-09-18",11.8005,11.8005,11.3791,11.3791,14300.0],["2000-09-19",11.3791,11.4092,11.0479,11.078,32300.0],["2000-09-20",10.9877,11.0178,10.9275,10.9576,25700.0],["2000-09-21",10.8673,10.8974,10.4157,10.4157,18600.0],["2000-09-22",10.3555,10.3555,10.2953,10.2953,10900.0],["2000-09-25",10.2953,10.2953,10.1448,10.2351,38500.0],["2000-09-26",10.2351,10.2351,10.0545,10.1448,30700.0],["2000-09-27",10.1448,10.1448,10.0545,10.1147,39200.0],["2000-09-28",10.1147,10.8372,10.0846,10.8372,236600.0],["2000-09-29",10.8974,11.5296,10.8974,11.4995,35600.0],["2000-10-02",11.4995,11.4995,11.0178,11.0479,15700.0],["2000-10-03",11.0178,11.0178,10.7469,10.7469,7500.0],["2000-10-04",10.8071,10.8673,10.6867,10.8673,12500.0],["2000-10-05",10.8071,11.0479,10.777,10.777,21900.0],["2000-10-06",10.8974,11.1683,10.777,11.0479,20200.0],["2000-10-09",10.9576,10.9576,10.777,10.777,10700.0],["2000-10-10",10.7168,10.8974,10.476,10.5964,14700.0],["2000-10-11",10.5362,10.6566,10.5362,10.5362,9400.0],["2000-10-12",10.476,10.476,10.2953,10.2953,4700.0],["2000-10-13",10.2953,10.3254,10.205,10.2351,16600.0],["2000-10-16",10.2351,10.2953,10.0846,10.0846,11500.0],["2000-10-17",10.1448,10.1448,9.8739,9.8739,13900.0],["2000-10-18",9.7535,9.7836,9.6331,9.7836,16600.0],["2000-10-19",9.8137,9.8137,9.6331,9.7234,8600.0],["2000-10-20",9.6632,9.9341,9.6632,9.904,4700.0],["2000-10-23",10.0244,10.1147,9.904,10.0846,19400.0],["2000-10-24",10.0244,10.2351,10.0244,10.2351,9500.0],["2000-10-25",10.2953,10.3856,10.1749,10.2652,28400.0],["2000-10-26",10.2652,10.4459,10.0846,10.205,33800.0],["2000-10-27",10.1448,10.5362,10.1448,10.4157,11300.0],["2000-10-30",10.5061,10.8974,10.5061,10.8974,19800.0],["2000-10-31",10.9576,11.4393,10.9576,11.4393,16000.0],["2000-11-01",11.3188,11.3188,11.078,11.1984,33000.0],["2000-11-02",11.2285,11.9811,11.0178,11.9811,34100.0],["2000-11-03",12.1015,12.2822,11.951,11.951,25300.0],["2000-11-06",12.0413,12.1015,11.9209,12.0112,19400.0],["2000-11-07",11.951,12.0112,11.7102,11.8005,13000.0],["2000-11-08",11.8607,12.0413,11.8005,12.0413,32200.0],["2000-11-09",11.7403,11.9209,11.7102,11.8607,24800.0],["2000-11-10",11.9209,11.9209,11.5597,11.6199,28000.0],["2000-11-13",11.5898,11.5898,11.2285,11.2586,9100.0],["2000-11-14",11.2586,11.2586,11.0479,11.1382,25400.0],["2000-11-15",11.1382,11.8005,11.1382,11.8005,52300.0],["2000-11-16",11.8908,12.1015,11.8908,11.8908,18300.0],["2000-11-17",12.0112,12.2822,11.8908,11.9811,20300.0],["2000-11-20",11.9209,12.0413,11.8005,11.8306,14400.0],["2000-11-21",11.8607,11.8908,11.078,11.1382,29700.0],["2000-11-22",11.1382,11.1683,10.8974,10.9877,13800.0],["2000-11-24",11.0479,11.1984,11.0479,11.1984,8000.0],["2000-11-27",11.2285,11.3791,10.1147,10.205,1033300.0],["2000-11-28",10.205,10.4459,10.1147,10.4459,32100.0],["2000-11-29",10.5061,10.5362,10.2953,10.5362,13200.0],["2000-11-30",10.4157,10.8974,10.4157,10.8673,22400.0],["2000-12-01",10.8974,11.2586,10.8974,11.1683,38700.0],["2000-12-04",11.1683,11.1683,10.7168,10.7168,27400.0],["2000-12-05",10.777,11.3188,10.777,11.078,31200.0],["2000-12-06",11.1081,11.1081,10.7469,10.8974,10600.0],["2000-12-07",10.8071,10.9275,10.5663,10.5663,17000.0],["2000-12-08",10.6265,11.0178,10.6265,11.0178,12300.0],["2000-12-11",11.0178,11.1382,10.8974,11.0178,32900.0],["2000-12-12",10.9877,11.0479,10.6265,10.6867,29000.0],["2000-12-13",10.6265,10.6566,10.4459,10.4459,25900.0],["2000-12-14",10.5061,10.5964,10.4459,10.476,34400.0],["2000-12-15",10.4157,10.4157,9.3922,9.3922,155100.0],["2000-12-18",9.4825,9.7535,9.4825,9.603,151300.0],["2000-12-19",9.6632,9.7234,9.5729,9.603,89400.0],["2000-12-20",9.6331,9.6331,9.332,9.4524,44200.0],["2000-12-21",9.3922,9.6933,9.332,9.6331,45600.0],["2000-12-22",9.603,9.6632,9.3019,9.603,56100.0],["2000-12-26",9.6331,10.1448,9.6331,10.0846,25900.0],["2000-12-27",10.0545,10.2953,9.8739,10.1147,69900.0],["2000-12-28",10.1749,10.1749,9.4223,9.4524,78500.0],["2000-12-29",9.3922,10.5362,9.3922,10.0545,78800.0],["2001-01-02",10.1147,10.3856,9.6933,9.7234,26700.0],["2001-01-03",9.8137,9.8739,9.6933,9.8739,34800.0],["2001-01-04",9.9341,10.5964,9.8739,10.5964,33100.0],["2001-01-05",10.5964,10.6265,10.3856,10.4157,53400.0],["2001-01-08",10.4459,10.4459,10.3856,10.3856,22100.0],["2001-01-09",10.476,10.6867,10.476,10.5964,15900.0],["2001-01-10",10.777,10.8372,10.2652,10.3254,60900.0],["2001-01-11",10.205,10.2953,10.1749,10.1749,11000.0],["2001-01-12",10.2351,10.3555,9.6331,10.1147,816600.0],["2001-01-16",10.1749,10.8673,10.1147,10.8673,24500.0],["2001-01-17",10.9275,11.4393,10.9275,11.2285,35300.0],["2001-01-18",11.2285,11.6199,11.2285,11.5597,26000.0],["2001-01-19",11.5597,11.5898,11.4694,11.4995,22300.0],["2001-01-22",11.4393,11.5597,11.4393,11.5597,22100.0],["2001-01-23",11.5597,11.5597,11.4393,11.4995,20100.0],["2001-01-24",11.4995,11.5898,11.4393,11.4393,52000.0],["2001-01-25",11.4393,11.4694,11.3791,11.4393,8300.0],["2001-01-26",11.3791,11.6801,11.3791,11.5296,22800.0],["2001-01-29",11.526,11.5838,11.4874,11.5838,17900.0],["2001-01-30",11.5356,11.5597,11.5067,11.5404,11100.0],["2001-01-31",11.5693,11.5934,11.3718,11.3766,24800.0],["2001-02-01",11.4489,11.5356,11.3526,11.4826,9200.0],["2001-02-02",11.5597,11.7427,11.5404,11.5838,60500.0],["2001-02-05",11.5838,11.8968,11.5356,11.6608,33800.0],["2001-02-06",11.6608,11.945,11.6608,11.8728,34600.0],["2001-02-07",11.8487,11.8968,11.7042,11.7668,47800.0],["2001-02-08",11.7668,11.8535,11.5886,11.7283,12500.0],["2001-02-09",11.7331,11.8246,11.5982,11.7668,10200.0],["2001-02-12",11.8342,12.0365,11.7331,11.8728,123200.0],["2001-02-13",11.9594,12.0365,11.9209,11.9883,29400.0],["2001-02-14",11.9835,12.1569,11.9594,12.1521,101300.0],["2001-02-15",12.1136,12.1858,12.0413,12.0413,34600.0],["2001-02-16",12.0413,12.0991,11.9209,12.0895,27600.0],["2001-02-20",12.0895,12.0895,11.9691,11.9932,9100.0],["2001-02-21",12.2822,12.7156,12.0413,12.0413,49300.0],["2001-02-22",12.0413,12.1328,11.8968,11.9161,10700.0],["2001-02-23",11.8679,11.8679,11.6078,11.656,10800.0],["2001-02-26",11.6801,11.8968,11.6801,11.8968,6500.0],["2001-02-27",11.8727,11.8968,11.815,11.815,12200.0],["2001-02-28",11.815,11.8198,11.5597,11.6078,15700.0],["2001-03-01",11.603,11.603,11.2225,11.2225,17000.0],["2001-03-02",11.2707,11.2707,11.078,11.1695,11700.0],["2001-03-05",11.1984,11.4874,11.1984,11.3911,21500.0],["2001-03-06",11.1984,11.9932,11.1984,11.945,36900.0],["2001-03-07",11.9932,12.0895,11.8005,11.8487,44900.0],["2001-03-08",11.8487,11.9787,11.8439,11.8439,12800.0],["2001-03-09",11.8679,11.9016,11.8246,11.8246,38100.0],["2001-03-12",11.8246,11.839,11.6127,11.6464,21400.0],["2001-03-13",11.6464,11.7475,11.6078,11.7379,22200.0],["2001-03-14",11.7042,11.7379,11.5356,11.5356,43200.0],["2001-03-15",11.5115,11.5597,11.367,11.367,12000.0],["2001-03-16",11.4633,11.4633,11.0299,11.0299,27700.0],["2001-03-19",11.0299,11.3718,11.0299,11.3718,39200.0],["2001-03-20",11.3959,11.4152,11.1984,11.2225,7800.0],["2001-03-21",11.1984,11.1984,11.0299,11.0347,7800.0],["2001-03-22",11.0058,11.7331,10.8372,11.7331,60800.0],["2001-03-23",11.7042,12.6675,11.4874,12.6434,53700.0],["2001-03-26",12.523,12.7301,12.3303,12.3785,40700.0],["2001-03-27",12.3544,12.4893,12.3544,12.4893,62700.0],["2001-03-28",12.4652,12.523,12.2822,12.5182,33000.0],["2001-03-29",12.4748,12.5856,12.4748,12.523,55800.0],["2001-03-30",12.4748,12.812,12.4507,12.812,23700.0],["2001-04-02",12.7638,12.7638,12.4989,12.4989,18400.0],["2001-04-03",12.4748,12.4844,12.0172,12.1377,16700.0],["2001-04-04",12.0654,12.2147,12.0654,12.1377,10500.0],["2001-04-05",12.1136,12.3592,12.1136,12.3303,13700.0],["2001-04-06",12.3544,12.3544,12.1377,12.1617,13600.0],["2001-04-09",12.1617,12.1666,12.1377,12.1425,4700.0],["2001-04-10",12.1377,12.2918,12.1377,12.2918,11000.0],["2001-04-11",12.2918,12.4796,12.1377,12.4556,11600.0],["2001-04-12",12.4748,12.4748,12.4267,12.4556,4400.0],["2001-04-16",12.4266,12.4266,12.2918,12.2918,5800.0],["2001-04-17",12.2677,12.2725,12.1473,12.1858,6300.0],["2001-04-18",12.1858,12.3496,12.1858,12.2581,13900.0],["2001-04-19",12.3062,12.3062,12.2099,12.2533,7100.0],["2001-04-20",12.2292,12.2292,12.0413,12.1617,8700.0],["2001-04-23",12.1666,12.2436,12.1377,12.1906,62700.0],["2001-04-24",12.9083,13.5585,12.889,13.4863,253700.0],["2001-04-25",13.5104,13.7319,13.39,13.7319,172100.0],["2001-04-26",13.8234,13.9679,13.7753,13.8861,31400.0],["2001-04-27",13.8716,14.0161,13.8235,13.9101,33700.0],["2001-04-30",13.9679,14.0402,13.9198,13.9631,71200.0],["2001-05-01",13.9631,13.9631,13.7705,13.9439,18900.0],["2001-05-02",13.9631,13.9679,13.6982,13.7271,35700.0],["2001-05-03",13.703,13.703,13.3659,13.4767,33900.0],["2001-05-04",13.4863,13.6019,13.4381,13.6019,18300.0],["2001-05-07",13.6308,13.6934,13.6308,13.6308,8700.0],["2001-05-08",13.6549,13.6693,13.6308,13.6308,9600.0],["2001-05-09",13.6549,13.679,13.5826,13.5826,13800.0],["2001-05-10",13.6067,13.6308,13.4237,13.4622,19100.0],["2001-05-11",13.4815,13.4911,13.4478,13.4718,4700.0],["2001-05-14",13.4863,13.52,13.2936,13.3081,45100.0],["2001-05-15",13.3177,13.4815,13.3177,13.4815,8500.0],["2001-05-16",13.4815,13.4815,13.4718,13.4718,25800.0],["2001-05-17",13.5345,13.5345,13.4381,13.467,22700.0],["2001-05-18",13.467,13.4815,13.39,13.39,10800.0],["2001-05-21",13.4622,13.4718,13.4333,13.4718,30800.0],["2001-05-22",13.4718,13.4718,13.4044,13.4381,8300.0],["2001-05-23",13.4429,13.4622,13.3466,13.3466,23700.0],["2001-05-24",13.3466,13.3948,13.2936,13.3948,11300.0],["2001-05-25",13.4381,13.5537,13.4044,13.4381,79300.0],["2001-05-29",13.4333,13.4381,13.3418,13.3418,11100.0],["2001-05-30",13.3659,13.4333,13.3418,13.3418,25600.0],["2001-05-31",13.39,13.4622,13.3418,13.3418,38900.0],["2001-06-01",13.3418,13.4044,13.2455,13.3851,10900.0],["2001-06-04",13.39,13.4622,13.3755,13.4381,9400.0],["2001-06-05",13.4381,13.467,13.3418,13.4044,21800.0],["2001-06-06",13.4237,13.4285,13.3418,13.3611,14100.0],["2001-06-07",13.3418,13.4815,13.3418,13.4381,12500.0],["2001-06-08",13.4381,13.4381,13.2936,13.2936,8700.0],["2001-06-11",13.1973,13.4863,13.1973,13.39,20400.0],["2001-06-12",13.414,13.4815,13.3081,13.4815,19300.0],["2001-06-13",13.4815,13.4815,13.414,13.4381,16600.0],["2001-06-14",13.39,13.4381,13.3611,13.3803,8700.0],["2001-06-15",13.3803,13.39,13.3177,13.3322,18600.0],["2001-06-18",13.337,13.3659,13.2936,13.2936,11800.0],["2001-06-19",13.3177,13.3177,13.2936,13.3129,5300.0],["2001-06-20",13.3418,13.4767,13.3418,13.4622,24200.0],["2001-06-21",13.4767,13.4863,13.4622,13.4815,27500.0],["2001-06-22",13.4863,13.4863,13.4622,13.4718,38000.0],["2001-06-25",13.4622,13.4622,13.4189,13.4189,20300.0],["2001-06-26",13.4237,13.4863,13.4237,13.4478,29700.0],["2001-06-27",13.4622,13.4863,13.4333,13.4863,39500.0],["2001-06-28",13.4863,13.4863,13.4381,13.4863,26900.0],["2001-06-29",13.414,13.8716,13.414,13.8716,154100.0],["2001-07-02",13.8716,13.8716,13.6308,13.7271,44500.0],["2001-07-03",13.7512,13.992,13.7464,13.9679,31100.0],["2001-07-05",13.9679,13.9679,13.7705,13.7705,19700.0],["2001-07-06",13.7368,13.8957,13.7271,13.8235,22600.0],["2001-07-09",13.8234,13.8957,13.7271,13.7368,18800.0],["2001-07-10",13.7656,13.7656,13.4622,13.4622,9200.0],["2001-07-11",13.4863,13.4863,13.2455,13.4381,19300.0],["2001-07-12",13.4622,13.4863,13.4622,13.4815,4700.0],["2001-07-13",13.4429,13.4526,13.2406,13.2455,18800.0],["2001-07-16",13.2455,13.2744,13.1732,13.1732,35100.0],["2001-07-17",13.1251,13.2455,13.1251,13.2455,32900.0],["2001-07-18",13.2455,13.2455,13.1251,13.1251,7500.0],["2001-07-19",13.1491,13.2455,13.1251,13.2262,15900.0],["2001-07-20",13.2021,13.2455,13.1828,13.1828,10400.0],["2001-07-23",13.1491,13.2358,13.0769,13.1202,26900.0],["2001-07-24",13.1491,13.1491,13.0046,13.0046,4200.0],["2001-07-25",13.0046,13.0624,12.8601,12.9228,13300.0],["2001-07-26",12.9565,13.2455,12.9565,13.2455,18100.0],["2001-07-27",13.2455,13.2455,13.1732,13.1973,16700.0],["2001-07-30",13.1973,13.2406,13.0913,13.2214,8100.0],["2001-07-31",13.2358,13.2455,13.1251,13.1251,13000.0],["2001-08-01",13.1491,13.2455,13.101,13.1973,22500.0],["2001-08-02",13.1491,13.4767,13.1491,13.4381,40200.0],["2001-08-03",13.414,13.414,13.2214,13.2455,6200.0],["2001-08-06",13.2455,13.2936,13.1491,13.1491,8500.0],["2001-08-07",13.101,13.1347,13.0287,13.0769,6600.0],["2001-08-08",13.1251,13.1395,13.0287,13.0576,50100.0],["2001-08-09",13.0528,13.1491,13.0528,13.1395,19600.0],["2001-08-10",13.1395,13.1491,13.0046,13.1395,25000.0],["2001-08-13",13.1877,13.2888,13.1491,13.2503,144400.0],["2001-08-14",13.2551,13.4767,13.2551,13.2888,25700.0],["2001-08-15",13.3033,13.4815,13.2984,13.2984,23400.0],["2001-08-16",13.3177,13.4285,13.3033,13.3659,20300.0],["2001-08-17",13.3177,13.7512,13.3177,13.703,114600.0],["2001-08-20",13.7271,13.7753,13.6549,13.7705,17600.0],["2001-08-21",13.7271,13.8234,13.5826,13.6645,36900.0],["2001-08-22",13.6067,13.6549,13.4863,13.6067,17200.0],["2001-08-23",13.6067,13.679,13.5248,13.5248,14800.0],["2001-08-24",13.5923,13.6741,13.5923,13.6067,39400.0],["2001-08-27",13.6067,13.703,13.5489,13.5971,70800.0],["2001-08-28",13.6452,13.6501,13.4381,13.467,22900.0],["2001-08-29",13.4622,13.5826,13.4622,13.5826,19800.0],["2001-08-30",13.5104,13.5393,13.4381,13.4622,24500.0],["2001-08-31",13.467,13.6549,13.467,13.5489,7100.0],["2001-09-04",13.5489,13.7753,13.5104,13.7271,12500.0],["2001-09-05",13.7319,13.7994,13.5345,13.6982,20300.0],["2001-09-06",13.7464,13.7464,13.5585,13.5585,17900.0],["2001-09-07",13.5345,13.5345,13.0528,13.0528,16700.0],["2001-09-10",13.1491,13.2166,12.995,13.0528,27000.0],["2001-09-17",12.9806,12.9806,12.0413,12.0654,27600.0],["2001-09-18",11.8728,12.0172,11.5356,11.6078,25200.0],["2001-09-19",11.6078,11.6078,10.9817,11.078,16600.0],["2001-09-20",11.0058,11.0058,10.6542,10.6542,11100.0],["2001-09-21",10.5482,10.5482,9.5849,10.0184,40600.0],["2001-09-24",10.211,10.211,9.5126,9.8691,37700.0],["2001-09-25",9.8691,10.0425,9.6571,10.0425,26800.0],["2001-09-26",10.0425,10.1629,9.6909,9.6909,32300.0],["2001-09-27",9.6957,9.6957,9.4404,9.5945,25700.0],["2001-09-28",9.5993,9.6812,9.5849,9.6812,32300.0],["2001-10-01",9.6812,9.6812,9.1996,9.6331,25400.0],["2001-10-02",9.609,9.609,9.1996,9.3633,13900.0],["2001-10-03",9.3682,9.5223,9.2237,9.4115,11300.0],["2001-10-04",9.4404,9.503,9.4211,9.4741,37000.0],["2001-10-05",9.4404,9.4404,9.1273,9.214,32100.0],["2001-10-08",9.031,9.031,8.9058,9.0021,34400.0],["2001-10-09",9.0021,9.2718,8.9106,9.2718,30000.0],["2001-10-10",9.2477,9.6282,9.1562,9.6282,37400.0],["2001-10-11",9.6331,10.4133,9.6331,10.3989,45900.0],["2001-10-12",10.3844,10.4182,10.187,10.4037,27600.0],["2001-10-15",10.3796,10.3796,10.0184,10.0521,44200.0],["2001-10-16",10.1003,10.1147,9.9221,10.1147,23000.0],["2001-10-17",10.1147,10.1147,9.8739,10.0906,23800.0],["2001-10-18",10.0906,10.0906,9.7342,9.7535,44200.0],["2001-10-19",9.6812,9.8257,9.609,9.8209,34300.0],["2001-10-22",9.8739,10.1147,9.6427,10.1147,28700.0],["2001-10-23",10.1147,10.2448,9.7776,10.2014,22800.0],["2001-10-24",10.1147,10.1629,9.8643,10.0473,17600.0],["2001-10-25",10.0184,10.2351,9.8257,10.2351,23100.0],["2001-10-26",10.2351,10.4711,10.1629,10.4711,16700.0],["2001-10-29",10.4519,10.4519,9.8739,9.8787,18400.0],["2001-10-30",9.898,9.898,9.4886,9.5319,17600.0],["2001-10-31",9.5849,10.0184,9.4886,10.0184,26000.0],["2001-11-01",9.9461,10.2592,9.5367,10.2592,42900.0],["2001-11-02",10.1918,10.1918,9.7101,10.0665,30200.0],["2001-11-05",10.1147,10.211,9.9413,10.211,22400.0],["2001-11-06",10.0906,10.0954,9.6764,10.0665,27400.0],["2001-11-07",9.9221,10.264,9.6331,10.211,30300.0],["2001-11-08",10.187,10.3507,9.8643,10.3315,40100.0],["2001-11-09",10.3555,10.3796,9.9943,10.3555,28100.0],["2001-11-12",10.3555,10.3555,9.9461,10.0665,27400.0],["2001-11-13",10.0425,10.1147,9.9221,10.1147,24800.0],["2001-11-14",10.1147,10.1147,10.0473,10.1147,20900.0],["2001-11-15",10.1147,10.1147,10.1003,10.1147,24500.0],["2001-11-16",10.1147,10.1147,10.0425,10.1147,24500.0],["2001-11-19",10.1147,10.1147,9.9461,10.1147,25000.0],["2001-11-20",10.1147,10.1629,9.9702,9.975,26400.0],["2001-11-21",9.9702,10.0906,9.898,9.9895,21800.0],["2001-11-23",9.9221,10.211,9.9221,10.211,14300.0],["2001-11-26",10.4037,10.4519,10.0184,10.423,25900.0],["2001-11-27",10.3555,10.6686,10.2592,10.5964,29600.0],["2001-11-28",10.5723,10.6445,10.2592,10.317,18300.0],["2001-11-29",10.2833,10.8372,10.2833,10.8372,31100.0],["2001-11-30",10.9576,11.5597,10.8372,11.2755,36200.0],["2001-12-03",11.1792,11.1792,10.842,10.842,17900.0],["2001-12-04",10.789,10.789,10.4567,10.5964,23800.0],["2001-12-05",10.6204,10.7794,10.6012,10.6927,30800.0],["2001-12-06",10.8131,11.131,10.8131,11.0925,90500.0],["2001-12-07",11.0299,11.5356,11.0299,11.4633,29400.0],["2001-12-10",11.2948,11.3092,11.1166,11.2466,26400.0],["2001-12-11",11.2225,11.656,10.8854,11.656,33400.0],["2001-12-12",11.656,11.9691,11.6127,11.6753,30900.0],["2001-12-13",11.656,11.7475,11.5115,11.7042,21600.0],["2001-12-14",11.6705,12.0413,11.4922,12.0172,28300.0],["2001-12-17",12.0172,12.2822,11.945,12.0028,32600.0],["2001-12-18",12.0413,12.1617,11.9113,12.1617,26800.0],["2001-12-19",12.1377,12.1425,11.945,11.9691,19000.0],["2001-12-20",12.0413,12.0413,11.4922,11.656,33500.0],["2001-12-21",11.7523,12.0413,11.5838,12.0413,61700.0],["2001-12-24",12.0558,12.0558,11.8727,11.9498,15100.0],["2001-12-26",11.8727,12.0221,11.8727,11.9691,23900.0],["2001-12-27",11.9932,12.0413,11.9932,12.0413,15500.0],["2001-12-28",12.0654,12.2725,12.051,12.1858,13900.0],["2001-12-31",12.1473,12.1473,11.7042,11.8487,37000.0],["2002-01-02",11.8583,12.0172,11.4826,12.0172,24000.0],["2002-01-03",12.0172,12.0558,11.9932,12.0172,16100.0],["2002-01-04",12.0172,12.128,11.9016,12.0895,10200.0],["2002-01-07",12.1136,12.1136,11.7523,11.7957,16100.0],["2002-01-08",11.892,11.9209,11.5886,11.9209,20400.0],["2002-01-09",11.9691,12.0895,11.6801,11.9209,29900.0],["2002-01-10",12.0654,12.0654,11.9209,11.9354,16200.0],["2002-01-11",12.0365,12.0654,11.8968,11.8968,21500.0],["2002-01-14",11.9209,11.9883,11.8005,11.8005,38800.0],["2002-01-15",11.8246,11.8968,11.6801,11.8246,21100.0],["2002-01-16",11.8727,12.0172,11.7764,11.7764,22600.0],["2002-01-17",11.8005,11.9932,11.6319,11.9932,11300.0],["2002-01-18",12.0317,12.0317,11.8487,11.8487,25700.0],["2002-01-22",11.8727,12.0413,11.6319,11.9065,17700.0],["2002-01-23",11.945,12.0413,11.7764,12.0413,15800.0],["2002-01-24",12.0413,12.2388,12.0413,12.1906,15700.0],["2002-01-25",12.1714,12.2195,11.8246,12.1666,21800.0],["2002-01-28",12.1858,12.1858,11.8246,11.8728,20200.0],["2002-01-29",11.8246,11.8342,11.6319,11.7523,15500.0],["2002-01-30",11.7283,11.7283,11.5597,11.7283,18600.0],["2002-01-31",11.8487,12.1617,11.656,12.1617,34600.0],["2002-02-01",12.234,12.234,11.8246,11.8246,17800.0],["2002-02-04",11.8294,11.8294,11.4633,11.4633,17400.0],["2002-02-05",11.4393,11.4393,11.2225,11.3429,9900.0],["2002-02-06",11.367,11.367,11.1262,11.1744,20000.0],["2002-02-07",11.2225,11.2225,11.078,11.1262,16100.0],["2002-02-08",11.1262,11.131,10.6445,11.0539,32800.0],["2002-02-11",11.1262,11.3188,11.0299,11.3188,12900.0],["2002-02-12",11.3574,11.367,11.2707,11.367,8400.0],["2002-02-13",11.4152,11.5597,11.4104,11.5597,7100.0],["2002-02-14",11.5838,11.5838,11.3188,11.367,8400.0],["2002-02-15",11.367,11.5356,11.3092,11.5356,7400.0],["2002-02-19",11.5115,11.5163,10.9335,11.0058,19600.0],["2002-02-20",11.0299,11.078,10.9817,11.078,53500.0],["2002-02-21",11.0539,11.0539,10.7168,10.789,14800.0],["2002-02-22",10.8227,11.078,10.8227,11.0732,22700.0],["2002-02-25",11.078,11.078,10.9817,11.078,91300.0],["2002-02-26",11.078,11.2033,11.0058,11.1984,27200.0],["2002-02-27",11.1984,11.367,11.078,11.1744,28300.0],["2002-02-28",11.2225,11.3285,11.1744,11.2273,35900.0],["2002-03-01",11.2707,11.8487,11.2707,11.8487,36800.0],["2002-03-04",11.8005,12.0172,11.7427,11.8728,24700.0],["2002-03-05",11.8968,11.945,11.7764,11.8728,51900.0],["2002-03-06",11.8101,12.1377,11.7523,11.9932,50400.0],["2002-03-07",12.0413,12.0895,12.0028,12.0799,204100.0],["2002-03-08",12.051,12.2773,12.051,12.1617,19800.0],["2002-03-11",12.1617,12.1617,11.9932,12.0991,100500.0],["2002-03-12",12.1377,12.2099,12.0413,12.1858,16400.0],["2002-03-13",12.1762,12.1762,12.0413,12.0461,6400.0],["2002-03-14",12.0413,12.3785,12.0172,12.3255,18500.0],["2002-03-15",12.0895,12.523,12.0895,12.4748,41200.0],["2002-03-18",12.4266,12.5471,12.3544,12.5471,16200.0],["2002-03-19",12.5374,12.5374,12.4315,12.5037,10200.0],["2002-03-20",12.5471,12.5471,12.1377,12.1858,37200.0],["2002-03-21",12.2822,12.6578,12.234,12.6097,16200.0],["2002-03-22",12.6819,12.6819,12.4748,12.6771,17700.0],["2002-03-25",12.7397,12.8698,12.6723,12.7156,30000.0],["2002-03-26",12.7156,12.9083,12.6675,12.7542,59700.0],["2002-03-27",12.7542,12.995,12.7542,12.9324,11600.0],["2002-03-28",12.942,12.9468,12.7734,12.812,16700.0],["2002-04-01",12.9324,12.9324,12.6675,12.6675,22100.0],["2002-04-02",12.7253,12.7349,12.3592,12.3592,15600.0],["2002-04-03",12.3785,12.3785,12.0654,12.1569,23400.0],["2002-04-04",12.1521,12.2436,12.0943,12.234,17000.0],["2002-04-05",12.2677,12.2822,12.2388,12.2436,12300.0],["2002-04-08",12.2725,12.4796,12.2195,12.4748,17700.0],["2002-04-09",12.4266,12.5615,12.3544,12.3785,10200.0],["2002-04-10",12.4026,13.0384,12.4026,13.0384,23700.0],["2002-04-11",13.1251,13.3177,13.0046,13.0287,38300.0],["2002-04-12",13.101,13.7753,13.0624,13.7753,39500.0],["2002-04-15",13.8716,14.0932,13.5971,13.6019,54100.0],["2002-04-16",13.6404,13.8523,13.5585,13.7705,35000.0],["2002-04-17",13.7512,13.8427,13.7175,13.7271,11100.0],["2002-04-18",13.7753,13.7753,13.573,13.679,29800.0],["2002-04-19",13.7271,13.7271,13.5104,13.52,17100.0],["2002-04-22",13.4863,13.4863,13.1491,13.2214,26100.0],["2002-04-23",13.1973,13.2695,13.1491,13.2455,23600.0],["2002-04-24",13.2455,13.4381,13.0865,13.2117,35300.0],["2002-04-25",13.1636,13.2936,13.1106,13.1732,38800.0],["2002-04-26",13.101,13.1347,12.7156,12.7686,17200.0],["2002-04-29",12.7879,12.7879,12.5278,12.6867,9700.0],["2002-04-30",12.7156,13.101,12.6193,13.0769,32900.0],["2002-05-01",13.1732,13.4381,12.9324,13.2455,78400.0],["2002-05-02",13.2358,13.3803,13.1732,13.2455,32700.0],["2002-05-03",13.1732,13.2358,12.9083,13.1347,30200.0],["2002-05-06",13.1973,13.1973,12.6193,12.6434,16600.0],["2002-05-07",12.6434,12.7445,12.5471,12.6386,18700.0],["2002-05-08",12.7397,12.8601,12.523,12.6,68300.0],["2002-05-09",12.5711,12.7012,12.5711,12.5711,33400.0],["2002-05-10",12.5711,12.6193,12.3062,12.3062,39600.0],["2002-05-13",12.3062,12.5711,12.3062,12.5711,23300.0],["2002-05-14",12.5711,12.6675,12.523,12.5711,59400.0],["2002-05-15",12.5711,12.8361,12.523,12.8072,57800.0],["2002-05-16",12.7638,12.7734,12.523,12.5471,14500.0],["2002-05-17",12.5567,12.5567,12.4941,12.523,32700.0],["2002-05-20",12.5519,12.5952,12.4989,12.5711,11400.0],["2002-05-21",12.5326,12.6434,12.4748,12.6289,18400.0],["2002-05-22",12.6771,12.6771,12.1955,12.3977,25000.0],["2002-05-23",12.4026,12.5711,12.1714,12.5711,29600.0],["2002-05-24",12.5278,12.5711,12.2677,12.3111,33200.0],["2002-05-28",12.3351,12.3448,12.1858,12.287,32800.0],["2002-05-29",12.2822,12.2822,12.051,12.181,50900.0],["2002-05-30",12.1617,12.4748,12.1377,12.3785,32900.0],["2002-05-31",12.3544,12.523,12.3303,12.4652,47900.0],["2002-06-03",12.4267,12.4267,11.7042,11.7042,21500.0],["2002-06-04",11.7042,11.7523,11.603,11.603,16300.0],["2002-06-05",11.6078,11.6078,11.4441,11.5452,13500.0],["2002-06-06",11.5356,11.6945,11.2707,11.5597,23100.0],["2002-06-07",11.5356,11.7042,11.5115,11.7042,9100.0],["2002-06-10",11.6801,11.6897,11.5645,11.6753,27700.0],["2002-06-11",11.6078,11.6994,11.5741,11.5789,17500.0],["2002-06-12",11.6078,11.7042,11.3477,11.4874,25600.0],["2002-06-13",11.4682,11.5115,11.1888,11.1888,15500.0],["2002-06-14",11.1744,11.4393,11.0877,11.4393,25600.0],["2002-06-17",11.5115,11.8487,11.5067,11.8487,12800.0],["2002-06-18",11.8246,11.8487,11.4393,11.5838,15800.0],["2002-06-19",11.5597,11.8005,10.8854,11.0058,74100.0],["2002-06-20",11.0106,11.1503,10.8854,10.9335,102800.0],["2002-06-21",10.9576,10.9576,10.9094,10.948,46000.0],["2002-06-24",10.9817,10.9817,10.8902,10.8902,29400.0],["2002-06-25",10.9094,10.9624,10.8854,10.9528,36200.0],["2002-06-26",10.9094,10.9335,10.8227,10.8805,31900.0],["2002-06-27",10.8613,10.8854,10.4808,10.7505,50600.0],["2002-06-28",10.6783,10.8998,10.6205,10.6205,83500.0],["2002-07-01",10.6542,10.6542,10.0377,10.0377,42100.0],["2002-07-02",10.0425,10.1629,9.8739,9.9943,66800.0],["2002-07-03",9.9943,10.0955,9.7679,9.9654,99700.0],["2002-07-05",9.9702,10.2592,9.9221,10.2592,20600.0],["2002-07-08",10.2833,10.5097,10.2785,10.3989,32400.0],["2002-07-09",10.3989,10.5867,10.3844,10.4085,19100.0],["2002-07-10",10.4037,10.4471,10.0039,10.2062,22500.0],["2002-07-11",10.1629,10.2833,9.9991,10.2351,8900.0],["2002-07-12",10.2833,10.2833,9.6427,9.6716,16000.0],["2002-07-15",9.5849,9.5945,9.1996,9.5849,18500.0],["2002-07-16",9.5367,9.5367,9.3971,9.4741,19300.0],["2002-07-17",9.4982,9.7438,9.4404,9.7294,22200.0],["2002-07-18",9.7053,9.7535,9.2718,9.2718,20900.0],["2002-07-19",9.2477,9.5367,9.1659,9.4789,39300.0],["2002-07-22",9.3585,9.5945,9.1321,9.4886,32700.0],["2002-07-23",9.4741,9.4741,8.6601,8.7324,21700.0],["2002-07-24",8.6698,9.4886,8.6312,9.4886,24900.0],["2002-07-25",9.5367,9.5367,9.0792,9.3682,22900.0],["2002-07-26",9.3441,9.4211,9.2477,9.3922,16700.0],["2002-07-29",9.4163,10.0425,9.4163,10.0425,24900.0],["2002-07-30",10.0665,10.0665,9.6282,9.8835,20200.0],["2002-07-31",9.8546,9.9461,9.609,9.6909,13400.0],["2002-08-01",9.6379,9.8498,9.6138,9.792,20100.0],["2002-08-02",9.7535,9.8016,9.1273,9.1273,19800.0],["2002-08-05",9.1996,9.214,8.6698,8.6698,30100.0],["2002-08-06",8.6216,9.2237,8.6216,9.2237,28000.0],["2002-08-07",9.2718,9.6571,9.1755,9.6331,18900.0],["2002-08-08",9.6812,10.0232,9.6331,10.0232,14800.0],["2002-08-09",10.0232,10.0666,9.7535,9.7776,13100.0],["2002-08-12",9.7294,9.8835,9.6042,9.8835,20700.0],["2002-08-13",9.9076,10.0184,9.898,9.898,22700.0],["2002-08-14",9.9028,10.659,9.8305,10.5241,39700.0],["2002-08-15",10.5241,10.5241,10.1629,10.211,13100.0],["2002-08-16",10.1629,10.1629,9.9028,9.9028,26500.0],["2002-08-19",9.9221,10.3796,9.9172,10.3315,16800.0],["2002-08-20",10.3122,10.317,10.1532,10.2351,14600.0],["2002-08-21",10.264,10.264,9.9847,10.187,35000.0],["2002-08-22",10.187,10.5964,10.187,10.5723,7700.0],["2002-08-23",10.6205,10.6445,10.4519,10.4519,14100.0],["2002-08-26",10.4278,10.5,10.3315,10.5,31000.0],["2002-08-27",10.5,10.5964,10.4037,10.5289,27200.0],["2002-08-28",10.5289,10.6734,10.5289,10.606,38700.0],["2002-08-29",10.6205,10.9817,10.5675,10.9817,9600.0],["2002-08-30",10.9335,11.0732,10.8131,10.8131,25100.0],["2002-09-03",10.7649,10.7649,9.9413,9.9702,26000.0],["2002-09-04",9.9702,10.5964,9.8498,10.5723,13900.0],["2002-09-05",10.5482,10.5482,10.2351,10.3315,17200.0],["2002-09-06",10.2881,10.6927,10.211,10.6927,20900.0],["2002-09-09",10.6927,11.1021,10.4519,10.8372,23700.0],["2002-09-10",10.842,10.9094,10.7409,10.789,16300.0],["2002-09-11",10.7409,10.8854,10.7409,10.8372,6400.0],["2002-09-12",10.8372,10.8372,10.4278,10.476,15900.0],["2002-09-13",10.476,10.6493,10.4519,10.6493,8700.0],["2002-09-16",10.6494,10.6831,10.5723,10.6301,6500.0],["2002-09-17",10.6927,10.6927,10.4037,10.4037,6400.0],["2002-09-18",10.3555,10.3796,10.211,10.211,32600.0],["2002-09-19",10.211,10.2159,9.8739,9.8739,26400.0],["2002-09-20",9.8739,9.898,9.503,9.686,41400.0],["2002-09-23",9.6957,9.6957,9.2959,9.4452,13200.0],["2002-09-24",9.4404,9.5319,8.9347,9.1659,25500.0],["2002-09-25",9.1032,9.6812,9.0647,9.6812,24300.0],["2002-09-26",9.6812,9.6812,9.4886,9.6331,24100.0],["2002-09-27",9.6331,9.6331,9.32,9.4163,12400.0],["2002-09-30",9.3874,9.3922,8.8383,9.1129,72800.0],["2002-10-01",9.0792,9.2718,8.9106,9.2237,50500.0],["2002-10-02",9.2237,9.2959,8.8624,8.9828,48400.0],["2002-10-03",9.0551,9.426,9.0551,9.1418,28900.0],["2002-10-04",8.8865,9.1177,8.5975,8.9347,52200.0],["2002-10-07",8.9347,8.9347,8.3567,8.3567,13800.0],["2002-10-08",8.2604,8.4289,8.1399,8.2604,25400.0],["2002-10-09",8.1881,8.4048,7.8076,7.9473,36700.0],["2002-10-10",7.8991,7.9714,7.7835,7.9087,25100.0],["2002-10-11",7.9087,8.5734,7.9087,8.5734,15300.0],["2002-10-14",8.5253,8.6698,8.4289,8.6168,9100.0],["2002-10-15",8.5734,8.6457,8.506,8.6457,36000.0],["2002-10-16",8.5975,8.742,8.4097,8.5493,31200.0],["2002-10-17",8.6216,8.6216,8.506,8.6216,22400.0],["2002-10-18",8.6698,8.6698,8.5493,8.6168,22500.0],["2002-10-21",8.6457,8.6698,8.3808,8.6649,15000.0],["2002-10-22",8.6601,8.6601,8.4289,8.4289,8900.0],["2002-10-23",8.4675,8.6457,8.4675,8.6457,10200.0],["2002-10-24",8.6698,8.6698,8.5012,8.5012,20300.0],["2002-10-25",8.5734,8.7661,8.5734,8.7661,13900.0],["2002-10-28",8.7661,8.7661,8.5734,8.5975,17800.0],["2002-10-29",8.5493,8.7227,8.5012,8.7227,10700.0],["2002-10-30",8.7276,8.7276,8.6216,8.6216,17900.0],["2002-10-31",8.6698,8.6698,8.506,8.5108,10500.0],["2002-11-01",8.5108,8.7661,8.3326,8.742,45000.0],["2002-11-04",8.7324,8.742,8.4723,8.5975,25400.0],["2002-11-05",8.636,9.3248,8.6312,9.2237,32200.0],["2002-11-06",9.2718,9.7053,9.2477,9.6571,23500.0],["2002-11-07",9.609,9.609,9.5175,9.5415,17400.0],["2002-11-08",9.5849,9.8835,9.5849,9.7968,20200.0],["2002-11-11",9.898,9.898,9.5849,9.5849,31900.0],["2002-11-12",9.5512,9.5512,9.2092,9.3826,16700.0],["2002-11-13",9.32,9.4645,9.267,9.267,21900.0],["2002-11-14",9.3874,9.6379,9.3874,9.5993,35600.0],["2002-11-15",9.6234,9.7487,9.5415,9.5415,11500.0],["2002-11-18",9.6282,9.6282,9.3537,9.6138,40300.0],["2002-11-19",9.6186,9.6186,9.3393,9.4067,50200.0],["2002-11-20",9.4115,9.6571,9.3778,9.6571,26500.0],["2002-11-21",9.7535,9.7968,9.6331,9.7053,32700.0],["2002-11-22",9.662,9.739,9.609,9.6331,7300.0],["2002-11-25",9.6138,9.7776,9.5608,9.7679,17600.0],["2002-11-26",9.6957,9.739,9.2959,9.3585,23200.0],["2002-11-27",9.3682,9.8065,9.3682,9.792,64200.0],["2002-11-29",9.8257,9.8257,9.5078,9.5849,21500.0],["2002-12-02",9.5367,9.5849,9.0792,9.2333,21700.0],["2002-12-03",9.1755,9.4597,9.1273,9.2477,28900.0],["2002-12-04",9.2477,9.4789,9.2477,9.3104,12700.0],["2002-12-05",9.2959,9.4019,9.2959,9.373,18800.0],["2002-12-06",9.3633,9.6427,9.3537,9.4886,25900.0],["2002-12-09",9.4645,9.5367,9.2718,9.3441,24100.0],["2002-12-10",9.4067,9.7487,9.3874,9.6957,34700.0],["2002-12-11",9.6957,9.792,9.4452,9.4886,13100.0],["2002-12-12",9.5175,9.739,9.5126,9.6331,14700.0],["2002-12-13",9.609,9.609,9.1755,9.3922,38000.0],["2002-12-16",9.3922,9.7294,9.3055,9.7101,27100.0],["2002-12-17",9.6571,9.7294,9.5127,9.7005,44000.0],["2002-12-18",9.6331,9.6523,9.4886,9.6282,21900.0],["2002-12-19",9.5849,9.7824,9.5704,9.7824,29300.0],["2002-12-20",9.8257,9.9269,9.6331,9.9269,47400.0],["2002-12-23",9.898,10.0039,9.8065,9.9895,33600.0],["2002-12-24",9.951,10.028,9.9221,9.9943,8300.0],["2002-12-26",9.9799,10.0039,9.8739,10.0039,13800.0],["2002-12-27",9.9943,9.9943,9.7776,9.8691,22300.0],["2002-12-30",9.8209,10.2833,9.6812,9.9702,43400.0],["2002-12-31",9.9799,10.1147,9.8739,9.9221,38700.0],["2003-01-02",9.9221,10.0328,9.8305,10.0136,21800.0],["2003-01-03",9.9799,10.1244,9.9172,10.0425,35600.0],["2003-01-06",9.9702,10.0666,9.7005,9.7535,19700.0],["2003-01-07",9.7776,9.8643,9.4886,9.8546,28400.0],["2003-01-08",9.8739,9.9221,9.7583,9.8016,22700.0],["2003-01-09",9.845,10.0569,9.845,9.9221,18300.0],["2003-01-10",9.8835,10.0328,9.8739,9.9702,20900.0],["2003-01-13",9.9461,10.0425,9.8498,9.9943,23700.0],["2003-01-14",10.0088,10.1099,9.9461,10.0906,18200.0],["2003-01-15",10.081,10.081,9.951,10.0665,13300.0],["2003-01-16",10.0184,10.0858,9.9365,10.081,10900.0],["2003-01-17",10.0666,10.0762,9.9221,9.9702,16400.0],["2003-01-21",9.9606,9.9606,9.609,9.6812,32400.0],["2003-01-22",9.6716,9.7149,9.609,9.6331,6100.0],["2003-01-23",9.6523,9.7101,9.5656,9.662,19700.0],["2003-01-24",9.6475,9.6475,9.2718,9.3682,26400.0],["2003-01-27",9.3633,9.5801,9.3633,9.3682,19200.0],["2003-01-28",9.3922,9.4163,9.1273,9.1514,21300.0],["2003-01-29",9.1418,9.1514,8.8721,9.1514,17700.0],["2003-01-30",9.1514,9.1514,8.7661,8.8432,22500.0],["2003-01-31",8.795,9.4693,8.795,9.4597,24900.0],["2003-02-03",9.4886,9.7005,9.4886,9.5993,20400.0],["2003-02-04",9.5849,9.6571,9.5126,9.6282,19400.0],["2003-02-05",9.6475,9.7294,9.609,9.6475,38200.0],["2003-02-06",9.6475,9.6571,9.5126,9.6331,131200.0],["2003-02-07",9.6379,9.6668,9.3922,9.4356,44400.0],["2003-02-10",9.4019,9.5608,9.1899,9.2718,15100.0],["2003-02-11",9.2092,9.2092,8.7661,8.8239,45800.0],["2003-02-12",8.7902,8.8046,8.7661,8.7661,110500.0],["2003-02-13",8.7661,8.8335,8.7179,8.8335,11100.0],["2003-02-14",8.8528,8.8528,8.7613,8.8335,7200.0],["2003-02-18",8.8624,9.1225,8.8576,9.1129,15800.0],["2003-02-19",9.1129,9.1129,8.7854,8.7854,12700.0],["2003-02-20",8.7661,8.7709,8.5879,8.7276,15900.0],["2003-02-21",8.7179,9.1418,8.6938,9.1418,15300.0],["2003-02-24",9.1273,9.1273,8.8143,8.8528,12800.0],["2003-02-25",8.8287,9.0165,8.7565,9.0165,14300.0],["2003-02-26",9.0069,9.0069,8.6023,8.6457,13100.0],["2003-02-27",8.6938,8.8383,8.689,8.7902,14200.0],["2003-02-28",8.7661,8.8191,8.5108,8.5108,12500.0],["2003-03-03",8.5253,8.6168,8.3759,8.4289,15700.0],["2003-03-04",8.4289,8.4289,8.2363,8.2748,9100.0],["2003-03-05",8.2748,8.4097,8.2122,8.4048,14700.0],["2003-03-06",8.4048,8.4048,8.2122,8.2989,12400.0],["2003-03-07",8.2748,8.5253,8.2748,8.4289,11700.0],["2003-03-10",8.4048,8.4626,8.1881,8.1881,13200.0],["2003-03-11",8.2122,8.2363,8.0436,8.1977,16400.0],["2003-03-12",8.0195,8.1929,7.9714,8.0918,19300.0],["2003-03-13",8.1399,8.4771,8.1399,8.4771,12100.0],["2003-03-14",8.4771,8.5253,8.3615,8.3615,12700.0],["2003-03-17",8.3567,9.031,8.3567,9.031,20100.0],["2003-03-18",9.0792,9.0792,8.8143,8.848,12500.0],["2003-03-19",8.8624,8.8865,8.795,8.8865,14100.0],["2003-03-20",8.8143,9.0069,8.6505,8.9106,18100.0],["2003-03-21",8.872,9.2237,8.872,9.2237,22900.0],["2003-03-24",9.1659,9.1899,8.9588,8.9588,11500.0],["2003-03-25",9.0792,9.1996,8.9347,8.9588,12300.0],["2003-03-26",8.9347,8.9347,8.742,8.742,9400.0],["2003-03-27",8.7179,8.7805,8.5831,8.7661,14200.0],["2003-03-28",8.7179,8.7276,8.6553,8.6698,10400.0],["2003-03-31",8.6216,8.6938,8.5975,8.6457,22600.0],["2003-04-01",8.5975,8.6553,8.5445,8.6457,19000.0],["2003-04-02",8.6698,8.8865,8.6698,8.8865,13100.0],["2003-04-03",8.9587,8.9828,8.7613,8.7661,16200.0],["2003-04-04",8.7661,8.848,8.6071,8.6071,14100.0],["2003-04-07",8.6553,9.1177,8.6553,8.9828,14700.0],["2003-04-08",8.9588,8.9588,8.7902,8.8143,12700.0],["2003-04-09",8.8143,9.0551,8.742,8.7468,9400.0],["2003-04-10",8.7468,8.8143,8.6457,8.7757,153200.0],["2003-04-11",8.7805,8.8143,8.5253,8.5253,15000.0],["2003-04-14",8.4771,8.7179,8.4145,8.6649,24400.0],["2003-04-15",8.6457,8.6457,8.3808,8.5156,25200.0],["2003-04-16",8.612,8.6698,8.2363,8.4,37200.0],["2003-04-17",8.4723,8.7179,8.4578,8.5734,25100.0],["2003-04-21",8.5975,8.9154,8.5975,8.8769,13000.0],["2003-04-22",8.8335,9.2188,8.8094,9.1466,15500.0],["2003-04-23",9.161,9.2477,9.161,9.2477,8300.0],["2003-04-24",9.2237,9.2863,9.214,9.2237,3700.0],["2003-04-25",9.2285,9.2477,9.1996,9.2477,7100.0],["2003-04-28",9.2863,9.5223,9.2333,9.5175,16000.0],["2003-04-29",9.5849,9.9221,9.5464,9.5608,26200.0],["2003-04-30",9.5608,10.0906,9.4886,10.0232,31200.0],["2003-05-01",10.0473,10.1629,9.8883,10.0425,34400.0],["2003-05-02",9.9702,10.3652,9.8787,10.3652,77500.0],["2003-05-05",10.3652,10.3893,10.2014,10.2303,14000.0],["2003-05-06",10.2351,10.3555,10.2351,10.3074,28000.0],["2003-05-07",10.2351,10.2448,10.1484,10.1773,14500.0],["2003-05-08",10.1147,10.211,10.0906,10.1821,10100.0],["2003-05-09",10.187,10.2207,10.0906,10.2207,18700.0],["2003-05-12",10.1966,10.3604,10.1629,10.2014,19900.0],["2003-05-13",10.2207,10.3218,10.0906,10.2255,22300.0],["2003-05-14",10.2737,10.3074,9.9461,10.2544,14700.0],["2003-05-15",10.2833,10.4037,10.0425,10.4037,25500.0],["2003-05-16",10.3074,10.5434,10.2833,10.3074,21600.0],["2003-05-19",10.2833,10.3122,8.4289,10.0473,19200.0],["2003-05-20",10.0184,10.0955,9.7776,9.7776,49700.0],["2003-05-21",9.8498,9.8739,9.7727,9.8305,11800.0],["2003-05-22",9.7872,9.8739,9.6812,9.8016,13000.0],["2003-05-23",9.7776,9.7776,9.6571,9.7438,15800.0],["2003-05-27",9.7438,9.8739,9.7294,9.8498,28700.0],["2003-05-28",9.9028,10.1821,9.9028,10.1821,10900.0],["2003-05-29",10.2207,10.5627,10.2207,10.5241,17200.0],["2003-05-30",10.5723,10.8372,10.5723,10.8372,19200.0],["2003-06-02",10.8372,10.9913,10.8372,10.8613,15000.0],["2003-06-03",10.8613,11.2225,10.8613,11.2225,20400.0],["2003-06-04",11.1744,11.4393,11.1744,11.3911,28800.0],["2003-06-05",11.4393,11.603,11.4393,11.5549,18000.0],["2003-06-06",11.6753,11.7716,11.6078,11.6078,24400.0],["2003-06-09",11.5741,11.5934,11.4633,11.4633,13600.0],["2003-06-10",11.5597,11.6078,11.4489,11.6078,11900.0],["2003-06-11",11.5597,11.7138,11.5067,11.656,12400.0],["2003-06-12",11.656,11.6897,11.3092,11.3959,12500.0],["2003-06-13",11.4152,11.4393,11.1599,11.1599,15400.0],["2003-06-16",11.1647,11.1647,10.1099,10.8083,135100.0],["2003-06-17",10.9094,10.9094,10.3218,10.3266,47700.0],["2003-06-18",10.3507,10.5964,10.211,10.2159,276600.0],["2003-06-19",10.2833,10.4567,9.9461,10.134,59500.0],["2003-06-20",10.134,10.1773,9.5849,9.7535,65200.0],["2003-06-23",9.9221,9.9799,9.4886,9.5849,46200.0],["2003-06-24",9.5126,9.6186,9.32,9.3922,89100.0],["2003-06-25",9.3537,9.426,8.8383,9.2285,210000.0],["2003-06-26",9.32,9.4934,9.2959,9.45,33600.0],["2003-06-27",9.3922,9.6812,9.3922,9.6042,41100.0],["2003-06-30",9.6234,9.6331,9.0406,9.426,180000.0],["2003-07-01",9.5464,9.7101,9.4308,9.6331,60500.0],["2003-07-02",9.609,9.6668,9.4789,9.6571,81100.0],["2003-07-03",9.7053,9.8498,9.6571,9.8161,28900.0],["2003-07-07",9.8739,10.1051,9.8546,10.0954,35600.0],["2003-07-08",10.0425,10.1195,9.9172,10.0473,16600.0],["2003-07-09",10.0473,10.2351,10.0184,10.187,37600.0],["2003-07-10",10.187,10.2592,9.9943,10.0665,42200.0],["2003-07-11",10.0666,10.3796,10.0666,10.2592,28100.0],["2003-07-14",10.3796,10.5097,10.1966,10.2207,23400.0],["2003-07-15",10.2592,10.264,10.1195,10.211,13200.0],["2003-07-16",10.2448,10.4085,10.211,10.2448,20600.0],["2003-07-17",10.2496,10.3604,10.1244,10.2833,38500.0],["2003-07-18",10.2737,10.2737,10.1532,10.1629,13400.0],["2003-07-21",10.1388,10.3507,10.134,10.134,29000.0],["2003-07-22",10.211,10.3555,10.211,10.3218,31000.0],["2003-07-23",10.37,10.4085,10.2351,10.2881,41900.0],["2003-07-24",10.3315,10.7264,10.2833,10.2833,33700.0],["2003-07-25",10.2737,10.3555,10.134,10.2592,18300.0],["2003-07-28",10.2737,10.4278,10.2737,10.3555,22300.0],["2003-07-29",10.4037,10.4567,9.9702,9.9702,32500.0],["2003-07-30",10.0184,10.0906,9.5849,9.8498,67400.0],["2003-07-31",9.898,10.1147,9.6812,10.0184,60600.0],["2003-08-01",10.0184,10.1051,9.7776,9.7776,14000.0],["2003-08-04",9.8354,9.8498,9.6571,9.686,22200.0],["2003-08-05",9.5126,9.5126,9.1996,9.3152,142900.0],["2003-08-06",9.2959,9.3007,8.9106,8.9106,70500.0],["2003-08-07",8.9347,8.9587,8.7179,8.8094,72700.0],["2003-08-08",8.7661,8.9684,8.5253,8.8865,207700.0],["2003-08-11",8.8143,8.8672,8.6987,8.7902,86900.0],["2003-08-12",8.7854,8.8143,8.7276,8.7902,25800.0],["2003-08-13",8.8239,9.0262,8.8239,8.9106,61800.0],["2003-08-14",8.9106,8.9106,8.7854,8.8913,32400.0],["2003-08-15",8.9347,8.9347,8.8383,8.8383,23900.0],["2003-08-18",8.8432,8.8865,8.7998,8.8865,40800.0],["2003-08-19",8.9347,8.9828,8.8143,8.9009,38500.0],["2003-08-20",8.901,8.9828,8.8624,8.9732,103600.0],["2003-08-21",9.0069,9.3922,8.9925,9.2237,53300.0],["2003-08-22",9.1996,9.2959,9.1032,9.2766,103300.0],["2003-08-25",9.2766,9.2766,9.1562,9.2237,55200.0],["2003-08-26",9.2237,9.2477,9.031,9.1514,125500.0],["2003-08-27",9.3441,9.6282,9.1996,9.6282,196400.0],["2003-08-28",9.6812,9.8643,9.6379,9.739,97400.0],["2003-08-29",9.739,9.845,9.6812,9.7053,49800.0],["2003-09-02",9.7776,9.8016,9.6379,9.7679,155100.0],["2003-09-03",9.7872,9.8257,9.6571,9.8257,65700.0],["2003-09-04",9.8016,9.8498,9.6475,9.792,190900.0],["2003-09-05",9.7535,9.8161,9.7053,9.8161,55900.0],["2003-09-08",9.8113,9.8161,9.6909,9.8161,68800.0],["2003-09-09",9.8113,9.8643,9.7535,9.8257,73100.0],["2003-09-10",9.8643,10.0858,9.8065,9.8691,89500.0],["2003-09-11",9.8691,9.9943,9.8402,9.9702,44700.0],["2003-09-12",9.9461,9.9847,9.7294,9.9654,42800.0],["2003-09-15",9.975,10.1147,9.9702,10.0858,58700.0],["2003-09-16",10.0184,10.5482,9.9943,10.5386,122200.0],["2003-09-17",10.4326,10.4326,10.1003,10.1388,83100.0],["2003-09-18",10.1388,10.9335,10.0184,10.8516,141800.0],["2003-09-19",10.8372,11.078,10.8372,11.0299,141500.0],["2003-09-22",10.948,11.3333,10.7794,11.3188,202300.0],["2003-09-23",11.3188,12.5133,11.3188,12.0702,541100.0],["2003-09-24",12.0702,12.6386,12.0172,12.2099,382200.0],["2003-09-25",12.1377,12.4267,11.5838,11.6367,123700.0],["2003-09-26",11.656,11.656,11.4874,11.5163,85300.0],["2003-09-29",11.5645,11.6705,11.5211,11.6705,125400.0],["2003-09-30",11.656,11.8246,11.4633,11.8246,133400.0],["2003-10-01",11.8246,12.3159,11.8246,12.287,302500.0],["2003-10-02",12.287,12.4267,12.2822,12.3351,438000.0],["2003-10-03",12.4026,12.5182,12.3785,12.4556,140400.0],["2003-10-06",12.4556,12.6434,12.4556,12.5663,118500.0],["2003-10-07",12.5711,12.7397,12.5471,12.7397,147600.0],["2003-10-08",12.7397,12.7397,12.4604,12.4845,188700.0],["2003-10-09",12.5278,12.6193,12.4748,12.5182,262800.0],["2003-10-10",12.523,12.5567,12.417,12.5326,83200.0],["2003-10-13",12.5567,12.6145,12.417,12.5326,54200.0],["2003-10-14",12.523,12.6964,12.4893,12.6867,159400.0],["2003-10-15",12.7205,12.7205,12.4796,12.5567,31000.0],["2003-10-16",12.5567,12.6434,12.5326,12.5904,95800.0],["2003-10-17",12.5326,12.7156,12.4893,12.6916,203200.0],["2003-10-20",12.7349,12.8794,12.6771,12.7638,826300.0],["2003-10-21",12.706,12.9854,12.6675,12.9324,409500.0],["2003-10-22",12.9324,12.9324,12.7156,12.7638,56300.0],["2003-10-23",12.7397,12.7445,12.5904,12.6675,52800.0],["2003-10-24",12.6434,12.6675,12.523,12.6193,48600.0],["2003-10-27",12.5952,12.7783,12.5904,12.6386,100700.0],["2003-10-28",12.5952,12.6193,12.5471,12.6,107100.0],["2003-10-29",12.5711,12.7638,12.5663,12.6819,161500.0],["2003-10-30",12.6867,13.0335,12.6867,13.0287,166300.0],["2003-10-31",13.0528,13.1154,12.9565,12.9806,127800.0],["2003-11-03",13.101,13.125,13.0046,13.0046,66500.0],["2003-11-04",13.0046,13.4815,12.7879,13.2792,128000.0],["2003-11-05",13.1491,13.3273,13.0095,13.2503,147700.0],["2003-11-06",13.2503,13.2888,13.1106,13.2358,74600.0],["2003-11-07",13.231,13.2647,13.1973,13.2551,101800.0],["2003-11-10",13.231,13.2984,13.231,13.2455,155400.0],["2003-11-11",13.3418,13.3418,12.8842,13.0384,171100.0],["2003-11-12",13.0046,13.0576,12.9757,13.0384,87900.0],["2003-11-13",13.0432,13.2214,12.9854,13.2021,88000.0],["2003-11-14",13.2455,13.3322,13.2214,13.3081,76400.0],["2003-11-17",13.284,13.3514,13.2214,13.2984,118000.0],["2003-11-18",13.2984,13.2984,13.2455,13.2503,89800.0],["2003-11-19",13.1539,13.3755,13.101,13.337,113800.0],["2003-11-20",13.2936,13.6308,13.2503,13.4959,143500.0],["2003-11-21",13.5826,13.8042,13.4959,13.7271,431000.0],["2003-11-24",13.8234,14.1028,13.8234,14.0835,170500.0],["2003-11-25",14.1606,14.4496,14.1606,14.2858,198600.0],["2003-11-26",14.2569,14.4063,14.2569,14.3244,69000.0],["2003-11-28",14.3003,14.6278,14.3003,14.4929,64100.0],["2003-12-01",14.5218,14.6904,14.4978,14.6182,267800.0],["2003-12-02",14.6182,14.6423,14.4689,14.4785,215600.0],["2003-12-03",14.4785,14.5652,14.4255,14.5218,330700.0],["2003-12-04",14.5941,14.7145,14.464,14.5315,184400.0],["2003-12-05",14.5218,14.5218,14.3533,14.4448,103800.0],["2003-12-08",14.3966,14.7386,14.3677,14.7386,129400.0],["2003-12-09",14.7386,14.7386,14.3629,14.4255,132100.0],["2003-12-10",14.4978,14.4978,14.3484,14.3533,49300.0],["2003-12-11",14.4014,14.4881,14.3533,14.4496,119500.0],["2003-12-12",14.4881,14.4881,14.2377,14.3533,101800.0],["2003-12-15",14.4014,14.44,14.2425,14.3773,110100.0],["2003-12-16",14.3292,14.334,14.1799,14.281,100800.0],["2003-12-17",14.281,14.281,13.8957,14.1606,139800.0],["2003-12-18",14.1606,14.3773,14.1606,14.2473,158100.0],["2003-12-19",14.2473,14.3966,14.1365,14.3966,78400.0],["2003-12-22",14.3966,14.4737,14.2906,14.4111,145200.0],["2003-12-23",14.3629,14.4496,14.2714,14.4351,82500.0],["2003-12-24",14.4062,14.4496,14.4014,14.4255,19300.0],["2003-12-26",14.3773,14.4544,14.3677,14.4544,37000.0],["2003-12-29",14.4111,14.4737,14.4014,14.4351,107300.0],["2003-12-30",14.3533,14.4737,14.3533,14.4303,95100.0],["2003-12-31",14.387,14.4737,14.2329,14.3773,112000.0],["2004-01-02",14.3822,14.44,14.2184,14.4111,62900.0],["2004-01-05",14.4111,14.4496,14.098,14.098,130300.0],["2004-01-06",13.9439,14.334,13.9439,14.2039,112400.0],["2004-01-07",14.1606,14.2569,14.0161,14.1847,50600.0],["2004-01-08",14.1847,14.2521,14.0402,14.0739,108100.0],["2004-01-09",14.0161,14.3051,13.939,14.1365,90700.0],["2004-01-12",14.1413,14.2425,14.0161,14.1558,60200.0],["2004-01-13",14.1847,14.1943,14.0884,14.1462,115800.0],["2004-01-14",14.1654,14.2088,14.0498,14.0739,43600.0],["2004-01-15",14.1317,14.151,13.9872,14.0884,104800.0],["2004-01-16",14.1606,14.1606,13.7656,13.7656,90600.0],["2004-01-20",13.6067,13.8861,13.6067,13.8186,132300.0],["2004-01-21",13.7753,14.1124,13.7464,14.1028,39900.0],["2004-01-22",14.0643,14.0884,13.8475,13.9005,85000.0],["2004-01-23",13.9679,14.0402,13.8716,14.0402,51000.0],["2004-01-26",14.0161,14.0161,13.6934,13.939,81600.0],["2004-01-27",13.9679,14.0402,13.7753,14.0402,115600.0],["2004-01-28",14.0017,14.0595,13.8716,13.9198,100500.0],["2004-01-29",13.8716,14.0209,13.7319,13.9776,78000.0],["2004-01-30",14.0065,14.0884,13.9631,13.9824,48600.0],["2004-02-02",13.9679,13.9776,13.809,13.8475,73200.0],["2004-02-03",13.8475,14.0884,13.8475,14.0402,74800.0],["2004-02-04",14.0257,14.0498,13.9439,13.9728,102100.0],["2004-02-05",14.0161,14.0643,13.9439,14.0306,68200.0],["2004-02-06",14.0354,14.281,13.9776,14.281,38000.0],["2004-02-09",14.3051,14.3822,14.2088,14.3003,43100.0],["2004-02-10",14.2569,14.4255,14.1365,14.3533,127700.0],["2004-02-11",14.4014,14.4014,14.1799,14.2714,77800.0],["2004-02-12",14.2425,14.2425,14.0161,14.1365,56300.0],["2004-02-13",13.9679,14.0546,13.9342,14.0402,59100.0],["2004-02-17",14.1606,14.2039,13.992,14.0835,68000.0],["2004-02-18",14.0884,14.1124,13.9968,14.0643,126400.0],["2004-02-19",14.1124,14.1269,13.9583,13.992,82900.0],["2004-02-20",14.0209,14.1462,14.0161,14.1462,112800.0],["2004-02-23",14.0884,14.1558,14.0161,14.0884,121000.0],["2004-02-24",14.0643,14.1462,14.0017,14.0884,95800.0],["2004-02-25",14.0643,14.0835,13.9535,14.045,121700.0],["2004-02-26",14.0595,14.1558,13.992,13.992,88500.0],["2004-02-27",14.0257,14.1461,14.0257,14.0402,37500.0],["2004-03-01",14.0402,14.1606,14.0402,14.1365,61400.0],["2004-03-02",14.1606,14.1991,14.0065,14.0739,85600.0],["2004-03-03",14.0402,14.1991,13.9487,14.1654,83200.0],["2004-03-04",14.1461,14.4496,14.098,14.4496,118500.0],["2004-03-05",14.4255,14.7145,14.3725,14.7097,60900.0],["2004-03-08",14.6904,14.8205,14.5941,14.7675,89400.0],["2004-03-09",14.7145,14.7916,14.5267,14.5941,49200.0],["2004-03-10",14.5459,14.8253,14.5459,14.8108,63900.0],["2004-03-11",14.8253,15.7501,14.8108,15.0276,254400.0],["2004-03-12",15.0998,15.1721,14.8157,14.8831,78300.0],["2004-03-15",14.9313,14.9313,14.5459,14.5893,52400.0],["2004-03-16",14.5893,14.5941,14.3051,14.4014,39400.0],["2004-03-17",14.4496,14.5218,14.3533,14.387,61900.0],["2004-03-18",14.387,14.4448,14.228,14.3195,78100.0],["2004-03-19",14.387,14.4496,14.2088,14.2136,46400.0],["2004-03-22",14.2136,14.2136,13.9294,13.9294,35400.0],["2004-03-23",13.992,14.098,13.8283,13.8283,81800.0],["2004-03-24",13.8716,14.2907,13.7271,14.2329,71000.0],["2004-03-25",14.3773,14.9312,14.334,14.9312,105400.0],["2004-03-26",14.9312,15.2684,14.57,14.5941,152700.0],["2004-03-29",14.6278,14.8157,14.5796,14.7627,59200.0],["2004-03-30",14.7916,15.1335,14.7579,14.9023,75100.0],["2004-03-31",14.8542,15.1239,14.6423,14.8831,102200.0],["2004-04-01",14.8108,15.0179,14.6904,15.0179,93600.0],["2004-04-02",15.0757,15.0806,14.9794,15.0661,77900.0],["2004-04-05",15.0276,15.0276,14.8446,14.9072,97900.0],["2004-04-06",14.8879,14.8879,14.6663,14.676,105300.0],["2004-04-07",14.7001,14.7001,14.57,14.6374,103500.0],["2004-04-08",14.6326,14.7386,14.6182,14.7386,78200.0],["2004-04-12",14.6904,14.7049,14.5459,14.6278,110600.0],["2004-04-13",14.6182,14.6182,14.3533,14.3533,72800.0],["2004-04-14",14.3292,14.5363,14.2377,14.3051,69600.0],["2004-04-15",14.3051,14.3533,14.2762,14.3051,56300.0],["2004-04-16",14.3773,14.4496,14.2955,14.3918,31500.0],["2004-04-19",14.3533,14.3773,14.1317,14.3773,62100.0],["2004-04-20",14.3533,14.6182,14.2377,14.5315,258900.0],["2004-04-21",14.7001,15.0565,14.6423,15.0035,207700.0],["2004-04-22",14.9794,15.2202,14.6615,14.6712,343000.0],["2004-04-23",14.7145,15.0998,14.7145,15.0998,178200.0],["2004-04-26",15.3358,15.567,15.0517,15.1865,500600.0],["2004-04-27",15.2829,15.6248,15.254,15.4129,352300.0],["2004-04-28",15.6537,15.7501,15.0517,15.1432,3801800.0],["2004-04-29",15.1239,15.1721,14.8349,14.8349,352200.0],["2004-04-30",14.9505,15.148,14.8108,15.095,242100.0],["2004-05-03",15.095,15.1384,15.0035,15.0998,128000.0],["2004-05-04",15.1046,15.2684,14.965,15.0661,206800.0],["2004-05-05",15.0517,15.1143,14.9072,14.9939,110000.0],["2004-05-06",14.9553,14.9553,14.7145,14.806,179400.0],["2004-05-07",14.729,14.8831,14.7241,14.7868,217300.0],["2004-05-10",14.7627,14.7723,14.0498,14.0498,352300.0],["2004-05-11",14.0884,14.2858,13.8957,14.1365,417900.0],["2004-05-12",14.1847,14.1847,13.8283,14.0113,205500.0],["2004-05-13",13.9679,14.0161,13.9053,13.9439,146000.0],["2004-05-14",14.0402,14.0402,13.915,13.9535,232700.0],["2004-05-17",13.8475,13.8716,13.5345,13.6308,234500.0],["2004-05-18",13.6356,13.8475,13.6115,13.7945,114600.0],["2004-05-19",13.7945,14.0257,13.7897,13.8042,258800.0],["2004-05-20",13.809,13.8331,13.7512,13.7897,79800.0],["2004-05-21",13.7705,13.9631,13.7705,13.8235,115700.0],["2004-05-24",13.8668,14.0161,13.8668,13.8716,98200.0],["2004-05-25",13.9198,13.9631,13.8572,13.939,93600.0],["2004-05-26",13.862,13.9101,13.6645,13.6645,185300.0],["2004-05-27",13.703,13.8957,13.703,13.8427,191300.0],["2004-05-28",13.8427,13.8475,13.5104,13.8475,211200.0],["2004-06-01",13.7994,13.9968,13.703,13.9824,504400.0],["2004-06-02",13.9824,13.9872,13.8475,13.9439,268900.0],["2004-06-03",13.9824,13.9824,13.8331,13.8812,56600.0],["2004-06-04",13.9342,14.3773,13.9198,14.2618,168500.0],["2004-06-07",14.3147,14.6904,14.3099,14.6423,192900.0],["2004-06-08",14.6182,14.623,14.4833,14.5459,81900.0],["2004-06-09",14.6423,14.7386,14.5556,14.5941,159700.0],["2004-06-10",14.57,14.6567,14.4544,14.4785,174600.0],["2004-06-14",14.5074,14.9072,14.5074,14.6423,143900.0],["2004-06-15",14.6278,15.042,14.6278,15.042,158300.0],["2004-06-16",15.042,15.148,15.0276,15.1095,133000.0],["2004-06-17",15.0035,15.148,14.9072,15.0228,76800.0],["2004-06-18",14.9553,15.1721,14.8831,15.1673,123800.0],["2004-06-21",15.0757,15.1239,14.9553,14.9794,76000.0],["2004-06-22",14.9312,15.0324,14.7916,14.8975,111000.0],["2004-06-23",14.9023,15.0468,14.8108,15.0276,114000.0],["2004-06-24",15.042,15.0468,14.965,15.0372,84200.0],["2004-06-25",15.0372,15.0854,14.9072,15.0854,509900.0],["2004-06-28",15.0998,15.1913,14.9939,15.1673,175500.0],["2004-06-29",15.1865,15.2395,15.1384,15.2202,123000.0],["2004-06-30",15.2202,15.2202,15.0757,15.1191,361100.0],["2004-07-01",15.1721,15.2443,15.1335,15.2202,253300.0],["2004-07-02",15.2202,15.254,15.1865,15.2251,93100.0],["2004-07-06",15.201,15.2202,15.0468,15.1239,153500.0],["2004-07-07",15.1239,15.1817,14.9553,14.9553,79300.0],["2004-07-08",14.9312,14.9361,14.4496,14.4496,205900.0],["2004-07-09",14.4978,14.7627,14.4978,14.7434,226100.0],["2004-07-12",14.7627,15.2443,14.6134,15.2443,107900.0],["2004-07-13",15.2443,15.2443,14.965,15.0517,125300.0],["2004-07-14",15.0035,15.1095,14.8831,14.9553,101500.0],["2004-07-15",14.9794,15.2299,14.9794,15.148,137300.0],["2004-07-16",15.1528,15.1817,14.859,14.8638,48900.0],["2004-07-19",14.8831,14.9216,14.7868,14.8108,111100.0],["2004-07-20",14.7868,14.8927,14.7434,14.8927,47400.0],["2004-07-21",14.8927,14.8927,14.5074,14.5122,82000.0],["2004-07-22",14.4496,14.517,14.1269,14.2329,79800.0],["2004-07-23",14.2088,14.464,14.2088,14.3051,133100.0],["2004-07-26",14.3051,14.3051,13.7994,13.7994,131700.0],["2004-07-27",13.8234,14.0257,13.703,13.7079,191800.0],["2004-07-28",13.7078,13.7078,13.0046,13.0095,594100.0],["2004-07-29",13.2021,13.7464,12.9565,13.679,690300.0],["2004-07-30",13.6838,14.281,13.6838,14.045,289400.0],["2004-08-02",14.0161,14.0739,13.703,13.9246,179600.0],["2004-08-03",13.9246,13.9583,13.756,13.8042,124800.0],["2004-08-04",13.5826,13.6067,13.2695,13.5104,292000.0],["2004-08-05",13.4622,13.4911,13.2936,13.3081,173600.0],["2004-08-06",13.2599,13.2599,12.8457,12.8457,99900.0],["2004-08-09",12.942,13.0528,12.8746,12.9565,166600.0],["2004-08-10",12.9565,13.4815,12.9565,13.4526,198700.0],["2004-08-11",13.39,13.467,13.2551,13.2551,128200.0],["2004-08-12",13.2455,13.3707,12.7879,12.7975,155600.0],["2004-08-13",12.8216,13.414,12.8216,13.1973,115200.0],["2004-08-16",13.2358,13.39,13.1925,13.231,101500.0],["2004-08-17",13.3177,13.4815,13.2406,13.2599,124900.0],["2004-08-18",13.2455,13.4381,13.2455,13.3996,72600.0],["2004-08-19",13.3514,13.3659,13.101,13.1491,70500.0],["2004-08-20",13.1491,13.7705,13.1491,13.7175,124800.0],["2004-08-23",13.8475,14.3099,13.8475,13.9679,282400.0],["2004-08-24",13.9679,14.1365,13.8861,14.1365,136800.0],["2004-08-25",14.1124,14.3195,14.0354,14.2906,76300.0],["2004-08-26",14.2955,14.3966,14.2666,14.3244,71300.0],["2004-08-27",14.3918,14.4351,14.1991,14.4111,60500.0],["2004-08-30",14.3918,14.3966,14.0161,14.0209,59700.0],["2004-08-31",14.0209,14.1124,13.9535,13.9872,101000.0],["2004-09-01",13.9872,14.151,13.9535,14.0161,103300.0],["2004-09-02",14.0161,14.0835,13.9824,14.0787,194300.0],["2004-09-03",14.0884,14.3244,14.0209,14.2473,114800.0],["2004-09-07",14.2473,14.281,14.1558,14.2666,151800.0],["2004-09-08",14.2714,14.5748,14.2425,14.4929,152800.0],["2004-09-09",14.5459,14.57,14.2906,14.4014,90100.0],["2004-09-10",14.4496,15.1287,14.3533,14.9601,366600.0],["2004-09-13",14.9505,15.0661,14.8012,14.9168,211600.0],["2004-09-14",14.9264,15.1239,14.859,14.9553,124900.0],["2004-09-15",15.0179,15.0854,14.9794,15.042,125400.0],["2004-09-16",15.0517,15.1624,15.0083,15.0661,100700.0],["2004-09-17",15.1432,15.1962,14.9553,15.1335,116400.0],["2004-09-20",15.1721,15.201,15.0998,15.1335,106100.0],["2004-09-21",15.1576,15.2732,15.1528,15.2154,163900.0],["2004-09-22",15.2154,15.2154,14.9553,14.9987,92900.0],["2004-09-23",14.9987,15.095,14.9312,15.0276,256300.0],["2004-09-24",15.0757,15.1432,15.0179,15.0276,181300.0],["2004-09-27",14.9698,14.9698,14.6471,14.7434,59200.0],["2004-09-28",14.7868,14.965,14.7482,14.9216,116600.0],["2004-09-29",14.8734,14.9505,14.859,14.9312,244100.0],["2004-09-30",14.9312,14.9601,14.7868,14.9312,385800.0],["2004-10-01",15.0517,15.0757,14.8927,14.9312,202200.0],["2004-10-04",15.0035,15.1624,14.9939,15.0276,164200.0],["2004-10-05",15.0035,15.0372,14.9553,15.0035,64700.0],["2004-10-06",15.0276,15.1191,14.9601,15.0613,121500.0],["2004-10-07",15.0661,15.0902,14.9264,14.9987,86300.0],["2004-10-08",14.9361,15.042,14.9361,14.9794,84800.0],["2004-10-11",15.0179,15.0902,14.9698,15.0083,87400.0],["2004-10-12",14.9746,15.0276,14.9312,14.989,73700.0],["2004-10-13",15.0372,15.1095,14.9312,14.9939,60400.0],["2004-10-14",14.9794,15.0228,14.9553,14.9794,67500.0],["2004-10-15",14.9794,15.0517,14.9312,15.0276,71800.0],["2004-10-18",15.0517,15.1624,14.9361,15.1046,84500.0],["2004-10-19",15.1335,15.2395,15.0276,15.0276,88800.0],["2004-10-20",14.9794,15.1046,14.6567,15.0757,94400.0],["2004-10-21",15.148,15.1721,15.0276,15.1576,92500.0],["2004-10-22",15.1528,15.1576,14.9023,14.9553,86900.0],["2004-10-25",14.9072,15.1721,14.8831,15.1384,93800.0],["2004-10-26",15.2829,15.8849,15.1287,15.8705,311600.0],["2004-10-27",15.6296,15.8464,15.5718,15.8127,168300.0],["2004-10-28",15.6537,15.8464,15.5959,15.8127,232500.0],["2004-10-29",15.8127,16.2317,15.8127,16.1402,254900.0],["2004-11-01",16.1065,16.1595,15.9668,16.0246,142200.0],["2004-11-02",16.0872,16.1258,15.8753,15.9331,152100.0],["2004-11-03",16.0294,16.1354,15.8994,15.9427,117900.0],["2004-11-04",15.9186,16.4388,15.8368,16.4388,209400.0],["2004-11-05",16.4244,16.7326,16.2317,16.5689,362300.0],["2004-11-08",16.5689,17.2143,16.5641,17.0987,375300.0],["2004-11-09",17.0939,17.3684,17.0072,17.1806,680900.0],["2004-11-10",17.1806,17.3154,17.0987,17.1998,261000.0],["2004-11-11",17.1709,17.2673,17.1131,17.2673,254500.0],["2004-11-12",17.3058,17.3058,17.1228,17.2817,80700.0],["2004-11-15",17.3395,17.6959,17.2914,17.6285,299700.0],["2004-11-16",17.6237,17.6285,17.4503,17.484,221400.0],["2004-11-17",17.484,17.7441,17.3684,17.4744,202200.0],["2004-11-18",17.4407,17.5177,17.0168,17.3443,162900.0],["2004-11-19",17.2432,17.248,16.9686,17.0553,203200.0],["2004-11-22",17.0313,17.142,16.853,17.1324,116200.0],["2004-11-23",17.1806,17.1806,16.8338,16.9205,134000.0],["2004-11-24",16.9397,17.118,16.9157,17.118,121300.0],["2004-11-26",17.142,17.1998,17.065,17.1083,20500.0],["2004-11-29",17.1565,17.1565,16.8145,16.9879,201700.0],["2004-11-30",17.0505,17.0553,16.8482,16.9735,237400.0],["2004-12-01",17.0361,17.2817,17.0313,17.1469,248400.0],["2004-12-02",17.7008,17.8982,17.643,17.8212,338100.0],["2004-12-03",17.8212,18.4762,17.7441,18.428,465700.0],["2004-12-06",18.428,18.428,18.2354,18.351,196300.0],["2004-12-07",18.351,18.351,17.9753,18.009,158300.0],["2004-12-08",18.0572,18.2787,18.0235,18.2354,113100.0],["2004-12-09",18.0861,18.2787,17.9416,18.2787,173500.0],["2004-12-10",18.2065,18.534,18.1102,18.4907,87900.0],["2004-12-13",18.5436,18.6014,18.2884,18.4955,105200.0],["2004-12-14",18.4955,18.7845,18.4473,18.7845,137300.0],["2004-12-15",18.7845,19.2661,18.7363,18.929,296000.0],["2004-12-16",18.8326,18.9723,18.5822,18.5918,128300.0],["2004-12-17",18.6063,18.7748,18.5629,18.7459,113000.0],["2004-12-20",18.8086,19.1505,18.7074,19.0927,113100.0],["2004-12-21",19.1794,19.4492,19.1313,19.3865,287200.0],["2004-12-22",19.3143,19.8441,19.3143,19.7478,369900.0],["2004-12-23",19.7959,19.8489,19.7333,19.8248,113100.0],["2004-12-27",19.8537,19.9549,19.6322,19.8008,149700.0],["2004-12-28",19.873,20.2294,19.7719,20.2246,279000.0],["2004-12-29",20.2294,20.4799,20.0609,20.1716,223200.0],["2004-12-30",20.1909,20.2583,20.0849,20.0849,65700.0],["2004-12-31",20.1331,20.2294,19.9549,20.0031,63600.0],["2005-01-03",19.9645,20.4943,19.9645,20.2294,522200.0],["2005-01-04",20.2294,20.3258,19.2661,19.4877,316200.0],["2005-01-05",19.5888,19.7141,19.0735,19.1168,141000.0],["2005-01-06",19.1842,19.3191,19.0879,19.2758,243300.0],["2005-01-07",19.3384,19.3384,18.9627,19.0975,202300.0],["2005-01-10",19.0494,19.5792,18.9771,19.4106,189500.0],["2005-01-11",19.3432,19.531,19.2083,19.2276,178500.0],["2005-01-12",19.4829,19.507,19.0686,19.2131,176300.0],["2005-01-13",19.3336,19.7478,19.3336,19.5792,579800.0],["2005-01-14",19.5792,19.6659,19.5118,19.6177,101200.0],["2005-01-18",19.5792,20.0368,19.5792,19.9019,346900.0],["2005-01-19",19.9019,19.9019,19.5888,19.6418,113000.0],["2005-01-20",19.6274,19.6418,19.0975,19.3143,173800.0],["2005-01-21",19.3143,19.4154,19.2661,19.2661,138600.0],["2005-01-24",19.2709,19.3143,19.006,19.1168,163400.0],["2005-01-25",19.1168,19.2324,18.9049,18.929,100000.0],["2005-01-26",19.0109,19.3239,18.8567,19.1939,128000.0],["2005-01-27",19.0976,19.2758,19.0157,19.0446,102100.0],["2005-01-28",19.0253,19.0253,18.7845,18.8326,135500.0],["2005-01-31",18.8808,19.0253,18.8037,18.9049,159300.0],["2005-02-01",18.9049,19.0735,18.7797,18.9001,144000.0],["2005-02-02",18.7845,18.9193,18.4329,18.5292,387400.0],["2005-02-03",18.5292,18.64,18.5099,18.6159,193300.0],["2005-02-04",18.6111,19.8682,18.6111,19.5503,329100.0],["2005-02-07",19.2661,19.6226,19.2661,19.3287,282800.0],["2005-02-08",19.2661,19.3865,19.2228,19.3721,214000.0],["2005-02-09",19.4203,19.4829,19.0494,19.0735,118100.0],["2005-02-10",19.1024,19.1024,18.7508,18.9049,112100.0],["2005-02-11",18.9049,19.4154,18.8519,19.3143,225100.0],["2005-02-14",19.3528,19.7381,19.3528,19.6274,361400.0],["2005-02-15",19.7478,20.0994,19.6274,19.8489,434800.0],["2005-02-16",19.9164,20.3498,19.8345,20.2583,327300.0],["2005-02-17",20.2776,20.9375,20.268,20.8989,466100.0],["2005-02-18",20.9134,20.9182,20.5232,20.6148,254800.0],["2005-02-22",20.6244,20.9519,20.4703,20.4943,526500.0],["2005-02-23",20.581,20.6629,20.4076,20.4414,167100.0],["2005-02-24",20.4703,20.5377,20.1235,20.4028,140100.0],["2005-02-25",20.4028,20.7303,20.2053,20.7111,226900.0],["2005-02-28",20.7063,20.7352,20.2102,20.6148,205100.0],["2005-03-01",20.7352,21.0723,20.7352,21.0482,269300.0],["2005-03-02",21.0482,21.2265,20.8797,20.9808,314000.0],["2005-03-03",21.0675,21.0964,20.8315,20.8989,137000.0],["2005-03-04",21.0001,21.2843,20.9086,21.0627,208900.0],["2005-03-07",21.0964,21.2168,21.0531,21.1109,141300.0],["2005-03-08",21.1109,21.1109,20.9037,20.9904,163800.0],["2005-03-09",20.9278,20.9278,20.3643,20.4462,199900.0],["2005-03-10",20.5136,20.5425,20.2391,20.3547,122900.0],["2005-03-11",20.3258,20.5666,20.2102,20.5329,110300.0],["2005-03-14",20.5329,20.8171,20.5329,20.6244,104900.0],["2005-03-15",20.6148,20.7978,20.3691,20.3739,89600.0],["2005-03-16",20.4606,20.581,20.2246,20.2294,93200.0],["2005-03-17",20.2294,20.3017,20.1572,20.2294,138100.0],["2005-03-18",20.2294,20.2487,19.9934,20.0801,211200.0],["2005-03-21",20.109,20.109,19.8875,19.9645,181300.0],["2005-03-22",19.9404,20.268,19.8923,19.8971,111100.0],["2005-03-23",19.9404,19.9693,19.767,19.7719,128800.0],["2005-03-24",19.743,19.8441,19.4443,19.6659,220800.0],["2005-03-28",19.7092,20.0079,19.5648,19.9164,159200.0],["2005-03-29",19.82,19.9404,19.3528,19.3962,197300.0],["2005-03-30",19.4154,19.5696,19.3528,19.4588,142600.0],["2005-03-31",19.4106,19.507,19.2035,19.4588,135700.0],["2005-04-01",19.507,19.6033,19.3576,19.5359,248600.0],["2005-04-04",19.507,19.5744,19.1891,19.4781,123400.0],["2005-04-05",19.507,20.0031,19.4636,19.9356,288200.0],["2005-04-06",19.9308,20.2294,19.873,20.2294,206900.0],["2005-04-07",20.2294,20.4654,20.0609,20.345,157900.0],["2005-04-08",20.3113,20.4221,20.0898,20.4028,145700.0],["2005-04-11",20.398,20.4125,20.2342,20.2535,126400.0],["2005-04-12",20.215,20.4703,19.9019,20.4317,91800.0],["2005-04-13",20.4365,20.4703,19.873,19.926,101300.0],["2005-04-14",19.9597,20.032,19.5503,19.5696,132900.0],["2005-04-15",19.5744,19.5744,18.64,18.9338,238800.0],["2005-04-18",18.9868,19.0157,18.6111,18.9097,160300.0],["2005-04-19",18.9771,19.0735,18.5436,18.5436,225600.0],["2005-04-20",18.6352,18.8278,18.3992,18.7315,336200.0],["2005-04-21",18.9723,19.3625,18.9723,19.3191,286000.0],["2005-04-22",19.4058,19.4732,18.8856,19.1891,210300.0],["2005-04-25",19.2372,19.3769,19.1602,19.2902,158100.0],["2005-04-26",19.218,19.5359,19.1505,19.3336,166400.0],["2005-04-27",19.3336,19.4588,19.0157,19.3095,151500.0],["2005-04-28",19.3095,19.4492,18.9771,19.2613,345600.0],["2005-04-29",19.3143,19.4106,18.9338,19.2661,255700.0],["2005-05-02",19.2372,19.7478,19.1313,19.743,282800.0],["2005-05-03",19.6274,19.9404,19.1216,19.7719,392600.0],["2005-05-04",19.8441,20.0946,19.6177,20.0849,182800.0],["2005-05-05",19.9982,19.9982,19.5792,19.7478,262900.0],["2005-05-06",19.8682,19.873,19.5407,19.7189,111300.0],["2005-05-09",19.6707,19.7719,19.5648,19.6948,149800.0],["2005-05-10",19.5744,19.5744,19.295,19.348,252600.0],["2005-05-11",19.5648,19.5648,19.0301,19.2565,265100.0],["2005-05-12",19.1505,19.4106,19.0108,19.2661,190600.0],["2005-05-13",19.2661,19.2854,18.8326,19.0494,117300.0],["2005-05-16",19.1216,19.584,18.953,19.5455,171400.0],["2005-05-17",19.507,19.5407,19.1746,19.5166,142800.0],["2005-05-18",19.5599,20.3354,19.4829,20.2872,190000.0],["2005-05-19",20.2054,20.3547,19.8682,20.3113,172300.0],["2005-05-20",20.3402,20.451,20.032,20.3884,91200.0],["2005-05-23",20.3258,20.6051,20.3113,20.5329,95400.0],["2005-05-24",20.4943,20.4992,20.215,20.3258,143300.0],["2005-05-25",20.2294,20.2583,19.8249,19.9549,118600.0],["2005-05-26",19.9597,20.268,19.8826,20.2439,93600.0],["2005-05-27",20.1909,20.345,20.1379,20.3017,50800.0],["2005-05-31",20.2728,20.4125,20.2246,20.2439,115100.0],["2005-06-01",20.0464,20.87,20.0464,20.4654,186800.0],["2005-06-02",20.398,20.4943,20.398,20.4365,109500.0],["2005-06-03",20.4028,20.5666,20.1572,20.3017,115800.0],["2005-06-06",20.2776,20.398,20.2294,20.3402,111700.0],["2005-06-07",20.3836,20.5425,20.2921,20.3306,109400.0],["2005-06-08",20.3306,20.4654,20.2342,20.3065,73900.0],["2005-06-09",20.3739,20.7063,20.3017,20.6966,158600.0],["2005-06-10",20.6485,20.6966,20.5184,20.5907,54000.0],["2005-06-13",20.5666,20.8074,20.4799,20.8074,139900.0],["2005-06-14",20.8026,21.1494,20.7641,21.082,100900.0],["2005-06-15",21.0916,21.0916,20.6485,20.7978,131600.0],["2005-06-16",20.8074,20.8459,20.7496,20.8411,138000.0],["2005-06-17",20.923,20.923,20.7544,20.8074,177700.0],["2005-06-20",20.7785,20.7785,20.5666,20.7015,100700.0],["2005-06-21",20.6822,20.6966,20.4365,20.4799,133000.0],["2005-06-22",20.5907,21.265,20.4992,21.265,295000.0],["2005-06-23",21.265,21.4673,21.2216,21.4095,259600.0],["2005-06-24",21.3372,21.5781,21.2409,21.5781,565300.0],["2005-06-27",21.5251,21.7707,21.395,21.6599,222200.0],["2005-06-28",21.7707,22.0164,21.6262,22.0115,250400.0],["2005-06-29",21.9875,22.4258,21.92,22.421,178600.0],["2005-06-30",22.3872,22.7292,22.3246,22.3921,263700.0],["2005-07-01",22.5462,22.6136,22.3005,22.4306,214900.0],["2005-07-05",22.3776,23.1194,22.3391,22.6377,222200.0],["2005-07-06",22.5414,22.6618,22.1416,22.2187,220500.0],["2005-07-07",22.1512,22.1801,21.6744,22.0549,264500.0],["2005-07-08",22.0549,22.3198,21.9489,22.2042,218300.0],["2005-07-11",22.2283,22.5895,22.1705,22.5077,389200.0],["2005-07-12",22.445,22.7822,22.4065,22.6666,111600.0],["2005-07-13",22.6618,22.787,22.5414,22.7629,142500.0],["2005-07-14",22.8304,22.9797,22.6955,22.893,229900.0],["2005-07-15",22.7629,23.0616,22.7485,22.9026,212000.0],["2005-07-18",22.7822,22.9989,22.7822,22.8833,207300.0],["2005-07-19",22.9219,23.0327,22.8304,22.9026,344300.0],["2005-07-20",22.8785,23.1771,22.8544,23.1434,292400.0],["2005-07-21",23.1193,23.1193,22.7437,22.8544,160500.0],["2005-07-22",22.8785,23.3554,22.8641,23.2831,258000.0],["2005-07-25",23.1868,23.2301,22.9267,22.9411,118500.0],["2005-07-26",22.893,23.3505,22.8063,23.1579,306100.0],["2005-07-27",23.1916,23.2205,22.8785,23.1916,203500.0],["2005-07-28",23.0712,23.1916,22.2716,22.5173,690800.0],["2005-07-29",22.3487,23.1193,22.3391,23.0904,239900.0],["2005-08-01",23.1386,23.418,22.8689,22.9989,505400.0],["2005-08-02",22.8544,22.9508,22.4499,22.4932,272900.0],["2005-08-03",22.3728,22.6955,22.2379,22.5943,191700.0],["2005-08-04",22.4739,22.5125,22.1994,22.2716,92300.0],["2005-08-05",22.2235,22.2765,21.3806,21.6021,139400.0],["2005-08-08",21.6744,21.8333,21.5155,21.7274,95800.0],["2005-08-09",21.7274,21.9923,21.6696,21.8622,93700.0],["2005-08-10",21.843,21.9152,21.4769,21.5684,163600.0],["2005-08-11",21.5299,21.6262,21.2794,21.5299,138600.0],["2005-08-12",21.5058,21.6021,21.1927,21.3854,239600.0],["2005-08-15",21.3854,21.6407,21.2361,21.5106,138000.0],["2005-08-16",21.4817,21.5299,21.1976,21.3469,132000.0],["2005-08-17",21.3324,21.7707,21.3228,21.5781,135100.0],["2005-08-18",21.4576,21.6503,21.318,21.607,111200.0],["2005-08-19",21.5781,21.5925,21.2987,21.4865,76700.0],["2005-08-22",21.4962,21.7418,21.4962,21.6648,150900.0],["2005-08-23",21.7081,21.7129,21.2168,21.4095,209400.0],["2005-08-24",21.3854,21.79,21.2457,21.3806,133300.0],["2005-08-25",21.3758,21.5925,21.3469,21.5251,55600.0],["2005-08-26",21.5443,21.5443,21.1253,21.2361,85100.0],["2005-08-29",21.1927,21.3035,20.8797,21.2939,77700.0],["2005-08-30",21.1927,21.2746,20.7641,20.9519,169800.0],["2005-08-31",20.9037,20.9615,20.2872,20.5184,295500.0],["2005-09-01",20.687,21.7707,20.687,21.6792,338900.0],["2005-09-02",21.7226,22.5606,21.7226,22.368,364200.0],["2005-09-06",22.3198,22.734,22.2716,22.5799,154400.0],["2005-09-07",22.5173,23.1434,22.3246,23.1242,557800.0],["2005-09-08",23.1242,23.2205,22.6955,23.023,239600.0],["2005-09-09",22.9508,23.0471,22.8304,22.9267,188700.0],["2005-09-12",22.9749,23.076,22.8496,22.9989,153100.0],["2005-09-13",22.8785,22.9652,22.6473,22.9026,275700.0],["2005-09-14",22.9989,23.1097,22.8015,22.9026,231800.0],["2005-09-15",22.9219,23.0423,22.8737,22.9652,145800.0],["2005-09-16",23.2398,23.4372,22.8785,23.4276,418900.0],["2005-09-19",23.4084,23.5866,22.946,23.0038,279500.0],["2005-09-20",22.9989,22.9989,22.4017,22.5751,399500.0],["2005-09-21",22.4547,22.4547,21.8141,22.156,415800.0],["2005-09-22",22.1801,22.421,21.9634,22.2187,205300.0],["2005-09-23",22.156,22.421,22.0212,22.3824,217000.0],["2005-09-26",22.4691,22.9315,22.2283,22.368,372700.0],["2005-09-27",22.3487,22.4788,22.026,22.3632,185000.0],["2005-09-28",22.3776,22.4161,21.9152,22.1849,180900.0],["2005-09-29",22.132,22.3102,22.0405,22.2283,159600.0],["2005-09-30",22.3487,23.0856,22.2861,22.9508,213600.0],["2005-10-03",22.9508,23.1675,22.7196,22.8063,179000.0],["2005-10-04",22.7774,22.8255,22.5414,22.5414,180600.0],["2005-10-05",22.5317,22.551,22.1512,22.3487,213600.0],["2005-10-06",22.3969,22.6762,22.209,22.5269,227800.0],["2005-10-07",22.6377,23.0712,22.5799,23.0471,324100.0],["2005-10-10",23.5047,23.5047,22.6329,22.6329,259300.0],["2005-10-11",22.7099,22.8304,21.9248,22.156,241300.0],["2005-10-12",22.132,22.2476,21.4095,21.607,345500.0],["2005-10-13",21.5973,21.5973,21.0242,21.3806,202300.0],["2005-10-14",21.5299,21.5588,21.265,21.4769,236400.0],["2005-10-17",21.4528,21.5154,21.0723,21.4865,212900.0],["2005-10-18",21.4865,21.4962,20.74,20.8556,355100.0],["2005-10-19",20.7833,21.4095,20.5184,21.3806,355100.0],["2005-10-20",21.3132,21.3661,20.7304,20.8797,169500.0],["2005-10-21",20.8845,21.212,20.8845,20.9904,138600.0],["2005-10-24",21.0242,21.3372,21.0242,21.1927,176600.0],["2005-10-25",21.0964,21.2072,20.687,21.0242,279900.0],["2005-10-26",20.976,21.1783,20.6629,20.9278,220700.0],["2005-10-27",20.8074,20.8074,18.7556,18.929,635500.0],["2005-10-28",18.8567,19.2902,18.8278,19.1457,532900.0],["2005-10-31",19.0494,19.2661,18.8423,19.0157,398600.0],["2005-11-01",18.9675,19.1409,18.5436,18.9579,598300.0],["2005-11-02",18.8375,19.3384,18.8134,19.2661,800700.0],["2005-11-03",19.3625,19.4395,18.8278,19.0012,378700.0],["2005-11-04",19.1216,19.3914,19.1024,19.3384,453900.0],["2005-11-07",19.3865,19.8441,19.3865,19.8104,570700.0],["2005-11-08",19.69,19.743,19.2902,19.584,474000.0],["2005-11-09",19.5792,19.8537,19.454,19.7141,291700.0],["2005-11-10",19.6274,20.3306,19.5888,20.2294,278400.0],["2005-11-11",20.6918,20.6918,19.9693,20.2776,204800.0],["2005-11-14",20.2776,20.3787,19.9886,20.2294,168000.0],["2005-11-15",20.2294,20.4365,19.9645,19.9645,193600.0],["2005-11-16",20.0801,20.1283,19.8104,19.9645,180100.0],["2005-11-17",20.0368,20.4558,19.8923,20.3306,304700.0],["2005-11-18",20.687,20.8797,20.4125,20.8556,299000.0],["2005-11-21",20.8074,20.8748,20.6148,20.8556,205000.0],["2005-11-22",20.7978,21.029,20.7448,20.9519,160200.0],["2005-11-23",20.9519,21.3421,20.9471,21.1927,158800.0],["2005-11-25",21.1735,21.2313,21.0627,21.1831,57200.0],["2005-11-28",21.1927,21.2843,21.0579,21.1253,299900.0],["2005-11-29",21.2168,21.4287,21.159,21.2216,208600.0],["2005-11-30",21.1927,21.5251,20.8315,20.8363,318800.0],["2005-12-01",20.9567,21.7226,20.8363,21.6648,222100.0],["2005-12-02",21.5684,21.6744,21.3517,21.4817,242300.0],["2005-12-05",21.3613,21.3613,20.7544,20.7833,323100.0],["2005-12-06",20.8074,20.9904,20.3065,20.4462,307500.0],["2005-12-07",20.4943,21.4528,20.4943,21.3661,429600.0],["2005-12-08",21.3565,21.7322,21.1735,21.2794,501400.0],["2005-12-09",21.3131,21.5829,21.1927,21.554,373900.0],["2005-12-12",21.6503,22.2524,21.6262,22.0693,256300.0],["2005-12-13",22.0742,22.0982,21.4721,21.5781,223700.0],["2005-12-14",21.6407,21.7226,21.2168,21.554,455100.0],["2005-12-15",21.5154,21.5154,20.8556,21.3709,336200.0],["2005-12-16",21.4239,21.4962,21.1109,21.1927,460300.0],["2005-12-19",21.2024,21.2024,20.8845,20.9856,123300.0],["2005-12-20",20.9856,21.4047,20.8797,21.2313,133800.0],["2005-12-21",21.2602,21.4047,20.9423,21.1831,116400.0],["2005-12-22",21.1398,21.3372,21.0242,21.2602,128200.0],["2005-12-23",21.3613,21.6262,21.1398,21.318,111700.0],["2005-12-27",21.4384,21.5925,20.87,20.87,122100.0],["2005-12-28",20.793,21.0386,20.6196,20.9519,102900.0],["2005-12-29",20.9519,21.4865,20.9037,21.4095,169700.0],["2005-12-30",21.2891,21.2891,20.9664,20.9953,129200.0],["2006-01-03",21.0964,21.6696,20.5859,21.5732,295400.0],["2006-01-04",21.5443,21.8141,21.4095,21.6551,231200.0],["2006-01-05",21.607,21.6648,21.2168,21.2794,117300.0],["2006-01-06",21.3998,21.5877,21.3998,21.4287,180000.0],["2006-01-09",21.3854,21.6455,21.342,21.3854,517300.0],["2006-01-10",21.1687,21.3372,20.9278,21.159,477300.0],["2006-01-11",21.1205,21.3324,20.87,21.1879,364100.0],["2006-01-12",21.0242,21.0627,20.6629,20.7882,362000.0],["2006-01-13",20.7015,20.7689,20.5473,20.6774,132900.0],["2006-01-17",20.2294,20.3258,19.9645,20.2294,243800.0],["2006-01-18",19.9886,20.5666,19.9886,20.1283,214800.0],["2006-01-19",20.2005,20.2005,19.7863,19.7959,325000.0],["2006-01-20",19.9308,19.9982,19.3287,19.3817,869700.0],["2006-01-23",19.4781,19.7381,19.2661,19.4058,1036800.0],["2006-01-24",19.3817,19.5936,19.3625,19.4732,369600.0],["2006-01-25",19.507,19.9838,19.3384,19.6274,631900.0],["2006-01-26",19.7478,20.4317,19.7478,20.4076,408400.0],["2006-01-27",20.5666,21.1735,20.5184,20.8797,493000.0],["2006-01-30",20.8508,21.1783,20.7689,20.9808,674000.0],["2006-01-31",21.029,21.0482,20.6196,20.7111,389400.0],["2006-02-01",20.7593,22.0116,20.6822,21.684,1084700.0],["2006-02-02",21.5299,21.6648,21.0964,21.3613,274700.0],["2006-02-03",21.3132,21.4288,21.0434,21.1927,172500.0],["2006-02-06",21.1542,21.4336,20.9519,21.395,294800.0],["2006-02-07",21.3854,21.8189,21.2409,21.3372,178900.0],["2006-02-08",21.3421,21.8141,21.3035,21.6118,181200.0],["2006-02-09",21.6696,22.079,21.66,21.9345,202800.0],["2006-02-10",21.9152,21.9778,21.7081,21.8189,318600.0],["2006-02-13",21.8382,21.9104,21.6166,21.7129,298000.0],["2006-02-14",21.4239,21.5251,21.0483,21.1927,299700.0],["2006-02-15",21.265,21.7226,21.2024,21.5299,398600.0],["2006-02-16",21.5347,21.5347,21.0145,21.212,319400.0],["2006-02-17",21.1927,21.2939,20.9038,21.2168,166400.0],["2006-02-21",21.1687,21.1687,20.5907,20.6629,150500.0],["2006-02-22",20.7352,21.5781,20.7352,21.5154,284900.0],["2006-02-23",21.4191,21.843,21.2746,21.7852,356700.0],["2006-02-24",21.6744,21.8671,21.6455,21.8285,290200.0],["2006-02-27",21.7803,22.1946,21.7803,22.156,288400.0],["2006-02-28",22.0116,22.0212,21.4384,21.5058,275500.0],["2006-03-01",21.5781,21.6166,21.4287,21.554,210500.0],["2006-03-02",21.6166,21.7852,21.2168,21.2891,197800.0],["2006-03-03",21.1687,21.7081,21.0386,21.3132,134500.0],["2006-03-06",20.8556,21.9827,20.8556,21.6359,297400.0],["2006-03-07",21.607,21.6551,21.1205,21.2843,98800.0],["2006-03-08",21.3132,21.8285,21.265,21.7129,277900.0],["2006-03-09",21.6888,21.9152,21.3421,21.6407,171700.0],["2006-03-10",21.6985,21.8815,21.4962,21.5251,278700.0],["2006-03-13",21.5251,22.0116,21.4721,21.9634,191600.0],["2006-03-14",21.9152,21.9152,21.4721,21.5684,203100.0],["2006-03-15",21.5203,21.7707,21.3902,21.7226,223500.0],["2006-03-16",21.7948,21.8237,21.554,21.7659,137500.0],["2006-03-17",21.8382,22.0597,21.554,21.8333,376400.0],["2006-03-20",21.7563,21.7563,21.3372,21.3854,480700.0],["2006-03-21",21.3421,21.5251,21.1494,21.2746,283600.0],["2006-03-22",21.2409,21.4673,21.0145,21.2602,367900.0],["2006-03-23",21.1638,21.2939,20.8459,21.1879,161200.0],["2006-03-24",21.2409,21.371,21.1012,21.3228,524400.0],["2006-03-27",21.2746,21.3998,21.1879,21.3902,67300.0],["2006-03-28",21.3131,21.6214,21.0386,21.1494,100000.0],["2006-03-29",21.1349,21.8237,21.0964,21.7804,242200.0],["2006-03-30",21.7804,22.2427,21.7515,22.0597,387900.0],["2006-03-31",22.0308,22.0838,21.737,21.8574,148700.0],["2006-04-03",21.8574,21.9586,21.3854,21.3902,164500.0],["2006-04-04",21.3902,21.5203,21.1783,21.2794,215500.0],["2006-04-05",21.1927,21.6985,21.1109,21.3083,318000.0],["2006-04-06",21.2313,21.4721,21.1542,21.4287,192200.0],["2006-04-07",21.4577,21.6021,20.8122,20.9615,141800.0],["2006-04-10",20.9423,21.0193,20.6629,20.9037,165700.0],["2006-04-11",20.9037,21.0964,20.8267,20.9375,175500.0],["2006-04-12",20.9037,21.0097,20.7111,20.9375,129700.0],["2006-04-13",20.9037,21.2891,20.8074,21.1494,74000.0],["2006-04-17",21.0482,21.2457,20.687,20.8748,121900.0],["2006-04-18",20.9712,21.554,20.9567,21.2794,258100.0],["2006-04-19",21.3998,21.5395,21.2409,21.4095,170900.0],["2006-04-20",21.3758,21.5877,20.8652,21.1976,177000.0],["2006-04-21",21.4576,21.5829,21.159,21.4191,284800.0],["2006-04-24",21.3372,21.3372,21.0723,21.1976,172200.0],["2006-04-25",21.1976,21.2265,20.7207,21.1735,180600.0],["2006-04-26",21.1687,21.3035,20.8122,20.9519,243700.0],["2006-04-27",20.7592,21.4191,20.6148,21.0771,206100.0],["2006-04-28",20.9567,21.3228,20.9567,21.3132,137500.0],["2006-05-01",21.5203,21.6599,21.1976,21.2554,303400.0],["2006-05-02",21.1927,21.5973,20.8797,21.1446,307200.0],["2006-05-03",21.3132,22.0549,21.3132,21.9152,433400.0],["2006-05-04",21.8478,21.9538,21.6407,21.7659,158000.0],["2006-05-05",22.156,23.3602,22.156,22.9604,477100.0],["2006-05-08",22.8063,23.0038,22.2042,22.4691,285000.0],["2006-05-09",22.5414,23.3891,22.4739,23.1193,308000.0],["2006-05-10",23.0712,23.2735,22.8833,22.9219,189400.0],["2006-05-11",22.8785,23.1193,22.445,22.4932,256500.0],["2006-05-12",22.0356,22.3583,21.7226,21.92,223800.0],["2006-05-15",21.6792,22.1561,21.4336,21.9345,285100.0],["2006-05-16",21.9923,22.1271,21.7177,21.8911,257600.0],["2006-05-17",21.6262,21.7322,21.3372,21.3372,209100.0],["2006-05-18",21.4095,21.5636,21.3131,21.3854,242600.0],["2006-05-19",21.2891,21.5299,21.1398,21.3469,208300.0],["2006-05-22",21.3469,21.4673,20.5859,21.1831,317500.0],["2006-05-23",21.3613,21.5395,20.793,20.8363,204300.0],["2006-05-24",20.7882,21.1349,20.5232,21.0001,279000.0],["2006-05-25",21.1927,21.4336,21.0482,21.4047,144300.0],["2006-05-26",21.4817,21.5058,21.0964,21.1638,99900.0],["2006-05-30",21.1157,21.2361,20.846,20.9808,239200.0],["2006-05-31",21.0001,21.3854,20.9038,21.106,155900.0],["2006-06-01",21.1783,21.9393,21.1301,21.9393,259100.0],["2006-06-02",21.9875,22.1079,21.3132,21.3806,167200.0],["2006-06-05",21.2843,21.3421,20.8363,21.0001,422700.0],["2006-06-06",21.0049,21.2939,20.7207,21.2939,295300.0],["2006-06-07",21.2361,21.4432,20.8604,20.8941,195100.0],["2006-06-08",20.8122,20.9615,20.6003,20.7593,481000.0],["2006-06-09",20.8459,20.8989,20.4799,20.5714,240100.0],["2006-06-12",20.5907,20.5907,20.0801,20.1283,175000.0],["2006-06-13",20.0753,20.5377,19.3673,19.5455,249900.0],["2006-06-14",19.4925,19.7285,19.4251,19.6611,326800.0],["2006-06-15",19.7815,20.4606,19.7815,20.398,285000.0],["2006-06-16",20.3017,20.4799,20.1331,20.3547,669800.0],["2006-06-19",20.3402,20.5232,19.5792,19.6707,238800.0],["2006-06-20",19.7141,20.2294,19.5936,19.9212,253700.0],["2006-06-21",20.0127,20.3884,19.9645,20.2054,178000.0],["2006-06-22",20.2102,20.451,20.1861,20.2776,219300.0],["2006-06-23",20.3161,20.3402,20.0898,20.2005,134600.0],["2006-06-26",20.3209,20.7448,20.1524,20.4895,184500.0],["2006-06-27",20.5859,20.6292,19.8875,19.9115,158900.0],["2006-06-28",19.9404,20.0753,19.6177,19.9934,143900.0],["2006-06-29",20.1138,20.9037,20.1138,20.8026,219700.0],["2006-06-30",20.9423,21.1446,20.7111,21.0193,249800.0],["2006-07-03",20.9423,20.9856,20.793,20.87,117600.0],["2006-07-05",20.7111,20.793,20.3017,20.3017,241600.0],["2006-07-06",20.3498,20.4703,20.1765,20.3113,206200.0],["2006-07-07",20.2776,20.4414,20.1042,20.1861,285900.0],["2006-07-10",20.215,20.2631,19.6707,19.8008,327400.0],["2006-07-11",19.7285,19.8537,19.1313,19.5744,524500.0],["2006-07-12",19.5744,19.584,18.9771,19.0638,324500.0],["2006-07-13",18.9916,19.0927,18.8904,18.9242,320200.0],["2006-07-14",18.8086,18.876,18.3799,18.404,480600.0],["2006-07-17",18.3365,18.7845,18.3076,18.6785,296400.0],["2006-07-18",18.7989,19.1024,18.5774,18.7363,379500.0],["2006-07-19",18.7893,19.218,18.7893,19.1698,214800.0],["2006-07-20",19.1313,19.2324,18.4425,18.5051,442100.0],["2006-07-21",18.5292,18.6881,18.404,18.5581,448400.0],["2006-07-24",18.7845,19.165,18.6207,18.9001,412200.0],["2006-07-25",18.9386,19.2661,18.6785,19.1794,297700.0],["2006-07-26",19.059,19.1939,18.3173,18.5485,728400.0],["2006-07-27",18.587,18.6255,18.0716,18.1246,808200.0],["2006-07-28",18.2065,18.4329,18.062,18.404,335500.0],["2006-07-31",18.3028,18.5196,18.1198,18.4088,318100.0],["2006-08-01",18.245,18.2884,17.8597,17.9271,271100.0],["2006-08-02",17.9271,18.4714,17.7875,18.428,374300.0],["2006-08-03",18.062,18.7411,18.0572,18.717,482100.0],["2006-08-04",18.8086,19.0301,18.6978,18.8856,567500.0],["2006-08-07",18.77,18.9434,18.4955,18.6881,458900.0],["2006-08-08",18.7652,18.9819,18.5629,18.7604,466100.0],["2006-08-09",18.8471,19.0157,18.4232,18.4425,340500.0],["2006-08-10",18.3221,18.6352,18.1102,18.4714,388000.0],["2006-08-11",18.4232,18.5436,18.298,18.3703,261200.0],["2006-08-14",18.5436,18.9579,18.5196,18.7363,339500.0],["2006-08-15",18.9145,19.3576,18.9097,19.3432,324100.0],["2006-08-16",19.584,20.0946,19.4781,20.0512,427600.0],["2006-08-17",19.9645,20.3402,19.8826,20.1668,267500.0],["2006-08-18",20.215,20.2487,19.9501,20.1331,313900.0],["2006-08-21",20.0127,20.1716,19.9453,20.0898,164400.0],["2006-08-22",20.0031,20.2631,19.9549,20.2005,163800.0],["2006-08-23",20.2294,20.3161,20.0657,20.2439,230500.0],["2006-08-24",20.2776,20.3354,20.1861,20.2535,325700.0],["2006-08-25",20.1572,20.3595,20.1235,20.2535,192700.0],["2006-08-28",20.1813,20.7111,20.1813,20.6244,195700.0],["2006-08-29",20.7015,21.0097,20.4943,20.9953,297800.0],["2006-08-30",20.9326,21.1783,20.8797,20.9471,292200.0],["2006-08-31",20.9471,21.2024,20.8941,21.0579,182900.0],["2006-09-01",21.0916,21.1831,20.8652,20.9134,168300.0],["2006-09-05",20.9567,21.2313,20.9567,21.2216,182900.0],["2006-09-06",21.0194,21.1398,20.7496,20.7689,390900.0],["2006-09-07",20.7015,20.7737,20.5521,20.6051,376500.0],["2006-09-08",20.634,21.0579,20.5618,20.9664,231900.0],["2006-09-11",20.9134,21.2505,20.7737,21.1109,155600.0],["2006-09-12",21.1735,21.8622,21.0531,21.843,237200.0],["2006-09-13",21.8767,21.8767,21.554,21.6888,164700.0],["2006-09-14",21.6359,21.6359,21.4047,21.4962,128100.0],["2006-09-15",21.6551,21.9104,21.6407,21.737,290600.0],["2006-09-18",21.6744,21.8141,21.5251,21.5877,90500.0],["2006-09-19",21.6551,21.6696,21.3132,21.6696,224700.0],["2006-09-20",21.6985,22.0693,21.6359,22.0115,164700.0],["2006-09-21",22.0838,22.132,21.6792,21.7322,175700.0],["2006-09-22",21.6599,21.6648,21.1301,21.3758,163700.0],["2006-09-25",21.4962,21.6166,21.1253,21.3276,286500.0],["2006-09-26",21.3469,21.4865,21.0723,21.4384,208200.0],["2006-09-27",21.4384,21.7177,21.3661,21.4336,212400.0],["2006-09-28",21.4336,21.4576,21.1542,21.2891,241200.0],["2006-09-29",21.3613,21.5636,21.1157,21.1205,328800.0],["2006-10-02",21.1109,21.1542,20.8074,20.9904,384600.0],["2006-10-03",20.8941,21.0001,20.6292,20.976,532800.0],["2006-10-04",20.8941,21.5829,20.87,21.5781,433300.0],["2006-10-05",21.5781,22.2668,21.5781,22.2331,382600.0],["2006-10-06",22.1127,22.2524,21.8959,22.0934,402900.0],["2006-10-09",22.1079,22.4691,21.9778,22.445,231100.0],["2006-10-10",22.4161,22.6329,22.2572,22.3246,252900.0],["2006-10-11",22.2042,22.2957,21.8189,21.9634,337100.0],["2006-10-12",22.0838,22.3005,22.0838,22.2283,272100.0],["2006-10-13",22.2187,22.7437,22.2138,22.4932,310600.0],["2006-10-16",22.5414,22.9749,22.5028,22.9171,301800.0],["2006-10-17",22.7437,22.9652,22.6425,22.8593,168800.0],["2006-10-18",23.0471,23.1193,22.7148,22.893,281900.0],["2006-10-19",22.8833,23.2735,22.8833,23.1193,355000.0],["2006-10-20",23.2301,23.2301,22.8689,22.9267,246500.0],["2006-10-23",22.8063,23.1627,22.6425,22.9267,193100.0],["2006-10-24",22.9267,23.0086,22.551,22.6281,170900.0],["2006-10-25",22.5414,22.7726,22.4017,22.6377,150400.0],["2006-10-26",22.7822,22.787,22.5414,22.7099,181600.0],["2006-10-27",22.6859,22.8737,22.4402,22.4836,111500.0],["2006-10-30",22.4547,22.6281,22.3391,22.4739,196300.0],["2006-10-31",22.5173,22.7051,22.2187,22.4161,206800.0],["2006-11-01",22.445,22.5703,21.8815,21.8815,260700.0],["2006-11-02",21.6744,22.0645,21.5588,21.9152,255100.0],["2006-11-03",21.9634,22.0549,21.7033,21.8719,154500.0],["2006-11-06",22.3969,22.9797,22.3872,22.7099,413600.0],["2006-11-07",22.7581,23.2976,22.7581,23.2446,295500.0],["2006-11-08",23.1242,23.7262,23.0086,23.5673,228700.0],["2006-11-09",23.5191,23.5866,22.8641,23.0567,214500.0],["2006-11-10",23.0134,23.418,23.0134,23.418,206600.0],["2006-11-13",23.3843,23.784,23.3313,23.7696,201300.0],["2006-11-14",23.7214,24.073,22.4643,24.0634,227800.0],["2006-11-15",24.0778,24.2898,23.9285,24.2512,308900.0],["2006-11-16",24.3717,24.3717,24.2272,24.3042,180500.0],["2006-11-17",24.2994,24.3331,24.02,24.1934,204800.0],["2006-11-20",24.1405,24.5354,24.0827,24.3957,120500.0],["2006-11-21",24.415,24.4776,24.2512,24.3572,138300.0],["2006-11-22",24.4439,24.5451,24.1742,24.2994,143200.0],["2006-11-24",24.179,24.2272,23.9622,23.9622,128400.0],["2006-11-27",23.8418,23.8804,23.1964,23.3746,211400.0],["2006-11-28",23.3602,23.4421,23.1194,23.4083,153500.0],["2006-11-29",23.5769,23.9382,23.5769,23.8081,165400.0],["2006-11-30",23.7599,23.8611,23.5239,23.5528,138400.0],["2006-12-01",23.5047,23.6492,22.97,23.3698,238500.0],["2006-12-04",23.4999,24.0152,23.4999,23.89,340300.0],["2006-12-05",24.0249,24.0827,23.7599,23.8418,311700.0],["2006-12-06",23.7455,24.0393,23.7455,23.7792,233100.0],["2006-12-07",23.7985,24.2464,23.7792,24.1694,338000.0],["2006-12-08",24.0827,24.4246,24.0056,24.2801,336100.0],["2006-12-11",24.232,24.4872,24.232,24.2946,323800.0],["2006-12-12",24.3331,24.4439,24.179,24.2801,295600.0],["2006-12-13",24.4728,24.5306,24.2512,24.2705,253900.0],["2006-12-14",24.2801,24.5017,24.2801,24.3235,255700.0],["2006-12-15",24.3572,24.5306,24.1838,24.1838,296700.0],["2006-12-18",24.2801,24.4728,24.2272,24.3235,354200.0],["2006-12-19",24.1645,24.4391,24.02,24.415,184200.0],["2006-12-20",24.4969,24.8774,24.4872,24.6125,226600.0],["2006-12-21",24.5884,24.6173,24.2464,24.2946,214100.0],["2006-12-22",24.3187,24.4535,24.0441,24.3524,172300.0],["2006-12-26",24.3235,24.6751,24.3042,24.5836,124000.0],["2006-12-27",24.6606,24.9641,24.5836,24.9545,167200.0],["2006-12-28",24.6029,24.9015,24.598,24.7184,173800.0],["2006-12-29",24.5932,24.7088,24.5017,24.5306,176600.0],["2007-01-03",24.7521,25.0893,24.6173,24.9737,326300.0],["2007-01-04",24.8533,24.9882,24.3428,24.8774,299700.0],["2007-01-05",24.8051,24.834,24.3042,24.4921,239700.0],["2007-01-08",24.5643,24.8533,24.2561,24.7233,136700.0],["2007-01-09",24.7811,25.0749,24.7184,25.0508,234900.0],["2007-01-10",24.9015,25.4024,24.8292,25.3012,184600.0],["2007-01-11",25.2964,25.7444,25.2627,25.6529,297400.0],["2007-01-12",25.6336,26.0526,25.6336,25.9611,287300.0],["2007-01-16",26.0526,26.1008,25.7107,25.7877,161700.0],["2007-01-17",25.6914,25.8407,25.518,25.5373,121700.0],["2007-01-18",25.5035,25.7733,25.2001,25.2194,296400.0],["2007-01-19",25.0989,25.6143,25.0845,25.4795,107600.0],["2007-01-22",25.465,25.465,25.0893,25.1423,148500.0],["2007-01-23",25.0556,25.6288,25.046,25.2772,98300.0],["2007-01-24",25.3253,25.9274,25.3012,25.8407,114200.0],["2007-01-25",25.9129,25.9274,25.2242,25.3542,149700.0],["2007-01-26",25.3735,25.465,24.9304,25.4072,158400.0],["2007-01-29",25.335,25.6914,25.2868,25.5228,122500.0],["2007-01-30",25.518,26.0382,25.3879,25.9563,239300.0],["2007-01-31",25.9707,26.6836,25.7347,26.6161,462800.0],["2007-02-01",26.7125,26.8184,26.4765,26.7462,282500.0],["2007-02-02",26.8666,27.4494,26.5873,27.3772,511700.0],["2007-02-05",27.1652,27.3049,26.9003,27.1315,312100.0],["2007-02-06",27.0111,27.0882,26.8233,27.04,180900.0],["2007-02-07",27.1267,27.3194,26.9919,27.2086,128800.0],["2007-02-08",27.093,27.2616,26.9726,27.0737,126800.0],["2007-02-09",27.0689,27.1701,26.7173,26.8811,186200.0],["2007-02-12",26.9726,26.9918,26.5054,26.9389,189200.0],["2007-02-13",26.515,26.7799,26.1538,26.5487,266600.0],["2007-02-14",26.5198,26.6017,25.9418,26.3416,329100.0],["2007-02-15",26.3416,26.7799,26.3416,26.5487,197900.0],["2007-02-16",26.5343,26.5343,26.1297,26.2116,220200.0],["2007-02-20",26.0574,26.7269,25.8985,26.621,166700.0],["2007-02-21",26.4572,26.9967,26.3272,26.8666,184000.0],["2007-02-22",26.9437,26.9437,26.4957,26.7703,183100.0],["2007-02-23",26.6836,26.7895,26.2501,26.4765,157000.0],["2007-02-26",26.5969,26.6547,26.2501,26.5198,355100.0],["2007-02-27",25.8359,26.2019,25.1182,25.1182,388700.0],["2007-02-28",25.1664,26.1778,24.9111,25.9081,688500.0],["2007-03-01",25.2675,26.4139,24.8051,26.1682,604800.0],["2007-03-02",26.0671,26.3272,25.6769,25.6866,401200.0],["2007-03-05",25.4554,25.8407,24.9593,24.9689,337500.0],["2007-03-06",25.2386,25.5132,24.81,25.1567,478700.0],["2007-03-07",25.1808,25.5228,24.9496,25.4457,421200.0],["2007-03-08",25.6962,25.7925,25.4168,25.571,264400.0],["2007-03-09",25.8696,26.1201,25.2097,25.5999,320000.0],["2007-03-12",25.571,25.6191,25.2145,25.3301,257500.0],["2007-03-13",25.07,25.1905,24.5113,24.5113,438600.0],["2007-03-14",24.4921,24.6847,23.9767,24.545,356500.0],["2007-03-15",24.5451,24.6607,24.2994,24.5884,395700.0],["2007-03-16",24.5499,24.6317,24.2272,24.4487,514000.0],["2007-03-19",24.6751,25.0267,24.5595,24.9882,293300.0],["2007-03-20",24.9882,25.5132,24.9304,25.4698,390800.0],["2007-03-21",25.4554,25.6914,25.2001,25.4554,536900.0],["2007-03-22",25.5806,25.5999,25.3253,25.5276,485100.0],["2007-03-23",25.4891,25.6721,25.4313,25.6384,294200.0],["2007-03-26",25.6721,25.6721,24.9063,25.4361,445100.0],["2007-03-27",25.3831,25.3831,25.046,25.1471,130000.0],["2007-03-28",24.9737,25.1375,24.757,24.9063,478700.0],["2007-03-29",25.1134,25.1664,24.7666,25.046,236300.0],["2007-03-30",25.0797,25.4891,24.9015,25.465,362500.0],["2007-04-02",25.5276,25.6528,25.3831,25.5276,410700.0],["2007-04-03",25.6047,26.5246,25.6047,26.2597,581100.0],["2007-04-04",26.2212,26.2742,26.0526,26.2019,356000.0],["2007-04-05",26.1538,26.4572,26.1201,26.1779,341400.0],["2007-04-09",26.4861,26.4861,26.226,26.2983,385900.0],["2007-04-10",26.3079,26.5246,26.2501,26.4717,314200.0],["2007-04-11",26.4957,26.7077,26.385,26.462,348400.0],["2007-04-12",26.3368,26.6547,26.2019,26.6402,306200.0],["2007-04-13",26.6162,26.9437,26.462,26.9196,603800.0],["2007-04-16",26.963,27.1556,26.7318,27.1219,279800.0],["2007-04-17",26.6932,27.3386,26.6932,27.093,169000.0],["2007-04-18",26.9774,27.7288,26.8522,27.1556,348300.0],["2007-04-19",26.9774,27.2134,26.7366,27.04,403600.0],["2007-04-20",27.6228,27.6228,26.7462,27.0448,416700.0],["2007-04-23",26.9774,27.2134,26.9533,27.1363,163900.0],["2007-04-24",27.1363,27.3049,26.987,27.093,342800.0],["2007-04-25",27.3049,27.329,26.9292,27.2086,191000.0],["2007-04-26",27.1797,27.276,27.0015,27.1412,193600.0],["2007-04-27",27.0689,27.1893,26.7318,27.1171,166300.0],["2007-04-30",27.2327,27.2327,26.2838,26.3946,300200.0],["2007-05-01",26.4909,26.6113,25.8166,26.332,287900.0],["2007-05-02",26.3946,27.0689,26.3464,26.804,273700.0],["2007-05-03",26.7799,27.0159,26.6836,26.8955,272500.0],["2007-05-04",27.0015,27.146,26.8762,27.0978,251800.0],["2007-05-07",27.0882,27.0882,26.6932,26.7751,180300.0],["2007-05-08",26.5824,26.7799,26.1923,26.4235,330900.0],["2007-05-09",26.2405,26.6836,26.1778,26.5246,191800.0],["2007-05-10",26.3272,26.3946,25.8648,25.8696,234800.0],["2007-05-11",25.9611,26.3561,25.9611,26.332,200000.0],["2007-05-14",26.332,26.332,25.9226,26.2308,371800.0],["2007-05-15",26.2549,26.4428,25.9756,26.0141,317400.0],["2007-05-16",26.1441,26.4187,26.0093,26.409,283100.0],["2007-05-17",26.2405,26.332,26.0285,26.0333,363800.0],["2007-05-18",26.0334,26.7607,26.0093,26.5632,353500.0],["2007-05-21",26.4861,26.7703,26.3946,26.5006,631000.0],["2007-05-22",26.568,26.934,26.5439,26.6788,262800.0],["2007-05-23",26.7125,26.8281,26.5439,26.6547,294100.0],["2007-05-24",26.6788,26.9967,26.2067,26.3079,382700.0],["2007-05-25",26.3657,26.6643,26.3127,26.5487,277900.0],["2007-05-29",26.6691,26.8425,26.3416,26.5632,209900.0],["2007-05-30",26.4283,26.6499,26.3705,26.6113,191100.0],["2007-05-31",26.6932,27.1315,26.6836,27.1315,350700.0],["2007-06-01",27.2086,27.5409,27.1412,27.4012,465800.0],["2007-06-04",27.4542,27.5939,27.3338,27.4879,335500.0],["2007-06-05",27.3675,27.5843,27.1411,27.2519,262900.0],["2007-06-06",27.0448,27.2567,26.9774,27.2038,210800.0],["2007-06-07",27.0978,27.146,26.6113,26.6547,320000.0],["2007-06-08",26.568,26.8329,26.4909,26.7462,145000.0],["2007-06-11",26.6547,27.0207,26.5391,26.8907,239000.0],["2007-06-12",26.698,26.9196,26.4476,26.5391,346400.0],["2007-06-13",26.6162,26.6258,26.2934,26.5391,217400.0],["2007-06-14",26.6017,26.6017,26.2934,26.4235,220000.0],["2007-06-15",26.9726,26.9726,26.6595,26.6788,423200.0],["2007-06-18",26.7414,26.7414,26.515,26.6499,263400.0],["2007-06-19",26.5295,26.804,26.3031,26.7269,188200.0],["2007-06-20",26.7414,26.7462,26.1971,26.2549,252300.0],["2007-06-21",26.1441,26.2453,25.7973,26.2116,238000.0],["2007-06-22",26.2694,26.3657,25.9756,25.9756,503100.0],["2007-06-25",26.0093,26.0815,25.5469,25.7588,361500.0],["2007-06-26",25.8407,25.9563,25.5758,25.6673,310800.0],["2007-06-27",25.465,25.9707,25.2916,25.8407,414200.0],["2007-06-28",25.8792,25.9948,25.5999,25.884,263100.0],["2007-06-29",26.0045,26.2886,25.5276,25.8359,326500.0],["2007-07-02",26.0045,26.149,25.9178,26.1152,237100.0],["2007-07-03",26.226,26.5583,26.1682,26.4572,150800.0],["2007-07-05",27.3386,28.7113,27.3386,27.8781,673900.0],["2007-07-06",27.7625,27.8155,27.2953,27.6421,190500.0],["2007-07-09",26.7317,27.3145,26.7317,27.1941,309900.0],["2007-07-10",26.9244,27.199,26.8618,27.0689,413900.0],["2007-07-11",27.0978,27.4928,27.0785,27.4253,244800.0],["2007-07-12",27.6517,27.6758,27.1315,27.2134,285800.0],["2007-07-13",27.1604,27.1604,26.8473,26.9533,238100.0],["2007-07-16",26.8233,26.8859,26.568,26.6306,230900.0],["2007-07-17",26.7414,26.9196,26.6354,26.7703,170500.0],["2007-07-18",26.5728,26.674,26.3272,26.6499,184000.0],["2007-07-19",26.7751,26.8762,26.6017,26.698,101900.0],["2007-07-20",26.6402,26.7847,26.0815,26.3272,293500.0],["2007-07-23",26.4428,26.4428,26.2164,26.3946,153400.0],["2007-07-24",26.0719,26.1875,25.7395,25.8696,289000.0],["2007-07-25",26.1152,26.1152,25.6721,25.8118,345100.0],["2007-07-26",25.3783,25.5276,24.1597,24.781,661300.0],["2007-07-27",24.6558,24.6558,23.8611,23.8707,327700.0],["2007-07-30",23.8707,24.6077,23.4035,24.2994,443200.0],["2007-07-31",24.5932,24.8051,24.02,24.073,405700.0],["2007-08-01",24.1019,24.3668,23.7696,24.1308,496800.0],["2007-08-02",23.6492,24.4728,23.601,24.4295,363000.0],["2007-08-03",24.3765,24.7811,23.5625,23.5817,500900.0],["2007-08-06",23.5817,24.3476,23.3602,24.3476,475400.0],["2007-08-07",24.2512,25.8648,24.0875,25.8503,586500.0],["2007-08-08",26.3031,28.1863,26.2886,26.7703,1182200.0],["2007-08-09",26.6065,28.8462,26.5343,27.3964,1373900.0],["2007-08-10",26.7366,26.7366,24.7907,25.3783,812100.0],["2007-08-13",25.5999,25.8455,25.2097,25.2579,499000.0],["2007-08-14",25.5035,25.5758,24.2801,24.2801,458400.0],["2007-08-15",24.3428,24.8678,23.8804,23.9911,414900.0],["2007-08-16",23.9574,24.4295,23.3457,24.1597,623000.0],["2007-08-17",25.5276,25.8889,24.6799,24.7136,652200.0],["2007-08-20",24.8677,25.1856,24.7184,25.0652,400800.0],["2007-08-21",25.1712,25.2049,24.6992,24.9159,289700.0],["2007-08-22",25.2531,25.335,24.9737,25.0797,358100.0],["2007-08-23",25.2434,25.5276,24.6414,24.7907,1886500.0],["2007-08-24",24.7233,25.2097,24.4872,25.1953,192100.0],["2007-08-27",25.1568,25.4168,24.6799,25.1664,242200.0],["2007-08-28",24.9545,25.1038,24.2368,24.3717,300000.0],["2007-08-29",24.4198,25.0315,24.126,24.9834,212300.0],["2007-08-30",24.6462,24.9785,24.4006,24.6125,385200.0],["2007-08-31",25.046,25.1375,24.468,24.7329,277300.0],["2007-09-04",24.7233,25.123,24.5113,25.0267,204800.0],["2007-09-05",24.7762,24.7811,24.3427,24.5643,191200.0],["2007-09-06",24.7136,24.7136,24.1308,24.5884,185800.0],["2007-09-07",24.2368,24.2946,23.8852,24.0538,184600.0],["2007-09-10",24.2512,24.2512,23.5577,24.0297,190600.0],["2007-09-11",24.1164,24.4198,23.9622,24.3668,189800.0],["2007-09-12",24.3235,24.6847,24.1356,24.4728,218700.0],["2007-09-13",24.6366,24.6799,24.1453,24.468,206100.0],["2007-09-14",24.2416,24.6366,24.1453,24.5402,231300.0],["2007-09-17",24.4246,24.5691,24.0345,24.3042,585200.0],["2007-09-18",24.6366,25.8889,24.6366,25.7925,487000.0],["2007-09-19",25.9129,26.1345,25.2723,25.5084,385100.0],["2007-09-20",25.5084,25.5132,24.9304,25.1808,185500.0],["2007-09-21",25.4217,25.8022,25.2868,25.5035,407000.0],["2007-09-24",25.3831,26.1538,25.3831,25.7829,202500.0],["2007-09-25",25.7636,25.9563,25.4795,25.8359,130900.0],["2007-09-26",26.0719,26.438,25.86,26.1249,187200.0],["2007-09-27",26.2597,26.6499,26.0911,26.3705,185500.0],["2007-09-28",26.3609,26.3609,25.5035,25.6336,172800.0],["2007-10-01",25.5806,26.8088,25.5613,26.4379,298000.0],["2007-10-02",26.515,27.0207,26.1297,26.6884,214500.0],["2007-10-03",26.4909,26.4909,25.4698,25.7492,365300.0],["2007-10-04",25.7925,25.9611,25.4987,25.9274,173400.0],["2007-10-05",26.2453,26.3464,26.0141,26.1152,173700.0],["2007-10-08",26.0093,26.0093,25.2627,25.9033,160300.0],["2007-10-09",26.0093,26.2501,25.9129,26.2405,208100.0],["2007-10-10",26.2405,26.2549,25.6914,25.8166,224900.0],["2007-10-11",25.8937,26.1923,25.4554,25.6191,217300.0],["2007-10-12",25.6047,26.1056,25.571,25.6577,193800.0],["2007-10-15",25.624,25.7684,25.2868,25.4843,236700.0],["2007-10-16",25.3687,25.7877,25.3398,25.4072,135700.0],["2007-10-17",25.7492,25.9659,25.229,25.7444,269300.0],["2007-10-18",25.6432,26.2356,25.3639,25.9515,336600.0],["2007-10-19",25.8696,25.9226,24.8148,25.2242,582500.0],["2007-10-22",24.8629,25.7684,24.8629,25.4554,458500.0],["2007-10-23",25.701,26.0574,25.4313,26.0141,490400.0],["2007-10-24",25.9226,26.1297,25.4313,25.701,306000.0],["2007-10-25",25.8359,25.9852,25.1616,25.2964,205100.0],["2007-10-26",25.648,25.8889,25.359,25.7877,140400.0],["2007-10-29",25.8696,26.0574,25.6528,25.7973,152600.0],["2007-10-30",25.7395,26.0334,25.6721,25.8889,189900.0],["2007-10-31",26.1586,26.385,25.9611,26.2405,289800.0],["2007-11-01",25.5276,25.5276,23.6492,24.1116,674600.0],["2007-11-02",24.4439,24.4776,23.2976,23.9141,665600.0],["2007-11-05",23.6636,24.02,23.4324,23.784,389900.0],["2007-11-06",23.8707,24.7233,23.4324,24.6847,389100.0],["2007-11-07",24.4487,24.4921,23.1097,23.1531,346400.0],["2007-11-08",23.312,23.3554,22.1609,22.3824,734900.0],["2007-11-09",22.0404,22.0886,21.6503,21.7322,541900.0],["2007-11-12",21.5829,21.9345,21.1494,21.2794,1011800.0],["2007-11-13",21.448,21.7226,21.212,21.5877,411800.0],["2007-11-14",21.7226,22.0886,21.2939,21.4914,594300.0],["2007-11-15",21.3517,21.4191,20.8748,20.9953,309200.0],["2007-11-16",21.0482,21.1157,20.2776,20.7015,567800.0],["2007-11-19",20.5184,20.5184,19.7959,19.8875,439600.0],["2007-11-20",19.7189,19.9308,19.2758,19.6852,521700.0],["2007-11-21",19.6033,19.6755,19.0975,19.1939,378500.0],["2007-11-23",19.3625,19.6418,19.1698,19.4732,103400.0],["2007-11-26",19.5021,19.5551,19.1457,19.1939,438700.0],["2007-11-27",19.2131,19.4684,18.8519,19.2276,433500.0],["2007-11-28",19.5551,20.268,19.5503,20.2102,588200.0],["2007-11-29",20.1476,20.4221,19.7574,20.3498,401500.0],["2007-11-30",20.5521,20.8556,20.1476,20.2583,388300.0],["2007-12-03",20.1427,20.292,19.9645,20.1331,245400.0],["2007-12-04",19.9886,20.1283,19.6755,19.9982,302500.0],["2007-12-05",20.2583,20.5136,19.8875,20.3932,376400.0],["2007-12-06",20.4317,21.0579,20.4317,21.0579,223200.0],["2007-12-07",21.1976,21.3132,20.8556,21.3132,248200.0],["2007-12-10",21.3902,21.4721,21.0242,21.1976,165800.0],["2007-12-11",21.2939,21.3613,20.1331,20.1668,257200.0],["2007-12-12",20.5762,20.6774,19.5888,19.9019,348400.0],["2007-12-13",19.69,19.69,19.2613,19.4347,289500.0],["2007-12-14",19.1505,19.2661,18.6014,18.6641,308400.0],["2007-12-17",18.5822,18.953,18.1294,18.5292,263200.0],["2007-12-18",18.8037,19.3432,18.7363,19.295,437900.0],["2007-12-19",19.1842,19.507,19.0542,19.3914,251300.0],["2007-12-20",19.6274,19.8008,19.2661,19.7622,231100.0],["2007-12-21",20.109,20.2921,19.7526,20.2824,525100.0],["2007-12-24",20.5762,20.6292,20.3884,20.6148,99000.0],["2007-12-26",20.6148,20.7544,20.2921,20.6822,212600.0],["2007-12-27",20.6822,20.7111,19.926,19.9404,215200.0],["2007-12-28",20.0609,20.2053,19.6418,19.7189,180200.0],["2007-12-31",19.584,19.7237,19.3095,19.4925,203300.0],["2008-01-02",19.6804,19.7478,18.7219,18.9916,394900.0],["2008-01-03",18.9579,19.0398,18.2643,18.2739,453900.0],["2008-01-04",18.0668,18.0668,17.5225,17.59,524100.0],["2008-01-07",17.5563,17.8549,17.3588,17.5563,726000.0],["2008-01-08",17.5563,17.7586,16.7278,16.776,551400.0],["2008-01-09",16.7423,16.7423,15.5719,15.8223,1120000.0],["2008-01-10",15.6585,15.9475,15.4996,15.7212,1184800.0],["2008-01-11",15.6537,15.8416,15.2106,15.2251,845000.0],["2008-01-14",15.3551,15.4948,14.6519,14.9264,953700.0],["2008-01-15",14.57,14.8205,14.2858,14.4111,1026300.0],["2008-01-16",14.3484,14.5652,14.0113,14.0739,1007800.0],["2008-01-17",14.175,14.1799,13.101,13.2551,1751200.0],["2008-01-18",13.2936,13.6019,12.889,13.1636,2077900.0],["2008-01-22",12.8842,13.7801,12.7638,13.6645,1545800.0],["2008-01-23",13.2599,14.1124,13.2455,13.8764,1284200.0],["2008-01-24",13.9824,14.1124,13.4478,13.467,1150500.0],["2008-01-25",13.6356,13.939,13.414,13.5441,652900.0],["2008-01-28",13.5393,13.5393,13.2599,13.5248,1085100.0],["2008-01-29",13.6308,13.8764,13.4911,13.8138,750100.0],["2008-01-30",13.7416,13.9776,13.5104,13.679,908600.0],["2008-01-31",13.4815,14.3003,13.3851,14.0787,910900.0],["2008-02-01",14.2955,14.9409,14.2377,14.9409,582200.0],["2008-02-04",14.8686,15.4418,14.8446,15.0228,820300.0],["2008-02-05",14.7434,15.1913,14.5796,14.9505,657200.0],["2008-02-06",15.0709,15.254,14.6182,14.676,499600.0],["2008-02-07",15.1769,16.1306,14.9361,15.9909,1211000.0],["2008-02-08",15.9861,16.1835,15.5767,15.7019,1042500.0],["2008-02-11",15.7404,16.0728,15.4514,15.7019,851700.0],["2008-02-12",15.8079,16.2221,15.7934,16.1161,616900.0],["2008-02-13",16.2413,16.4773,15.9186,16.0101,848800.0],["2008-02-14",16.0728,16.1643,15.384,15.4033,744300.0],["2008-02-15",15.2588,15.4996,15.2251,15.331,553500.0],["2008-02-19",15.3744,15.4466,14.9794,15.4129,829600.0],["2008-02-20",15.2684,15.5622,15.1046,15.5285,520900.0],["2008-02-21",15.6778,15.8368,15.2347,15.331,576000.0],["2008-02-22",15.3262,15.3406,14.9361,15.2877,334100.0],["2008-02-25",15.2636,15.7356,15.1817,15.6874,289400.0],["2008-02-26",15.5478,16.1065,15.5478,15.8946,352600.0],["2008-02-27",15.7067,16.0102,15.5622,15.5767,461500.0],["2008-02-28",15.4803,15.49,14.6567,14.7193,485700.0],["2008-02-29",14.5941,14.676,14.3725,14.4929,589900.0],["2008-03-03",14.4496,14.5796,14.0498,14.1076,571200.0],["2008-03-04",13.9728,14.3292,13.9294,14.2377,626500.0],["2008-03-05",14.4351,14.623,14.3147,14.5796,635900.0],["2008-03-06",14.5267,14.5459,13.9679,14.0691,720200.0],["2008-03-07",13.8957,14.1365,13.7656,13.9872,472900.0],["2008-03-10",14.0739,14.1847,13.4815,13.5056,426700.0],["2008-03-11",13.915,14.2521,13.6741,14.2521,362100.0],["2008-03-12",14.2762,14.4496,13.939,13.9487,1128200.0],["2008-03-13",13.8138,13.9679,13.2069,13.8427,526700.0],["2008-03-14",13.9872,13.9872,12.8987,13.0913,1096100.0],["2008-03-17",12.7831,12.9565,12.47,12.6145,392500.0],["2008-03-18",12.889,13.6067,12.889,13.5585,587000.0],["2008-03-19",13.6886,13.7849,13.101,13.1877,518600.0],["2008-03-20",13.1973,14.4833,13.1973,14.4592,1101200.0],["2008-03-24",14.3388,15.3551,14.3388,15.2058,361800.0],["2008-03-25",15.1335,15.1432,14.6326,15.0806,331600.0],["2008-03-26",15.0372,15.0372,14.6808,14.9072,262300.0],["2008-03-27",14.9842,14.9842,14.5989,14.6904,372800.0],["2008-03-28",14.7193,14.7193,14.1076,14.1847,454600.0],["2008-03-31",14.2232,14.676,14.1606,14.5893,339400.0],["2008-04-01",14.8686,15.5429,14.8686,15.514,300100.0],["2008-04-02",15.7067,15.9572,15.4755,15.6778,256800.0],["2008-04-03",15.5333,15.6489,15.1384,15.5574,242400.0],["2008-04-04",15.5381,15.5381,15.1576,15.4322,269200.0],["2008-04-07",15.5718,15.7886,15.2877,15.4225,202800.0],["2008-04-08",15.2732,15.5767,15.2443,15.4273,169900.0],["2008-04-09",15.4755,15.5381,14.8638,14.9746,355700.0],["2008-04-10",14.8734,15.3936,14.7193,15.1095,264000.0],["2008-04-11",14.9072,14.9072,13.9679,14.0161,820900.0],["2008-04-14",14.0065,14.0113,13.4189,13.5537,787900.0],["2008-04-15",13.7994,13.8523,13.2166,13.573,592700.0],["2008-04-16",13.8283,14.464,13.7512,14.4255,393600.0],["2008-04-17",14.5604,15.49,14.5604,14.8686,698800.0],["2008-04-18",14.9746,15.2877,14.8108,15.1673,476900.0],["2008-04-21",15.0131,15.0757,14.7001,14.7049,340800.0],["2008-04-22",14.5363,14.5748,13.7175,14.1654,640900.0],["2008-04-23",14.2329,14.4159,13.9005,14.0884,469000.0],["2008-04-24",14.0691,14.4689,13.8138,14.2955,568000.0],["2008-04-25",14.3822,14.4929,14.1269,14.4689,314500.0],["2008-04-28",14.4496,14.4881,14.2425,14.3966,290500.0],["2008-04-29",14.44,14.4496,14.045,14.3244,226300.0],["2008-04-30",14.2955,14.6952,14.0932,14.2666,388000.0],["2008-05-01",14.8301,14.9264,13.5537,14.8927,902200.0],["2008-05-02",15.0517,15.2058,14.859,15.1046,992600.0],["2008-05-05",15.0035,15.0035,14.4014,14.4351,565400.0],["2008-05-06",14.3773,14.9024,14.1847,14.8975,507800.0],["2008-05-07",14.8975,15.1239,14.2377,14.3292,376900.0],["2008-05-08",14.3629,14.4111,13.8812,14.0787,332000.0],["2008-05-09",13.9487,14.4689,13.8812,14.3677,249300.0],["2008-05-12",14.4207,14.5411,14.1654,14.4881,253700.0],["2008-05-13",14.5748,14.6471,14.3003,14.5218,215900.0],["2008-05-14",14.9505,14.9505,14.387,14.6037,252300.0],["2008-05-15",14.5315,14.5315,13.9487,14.4111,471400.0],["2008-05-16",14.5459,14.6712,14.2473,14.3822,488800.0],["2008-05-19",14.3484,14.4255,14.1654,14.3388,322800.0],["2008-05-20",14.281,14.3244,14.0884,14.2666,488400.0],["2008-05-21",14.2618,14.6085,14.1221,14.2425,567900.0],["2008-05-22",14.2184,14.5315,14.1413,14.2714,300900.0],["2008-05-23",14.1558,14.1558,13.7608,13.8331,357500.0],["2008-05-27",13.8234,14.0643,13.5634,13.8668,440900.0],["2008-05-28",13.9053,13.992,13.6115,13.9728,396400.0],["2008-05-29",13.9053,13.939,13.6452,13.7656,328600.0],["2008-05-30",13.8042,13.8042,13.5489,13.6838,356500.0],["2008-06-02",13.6212,13.6212,13.1299,13.2984,539100.0],["2008-06-03",13.414,13.4622,12.9276,13.1732,578900.0],["2008-06-04",13.0721,13.2936,12.9179,13.048,734600.0],["2008-06-05",13.0913,13.3081,12.9661,13.2936,455600.0],["2008-06-06",13.0962,13.1154,12.653,12.7494,590100.0],["2008-06-09",12.8987,12.9083,12.3929,12.5422,423600.0],["2008-06-10",12.4315,12.889,12.2388,12.7301,359400.0],["2008-06-11",12.6434,12.7205,11.8487,11.9017,739600.0],["2008-06-12",12.0172,12.3255,11.9498,12.1377,432100.0],["2008-06-13",12.2436,12.3448,12.0461,12.1666,469300.0],["2008-06-16",12.0558,12.3111,11.9498,12.2292,600500.0],["2008-06-17",12.3159,12.4411,12.181,12.2195,561600.0],["2008-06-18",12.234,12.4026,11.8439,12.0124,699800.0],["2008-06-19",12.1473,12.1473,11.526,11.8487,1031800.0],["2008-06-20",11.762,11.892,11.4007,11.6608,1665900.0],["2008-06-23",11.7138,11.7138,11.3333,11.3526,1524800.0],["2008-06-24",11.3863,11.8101,11.1358,11.6801,1367600.0],["2008-06-25",11.762,12.6386,11.762,12.5182,1032200.0],["2008-06-26",12.3014,12.3303,12.0269,12.1617,666100.0],["2008-06-27",12.1858,12.2003,11.6945,11.8872,821700.0],["2008-06-30",11.8679,11.9595,11.5163,11.5404,709600.0],["2008-07-01",10.8613,11.3333,10.6445,11.1551,2132100.0],["2008-07-02",11.0347,11.2177,10.5819,10.6108,1044600.0],["2008-07-03",10.5964,10.6686,10.3652,10.4904,391600.0],["2008-07-07",10.5916,10.8179,10.1244,10.2785,840300.0],["2008-07-08",10.3074,10.3074,9.5127,10.1195,1584700.0],["2008-07-09",10.264,10.3941,9.975,10.1966,1153500.0],["2008-07-10",10.134,10.5289,10.1003,10.3459,1805900.0],["2008-07-11",10.2399,10.4663,9.8498,10.3989,1235900.0],["2008-07-14",10.0906,10.2929,9.2959,10.2833,2007000.0],["2008-07-15",10.0955,11.0636,10.0955,10.8613,1044300.0],["2008-07-16",10.8613,12.4074,10.8516,11.9546,2142600.0],["2008-07-17",12.0365,13.0046,12.0365,12.5519,1576200.0],["2008-07-18",12.5711,14.0161,12.5278,13.6115,2173600.0],["2008-07-21",13.6886,15.2395,13.337,14.44,1672700.0],["2008-07-22",14.3292,14.6952,14.1847,14.4689,1427300.0],["2008-07-23",14.57,15.3792,14.4544,14.8205,1451700.0],["2008-07-24",15.3985,15.3985,13.8331,14.0257,914800.0],["2008-07-25",14.1654,14.8783,13.756,14.7819,656400.0],["2008-07-28",14.6326,15.1721,14.4737,15.1721,533300.0],["2008-07-29",15.1143,16.5641,15.0757,16.2558,1162600.0],["2008-07-30",15.7115,16.0005,13.7608,13.9535,1138200.0],["2008-07-31",14.1895,14.7386,13.809,14.4689,547200.0],["2008-08-01",14.4448,14.965,14.2569,14.9264,453600.0],["2008-08-04",14.9168,15.4225,14.4159,15.2636,734600.0],["2008-08-05",14.9312,15.4177,13.8427,15.1673,1191000.0],["2008-08-06",14.9601,15.3696,14.2088,14.7627,1058900.0],["2008-08-07",14.7868,14.9072,14.0113,14.1269,635400.0],["2008-08-08",14.0113,15.2636,14.0113,14.8397,803100.0],["2008-08-11",14.8542,15.6152,14.5411,15.3118,1233300.0],["2008-08-12",15.3021,15.567,15.1769,15.2636,1087300.0],["2008-08-13",15.2443,15.6923,15.0854,15.2973,542600.0],["2008-08-14",15.201,16.4918,15.1962,16.3569,783400.0],["2008-08-15",16.7808,16.8579,16.2606,16.6604,707200.0],["2008-08-18",16.4966,16.6411,15.962,16.1065,369400.0],["2008-08-19",15.9186,15.9764,15.1721,15.2973,497500.0],["2008-08-20",15.4418,15.6441,14.9794,15.4803,259700.0],["2008-08-21",15.2588,15.2684,14.6085,14.7338,478300.0],["2008-08-22",14.8012,15.8319,14.7338,15.7886,278400.0],["2008-08-25",15.7645,16.1306,15.7019,15.803,284500.0],["2008-08-26",15.803,16.487,15.4852,16.3136,387600.0],["2008-08-27",16.2558,16.8434,16.2558,16.6845,448000.0],["2008-08-28",16.6748,16.8579,16.2895,16.6941,396300.0],["2008-08-29",16.6363,16.9397,16.251,16.6893,374100.0],["2008-09-02",16.9157,17.1709,16.5881,16.723,609500.0],["2008-09-03",16.7423,16.9446,16.3762,16.5737,409600.0],["2008-09-04",16.4533,16.4533,15.8368,15.962,648200.0],["2008-09-05",15.9716,16.1498,15.5381,15.9909,605700.0],["2008-09-08",16.4292,16.829,16.068,16.6748,660700.0],["2008-09-09",16.6508,17.3684,16.4436,16.4436,630000.0],["2008-09-10",16.617,16.617,15.6585,15.7212,605500.0],["2008-09-11",15.4852,15.8994,15.201,15.7404,598800.0],["2008-09-12",15.4611,15.6778,15.1913,15.4177,583500.0],["2008-09-15",15.0902,15.7934,14.9409,15.095,610500.0],["2008-09-16",14.7675,15.8705,14.7675,15.8319,608300.0],["2008-09-17",15.6104,15.6104,14.5122,14.6423,825500.0],["2008-09-18",14.9987,17.3491,14.7338,16.1257,1149300.0],["2008-09-19",17.4407,17.4696,15.8849,16.617,1665200.0],["2008-09-22",16.617,16.617,14.8205,14.965,507500.0],["2008-09-23",15.1046,15.1769,14.676,15.0228,383500.0],["2008-09-24",15.0228,15.0902,14.3966,14.4351,188600.0],["2008-09-25",14.1558,15.1576,13.9872,14.7579,364500.0],["2008-09-26",14.4448,14.7675,14.2473,14.6663,581600.0],["2008-09-29",14.6326,14.7627,12.759,12.9998,579200.0],["2008-09-30",13.2166,14.3436,12.9757,14.1462,372800.0],["2008-10-01",14.0643,14.5989,13.5826,14.44,253100.0],["2008-10-02",15.1913,15.1913,13.2936,13.4815,322000.0],["2008-10-03",13.6789,13.809,12.181,12.2725,549900.0],["2008-10-06",11.998,12.0654,10.1773,11.3285,738200.0],["2008-10-07",11.5019,11.5934,10.1918,10.2303,498100.0],["2008-10-08",10.0714,10.6783,9.6716,9.9028,1018500.0],["2008-10-09",10.0232,10.3604,8.5831,8.6168,528000.0],["2008-10-10",8.1448,10.0858,7.8702,10.0232,1034800.0],["2008-10-13",10.5434,10.8902,10.2929,10.7505,274500.0],["2008-10-14",11.078,11.1744,9.8161,10.1388,692800.0],["2008-10-15",9.9221,10.2881,8.7805,8.8143,536400.0],["2008-10-16",8.7757,9.5127,8.034,9.5127,802200.0],["2008-10-17",9.1321,10.0039,9.0165,9.5704,579400.0],["2008-10-20",9.6716,9.9895,9.3826,9.951,346200.0],["2008-10-21",9.7631,10.1099,9.3344,9.4019,372000.0],["2008-10-22",9.1321,9.2477,8.0581,8.2507,522500.0],["2008-10-23",8.323,8.6312,7.562,8.5349,1040800.0],["2008-10-24",7.8124,8.5734,7.692,8.323,423600.0],["2008-10-27",8.1977,8.5734,7.6198,7.6198,640700.0],["2008-10-28",7.7883,8.3808,7.3645,8.3615,644600.0],["2008-10-29",8.7324,9.2526,8.3952,8.9443,739700.0],["2008-10-30",9.2815,9.6331,9.0647,9.6282,323200.0],["2008-10-31",9.6186,10.6253,9.4597,10.3122,537900.0],["2008-11-03",10.2929,10.6108,9.7246,10.1003,292500.0],["2008-11-04",10.2351,10.6734,10.1581,10.5627,286600.0],["2008-11-05",10.3652,10.3652,7.822,7.981,855700.0],["2008-11-06",7.7113,7.7594,6.5216,7.1959,1278600.0],["2008-11-07",7.2922,7.3452,6.7528,7.0273,848100.0],["2008-11-10",7.2344,7.4993,6.6372,6.748,566700.0],["2008-11-11",6.6613,6.6613,6.2037,6.3626,978400.0],["2008-11-12",6.2278,6.353,3.8532,3.8821,2176700.0],["2008-11-13",3.9158,4.5131,3.6895,4.4505,3147000.0],["2008-11-14",4.3349,4.5179,3.9014,3.9207,1548000.0],["2008-11-17",3.8821,4.2434,3.8051,4.0748,806400.0],["2008-11-18",4.0603,4.3012,3.2897,3.5064,1234100.0],["2008-11-19",3.5305,3.6654,3.0826,3.0874,1098700.0],["2008-11-20",3.15,3.1982,2.9333,3.0344,1110200.0],["2008-11-21",3.1067,3.1356,2.5383,2.8947,801000.0],["2008-11-24",2.9188,3.675,2.9188,3.5257,759200.0],["2008-11-25",3.5113,3.5739,3.1982,3.492,601500.0],["2008-11-26",3.3571,4.0314,3.3427,3.9977,446900.0],["2008-11-28",4.1037,4.4649,4.0218,4.4264,293700.0],["2008-12-01",4.2578,4.3541,3.4197,3.4246,545400.0],["2008-12-02",3.5305,4.1037,3.4679,4.1037,856400.0],["2008-12-03",4.0603,4.253,3.9014,4.2,585300.0],["2008-12-04",4.1422,4.4023,3.8966,4.0122,472000.0],["2008-12-05",3.9447,4.0989,3.7665,4.0989,473700.0],["2008-12-08",4.3204,5.1585,4.1422,5.1296,714000.0],["2008-12-09",5.1778,6.0592,4.9514,5.0333,835800.0],["2008-12-10",5.12,5.3415,4.9273,5.1585,632900.0],["2008-12-11",5.0766,5.1441,4.2867,4.3349,535500.0],["2008-12-12",4.2193,4.3975,4.0603,4.359,427900.0],["2008-12-15",5.6498,6.3434,4.6239,4.8406,1989600.0],["2008-12-16",4.9418,5.6257,4.9418,5.5583,1390500.0],["2008-12-17",5.5053,5.9966,5.3415,5.9388,712600.0],["2008-12-18",6.1266,6.1459,5.4041,5.5053,629100.0],["2008-12-19",5.7558,6.117,5.5631,5.7654,1064400.0],["2008-12-22",5.8087,5.8087,5.0285,5.1874,625200.0],["2008-12-23",5.2067,5.4186,5.014,5.0814,481800.0],["2008-12-24",5.0574,5.0622,4.8984,4.9418,284800.0],["2008-12-26",4.9899,5.2211,4.9177,4.9369,417800.0],["2008-12-29",4.9321,4.9996,4.5757,4.6865,572000.0],["2008-12-30",4.7395,4.9803,4.7154,4.9707,501100.0],["2008-12-31",5.0285,5.3367,5.0044,5.2211,767800.0],["2009-01-02",5.2259,5.9243,5.2019,5.881,796100.0],["2009-01-05",5.8954,6.2278,5.7461,6.17,628900.0],["2009-01-06",6.1892,6.984,6.1892,6.9358,766000.0],["2009-01-07",6.6275,6.8154,6.4397,6.5409,581500.0],["2009-01-08",6.4686,6.5649,5.9677,6.5168,575800.0],["2009-01-09",6.483,6.642,6.0929,6.1892,469400.0],["2009-01-12",6.0255,6.1555,5.5101,5.7124,469200.0],["2009-01-13",5.7124,6.0158,5.6161,5.9292,470300.0],["2009-01-14",5.7461,5.8665,5.3945,5.486,525100.0],["2009-01-15",5.5197,5.7317,4.7924,5.4957,753700.0],["2009-01-16",5.3078,5.7798,4.961,5.7076,360900.0],["2009-01-20",5.592,5.592,5.0574,5.1055,596700.0],["2009-01-21",5.2404,5.5053,4.961,5.4716,467900.0],["2009-01-22",5.3752,5.4908,4.9418,5.2597,313400.0],["2009-01-23",5.0525,5.2789,4.908,5.0092,421900.0],["2009-01-26",5.0381,5.6016,5.0333,5.4475,377000.0],["2009-01-27",5.4571,5.7076,5.1778,5.2259,343800.0],["2009-01-28",5.4041,5.8136,5.4041,5.6835,295600.0],["2009-01-29",5.6787,5.6787,5.1922,5.2259,272600.0],["2009-01-30",5.1922,5.356,4.9321,5.1055,428000.0],["2009-02-02",4.9996,5.0718,4.648,4.9851,666600.0],["2009-02-03",4.9321,5.1344,4.6817,4.961,533300.0],["2009-02-04",4.9755,5.1585,4.8213,4.9658,385400.0],["2009-02-05",4.9273,5.5294,4.908,5.3656,368700.0],["2009-02-06",4.961,5.6835,4.961,5.6498,599300.0],["2009-02-09",5.5968,5.7028,5.4186,5.5438,771900.0],["2009-02-10",5.433,5.4427,4.1085,4.4023,1689600.0],["2009-02-11",4.3734,4.7298,4.3397,4.4119,612500.0],["2009-02-12",4.2867,4.6528,4.1952,4.6239,516600.0],["2009-02-13",4.595,4.6528,4.2385,4.3012,348000.0],["2009-02-17",4.1904,4.1904,3.8532,4.0796,561100.0],["2009-02-18",4.0555,4.0555,3.5353,3.6268,473000.0],["2009-02-19",3.6124,3.7858,3.4053,3.4438,384400.0],["2009-02-20",3.4679,3.5931,3.2945,3.5546,474100.0],["2009-02-23",3.5305,3.7521,3.2174,3.2752,488400.0],["2009-02-24",3.4679,3.6028,3.2993,3.5257,447300.0],["2009-02-25",3.5064,3.5113,3.1982,3.2849,393800.0],["2009-02-26",3.3427,3.5257,3.2174,3.2945,358600.0],["2009-02-27",3.1596,3.3523,3.1018,3.1596,290500.0],["2009-03-02",3.0826,3.1259,2.625,2.6539,723500.0],["2009-03-03",2.7213,2.784,2.2927,2.5383,1279300.0],["2009-03-04",2.5624,2.6106,2.495,2.5672,856200.0],["2009-03-05",2.5287,2.678,2.4275,2.4709,922300.0],["2009-03-06",2.572,2.572,2.2975,2.4034,525500.0],["2009-03-09",2.3601,2.495,2.3216,2.3601,838700.0],["2009-03-10",3.0055,3.4679,2.8177,2.8514,1294500.0],["2009-03-11",2.9718,3.1115,2.7647,2.861,1205500.0],["2009-03-12",2.8369,3.3186,2.7695,3.2849,906000.0],["2009-03-13",3.3234,3.3619,3.1163,3.2849,573500.0],["2009-03-16",3.2993,3.4968,3.2174,3.2415,398300.0],["2009-03-17",3.2463,3.6076,3.2463,3.5979,422100.0],["2009-03-18",3.5979,3.9399,3.5402,3.9014,418800.0],["2009-03-19",3.9496,4.0844,3.8725,3.8773,508800.0],["2009-03-20",4.0074,4.017,3.569,3.6028,434100.0],["2009-03-23",3.7665,4.0314,3.6461,3.9833,565200.0],["2009-03-24",3.8966,4.0892,3.8436,3.8532,280300.0],["2009-03-25",3.9303,4.1856,3.834,3.9929,462100.0],["2009-03-26",4.0796,4.5227,4.0025,4.4938,462500.0],["2009-03-27",4.3638,4.4794,4.2096,4.2819,412600.0],["2009-03-30",4.0892,4.1567,3.8051,3.9785,439100.0],["2009-03-31",4.0796,4.1278,3.9014,4.0122,235400.0],["2009-04-01",3.9062,4.2723,3.7665,4.2385,286100.0],["2009-04-02",4.3734,4.6961,4.3156,4.5131,493800.0],["2009-04-03",4.2963,4.2963,3.858,4.1567,722700.0],["2009-04-06",4.0748,4.1278,3.9785,4.0507,304200.0],["2009-04-07",3.9399,4.0266,3.8532,3.8725,381700.0],["2009-04-08",3.9014,4.0652,3.8532,4.0603,681200.0],["2009-04-09",4.2096,4.5613,4.1567,4.5613,374900.0],["2009-04-13",4.4601,4.8406,4.3782,4.831,551200.0],["2009-04-14",4.7973,5.0574,4.672,4.9177,759800.0],["2009-04-15",4.8743,5.7606,4.8502,5.5197,902200.0],["2009-04-16",5.592,6.3626,5.4427,6.2374,821600.0],["2009-04-17",6.2567,6.4927,5.9677,6.3915,455500.0],["2009-04-20",6.1844,6.2856,5.2404,5.2789,465300.0],["2009-04-21",5.2645,5.6016,5.0766,5.5342,409200.0],["2009-04-22",5.3945,5.8665,5.3271,5.5968,506500.0],["2009-04-23",5.6209,6.0303,5.5149,5.7798,713300.0],["2009-04-24",5.881,6.4012,5.8087,6.1363,694100.0],["2009-04-27",5.9292,6.0929,5.6498,5.8617,510000.0],["2009-04-28",5.7413,6.0929,5.6113,5.881,508500.0],["2009-04-29",6.0399,6.8684,5.8665,6.7624,679100.0],["2009-04-30",6.878,7.0947,6.6613,6.7142,433500.0],["2009-05-01",6.6709,6.8395,6.406,6.6516,242800.0],["2009-05-04",6.7528,7.3886,6.4879,7.3837,423100.0],["2009-05-05",7.5909,8.4241,7.3982,7.7354,714200.0],["2009-05-06",7.875,8.1833,7.7835,8.0918,506300.0],["2009-05-07",8.2411,8.4193,7.4175,7.4945,556300.0],["2009-05-08",7.2874,8.1785,7.2874,8.1592,391300.0],["2009-05-11",7.8606,8.2748,7.6872,8.2074,364800.0],["2009-05-12",8.2266,8.3711,6.8395,7.0803,614300.0],["2009-05-13",6.8684,6.9165,6.1411,6.1555,415700.0],["2009-05-14",6.2181,6.4782,5.8328,6.3193,400600.0],["2009-05-15",6.2952,6.589,6.1603,6.3675,330000.0],["2009-05-18",6.512,7.1622,6.4879,6.9117,464100.0],["2009-05-19",6.9551,7.1092,6.7431,6.8732,485400.0],["2009-05-20",6.9888,7.0707,6.7913,6.8587,382100.0],["2009-05-21",6.6853,6.7431,6.2615,6.512,324100.0],["2009-05-22",6.5986,6.5986,6.247,6.3578,148200.0],["2009-05-26",6.2519,7.0803,6.1989,6.8347,288700.0],["2009-05-27",6.7769,6.9647,6.5168,6.5409,170800.0],["2009-05-28",6.6468,6.6757,6.2904,6.6179,173600.0],["2009-05-29",6.6324,6.8876,6.5986,6.8395,285400.0],["2009-06-01",7.0803,7.4801,7.0803,7.4223,265900.0],["2009-06-02",7.3789,7.6631,7.2585,7.5764,202400.0],["2009-06-03",7.4271,7.5331,7.2633,7.4656,204200.0],["2009-06-04",7.562,7.562,7.0418,7.3982,285300.0],["2009-06-05",7.5379,7.6149,7.3645,7.5523,186700.0],["2009-06-08",7.3934,7.5571,7.1526,7.3934,214900.0],["2009-06-09",7.4415,7.4945,7.2248,7.3452,181900.0],["2009-06-10",7.4367,7.5138,6.6902,6.9503,421100.0],["2009-06-11",6.984,7.0755,6.4927,6.6805,317000.0],["2009-06-12",6.6083,6.7913,6.4108,6.7383,395400.0],["2009-06-15",6.5601,6.642,6.3482,6.5649,434300.0],["2009-06-16",6.6709,6.9069,6.3964,6.5649,450200.0],["2009-06-17",6.4927,6.4927,6.117,6.1603,266500.0],["2009-06-18",6.1218,6.1796,5.828,5.9051,287800.0],["2009-06-19",6.011,6.3241,5.8425,6.0062,488000.0],["2009-06-22",5.9051,5.9051,5.4812,5.486,239300.0],["2009-06-23",5.5438,5.8473,5.4716,5.6546,369400.0],["2009-06-24",5.7895,6.1218,5.5535,5.6498,364800.0],["2009-06-25",5.6016,6.0592,5.539,6.0351,228100.0],["2009-06-26",5.9918,6.0351,5.7124,5.9002,664200.0],["2009-06-29",5.9003,6.2278,5.8906,6.1218,249900.0],["2009-06-30",6.1555,6.3048,5.9918,6.1218,374600.0],["2009-07-01",5.9677,6.1603,5.9532,6.0785,265000.0],["2009-07-02",5.9292,5.9292,5.3415,5.3415,410300.0],["2009-07-06",5.2693,5.4282,5.0574,5.197,285100.0],["2009-07-07",5.2115,5.4138,5.0622,5.2597,333700.0],["2009-07-08",5.3175,5.3175,4.7539,4.908,350900.0],["2009-07-09",4.5853,5.2789,4.5853,5.1489,627900.0],["2009-07-10",5.1778,5.3367,4.9899,5.1344,319600.0],["2009-07-13",5.1585,5.3463,4.9225,5.3223,223100.0],["2009-07-14",5.3319,5.7076,5.2211,5.645,245400.0],["2009-07-15",5.8087,6.1652,5.7124,5.9773,374400.0],["2009-07-16",5.9195,6.2808,5.7461,6.2711,463700.0],["2009-07-17",6.2904,6.353,6.0062,6.0785,293500.0],["2009-07-20",6.0833,6.2181,6.0207,6.0496,292100.0],["2009-07-21",6.1266,6.1603,5.8376,5.9966,359000.0],["2009-07-22",5.9629,6.1796,5.9484,6.1411,150200.0],["2009-07-23",6.117,6.6661,6.0447,6.5987,320500.0],["2009-07-24",6.483,6.5649,6.3097,6.5505,303000.0],["2009-07-27",6.5649,7.2681,6.5505,7.2392,339500.0],["2009-07-28",7.2152,7.2152,6.8202,7.0225,284500.0],["2009-07-29",6.8058,6.9551,6.5842,6.6179,403900.0],["2009-07-30",6.7865,7.0032,6.695,6.8925,535900.0],["2009-07-31",6.8202,7.061,6.7239,6.8732,346100.0],["2009-08-03",7.0514,7.1381,6.7576,7.061,303700.0],["2009-08-04",7.2007,8.3808,6.8973,8.1929,973000.0],["2009-08-05",8.1833,8.2893,7.928,8.2122,417500.0],["2009-08-06",8.3085,8.5108,8.034,8.3181,253900.0],["2009-08-07",8.3904,9.1899,8.3904,8.8143,462400.0],["2009-08-10",8.689,9.267,8.5686,8.6409,303100.0],["2009-08-11",8.5638,8.8961,8.3615,8.742,230800.0],["2009-08-12",8.7324,9.137,8.636,8.9347,239600.0],["2009-08-13",8.978,9.2718,8.7372,8.9732,209200.0],["2009-08-14",8.978,8.9828,8.4145,8.6698,353900.0],["2009-08-17",8.3759,8.4289,8.2074,8.2652,278600.0],["2009-08-18",8.3182,8.6071,8.3182,8.5686,380100.0],["2009-08-19",8.3952,8.9395,8.2604,8.8191,308000.0],["2009-08-20",8.8239,9.2237,8.7372,9.1948,424800.0],["2009-08-21",9.2285,9.7679,9.0406,9.5175,363400.0],["2009-08-24",9.5849,9.6282,9.4163,9.5415,367900.0],["2009-08-25",9.6331,10.1532,9.503,10.0665,491600.0],["2009-08-26",9.9991,10.3941,9.9991,10.3122,304100.0],["2009-08-27",10.2688,10.5482,10.0906,10.3507,355400.0],["2009-08-28",10.5,10.5819,10.2544,10.2881,291100.0],["2009-08-31",10.1725,10.2014,9.7053,9.7872,268900.0],["2009-09-01",9.7149,10.2303,9.1948,9.2381,453500.0],["2009-09-02",9.2237,9.2477,8.7805,8.9925,414800.0],["2009-09-03",9.1081,9.1129,8.7565,9.0551,187100.0],["2009-09-04",9.0214,9.4019,8.9636,9.2622,217000.0],["2009-09-08",9.4211,9.7053,9.3778,9.4452,190500.0],["2009-09-09",9.4693,9.8594,9.4452,9.6716,306600.0],["2009-09-10",9.6909,9.8932,9.4019,9.8787,187600.0],["2009-09-11",9.8594,10.2544,9.792,10.134,185600.0],["2009-09-14",9.975,10.2833,9.9269,10.2592,169800.0],["2009-09-15",10.1966,10.7553,10.1773,10.6831,185600.0],["2009-09-16",10.7264,11.4152,10.6975,11.3429,349400.0],["2009-09-17",11.3429,11.7957,11.29,11.6512,303900.0],["2009-09-18",11.7379,12.0799,11.5741,11.8487,473400.0],["2009-09-21",10.8372,11.9354,10.7746,11.8487,711100.0],["2009-09-22",12.051,12.4507,11.8727,12.2388,360800.0],["2009-09-23",11.8005,11.8728,10.4567,10.5,2585300.0],["2009-09-24",10.476,10.5338,9.5704,9.9799,11874000.0],["2009-09-25",9.8546,9.9076,9.2188,9.5319,4470300.0],["2009-09-28",9.5945,9.9558,9.3922,9.9317,1856400.0],["2009-09-29",9.9461,10.2881,9.8643,10.1195,3000600.0],["2009-09-30",10.2399,10.2737,9.5753,9.6812,1776000.0],["2009-10-01",9.6716,9.6716,8.5975,8.6794,2393100.0],["2009-10-02",8.5493,8.6987,8.2363,8.3808,2068700.0],["2009-10-05",8.4964,8.9395,8.4,8.8432,1438700.0],["2009-10-06",8.9876,9.084,8.7468,8.8672,919400.0],["2009-10-07",8.8335,9.2718,8.7902,9.2188,1756500.0],["2009-10-08",9.3826,9.6668,9.1996,9.2718,1130600.0],["2009-10-09",9.2429,9.4163,9.031,9.2622,795800.0],["2009-10-12",9.3441,9.4982,9.2237,9.2766,1301400.0],["2009-10-13",9.3007,9.3104,8.9106,8.9491,747600.0],["2009-10-14",9.0936,9.2766,9.0551,9.2429,1232000.0],["2009-10-15",9.0936,9.2526,9.0503,9.2237,495200.0],["2009-10-16",9.1129,9.1803,8.9058,9.0117,801900.0],["2009-10-19",9.0454,9.2959,8.8913,9.0647,515300.0],["2009-10-20",9.0792,9.1177,8.795,8.8624,541700.0],["2009-10-21",8.7613,9.0647,8.4867,8.5542,691300.0],["2009-10-22",8.5542,8.8046,8.3567,8.7227,733500.0],["2009-10-23",8.6746,8.8335,8.3278,8.4048,813600.0],["2009-10-26",8.3711,8.7516,8.2363,8.3278,833900.0],["2009-10-27",8.3519,8.3856,7.4415,7.4993,2085100.0],["2009-10-28",7.4608,7.6246,7.0755,7.1574,1083100.0],["2009-10-29",7.3259,8.0773,7.3115,7.7594,1429500.0],["2009-10-30",7.639,7.8076,7.1092,7.2392,1236800.0],["2009-11-02",7.2778,7.4993,6.9743,7.1525,679700.0],["2009-11-03",7.5909,7.7691,6.7624,7.7209,1965000.0],["2009-11-04",8.0725,8.3711,7.8606,7.8991,1777300.0],["2009-11-05",8.0388,8.27,7.9714,8.217,871400.0],["2009-11-06",8.0629,8.2893,7.9473,8.0773,736900.0],["2009-11-09",8.1977,8.5012,8.087,8.3904,838700.0],["2009-11-10",8.2218,8.4048,8.0436,8.3422,1236300.0],["2009-11-11",8.4578,8.8143,8.2411,8.7083,1613600.0],["2009-11-12",8.6746,8.7757,8.4482,8.6553,1234200.0],["2009-11-13",8.689,8.6938,8.2363,8.4337,651900.0],["2009-11-16",8.5445,8.742,8.4193,8.5638,616600.0],["2009-11-17",8.5012,8.6601,8.3808,8.636,279800.0],["2009-11-18",8.612,8.612,8.3519,8.5108,361300.0],["2009-11-19",8.3615,8.4771,8.1351,8.4241,475800.0],["2009-11-20",8.3808,8.6457,8.2315,8.4482,500400.0],["2009-11-23",8.7276,8.7709,8.5975,8.6649,615600.0],["2009-11-24",8.6312,8.7083,8.3422,8.6505,924700.0],["2009-11-25",8.6746,8.7179,8.5397,8.6649,242200.0],["2009-11-27",8.1833,8.5012,8.0677,8.2796,199400.0],["2009-11-30",8.3326,8.5253,8.1544,8.4771,363300.0],["2009-12-01",8.6457,8.7372,8.347,8.6505,359900.0],["2009-12-02",8.6457,8.7372,8.2989,8.3326,457500.0],["2009-12-03",8.3374,8.3615,8.1014,8.1399,515000.0],["2009-12-04",8.3711,8.6746,8.2555,8.5927,919100.0],["2009-12-07",8.5734,8.7035,8.5156,8.6505,356700.0],["2009-12-08",8.5782,8.6071,8.3326,8.4434,565300.0],["2009-12-09",8.4289,8.5397,8.3278,8.4386,230500.0],["2009-12-10",8.5204,8.8961,8.453,8.6457,663300.0],["2009-12-11",8.7613,8.8817,8.5156,8.6649,529700.0],["2009-12-14",8.7227,8.9202,8.4386,8.9154,446700.0],["2009-12-15",8.872,9.1129,8.795,8.978,467200.0],["2009-12-16",9.1273,9.1707,8.9732,9.031,435900.0],["2009-12-17",8.9154,8.9539,8.5686,8.6842,573100.0],["2009-12-18",8.7709,8.9636,8.6409,8.9202,492100.0],["2009-12-21",9.031,9.4163,8.9828,9.3441,428300.0],["2009-12-22",9.3441,9.4982,9.3248,9.4741,583800.0],["2009-12-23",9.4645,9.7294,9.4067,9.7198,330500.0],["2009-12-24",9.7631,9.8016,9.5271,9.5849,58700.0],["2009-12-28",9.7053,9.9413,9.6427,9.845,365500.0],["2009-12-29",9.8546,9.8883,9.6379,9.6523,163300.0],["2009-12-30",9.5849,9.7294,9.4789,9.686,237800.0],["2009-12-31",9.6571,9.8546,9.4934,9.5127,145500.0],["2010-01-04",9.7294,10.0136,9.6427,9.975,417100.0],["2010-01-05",9.9317,9.975,9.8161,9.9076,206000.0],["2010-01-06",9.9172,10.3604,9.7824,10.1966,1113100.0],["2010-01-07",10.1484,10.2977,10.0039,10.187,339100.0],["2010-01-08",10.081,10.4471,10.0328,10.4133,273300.0],["2010-01-11",10.4856,10.659,10.4037,10.6301,395300.0],["2010-01-12",10.4615,10.6975,10.4326,10.5049,629200.0],["2010-01-13",10.5964,10.6879,10.423,10.5289,369700.0],["2010-01-14",10.5,10.6686,10.4422,10.5482,578000.0],["2010-01-15",10.5819,10.6301,10.2688,10.5097,375100.0],["2010-01-19",10.5723,10.5819,10.4037,10.5386,528000.0],["2010-01-20",10.423,10.4663,10.1773,10.37,504800.0],["2010-01-21",10.4133,10.7168,10.1677,10.1821,574700.0],["2010-01-22",10.2062,10.3363,9.8739,9.9461,444100.0],["2010-01-25",10.1292,10.1292,9.6668,9.8209,764200.0],["2010-01-26",9.7342,9.8787,9.6379,9.8305,457600.0],["2010-01-27",9.7727,9.8209,9.4404,9.7487,228200.0],["2010-01-28",9.8113,9.8113,9.4067,9.5127,408400.0],["2010-01-29",9.5897,9.7149,9.2092,9.267,273100.0],["2010-02-01",9.3633,9.5753,9.3007,9.4741,291800.0],["2010-02-02",9.5271,9.8209,9.4741,9.6716,291800.0],["2010-02-03",9.5753,9.5897,9.4019,9.4452,160700.0],["2010-02-04",9.3441,9.4115,9.031,9.1129,303400.0],["2010-02-05",9.1948,9.2188,8.9828,9.161,228200.0],["2010-02-08",9.1514,9.6571,9.0743,9.3393,385000.0],["2010-02-09",9.3922,9.6331,9.0984,9.4886,397000.0],["2010-02-10",10.1629,10.2977,9.8835,10.211,2238000.0],["2010-02-11",10.2544,10.659,10.1773,10.6493,1946200.0],["2010-02-12",10.4808,10.8661,10.4326,10.8372,606900.0],["2010-02-16",10.9817,11.078,10.8179,10.9383,973600.0],["2010-02-17",10.948,11.0106,10.8179,10.895,568100.0],["2010-02-18",10.895,10.9624,10.606,10.7312,607800.0],["2010-02-19",10.7505,10.9191,10.712,10.8709,454100.0],["2010-02-22",10.8805,11.0684,10.7938,11.0588,445800.0],["2010-02-23",10.9817,11.0299,10.8227,10.9432,295100.0],["2010-02-24",10.9769,11.184,10.8806,10.9672,223800.0],["2010-02-25",10.7457,11.0395,10.6686,11.0202,225600.0],["2010-02-26",11.0684,11.0684,10.7553,10.842,530700.0],["2010-03-01",10.9143,11.3189,10.8902,11.2707,799500.0],["2010-03-02",11.3333,11.5115,11.3333,11.4152,635300.0],["2010-03-03",11.4874,11.4874,11.2611,11.3622,409600.0],["2010-03-04",11.4152,11.4296,11.3044,11.3574,167600.0],["2010-03-05",11.4296,11.8968,11.3044,11.8294,914000.0],["2010-03-08",11.7427,12.0702,11.7427,11.8246,865600.0],["2010-03-09",11.7861,12.1714,11.6801,12.0847,519000.0],["2010-03-10",12.051,12.4556,12.0221,12.3544,429600.0],["2010-03-11",12.2629,12.2629,11.9257,12.0847,841200.0],["2010-03-12",12.1328,12.1425,11.9065,12.0317,585900.0],["2010-03-15",12.0269,12.1184,11.7716,12.0847,323200.0],["2010-03-16",12.1232,12.2966,12.0991,12.2822,399500.0],["2010-03-17",12.3351,12.4941,12.2629,12.3062,425900.0],["2010-03-18",12.3062,12.3881,12.181,12.1906,301200.0],["2010-03-19",12.0028,12.1906,11.8101,12.0028,875700.0],["2010-03-22",11.8679,12.1762,11.5645,12.1328,605800.0],["2010-03-23",12.1039,12.576,12.0702,12.5663,411800.0],["2010-03-24",12.5085,13.0673,12.4845,13.0287,617500.0],["2010-03-25",13.1347,13.7127,13.0191,13.3948,1097100.0],["2010-03-26",13.4189,13.6645,13.1925,13.5778,742800.0],["2010-03-29",13.6067,14.0017,13.5007,13.8235,953800.0],["2010-03-30",13.8138,14.0932,13.7849,14.0643,516700.0],["2010-03-31",13.9728,14.1943,13.9535,14.1076,1258300.0],["2010-04-01",14.2088,14.3244,14.1124,14.3195,630000.0],["2010-04-05",14.3629,14.7145,14.3003,14.6423,726600.0],["2010-04-06",14.5459,15.0661,14.4833,14.6567,582800.0],["2010-04-07",14.5796,14.8975,14.4592,14.7868,779000.0],["2010-04-08",14.676,14.9842,14.6085,14.8205,699000.0],["2010-04-09",14.8205,14.8975,14.4929,14.6278,538500.0],["2010-04-12",14.6374,14.6374,14.2955,14.4448,552600.0],["2010-04-13",14.4351,14.6182,14.2521,14.5507,488300.0],["2010-04-14",14.6423,14.8205,14.44,14.6134,760800.0],["2010-04-15",14.4881,15.1576,13.9776,15.0565,617100.0],["2010-04-16",14.9939,15.0854,14.3773,14.6519,915400.0],["2010-04-19",14.5893,14.9842,14.3099,14.8686,554700.0],["2010-04-20",14.9409,15.3503,14.8783,14.9072,512000.0],["2010-04-21",15.4274,15.6537,15.2395,15.5574,975700.0],["2010-04-22",15.3984,16.2895,15.1721,16.1835,1136900.0],["2010-04-23",16.1835,16.5929,15.9957,16.0439,538400.0],["2010-04-26",15.9716,16.6267,15.9042,16.5207,992100.0],["2010-04-27",16.4003,16.6267,16.1113,16.2606,829200.0],["2010-04-28",16.3762,16.4822,15.9909,16.0583,1521800.0],["2010-04-29",16.1884,16.6411,16.1884,16.5448,1160600.0],["2010-04-30",16.5207,16.6411,16.251,16.2558,904300.0],["2010-05-03",15.437,16.2269,13.7705,14.4159,6622300.0],["2010-05-04",14.0306,14.1269,13.0191,13.3273,4491000.0],["2010-05-05",13.4574,13.9053,12.8505,13.3562,1743300.0],["2010-05-06",13.2117,13.7127,12.2003,12.942,1789900.0],["2010-05-07",12.9324,13.2021,11.9209,12.3929,1955500.0],["2010-05-10",13.231,13.4767,13.0769,13.2888,1013000.0],["2010-05-11",12.9613,13.4044,12.8698,13.1347,900200.0],["2010-05-12",13.1588,13.756,13.1395,13.6838,804500.0],["2010-05-13",13.6308,13.9342,13.3273,13.39,692200.0],["2010-05-14",13.2599,13.4429,12.7831,12.9372,624100.0],["2010-05-17",13.0383,13.3273,12.4411,12.9998,835900.0],["2010-05-18",13.1877,13.4574,12.8746,12.9565,1297500.0],["2010-05-19",12.8794,13.4815,12.3978,12.5856,1139200.0],["2010-05-20",12.128,12.2773,11.5789,11.6753,1739000.0],["2010-05-21",11.4874,12.1569,11.4393,12.0172,993000.0],["2010-05-24",11.8968,12.5037,11.8968,12.0365,780300.0],["2010-05-25",11.603,12.051,11.367,11.9787,887900.0],["2010-05-26",12.0365,12.417,11.839,11.8728,891700.0],["2010-05-27",12.2244,13.048,12.0076,13.0384,2367500.0],["2010-05-28",13.0287,13.0961,12.6434,12.8072,631400.0],["2010-06-01",12.3351,12.6434,12.1521,12.1906,900700.0],["2010-06-02",12.34,12.8987,12.2388,12.6241,1467500.0],["2010-06-03",12.5519,13.1154,12.4844,12.7108,638900.0],["2010-06-04",12.34,12.5085,11.8776,11.9546,767500.0],["2010-06-07",11.9546,12.1328,11.078,11.1069,868900.0],["2010-06-08",11.1647,11.3237,10.6638,11.2948,1006000.0],["2010-06-09",11.42,11.7331,11.1069,11.2273,490700.0],["2010-06-10",11.4585,11.7427,11.2466,11.7379,672100.0],["2010-06-11",11.5645,12.1328,11.5019,12.0991,552800.0],["2010-06-14",12.1617,12.4218,11.9594,12.1521,554100.0],["2010-06-15",12.2147,12.9324,12.1184,12.8746,874300.0],["2010-06-16",12.7397,13.6115,12.7397,13.3755,1592800.0],["2010-06-17",13.4044,13.5152,13.048,13.3418,481100.0],["2010-06-18",13.4622,13.5248,12.9035,13.0287,960900.0],["2010-06-21",13.3177,13.3177,12.6627,12.7927,603000.0],["2010-06-22",12.7927,12.9517,12.128,12.2051,537500.0],["2010-06-23",12.1473,12.3978,11.9594,12.2581,431600.0],["2010-06-24",12.1714,12.2822,11.6801,11.7331,319700.0],["2010-06-25",11.7812,12.1232,11.5982,11.9546,789000.0],["2010-06-28",12.0124,12.2147,11.6849,11.7042,663100.0],["2010-06-29",11.5741,11.5741,10.9383,11.0491,633000.0],["2010-06-30",11.0202,11.2659,10.606,10.6397,1013700.0],["2010-07-01",10.6638,10.8324,10.0521,10.6783,788300.0],["2010-07-02",10.7746,10.7794,10.4326,10.6783,569800.0],["2010-07-06",10.8372,11.2707,10.6012,10.7409,728100.0],["2010-07-07",10.8131,11.5019,10.8131,11.4778,446500.0],["2010-07-08",11.6367,11.7186,11.3044,11.5645,348700.0],["2010-07-09",11.5019,11.7668,11.4585,11.7668,441800.0],["2010-07-12",11.7427,12.1232,11.4007,11.998,803100.0],["2010-07-13",12.2533,12.9613,12.2195,12.889,1216900.0],["2010-07-14",12.7927,13.2551,12.653,13.2166,898900.0],["2010-07-15",13.1973,13.2214,12.7012,12.9661,764800.0],["2010-07-16",12.8361,12.8361,12.1328,12.2003,482200.0],["2010-07-19",12.234,12.4893,11.9594,12.4459,455600.0],["2010-07-20",12.2677,13.0817,12.1714,13.0576,688000.0],["2010-07-21",13.125,13.2792,12.8842,13.0528,826300.0],["2010-07-22",13.1828,13.7367,13.1828,13.5778,491600.0],["2010-07-23",13.5248,14.0546,13.3851,13.9968,365900.0],["2010-07-26",14.0161,14.4207,13.8572,14.3436,592400.0],["2010-07-27",14.464,14.5074,13.9728,14.0787,429200.0],["2010-07-28",14.0113,14.4207,13.9342,14.098,393100.0],["2010-07-29",14.1606,14.4496,13.7705,14.2136,307100.0],["2010-07-30",14.0402,14.2521,13.8716,13.9631,775600.0],["2010-08-02",14.1847,14.4929,14.1606,14.3099,827200.0],["2010-08-03",14.2377,14.5074,13.9968,14.0306,947700.0],["2010-08-04",14.1558,14.4978,14.0884,14.4496,439900.0],["2010-08-05",14.334,14.4351,14.0402,14.1317,446300.0],["2010-08-06",13.9824,14.281,13.8186,14.2329,343900.0],["2010-08-09",14.334,14.4255,14.0595,14.1751,515000.0],["2010-08-10",13.8812,14.0017,13.4622,13.6404,627500.0],["2010-08-11",13.2647,13.3659,12.9902,13.048,712500.0],["2010-08-12",12.7686,13.0961,12.6819,13.0191,331900.0],["2010-08-13",12.9228,13.0432,12.7349,12.8168,318500.0],["2010-08-16",12.7879,13.3129,12.5567,13.2888,505600.0],["2010-08-17",13.4381,13.756,13.3755,13.6115,299800.0],["2010-08-18",13.6019,13.9439,13.5007,13.679,259700.0],["2010-08-19",13.5585,13.6645,12.9565,12.9854,437200.0],["2010-08-20",12.8505,13.2936,12.6241,13.2069,323200.0],["2010-08-23",13.3129,13.4044,12.759,12.7686,383700.0],["2010-08-24",12.5615,12.7638,12.2292,12.4748,656700.0],["2010-08-25",12.3689,12.6241,12.3062,12.5711,480000.0],["2010-08-26",12.6675,12.9613,12.6627,12.6916,370700.0],["2010-08-27",12.8987,13.3081,12.4748,13.2455,311600.0],["2010-08-30",13.1395,13.2695,12.6338,12.6482,323200.0],["2010-08-31",12.6049,12.9179,12.3978,12.6,378900.0],["2010-09-01",12.9372,13.231,12.8409,13.1443,691600.0],["2010-09-02",13.2214,14.1991,13.1828,14.0691,731800.0],["2010-09-03",14.204,14.5459,14.1413,14.228,465400.0],["2010-09-07",14.151,14.151,13.8186,13.8812,334300.0],["2010-09-08",13.9005,14.0643,13.7416,13.8379,551500.0],["2010-09-09",13.9824,14.0306,13.6597,13.8331,286600.0],["2010-09-10",13.915,14.228,13.8331,13.9679,360100.0],["2010-09-13",14.1654,14.5893,14.0835,14.151,498800.0],["2010-09-14",14.1269,14.228,13.9439,13.9776,229600.0],["2010-09-15",13.8716,14.1991,13.7897,14.1365,186700.0],["2010-09-16",14.0546,14.2184,13.9246,14.1028,271100.0],["2010-09-17",14.2425,14.2906,13.9053,14.0498,236500.0],["2010-09-20",14.1702,14.729,13.9246,14.6712,381100.0],["2010-09-21",14.6952,14.8157,14.3966,14.753,551200.0],["2010-09-22",14.6808,14.8253,14.0884,14.1462,750400.0],["2010-09-23",13.9824,14.098,13.4863,13.6115,497800.0],["2010-09-24",14.0257,14.729,14.0257,14.6808,607500.0],["2010-09-27",14.7193,14.9023,14.4544,14.623,692200.0],["2010-09-28",14.6374,14.9601,14.1751,14.8638,468300.0],["2010-09-29",14.8012,15.1528,14.753,14.9361,522700.0],["2010-09-30",15.0661,15.1673,14.5074,14.6904,236600.0],["2010-10-01",14.8157,14.9457,14.3533,14.7193,870300.0],["2010-10-04",14.6182,14.8542,14.5122,14.6423,286100.0],["2010-10-05",14.8927,15.1528,14.6808,15.1191,313300.0],["2010-10-06",15.0806,15.2877,14.9312,15.0902,259600.0],["2010-10-07",15.1624,15.1624,14.464,14.676,433100.0],["2010-10-08",14.6278,15.3647,14.5941,15.2877,383600.0],["2010-10-11",15.278,15.4177,15.1673,15.4129,996400.0],["2010-10-12",15.3936,15.4081,15.148,15.1865,293600.0],["2010-10-13",15.3166,15.7356,15.2299,15.5092,1244400.0],["2010-10-14",15.5285,15.6393,15.1432,15.3888,971000.0],["2010-10-15",15.5718,15.6104,14.8831,14.9987,611200.0],["2010-10-18",15.0035,15.8271,14.9409,15.6248,661400.0],["2010-10-19",15.4177,15.7934,15.0131,15.1576,642800.0],["2010-10-20",15.2973,15.6826,15.2925,15.4466,833800.0],["2010-10-21",15.5526,15.7597,15.3214,15.5911,633900.0],["2010-10-22",15.7163,16.5544,15.7163,16.1546,1006000.0],["2010-10-25",16.2654,16.5833,16.2654,16.381,691500.0],["2010-10-26",16.2365,16.5111,16.068,16.1306,510200.0],["2010-10-27",15.9475,16.2317,15.726,15.9138,355600.0],["2010-10-28",16.0872,16.2317,15.6248,15.9235,312400.0],["2010-10-29",15.8945,16.1884,15.8127,16.0583,364900.0],["2010-11-01",16.1354,16.5207,16.1209,16.4725,730200.0],["2010-11-02",16.6556,16.7326,15.7163,16.0198,1289900.0],["2010-11-03",16.0728,16.4388,15.9042,16.2751,1035900.0],["2010-11-04",16.5881,16.8097,16.5014,16.5785,559600.0],["2010-11-05",16.6267,16.7182,16.4196,16.593,542600.0],["2010-11-08",16.4244,16.4485,16.145,16.2606,389300.0],["2010-11-09",16.2847,16.381,15.4274,15.6296,582700.0],["2010-11-10",15.6296,15.8319,15.4755,15.7308,441700.0],["2010-11-11",15.4948,15.8512,15.4129,15.7404,465000.0],["2010-11-12",15.5333,15.7501,15.3744,15.5189,710600.0],["2010-11-15",15.5863,15.6826,15.3118,15.4273,260300.0],["2010-11-16",15.2395,15.5044,15.0276,15.1962,389200.0],["2010-11-17",15.2154,15.5622,14.9987,15.5622,443300.0],["2010-11-18",15.8464,15.9331,15.7212,15.9186,523300.0],["2010-11-19",15.8416,16.039,15.7501,16.0198,774300.0],["2010-11-22",15.856,15.9957,15.673,15.9861,432600.0],["2010-11-23",15.7019,15.9909,15.7019,15.962,463500.0],["2010-11-24",16.1113,16.6074,16.015,16.5111,498000.0],["2010-11-26",16.3666,16.5303,16.251,16.4966,171500.0],["2010-11-29",16.3184,16.8241,16.2799,16.7423,364400.0],["2010-11-30",16.4629,16.6796,16.4003,16.5352,545800.0],["2010-12-01",16.8097,17.1613,16.5592,17.0987,948000.0],["2010-12-02",17.0987,17.2384,16.8819,17.1854,492400.0],["2010-12-03",17.0939,17.2191,16.9157,17.1613,262000.0],["2010-12-06",17.1372,17.3925,17.0168,17.3202,417100.0],["2010-12-07",17.4792,17.5803,17.0457,17.1276,516400.0],["2010-12-08",17.1902,17.1998,16.7374,16.8386,540100.0],["2010-12-09",16.9975,16.9975,16.7856,16.8723,259500.0],["2010-12-10",16.906,17.1806,16.7085,17.0505,521700.0],["2010-12-13",17.1709,17.2143,16.6556,16.6845,324000.0],["2010-12-14",16.7037,16.7423,16.3425,16.4051,752800.0],["2010-12-15",16.3955,16.5833,16.3088,16.3858,952600.0],["2010-12-16",16.4003,16.67,16.2895,16.6459,816000.0],["2010-12-17",16.6796,17.0505,16.6748,16.9301,589700.0],["2010-12-20",17.012,17.3829,16.9253,17.2336,393800.0],["2010-12-21",17.3877,17.7152,17.2673,17.6622,600100.0],["2010-12-22",17.643,17.8212,17.5803,17.7248,555000.0],["2010-12-23",17.7441,18.0042,17.6381,17.8501,335000.0],["2010-12-27",17.773,17.9175,17.6141,17.7826,233600.0],["2010-12-28",17.7971,17.8067,17.4888,17.5707,116300.0],["2010-12-29",17.5755,17.5852,17.3395,17.4069,203000.0],["2010-12-30",17.4069,17.4744,17.2576,17.3732,112200.0],["2010-12-31",17.378,17.4936,17.248,17.3106,159300.0],["2011-01-03",17.5081,17.8163,17.4744,17.5755,620000.0],["2011-01-04",17.6478,17.6719,16.9301,17.2576,699800.0],["2011-01-05",17.2095,17.4647,17.2095,17.3636,527200.0],["2011-01-06",17.3443,17.431,16.9253,17.012,628700.0],["2011-01-07",17.0842,17.2335,16.6796,16.9012,368500.0],["2011-01-10",16.8434,17.4166,16.7615,17.2528,528700.0],["2011-01-11",17.354,17.4551,17.0264,17.1613,211800.0],["2011-01-12",17.2673,17.5225,17.2673,17.3732,352400.0],["2011-01-13",17.3443,17.4744,17.0505,17.195,236900.0],["2011-01-14",17.1998,17.6574,17.1902,17.5033,397100.0],["2011-01-18",17.431,17.5948,17.3251,17.4599,368100.0],["2011-01-19",17.4069,17.4214,16.3521,16.4099,634300.0],["2011-01-20",16.3136,16.381,16.1354,16.2413,530400.0],["2011-01-21",16.2943,16.54,16.2943,16.4003,431500.0],["2011-01-24",16.3762,16.6074,16.0872,16.4629,202600.0],["2011-01-25",16.3377,16.4725,16.2124,16.4725,299300.0],["2011-01-26",16.5111,17.0072,16.5111,16.7519,393400.0],["2011-01-27",16.6989,16.9253,16.5881,16.7952,261500.0],["2011-01-28",16.8145,16.9349,15.7693,15.803,1404100.0],["2011-01-31",15.8945,16.1884,15.8464,16.0583,649800.0],["2011-02-01",16.251,16.6122,16.1691,16.5207,469900.0],["2011-02-02",16.4918,16.9205,16.4918,16.7663,491300.0],["2011-02-03",16.7615,17.0698,16.6989,16.8193,433800.0],["2011-02-04",16.7712,16.9975,16.5014,16.7856,568300.0],["2011-02-07",16.8001,17.5177,16.723,17.3684,1285100.0],["2011-02-08",17.0505,17.6622,16.7904,17.5852,692500.0],["2011-02-09",17.5707,17.9464,17.3973,17.8501,670500.0],["2011-02-10",17.7345,18.0813,17.6863,17.9705,449500.0],["2011-02-11",17.8549,18.3654,17.826,18.245,908400.0],["2011-02-14",18.1631,18.245,18.0524,18.168,591600.0],["2011-02-15",18.1728,18.3991,18.0716,18.1487,904700.0],["2011-02-16",18.1102,18.4088,18.1102,18.2498,402900.0],["2011-02-17",18.1969,18.2691,17.9946,18.1053,429900.0],["2011-02-18",18.115,18.1342,17.7008,17.8212,504000.0],["2011-02-22",17.5996,17.6092,16.9253,17.0987,956400.0],["2011-02-23",17.0361,17.142,16.3762,16.7712,890400.0],["2011-02-24",16.7615,16.8434,16.3858,16.7374,547100.0],["2011-02-25",16.829,17.3684,16.829,17.3491,430500.0],["2011-02-28",17.4792,17.4985,17.1517,17.354,269400.0],["2011-03-01",17.3347,17.3395,16.8482,16.9108,660500.0],["2011-03-02",16.8675,17.0746,16.7374,17.0553,265900.0],["2011-03-03",17.2673,17.5755,17.2432,17.4985,399100.0],["2011-03-04",17.5659,17.5659,16.9783,17.2528,272100.0],["2011-03-07",17.3829,17.407,16.7182,16.8482,256300.0],["2011-03-08",16.8338,17.248,16.617,17.1276,202900.0],["2011-03-09",17.0939,17.3154,17.065,17.1806,335000.0],["2011-03-10",16.9349,17.0698,16.7085,16.9157,336400.0],["2011-03-11",16.7808,17.1035,16.7471,16.9494,138000.0],["2011-03-14",16.7567,17.0072,16.7182,16.9446,173700.0],["2011-03-15",16.3232,17.1709,16.1835,17.0024,299100.0],["2011-03-16",16.9301,17.1035,16.67,16.776,553800.0],["2011-03-17",17.1228,17.2914,16.8097,16.8193,888900.0],["2011-03-18",17.0216,17.1854,16.9012,17.0216,297400.0],["2011-03-21",17.3347,17.4358,17.2624,17.3877,234400.0],["2011-03-22",17.431,17.4551,16.7904,16.9783,410000.0],["2011-03-23",16.9012,17.1565,16.617,17.0505,225000.0],["2011-03-24",17.1758,17.354,17.012,17.2191,290700.0],["2011-03-25",17.3106,17.7104,17.248,17.5322,306900.0],["2011-03-28",17.5707,17.6719,16.6315,16.6652,891400.0],["2011-03-29",16.6604,16.9012,16.6604,16.7134,1356900.0],["2011-03-30",16.829,17.3636,16.829,17.1565,1517200.0],["2011-03-31",17.0794,17.1083,16.5207,16.7037,912500.0],["2011-04-01",16.853,17.0024,16.5833,16.6411,896200.0],["2011-04-04",16.7182,16.7423,16.2943,16.3569,730100.0],["2011-04-05",16.2799,16.3521,16.1691,16.2269,751800.0],["2011-04-06",16.2895,16.3907,16.0968,16.304,687500.0],["2011-04-07",16.2991,16.4677,16.1354,16.1595,375300.0],["2011-04-08",16.2895,16.3088,15.9186,15.9813,284400.0],["2011-04-11",16.015,16.092,15.8127,16.0342,321100.0],["2011-04-12",16.0005,16.1306,15.9331,16.015,523600.0],["2011-04-13",16.1161,16.145,15.7597,15.9235,801800.0],["2011-04-14",15.7886,15.9186,15.6345,15.8368,272200.0],["2011-04-15",15.8175,16.1065,15.7838,16.0487,267100.0],["2011-04-18",15.7741,15.9331,15.6826,15.8897,422400.0],["2011-04-19",15.9524,16.0776,15.7163,15.9427,282800.0],["2011-04-20",16.2895,16.328,16.0583,16.1739,211600.0],["2011-04-21",16.3136,16.9253,16.2076,16.9012,637500.0],["2011-04-25",16.8579,17.1131,16.7664,17.0842,436500.0],["2011-04-26",17.1276,17.354,17.0313,17.3106,517300.0],["2011-04-27",17.3684,17.537,17.3202,17.4985,283100.0],["2011-04-28",17.4888,17.6381,17.3395,17.3925,325300.0],["2011-04-29",17.3829,17.4647,17.2143,17.2769,397000.0],["2011-05-02",17.4118,17.4358,16.7471,16.853,612100.0],["2011-05-03",16.7856,16.9397,15.9668,16.1835,1015500.0],["2011-05-04",16.1595,16.2991,15.4707,15.6537,1073400.0],["2011-05-05",15.5333,15.8994,15.3985,15.5574,885200.0],["2011-05-06",15.7741,15.9283,15.5381,15.6826,538000.0],["2011-05-09",15.673,15.6778,15.278,15.3696,648800.0],["2011-05-10",15.3888,15.6489,15.3888,15.5815,724200.0],["2011-05-11",15.5478,15.6393,15.3407,15.3888,471600.0],["2011-05-12",15.3214,15.6441,15.2347,15.4852,446000.0],["2011-05-13",15.4803,15.5815,15.2106,15.2684,378000.0],["2011-05-16",15.278,15.3214,14.7193,14.7241,540100.0],["2011-05-17",14.5989,14.8205,14.4833,14.7482,380300.0],["2011-05-18",14.7675,14.9987,14.7434,14.9794,327000.0],["2011-05-19",15.0757,15.3358,15.0083,15.2299,540400.0],["2011-05-20",15.1384,15.3696,14.8927,14.9361,469400.0],["2011-05-23",14.623,14.7001,14.4255,14.44,689700.0],["2011-05-24",14.464,14.57,14.2666,14.3003,576400.0],["2011-05-25",14.2425,14.3677,14.1413,14.281,536300.0],["2011-05-26",14.2569,14.8108,14.228,14.7386,1088800.0],["2011-05-27",14.8301,15.3118,14.8301,15.042,669900.0],["2011-05-31",15.2925,15.6104,15.1576,15.5333,1080800.0],["2011-06-01",15.4611,15.4611,14.9842,15.0517,734700.0],["2011-06-02",15.0757,15.1673,14.7819,14.9216,467200.0],["2011-06-03",14.5652,14.7434,14.4351,14.5459,633800.0],["2011-06-06",14.5074,14.6278,14.4255,14.464,921500.0],["2011-06-07",14.5796,14.6615,14.2569,14.2858,980800.0],["2011-06-08",14.1991,14.1991,13.6597,13.7271,1024700.0],["2011-06-09",13.7464,13.9535,13.6067,13.9342,563400.0],["2011-06-10",13.809,14.0498,13.573,13.8186,962800.0],["2011-06-13",13.8572,13.9487,13.4478,13.5874,547300.0],["2011-06-14",13.7705,14.1221,13.7416,14.0402,400100.0],["2011-06-15",13.8668,14.0161,13.6693,13.7512,435500.0],["2011-06-16",13.7512,13.9535,13.4815,13.7271,366900.0],["2011-06-17",13.8379,14.0402,13.5971,13.7271,602200.0],["2011-06-20",13.6741,14.0065,13.6645,13.7705,409400.0],["2011-06-21",13.992,14.7579,13.992,14.517,1037300.0],["2011-06-22",14.4544,14.7338,14.3773,14.387,740200.0],["2011-06-23",14.1462,14.57,14.0932,14.5267,536300.0],["2011-06-24",14.5652,14.6519,14.0257,14.0884,362400.0],["2011-06-27",14.0932,14.3147,13.8572,14.2569,449800.0],["2011-06-28",14.0257,14.7675,14.0257,14.6663,468100.0],["2011-06-29",14.7723,14.8157,14.2762,14.334,591100.0],["2011-06-30",14.387,14.5411,14.3581,14.4496,939000.0],["2011-07-01",14.4496,15.2202,14.3677,15.1287,723900.0],["2011-07-05",15.1239,15.1432,14.9313,15.0565,276600.0],["2011-07-06",15.0035,15.1335,14.8638,14.9361,477600.0],["2011-07-07",15.1143,15.5911,15.0806,15.3647,808000.0],["2011-07-08",15.1335,15.1432,14.8638,15.0709,292200.0],["2011-07-11",14.8012,14.9024,14.3533,14.8157,1140900.0],["2011-07-12",14.7627,14.9891,14.6808,14.8397,594600.0],["2011-07-13",14.965,15.3696,14.9457,15.1143,700900.0],["2011-07-14",15.0854,15.0998,14.3581,14.6085,789300.0],["2011-07-15",14.6615,14.9939,14.57,14.9409,518400.0],["2011-07-18",14.8542,14.9842,14.4159,14.7,431400.0],["2011-07-19",14.8445,15.0806,14.7001,14.9023,286900.0],["2011-07-20",14.9553,14.989,14.6519,14.9264,308900.0],["2011-07-21",15.0276,15.4611,14.9072,15.4514,629500.0],["2011-07-22",15.3695,15.3888,15.0806,15.1673,451000.0],["2011-07-25",14.989,15.2202,14.8927,15.1432,279700.0],["2011-07-26",15.1191,15.201,14.9361,15.1095,352100.0],["2011-07-27",15.0661,15.0661,14.5845,14.6471,727900.0],["2011-07-28",14.6085,14.6423,14.2232,14.2666,755200.0],["2011-07-29",14.0932,14.3533,13.9535,14.1317,474000.0],["2011-08-01",14.387,14.387,13.9679,14.2521,1144600.0],["2011-08-02",14.0835,14.3195,12.3689,13.0769,3447300.0],["2011-08-03",12.8505,13.3033,12.6916,13.2455,1342300.0],["2011-08-04",13.0335,13.1106,12.1955,12.2003,1097100.0],["2011-08-05",12.3929,12.3929,11.314,11.9209,1378300.0],["2011-08-08",11.7764,11.9065,10.6494,10.6831,1432800.0],["2011-08-09",10.9335,11.8535,10.6927,11.839,2044600.0],["2011-08-10",11.3188,11.998,11.261,11.5356,2508500.0],["2011-08-11",11.6175,13.337,11.6078,13.2455,5339100.0],["2011-08-12",13.2021,13.7801,12.706,12.8168,2601200.0],["2011-08-15",12.9998,13.3611,12.9179,13.1925,632700.0],["2011-08-16",12.9661,12.9661,12.4363,12.6627,947000.0],["2011-08-17",12.7156,12.8842,12.2966,12.417,905600.0],["2011-08-18",11.8776,11.9835,11.4489,11.6223,1011600.0],["2011-08-19",10.4471,11.1888,10.1147,10.7553,2183500.0],["2011-08-22",11.1166,11.237,10.8757,10.9046,1124900.0],["2011-08-23",10.9961,11.4633,10.9239,11.4633,1115400.0],["2011-08-24",11.4778,11.9546,11.3622,11.9113,723400.0],["2011-08-25",11.9594,12.075,11.3574,11.4007,555100.0],["2011-08-26",11.2851,11.6656,11.0588,11.6367,819000.0],["2011-08-29",11.8535,12.4893,11.815,12.4604,308600.0],["2011-08-30",12.3303,12.4411,11.9498,12.1762,674800.0],["2011-08-31",12.287,12.4122,12.0076,12.1088,791200.0],["2011-09-01",12.0558,12.2629,11.6897,11.7475,397900.0],["2011-09-02",11.4152,11.4633,11.0877,11.1792,535600.0],["2011-09-06",10.842,10.948,10.6205,10.8805,911400.0],["2011-09-07",11.1358,11.3333,10.9913,11.3237,641000.0],["2011-09-08",11.2129,11.3333,10.8661,10.9817,494700.0],["2011-09-09",10.7987,10.895,10.2833,10.4519,850900.0],["2011-09-12",10.2303,10.553,10.1773,10.5049,599900.0],["2011-09-13",10.5049,10.7746,10.4278,10.6686,883400.0],["2011-09-14",10.7746,10.895,10.5964,10.7072,828000.0],["2011-09-15",10.8709,11.1117,10.7409,10.9143,563400.0],["2011-09-16",11.0058,11.0347,10.7746,10.9913,511900.0],["2011-09-19",10.6445,10.8468,10.4182,10.6879,414900.0],["2011-09-20",10.8131,10.9143,10.2014,10.2303,706200.0],["2011-09-21",10.1966,10.2351,9.5078,9.5319,1226300.0],["2011-09-22",9.1514,9.4548,8.6794,8.8865,1297500.0],["2011-09-23",8.8432,9.267,8.8239,9.2477,1591300.0],["2011-09-26",9.3682,9.4356,8.9876,9.3633,645400.0],["2011-09-27",9.5319,10.2351,9.4597,9.8546,1204500.0],["2011-09-28",9.8691,9.9702,9.426,9.4645,643600.0],["2011-09-29",9.686,9.8161,9.2911,9.6523,618500.0],["2011-09-30",9.4404,9.6668,9.2718,9.3152,635200.0],["2011-10-03",8.9539,9.2863,8.5638,8.5782,947600.0],["2011-10-04",8.4578,9.214,8.3759,9.1514,1000000.0],["2011-10-05",9.1514,9.1948,8.7998,9.0551,805700.0],["2011-10-06",9.0551,9.556,8.9973,9.5319,541300.0],["2011-10-07",9.609,9.6234,9.1129,9.2718,432000.0],["2011-10-10",9.5127,10.0039,9.4308,9.739,574400.0],["2011-10-11",9.6282,10.0425,9.5801,9.8257,630000.0],["2011-10-12",9.9317,10.3122,9.9317,10.1629,827600.0],["2011-10-13",10.1051,10.3074,9.8691,10.0039,463900.0],["2011-10-14",10.1822,10.3218,9.8739,10.2688,332200.0],["2011-10-17",10.1581,10.1677,9.4934,9.5656,503200.0],["2011-10-18",9.6282,10.3315,9.4886,10.1484,455400.0],["2011-10-19",10.1147,10.2062,9.7727,9.8209,348200.0],["2011-10-20",9.8787,10.1725,9.6764,10.0665,394700.0],["2011-10-21",10.2785,10.4663,10.2014,10.3507,455200.0],["2011-10-24",10.4374,11.1888,10.4037,11.1262,686900.0],["2011-10-25",11.0395,11.078,10.6397,10.6638,346800.0],["2011-10-26",10.8854,11.1888,10.476,10.9913,445900.0],["2011-10-27",11.4778,11.9932,11.3959,11.7427,809500.0],["2011-10-28",11.762,12.0028,11.6175,11.7523,355100.0],["2011-10-31",11.5404,11.5404,11.1599,11.2659,661900.0],["2011-11-01",9.8354,10.5867,9.503,9.845,1820000.0],["2011-11-02",9.9221,10.3989,9.8594,10.0136,800000.0],["2011-11-03",10.187,10.2688,9.7198,10.1773,892100.0],["2011-11-04",10.0232,10.6397,9.9124,10.606,801700.0],["2011-11-07",10.5578,10.6975,10.2737,10.5867,485200.0],["2011-11-08",10.7071,11.0347,10.5289,10.9576,815700.0],["2011-11-09",10.5578,10.6108,10.0569,10.0762,511100.0],["2011-11-10",10.2688,10.5386,10.1003,10.4519,452400.0],["2011-11-11",10.659,11.0347,10.6301,10.895,442000.0],["2011-11-14",10.8854,10.9335,10.5964,10.6734,296800.0],["2011-11-15",10.5627,10.8565,10.4278,10.7168,267600.0],["2011-11-16",10.5482,10.8565,10.4471,10.4952,271700.0],["2011-11-17",10.4952,10.6349,10.1436,10.2544,464600.0],["2011-11-18",10.3026,10.4326,10.1292,10.3074,420800.0],["2011-11-21",10.081,10.2448,9.9221,10.1629,532800.0],["2011-11-22",10.0858,10.1629,9.5849,9.6282,663500.0],["2011-11-23",9.5223,9.5993,9.1899,9.2526,570300.0],["2011-11-25",9.2092,9.4837,9.1899,9.1996,176300.0],["2011-11-28",9.609,9.9702,9.5078,9.6571,602500.0],["2011-11-29",9.6716,9.7198,9.4886,9.5367,415000.0],["2011-11-30",9.9365,10.2448,9.9317,10.2207,732900.0],["2011-12-01",10.187,10.4952,10.0473,10.4182,601800.0],["2011-12-02",10.5482,11.1455,10.5386,11.1069,883500.0],["2011-12-05",11.3237,11.6319,11.1936,11.3815,654300.0],["2011-12-06",11.3766,11.526,11.1503,11.3863,478700.0],["2011-12-07",11.2899,11.7957,11.131,11.7186,507500.0],["2011-12-08",11.5693,11.5693,11.0058,11.0347,617900.0],["2011-12-09",11.0636,11.526,11.025,11.4633,455800.0],["2011-12-12",11.2659,11.3381,11.025,11.2514,318500.0],["2011-12-13",11.3574,11.4104,10.736,10.8372,356600.0],["2011-12-14",10.7072,10.8083,10.4711,10.4808,471500.0],["2011-12-15",10.6301,10.6638,10.3652,10.3893,447300.0],["2011-12-16",10.4615,10.8613,10.4037,10.5434,953400.0],["2011-12-19",10.6253,10.7938,10.0762,10.1051,382700.0],["2011-12-20",10.3459,10.8276,10.3459,10.789,315000.0],["2011-12-21",10.7649,11.078,10.5482,11.025,254300.0],["2011-12-22",11.0828,11.4104,11.025,11.2659,323900.0],["2011-12-23",11.314,11.7283,11.3092,11.6945,338400.0],["2011-12-27",11.6801,12.1039,11.5597,11.9402,376600.0],["2011-12-28",11.8968,11.9739,11.4874,11.5308,296000.0],["2011-12-29",11.603,11.7668,11.5452,11.6416,174500.0],["2011-12-30",11.603,11.9065,11.4922,11.6271,289200.0],["2012-01-03",12.075,12.34,11.9354,12.1088,461600.0],["2012-01-04",11.998,12.1039,11.8728,11.9113,440500.0],["2012-01-05",11.7909,12.1473,11.6512,12.1184,360300.0],["2012-01-06",12.1377,12.364,11.9161,12.2918,279300.0],["2012-01-09",12.34,12.523,12.1617,12.1955,305600.0],["2012-01-10",12.3544,12.6338,12.3544,12.4941,261200.0],["2012-01-11",12.4652,12.7349,12.417,12.7156,220100.0],["2012-01-12",12.7445,12.8601,12.4652,12.8409,247800.0],["2012-01-13",12.6193,12.8457,12.3303,12.4459,265200.0],["2012-01-17",12.6241,12.7831,12.34,12.364,207500.0],["2012-01-18",12.4074,13.2021,12.4074,12.9372,719900.0],["2012-01-19",13.0432,13.6934,12.9998,13.6886,745100.0],["2012-01-20",13.6886,13.8861,13.5104,13.7464,573500.0],["2012-01-23",13.7175,13.8861,13.5489,13.6934,244500.0],["2012-01-24",13.5634,13.9053,13.4863,13.8186,421300.0],["2012-01-25",13.8427,13.9487,13.7705,13.8475,333000.0],["2012-01-26",13.9101,13.9487,13.5441,13.5826,417100.0],["2012-01-27",13.5056,13.7416,13.4622,13.6838,287100.0],["2012-01-30",13.5152,13.7078,13.3081,13.5874,207800.0],["2012-01-31",13.7319,13.7512,13.467,13.5104,249000.0],["2012-02-01",13.679,13.9583,13.6212,13.8812,511100.0],["2012-02-02",13.8572,13.939,13.6308,13.8186,332200.0],["2012-02-03",14.1558,14.4207,13.992,14.2425,625300.0],["2012-02-06",14.1461,14.2714,13.9342,14.1028,806000.0],["2012-02-07",13.9679,14.57,13.8668,14.3292,578800.0],["2012-02-08",14.1413,14.4448,14.1413,14.3388,554300.0],["2012-02-09",14.3629,14.4496,14.2425,14.4062,310300.0],["2012-02-10",14.228,14.3533,14.1124,14.2184,369500.0],["2012-02-13",14.387,14.4255,14.1654,14.2088,365800.0],["2012-02-14",14.1413,14.3533,14.0161,14.2618,453800.0],["2012-02-15",14.3581,14.44,13.9439,14.0113,242400.0],["2012-02-16",14.0017,14.1462,13.8861,14.045,399200.0],["2012-02-17",14.151,14.6134,14.1173,14.151,685700.0],["2012-02-21",14.228,14.4303,14.1847,14.228,312100.0],["2012-02-22",14.1702,14.228,13.8861,13.915,184200.0],["2012-02-23",13.915,14.1606,13.8234,14.1269,189000.0],["2012-02-24",14.1702,14.3677,14.0835,14.3244,253500.0],["2012-02-27",14.1558,14.5845,14.0354,14.464,286200.0],["2012-02-28",14.5122,14.5652,14.3436,14.464,335000.0],["2012-02-29",14.5363,14.57,14.3292,14.334,357100.0],["2012-03-01",14.3051,14.5941,14.2569,14.2955,352400.0],["2012-03-02",14.3195,14.4448,14.0017,14.0884,305000.0],["2012-03-05",14.0161,14.1702,14.0161,14.1221,160300.0],["2012-03-06",13.8909,14.0546,13.703,13.8042,388600.0],["2012-03-07",13.8909,14.045,13.8379,13.9968,543100.0],["2012-03-08",14.1606,14.3388,14.0739,14.228,345200.0],["2012-03-09",14.2666,14.57,14.2232,14.5218,342600.0],["2012-03-12",14.5556,14.6037,14.3003,14.4592,281400.0],["2012-03-13",14.6278,14.9842,14.623,14.9312,363000.0],["2012-03-14",14.8927,15.0228,14.6615,14.7579,241800.0],["2012-03-15",14.7964,15.0083,14.7097,14.989,453900.0],["2012-03-16",15.0083,15.2636,14.8879,15.2636,672200.0],["2012-03-19",15.2347,15.4803,15.0035,15.3021,500600.0],["2012-03-20",15.1287,15.3599,14.9601,15.1143,378600.0],["2012-03-21",15.1191,15.384,14.9939,15.1769,230600.0],["2012-03-22",14.912,15.0324,14.753,14.9939,379200.0],["2012-03-23",14.9939,14.9939,14.5411,14.8349,436500.0],["2012-03-26",15.0228,15.2829,14.9553,15.2299,514400.0],["2012-03-27",15.2588,15.3696,14.965,14.965,535100.0],["2012-03-28",14.9746,15.0035,14.6808,14.9409,310000.0],["2012-03-29",14.7964,14.9023,14.4881,14.8445,537400.0],["2012-03-30",15.0083,15.0854,14.8012,14.8349,499900.0],["2012-04-02",14.8205,15.0902,14.5507,15.0372,333100.0],["2012-04-03",15.0131,15.1865,14.8542,14.9361,173500.0],["2012-04-04",14.7482,14.9216,14.6374,14.8831,538900.0],["2012-04-05",14.7916,15.0035,14.7386,14.989,248100.0],["2012-04-09",14.676,14.7338,14.4978,14.6712,309400.0],["2012-04-10",14.5941,14.5941,13.9535,14.0643,704600.0],["2012-04-11",14.3244,14.6567,14.2762,14.4255,452900.0],["2012-04-12",14.4592,14.9216,14.4592,14.8542,330000.0],["2012-04-13",14.8012,14.8012,14.5459,14.6952,218600.0],["2012-04-16",14.8157,14.9264,14.5363,14.5845,169600.0],["2012-04-17",14.7579,14.7868,14.6182,14.6519,404500.0],["2012-04-18",14.5845,14.9168,14.57,14.6615,378200.0],["2012-04-19",14.7241,15.0228,14.4785,14.859,1178100.0],["2012-04-20",15.0324,15.2299,14.7723,14.7868,644000.0],["2012-04-23",14.5315,14.5989,14.3533,14.5459,283100.0],["2012-04-24",14.5507,14.8686,14.5267,14.7675,267100.0],["2012-04-25",14.9746,15.0854,14.729,14.9794,312700.0],["2012-04-26",14.965,15.3888,14.8686,15.2588,215700.0],["2012-04-27",15.3984,15.4273,15.0468,15.3744,207600.0],["2012-04-30",15.3358,15.3358,15.0372,15.1624,202000.0],["2012-05-01",16.2269,17.2865,16.0294,16.2317,1809200.0],["2012-05-02",16.1113,16.7278,16.0102,16.6411,558100.0],["2012-05-03",16.6652,16.7423,16.4774,16.5641,550100.0],["2012-05-04",16.4003,16.4292,16.0294,16.2654,467600.0],["2012-05-07",16.251,17.0987,16.2269,16.8193,972400.0],["2012-05-08",16.7374,17.1228,16.2173,16.776,1088500.0],["2012-05-09",16.5833,16.8579,16.2991,16.7567,350100.0],["2012-05-10",16.9686,17.0024,16.4774,16.5063,479900.0],["2012-05-11",16.3569,17.0457,16.3088,16.8482,838200.0],["2012-05-14",16.5737,16.9253,16.4725,16.593,498900.0],["2012-05-15",16.5785,16.9927,16.5785,16.6315,658900.0],["2012-05-16",16.8049,16.9638,16.3858,16.4436,391000.0],["2012-05-17",16.4436,16.5641,15.9186,15.9572,1085900.0],["2012-05-18",15.9572,16.145,15.6537,15.7693,1025500.0],["2012-05-21",15.9427,16.5207,15.8464,16.2847,918500.0],["2012-05-22",16.3569,16.5689,16.2847,16.4196,1171400.0],["2012-05-23",16.2365,16.7952,16.1498,16.7374,617000.0],["2012-05-24",16.7615,16.853,16.3618,16.617,433500.0],["2012-05-25",16.6074,16.7085,16.3618,16.4822,354400.0],["2012-05-29",16.7085,16.9253,16.5929,16.8675,497600.0],["2012-05-30",16.617,16.6989,16.4292,16.6074,271400.0],["2012-05-31",18.4425,18.7845,17.2673,18.2787,8742200.0],["2012-06-01",17.6863,18.2161,17.4455,18.168,3121100.0],["2012-06-04",18.3269,18.6303,17.8549,18.5436,1590900.0],["2012-06-05",18.3751,18.7219,18.0813,18.64,1303900.0],["2012-06-06",18.6641,19.1457,18.5629,19.1313,1290800.0],["2012-06-07",19.4443,19.4443,18.8375,18.9049,1131400.0],["2012-06-08",18.8856,19.2083,18.5677,18.9338,989800.0],["2012-06-11",19.112,19.1313,18.4184,18.4473,774200.0],["2012-06-12",18.5436,18.8134,18.4232,18.7267,763000.0],["2012-06-13",18.6689,18.7989,18.2643,18.351,847700.0],["2012-06-14",18.4232,18.6978,18.245,18.5677,442200.0],["2012-06-15",18.5581,18.7219,18.3269,18.5485,649600.0],["2012-06-18",18.4232,18.7026,18.3028,18.428,692300.0],["2012-06-19",18.5437,18.8904,18.5051,18.6592,754200.0],["2012-06-20",18.717,18.953,18.5436,18.6785,910500.0],["2012-06-21",18.7074,18.7459,18.0427,18.1776,785400.0],["2012-06-22",18.3462,18.4618,18.1824,18.3414,1401900.0],["2012-06-25",18.1005,18.4232,17.9127,18.3414,495400.0],["2012-06-26",18.3847,18.4618,18.062,18.1824,863000.0],["2012-06-27",18.2209,18.2643,17.8212,17.9801,1019800.0],["2012-06-28",17.879,18.1391,17.5659,18.0957,1036500.0],["2012-06-29",18.5244,18.6833,18.2161,18.5726,1107600.0],["2012-07-02",18.5725,18.717,18.3221,18.5629,582900.0],["2012-07-03",18.5822,18.8471,18.5051,18.5629,469000.0],["2012-07-05",18.4858,18.823,18.4858,18.6496,546800.0],["2012-07-06",18.4858,18.5966,18.3799,18.5581,426100.0],["2012-07-09",18.4762,18.5774,18.2884,18.4714,410900.0],["2012-07-10",18.5581,18.6352,17.9801,18.1005,380900.0],["2012-07-11",18.0813,18.3799,17.9175,18.0524,264000.0],["2012-07-12",17.8212,18.0909,17.5755,17.9079,886300.0],["2012-07-13",17.9753,18.2258,17.9079,18.0379,461100.0],["2012-07-16",17.9416,18.115,17.8212,17.9849,374500.0],["2012-07-17",18.0861,18.2547,17.9416,18.1969,274000.0],["2012-07-18",18.009,18.1824,17.9079,17.9464,562100.0],["2012-07-19",18.0235,18.115,17.7875,17.8982,300800.0],["2012-07-20",17.9464,17.9994,17.6237,17.7489,263400.0],["2012-07-23",17.3443,17.4551,17.1709,17.2191,318500.0],["2012-07-24",17.2913,17.3491,16.8675,16.9349,410200.0],["2012-07-25",17.0409,17.118,16.8819,16.9783,375100.0],["2012-07-26",17.2287,17.3058,17.0072,17.2191,508200.0],["2012-07-27",17.4407,17.72,17.2673,17.5418,522500.0],["2012-07-30",17.8549,17.9608,17.5803,17.8308,476000.0],["2012-07-31",17.8212,17.903,17.4888,17.7008,455200.0],["2012-08-01",17.879,17.9368,17.484,17.484,363100.0],["2012-08-02",17.3395,17.6141,17.0168,17.3684,455000.0],["2012-08-03",17.6478,18.0379,17.6478,17.879,455600.0],["2012-08-06",17.8982,18.3221,17.879,18.0716,413900.0],["2012-08-07",17.8452,18.3654,17.5803,18.351,1136100.0],["2012-08-08",18.168,19.0253,18.0813,18.9482,1195700.0],["2012-08-09",18.7604,19.8297,18.7604,19.2661,2609100.0],["2012-08-10",19.0686,19.7767,18.9771,19.4636,2032400.0],["2012-08-13",19.507,19.5744,19.218,19.3865,4383500.0],["2012-08-14",19.507,19.6755,19.0927,19.2613,1325200.0],["2012-08-15",19.3095,19.3625,19.1891,19.2083,1145400.0],["2012-08-16",19.2372,19.2998,19.0446,19.1361,1040600.0],["2012-08-17",19.2709,19.3817,19.1891,19.3384,1039100.0],["2012-08-20",19.348,19.5792,19.3143,19.4732,1290300.0],["2012-08-21",19.507,19.6996,19.3095,19.4492,696200.0],["2012-08-22",19.3287,19.4877,19.2035,19.401,751300.0],["2012-08-23",19.348,19.454,19.165,19.348,527300.0],["2012-08-24",19.2709,19.4732,19.1409,19.2372,461600.0],["2012-08-27",19.295,19.4106,19.1939,19.348,375300.0],["2012-08-28",19.2998,19.4395,19.1939,19.2661,477100.0],["2012-08-29",19.3047,19.3673,19.2083,19.3287,454200.0],["2012-08-30",19.2469,19.3962,19.1987,19.3239,547300.0],["2012-08-31",19.4443,19.5744,19.1939,19.5262,791200.0],["2012-09-04",19.4732,19.5648,19.2661,19.4588,859100.0],["2012-09-05",19.3962,19.5069,19.1746,19.3143,821600.0],["2012-09-06",19.4492,19.6707,19.3287,19.5503,1264900.0],["2012-09-07",19.5455,19.7478,19.5455,19.6996,1168500.0],["2012-09-10",19.7189,19.8634,19.6129,19.6563,517000.0],["2012-09-11",19.6274,19.8586,19.5021,19.5407,290600.0],["2012-09-12",19.5262,19.6322,19.2613,19.348,381900.0],["2012-09-13",19.0735,19.7863,18.9241,19.767,833700.0],["2012-09-14",19.8393,20.109,19.5551,19.6755,505400.0],["2012-09-17",19.5503,19.7189,19.4829,19.5937,394200.0],["2012-09-18",19.5118,19.5696,19.3625,19.5214,258000.0],["2012-09-19",19.5937,19.8875,19.507,19.584,415200.0],["2012-09-20",19.4732,19.4973,19.2661,19.3576,304700.0],["2012-09-21",19.5359,19.5888,19.2565,19.3095,447600.0],["2012-09-24",19.2661,19.4154,19.1698,19.1842,296600.0],["2012-09-25",19.2998,19.5021,18.5966,18.6303,982600.0],["2012-09-26",18.6303,18.7508,18.3028,18.3462,577500.0],["2012-09-27",18.3751,19.2661,18.351,18.9049,1269800.0],["2012-09-28",18.7845,19.2709,18.6641,19.0398,766400.0],["2012-10-01",19.112,19.6418,18.9049,19.3287,431000.0],["2012-10-02",19.3384,19.531,18.9145,19.2035,710100.0],["2012-10-03",19.2661,19.584,19.1216,19.4395,506200.0],["2012-10-04",19.5118,19.7044,19.2854,19.5359,330300.0],["2012-10-05",19.5744,19.6852,19.2565,19.6852,1069900.0],["2012-10-08",19.5648,19.6659,19.295,19.4588,383700.0],["2012-10-09",19.3528,19.454,19.2709,19.3143,381500.0],["2012-10-10",19.2854,19.4973,19.242,19.2613,261900.0],["2012-10-11",19.4491,19.5936,19.2324,19.3143,645700.0],["2012-10-12",19.3239,19.5214,19.2998,19.4395,368800.0],["2012-10-15",19.3865,19.5407,19.3047,19.4636,227800.0],["2012-10-16",19.454,19.5503,19.3962,19.4925,314500.0],["2012-10-17",19.4636,19.6852,19.1216,19.3769,639200.0],["2012-10-18",19.2902,19.3625,19.0253,19.0494,405700.0],["2012-10-19",18.9771,19.0735,18.693,18.8375,542100.0],["2012-10-22",18.8375,19.0109,18.6255,18.9242,377400.0],["2012-10-23",18.8037,19.0253,18.6352,18.8182,300400.0],["2012-10-24",18.9242,19.0108,18.7074,18.7941,553000.0],["2012-10-25",18.9482,19.0879,18.5677,18.8037,338600.0],["2012-10-26",18.7556,19.2661,18.7556,19.0108,474600.0],["2012-10-31",19.0446,19.1024,18.457,18.7893,728400.0],["2012-11-01",18.8615,18.8615,18.3751,18.4955,866400.0],["2012-11-02",18.6159,18.6881,18.2161,18.2354,549900.0],["2012-11-05",18.6978,18.9049,17.9753,18.6496,1886100.0],["2012-11-06",18.6111,18.7459,18.0475,18.3365,1937400.0],["2012-11-07",17.8019,18.5966,17.8019,18.2113,2351400.0],["2012-11-08",18.2289,18.7758,18.2113,18.4171,1434900.0],["2012-11-09",18.2642,18.6582,18.2289,18.5876,1379900.0],["2012-11-12",19.3697,19.9225,18.964,19.1228,2024400.0],["2012-11-13",19.0698,19.3697,18.8346,19.1169,458900.0],["2012-11-14",19.1404,19.3168,18.7641,18.8523,566800.0],["2012-11-15",18.817,18.8758,18.4054,18.5406,568600.0],["2012-11-16",18.4465,18.6641,18.1407,18.5288,867300.0],["2012-11-19",18.67,19.258,18.4465,18.9699,508000.0],["2012-11-20",18.8523,19.1698,18.6112,18.6994,316900.0],["2012-11-21",18.6876,18.864,18.3348,18.4465,515800.0],["2012-11-23",18.5406,19.0522,18.4642,18.9934,209500.0],["2012-11-26",19.0287,19.2404,18.5582,18.8111,200000.0],["2012-11-27",18.7641,18.9757,18.3642,18.7229,651500.0],["2012-11-28",18.6112,18.9463,18.3818,18.8699,1261300.0],["2012-11-29",19.0463,19.3756,18.9346,19.3697,748900.0],["2012-11-30",19.7578,19.9578,19.1463,19.5344,584400.0],["2012-12-03",19.5932,20.0636,19.4285,20.0107,1543200.0],["2012-12-04",19.6402,20.14,19.4403,20.0871,875500.0],["2012-12-05",20.0812,20.8986,19.993,20.4811,1841200.0],["2012-12-06",19.7225,21.0868,19.7225,21.0339,2030000.0],["2012-12-07",20.7104,21.3749,20.7104,21.3514,1500500.0],["2012-12-10",21.3102,21.8277,21.1338,21.763,1583100.0],["2012-12-11",21.7512,21.9335,21.4631,21.7454,1271700.0],["2012-12-12",21.7865,21.9041,21.4572,21.7748,817400.0],["2012-12-13",21.7689,21.8101,21.3632,21.6219,1315500.0],["2012-12-14",21.5925,21.8218,21.4161,21.716,618500.0],["2012-12-17",21.3396,22.304,21.3396,22.2158,1026000.0],["2012-12-18",22.3922,22.5569,21.9688,22.2393,1768200.0],["2012-12-19",22.2217,22.3863,21.8159,22.157,804800.0],["2012-12-20",22.2981,22.4628,22.1394,22.3452,2231000.0],["2012-12-21",22.204,22.5157,22.1394,22.498,1245000.0],["2012-12-24",22.3452,22.5216,21.8159,22.451,446600.0],["2012-12-26",22.4922,22.5392,22.0982,22.2511,527600.0],["2012-12-27",22.257,22.3746,21.8159,22.157,874200.0],["2012-12-28",22.1276,22.3099,21.9218,21.9571,474600.0],["2012-12-31",21.9923,22.6156,21.9629,22.6156,934200.0],["2013-01-02",22.7921,23.3037,22.7862,23.0273,1125300.0],["2013-01-03",22.9626,23.2154,22.8744,23.1566,783700.0],["2013-01-04",23.3977,23.4389,23.1684,23.3801,634800.0],["2013-01-07",23.3801,23.5506,23.1566,23.4095,550900.0],["2013-01-08",23.4036,23.4859,23.2978,23.3977,952900.0],["2013-01-09",23.4918,23.7447,23.4683,23.5859,918400.0],["2013-01-10",23.58,23.9622,23.5624,23.9328,921800.0],["2013-01-11",23.9034,23.9328,23.7329,23.8623,978700.0],["2013-01-14",23.8623,23.9034,23.6094,23.7741,566200.0],["2013-01-15",23.7329,23.8329,23.6447,23.7976,1407900.0],["2013-01-16",23.8094,23.8564,23.6682,23.8035,696300.0],["2013-01-17",23.7741,23.927,23.7329,23.7682,915300.0],["2013-01-18",23.7564,24.0799,23.6976,23.9799,1180500.0],["2013-01-22",23.9799,24.3621,23.9622,24.0328,714600.0],["2013-01-23",24.0387,24.0446,23.6212,23.6388,709300.0],["2013-01-24",23.6918,23.9622,23.5565,23.6624,590200.0],["2013-01-25",23.7035,23.8505,23.6094,23.7153,768300.0],["2013-01-28",24.0505,24.7326,23.8682,24.1739,1638900.0],["2013-01-29",24.221,24.2386,23.9211,23.9799,891000.0],["2013-01-30",23.9387,23.9446,23.5506,23.6153,1053200.0],["2013-01-31",23.4507,23.6447,23.2801,23.5036,1339900.0],["2013-02-01",23.5741,24.6561,23.533,24.3856,2013800.0],["2013-02-04",24.2563,24.4033,24.0504,24.2033,756900.0],["2013-02-05",24.2327,24.6091,24.1975,24.5856,1170000.0],["2013-02-06",24.4856,24.7561,24.4327,24.5503,949300.0],["2013-02-07",24.562,25.0795,24.3974,25.0501,2173900.0],["2013-02-08",25.103,25.2677,24.7973,24.9266,932700.0],["2013-02-11",24.9325,25.3853,24.6561,25.3676,1575000.0],["2013-02-12",24.221,25.8204,24.0563,25.791,3071200.0],["2013-02-13",25.8263,26.1262,25.7263,26.1027,1762700.0],["2013-02-14",26.1909,26.2438,25.4441,25.544,2903100.0],["2013-02-15",25.744,26.4379,25.7263,25.9498,2316800.0],["2013-02-19",26.0203,26.1497,25.5499,25.8145,1527100.0],["2013-02-20",25.6381,25.8263,25.1442,25.2677,1323800.0],["2013-02-21",25.25,25.7087,24.9972,25.2147,1048200.0],["2013-02-22",25.3559,25.7616,25.2853,25.7616,843400.0],["2013-02-25",25.8381,25.8675,25.3735,25.3735,1058600.0],["2013-02-26",25.3912,25.8204,25.3912,25.7263,1275600.0],["2013-02-27",25.7793,26.285,25.7205,26.2262,1637700.0],["2013-02-28",26.1674,26.5907,26.1674,26.3144,6617400.0],["2013-03-01",26.2791,26.285,25.8028,25.8734,1186100.0],["2013-03-04",25.8733,26.2673,25.8322,25.9909,799800.0],["2013-03-05",26.0733,26.6201,26.0733,26.4261,804600.0],["2013-03-06",26.4849,26.5437,26.0321,26.0909,686800.0],["2013-03-07",26.1615,26.2673,26.1027,26.1615,923100.0],["2013-03-08",26.4202,26.5496,26.1556,26.4437,1219400.0],["2013-03-11",26.2732,26.9553,26.2732,26.3555,648900.0],["2013-03-12",26.3261,26.3438,26.0262,26.1086,414900.0],["2013-03-13",26.2085,26.7378,26.1556,26.5849,528900.0],["2013-03-14",26.6966,27.1259,26.6966,26.9318,957400.0],["2013-03-15",26.9318,27.3023,26.7965,27.2552,1074600.0],["2013-03-18",27.0788,27.5786,26.9083,27.1905,886400.0],["2013-03-19",27.2611,27.3963,26.6731,27.0318,534600.0],["2013-03-20",27.0847,27.2787,26.8083,27.12,360600.0],["2013-03-21",27.0847,27.1611,26.7554,26.7671,571100.0],["2013-03-22",26.8554,27.0612,26.6201,27.0141,968400.0],["2013-03-25",27.0259,27.3081,26.5672,26.6496,481900.0],["2013-03-26",26.6614,27.1074,26.6139,26.8636,477900.0],["2013-03-27",26.7863,27.1014,26.6793,26.9885,540300.0],["2013-03-28",27.5176,28.7484,26.9528,27.2025,658800.0],["2013-04-01",27.0717,27.5771,26.9587,27.3452,464500.0],["2013-04-02",27.4166,27.5236,26.6971,26.8576,550100.0],["2013-04-03",26.9052,26.9052,25.9896,26.1144,551400.0],["2013-04-04",26.269,26.3047,25.9479,26.1441,480600.0],["2013-04-05",25.8647,26.382,25.615,26.2333,581100.0],["2013-04-08",26.2452,26.7387,26.2096,26.6733,415400.0],["2013-04-09",26.709,26.9528,26.6912,26.7506,222800.0],["2013-04-10",26.7922,27.1847,26.7744,26.816,426600.0],["2013-04-11",26.816,26.9528,26.2095,26.5425,798600.0],["2013-04-12",26.4712,26.8636,26.4176,26.7268,636100.0],["2013-04-15",26.6971,26.7387,25.7041,25.7041,584300.0],["2013-04-16",25.8647,26.3582,25.7814,26.275,645000.0],["2013-04-17",26.1679,26.1679,25.1928,25.2701,783100.0],["2013-04-18",25.2998,25.3474,24.8539,25.1333,593500.0],["2013-04-19",25.1512,25.5793,25.1214,25.3177,586300.0],["2013-04-22",25.389,25.6922,25.2998,25.6031,531400.0],["2013-04-23",25.7933,26.0906,25.7517,25.8528,679100.0],["2013-04-24",25.9004,26.2987,25.7933,26.1144,448900.0],["2013-04-25",26.2571,26.709,26.1858,26.4117,759000.0],["2013-04-26",26.4177,26.6258,26.2393,26.4533,562500.0],["2013-04-29",26.5722,26.715,26.1323,26.2155,324500.0],["2013-04-30",26.162,26.7031,26.1382,26.4355,562500.0],["2013-05-01",26.275,26.3641,25.389,25.716,901800.0],["2013-05-02",25.7993,26.0014,25.6923,25.8171,789000.0],["2013-05-03",26.0133,26.3344,25.9539,26.049,798600.0],["2013-05-06",26.1204,26.4414,26.1025,26.3404,704500.0],["2013-05-07",26.3404,27.1906,25.1333,26.9587,1510900.0],["2013-05-08",26.8101,27.0717,26.2987,26.3998,864100.0],["2013-05-09",26.4474,26.5247,25.6804,25.9539,615000.0],["2013-05-10",25.9301,26.0609,25.8052,25.9123,369500.0],["2013-05-13",25.8766,25.942,25.4901,25.496,567600.0],["2013-05-14",25.5614,25.5852,25.3058,25.4544,1154600.0],["2013-05-15",25.502,25.9123,25.496,25.8171,1028500.0],["2013-05-16",25.8112,25.8944,25.4068,25.4247,638300.0],["2013-05-17",25.4841,25.5614,25.0977,25.2642,789200.0],["2013-05-20",25.276,25.3415,25.1333,25.2404,1077300.0],["2013-05-21",25.2641,25.6744,25.2404,25.3474,1082400.0],["2013-05-22",25.3652,25.6268,24.5863,24.735,684500.0],["2013-05-23",24.5566,24.5923,23.9382,24.3187,1484700.0],["2013-05-24",24.2296,24.3069,23.9323,24.0512,598600.0],["2013-05-28",24.2533,24.4317,23.7301,23.736,1077400.0],["2013-05-29",23.6706,23.7301,22.9452,22.9452,2598200.0],["2013-05-30",23.0404,23.0404,21.9642,22.7015,3199200.0],["2013-05-31",22.5885,23.1296,22.2912,22.749,2062500.0],["2013-06-03",22.749,23.0107,22.535,22.9452,1151800.0],["2013-06-04",22.2674,22.2674,20.7393,21.0901,5450700.0],["2013-06-05",21.2031,21.548,20.1507,20.2399,4972100.0],["2013-06-06",19.9723,20.4896,19.8593,20.3944,3671100.0],["2013-06-07",20.4955,20.549,20.2101,20.3766,1261000.0],["2013-06-10",20.3469,20.5134,20.1269,20.4658,1100400.0],["2013-06-11",20.2934,20.4361,20.0377,20.2161,1655300.0],["2013-06-12",20.335,20.5669,20.1447,20.3528,1777200.0],["2013-06-13",20.3588,20.8404,20.3231,20.8226,3736300.0],["2013-06-14",20.9296,21.7263,20.888,21.6431,2099600.0],["2013-06-17",22.1009,22.1009,21.7799,21.9344,1913900.0],["2013-06-18",21.9404,22.2734,21.9404,22.1901,1225400.0],["2013-06-19",22.1485,22.3625,21.9582,21.9939,2113400.0],["2013-06-20",21.8155,21.8155,20.9593,21.1258,1681300.0],["2013-06-21",21.2507,21.4231,20.8047,20.9712,2127500.0],["2013-06-24",20.8107,21.2982,20.5253,20.9177,981000.0],["2013-06-25",21.0663,21.2744,20.9296,21.1317,857500.0],["2013-06-26",21.1076,21.5177,21.1016,21.4695,904500.0],["2013-06-27",21.6624,22.7178,21.6624,22.6455,2197900.0],["2013-06-28",22.5852,23.5501,22.3801,23.526,3134100.0],["2013-07-01",23.4234,23.7008,22.9048,23.0073,1388300.0],["2013-07-02",22.9289,23.345,22.9108,23.14,866400.0],["2013-07-03",23.1159,23.152,22.6756,22.7842,467500.0],["2013-07-05",22.9048,22.9229,22.4464,22.6455,856900.0],["2013-07-08",22.6515,22.7902,22.5791,22.6334,654900.0],["2013-07-09",22.6153,22.7962,22.5671,22.6515,719400.0],["2013-07-10",22.6937,22.7299,22.4163,22.5188,443900.0],["2013-07-11",22.7359,22.9711,22.6153,22.8626,1164900.0],["2013-07-12",22.8867,23.0073,22.742,22.7962,468100.0],["2013-07-15",22.8445,22.9711,22.7118,22.8384,394900.0],["2013-07-16",22.9169,22.9772,22.5007,22.555,1140900.0],["2013-07-17",22.5429,22.555,22.0906,22.1932,1341600.0],["2013-07-18",22.1811,22.555,22.0786,22.4103,567200.0],["2013-07-19",22.3922,22.561,22.3439,22.5068,585000.0],["2013-07-22",22.549,23.0254,22.4706,22.6997,572400.0],["2013-07-23",22.7842,23.0978,22.6575,22.7239,457800.0],["2013-07-24",22.7661,22.7962,22.2052,22.3258,513800.0],["2013-07-25",22.35,22.4344,22.2173,22.3017,594700.0],["2013-07-26",22.2113,22.8505,22.1389,22.742,475100.0],["2013-07-29",22.6997,22.754,22.5068,22.561,594500.0],["2013-07-30",22.6756,22.8867,22.4344,22.4585,399800.0],["2013-07-31",22.4464,22.748,22.1027,22.4645,457200.0],["2013-08-01",22.5429,22.7721,22.1932,22.3258,979600.0],["2013-08-02",22.3138,22.3922,22.0122,22.1871,705100.0],["2013-08-05",22.1449,22.2414,21.8916,21.9941,1147100.0],["2013-08-06",20.5046,21.2644,20.5046,21.2343,3822100.0],["2013-08-07",20.9689,21.2885,20.8483,21.1016,1266800.0],["2013-08-08",21.7348,21.7348,20.8362,21.0051,1441300.0],["2013-08-09",20.8543,21.186,20.6855,21.0292,1303400.0],["2013-08-12",20.9207,21.0353,20.7458,20.8724,869100.0],["2013-08-13",20.8965,21.0172,20.7578,20.9749,763200.0],["2013-08-14",20.9146,21.0775,20.8785,20.9629,482600.0],["2013-08-15",20.7217,20.8785,20.6252,20.7518,657200.0],["2013-08-16",20.6553,20.8483,20.6252,20.6312,1543200.0],["2013-08-19",20.6855,20.6855,20.3839,20.4925,832800.0],["2013-08-20",20.4804,20.7217,20.2754,20.601,873900.0],["2013-08-21",20.4985,20.5045,20.2995,20.3839,1240900.0],["2013-08-22",20.4081,20.5468,20.2874,20.4201,788900.0],["2013-08-23",20.5045,20.583,20.4684,20.4985,1457800.0],["2013-08-26",20.5468,20.5528,20.3839,20.4261,615000.0],["2013-08-27",20.1246,20.2392,19.9799,20.1186,940900.0],["2013-08-28",20.1668,20.2573,20.0462,20.0884,548900.0],["2013-08-29",20.004,20.197,19.9738,20.0764,465600.0],["2013-08-30",20.0161,20.1367,19.8834,19.9256,463200.0],["2013-09-03",20.0824,20.209,19.8834,20.0643,711400.0],["2013-09-04",20.0522,20.3055,19.9859,20.1668,652000.0],["2013-09-05",20.209,20.209,19.9678,20.0944,1333100.0],["2013-09-06",20.0703,20.7518,20.0703,20.4623,500200.0],["2013-09-09",20.39,20.8362,20.39,20.8061,373200.0],["2013-09-10",20.9146,21.1076,20.8423,21.0956,433000.0],["2013-09-11",21.0533,21.4031,20.9629,21.3488,675800.0],["2013-09-12",21.385,21.6263,21.1679,21.4453,654200.0],["2013-09-13",21.4996,21.5961,21.3488,21.5237,400700.0],["2013-09-16",21.7167,21.9519,21.2101,21.2584,565000.0],["2013-09-17",21.2343,21.5418,21.2282,21.4273,549900.0],["2013-09-18",21.4936,22.0303,21.3428,21.976,619300.0],["2013-09-19",22.0062,22.1027,21.8494,21.964,742700.0],["2013-09-20",22.0424,22.0545,21.5177,21.572,832900.0],["2013-09-23",21.5177,21.6263,21.2282,21.3187,381800.0],["2013-09-24",21.2825,21.3428,21.0594,21.0775,750300.0],["2013-09-25",21.1937,21.3956,20.9673,21.2182,351800.0],["2013-09-26",21.206,21.469,21.0958,21.4507,459200.0],["2013-09-27",21.3834,21.5975,21.2121,21.261,708300.0],["2013-09-30",21.0713,21.3222,21.004,21.1142,1168800.0],["2013-10-01",21.1754,22.0686,21.1754,21.7994,1340700.0],["2013-10-02",21.6893,22.1788,21.5792,22.0258,909000.0],["2013-10-03",21.9524,22.0319,21.6832,21.9279,541000.0],["2013-10-04",21.8912,22.1298,21.7811,21.8973,461000.0],["2013-10-07",21.7444,21.7872,21.5363,21.6098,513700.0],["2013-10-08",21.5669,21.7015,21.414,21.4874,519800.0],["2013-10-09",21.6281,21.7015,21.3589,21.4201,583800.0],["2013-10-10",21.2733,21.5119,20.9735,21.3528,1243400.0],["2013-10-11",21.2794,21.7933,21.2794,21.5914,515500.0],["2013-10-14",21.4813,21.573,21.3283,21.4752,735700.0],["2013-10-15",21.4874,21.6342,21.1509,21.1754,597600.0],["2013-10-16",21.2671,21.83,21.1937,21.5669,657300.0],["2013-10-17",21.5731,22.0748,21.5547,22.0136,1440000.0],["2013-10-18",22.2338,22.6866,22.087,22.3317,749900.0],["2013-10-21",22.344,22.656,22.3317,22.5642,445900.0],["2013-10-22",22.6009,23.225,22.4785,22.9191,866800.0],["2013-10-23",22.8579,23.0047,22.6132,22.7722,474300.0],["2013-10-24",22.7845,23.0965,22.7233,22.968,400600.0],["2013-10-25",23.0904,23.1883,22.9497,23.0537,383800.0],["2013-10-28",23.0904,23.0904,22.7906,22.8946,619400.0],["2013-10-29",22.8885,23.0353,22.6621,23.0047,538000.0],["2013-10-30",22.968,23.3474,22.6866,22.8579,553700.0],["2013-10-31",22.8151,22.913,22.5153,22.5826,759500.0],["2013-11-01",22.5459,22.9497,22.5336,22.8579,1276700.0],["2013-11-04",23.0292,23.1944,22.8395,22.8701,1144700.0],["2013-11-05",22.9129,24.3507,22.7967,23.69,3254100.0],["2013-11-06",23.9164,24.8647,23.7573,24.62,1248300.0],["2013-11-07",24.7484,24.9197,24.0693,24.1366,704300.0],["2013-11-08",24.0815,24.3018,23.586,24.0571,927300.0],["2013-11-11",24.0815,24.6689,23.8613,24.418,943900.0],["2013-11-12",24.4119,24.6077,24.259,24.5771,673900.0],["2013-11-13",24.4609,24.9993,24.3324,24.9687,451200.0],["2013-11-14",25.036,25.4582,24.779,25.293,552500.0],["2013-11-15",25.3786,25.7885,25.244,25.6968,692500.0],["2013-11-18",25.7885,25.7885,25.3236,25.5316,773300.0],["2013-11-19",25.4704,25.6968,25.2562,25.4153,4556400.0],["2013-11-20",25.5499,25.7518,24.8463,24.9809,787900.0],["2013-11-21",25.0788,25.7029,25.0605,25.5255,472200.0],["2013-11-22",25.4826,25.5438,25.2134,25.5255,506400.0],["2013-11-25",25.6111,25.8314,25.3541,25.5622,496300.0],["2013-11-26",25.6417,25.709,25.4704,25.5071,589000.0],["2013-11-27",25.5193,25.8558,25.5193,25.7212,341200.0],["2013-11-29",25.9048,25.9109,25.6172,25.6172,174600.0],["2013-12-02",25.5499,25.8558,25.3725,25.6906,382900.0],["2013-12-03",25.5744,25.9231,25.4214,25.6539,583700.0],["2013-12-04",25.4704,25.6295,25.0788,25.348,582100.0],["2013-12-05",25.2685,25.4153,25.1461,25.2991,261300.0],["2013-12-06",25.6906,26.0088,25.3664,25.5499,559500.0],["2013-12-09",25.6233,25.7151,25.4887,25.6968,270300.0],["2013-12-10",25.7396,25.8925,25.5377,25.6233,534800.0],["2013-12-11",25.6356,25.6662,25.1828,25.2563,419800.0],["2013-12-12",25.2073,25.4582,25.0421,25.1339,582200.0],["2013-12-13",25.2501,25.5377,25.1889,25.3664,436800.0],["2013-12-16",25.4887,25.6295,25.2624,25.397,367400.0],["2013-12-17",25.4826,25.5316,25.1767,25.3297,498700.0],["2013-12-18",25.3297,26.0088,25.3174,25.8375,681100.0],["2013-12-19",25.758,25.917,25.5132,25.5438,374300.0],["2013-12-20",25.5622,25.8436,25.4949,25.8191,836300.0],["2013-12-23",25.8864,26.0945,25.6723,25.8681,1266900.0],["2013-12-24",25.8186,26.1838,25.8186,26.0353,165600.0],["2013-12-26",26.1591,26.1591,25.8,25.8495,267700.0],["2013-12-27",25.9609,25.9919,25.7442,25.8805,186700.0],["2013-12-30",25.9424,26.3263,25.8557,26.1157,303500.0],["2013-12-31",26.1467,26.3015,25.7504,25.8681,373900.0],["2014-01-02",25.8681,26.1777,25.5833,25.899,646200.0],["2014-01-03",25.8433,26.3262,25.7566,26.0972,285800.0],["2014-01-06",26.1219,26.3201,26.0476,26.0848,344100.0],["2014-01-07",26.1095,26.6606,26.0167,26.382,444600.0],["2014-01-08",26.3015,26.4625,26.0662,26.3324,216900.0],["2014-01-09",26.4687,26.4934,26.0291,26.3324,317400.0],["2014-01-10",26.4067,26.7535,26.3139,26.5306,287100.0],["2014-01-13",26.5553,26.5801,26.2582,26.4625,348900.0],["2014-01-14",26.6977,27.094,26.543,26.6916,571900.0],["2014-01-15",26.8587,27.0816,26.7101,26.8216,416000.0],["2014-01-16",26.8711,27.0445,26.4872,26.6854,345900.0],["2014-01-17",26.5925,26.6482,26.4563,26.5987,302600.0],["2014-01-21",26.6854,26.9826,26.6358,26.7287,438100.0],["2014-01-22",26.8587,27.0197,26.7349,26.9949,706300.0],["2014-01-23",26.933,27.0507,26.8711,26.9826,616500.0],["2014-01-24",26.9144,26.9144,26.2891,26.4687,735700.0],["2014-01-27",26.481,26.7101,25.9795,26.1591,495100.0],["2014-01-28",26.252,26.4315,26.1281,26.1962,310800.0],["2014-01-29",26.0972,26.2891,25.5461,25.7814,641000.0],["2014-01-30",26.0167,26.2829,26.0167,26.0724,351400.0],["2014-01-31",25.6823,26.091,25.5833,25.608,534700.0],["2014-02-03",25.6576,25.8619,24.9827,25.1313,895600.0],["2014-02-04",25.1189,25.5214,24.9641,25.1313,467500.0],["2014-02-05",24.9579,25.1932,24.5369,25.0756,610800.0],["2014-02-06",25.1375,25.5275,25.1251,25.3666,459600.0],["2014-02-07",25.4656,25.5833,25.1375,25.3542,460900.0],["2014-02-10",25.4656,25.6885,25.3542,25.4966,566500.0],["2014-02-11",25.5957,25.6761,25.2985,25.3294,444100.0],["2014-02-12",25.4037,25.4718,25.0756,25.2799,364400.0],["2014-02-13",25.1251,25.2365,24.9765,25.1499,535900.0],["2014-02-14",25.187,25.5957,25.1003,25.4037,561300.0],["2014-02-18",25.4594,25.7381,25.3418,25.7071,609300.0],["2014-02-19",25.7009,26.0724,25.5709,25.8062,477600.0],["2014-02-20",25.7752,25.9052,25.6328,25.7257,550500.0],["2014-02-21",25.8062,26.0043,25.7814,25.8495,364500.0],["2014-02-24",25.961,26.2086,25.9238,25.9671,857700.0],["2014-02-25",26.091,26.2148,25.8681,26.1095,365200.0],["2014-02-26",26.2024,26.2396,25.9671,26.0848,297600.0],["2014-02-27",26.1157,26.1962,25.8867,26.0662,524300.0],["2014-02-28",26.1281,26.9021,26.0724,26.1219,1092200.0],["2014-03-03",26.2953,26.3324,26.0043,26.0724,693500.0],["2014-03-04",26.3882,26.9516,26.3882,26.4748,1117500.0],["2014-03-05",26.4315,26.6977,26.3572,26.6668,415900.0],["2014-03-06",26.7287,27.2859,26.5306,27.0197,546200.0],["2014-03-07",27.0816,27.2488,26.9826,27.0754,522700.0],["2014-03-10",26.9887,27.1745,26.6977,26.8402,524400.0],["2014-03-11",26.9021,26.964,26.7039,26.8402,425100.0],["2014-03-12",26.8401,27.0259,26.7101,27.0259,458300.0],["2014-03-13",27.1497,27.6079,27.0259,27.094,940200.0],["2014-03-14",27.1497,27.3974,27.0445,27.2674,694400.0],["2014-03-17",27.4593,27.6141,27.2364,27.3355,450000.0],["2014-03-18",27.3107,27.5274,27.3107,27.5212,418900.0],["2014-03-19",27.5522,27.5522,26.8401,27.0816,299500.0],["2014-03-20",27.1002,27.6079,26.7535,26.8649,1033400.0],["2014-03-21",27.1435,27.2178,26.9083,27.1497,430000.0],["2014-03-24",27.2426,27.2426,26.4625,26.7101,406300.0],["2014-03-25",26.8092,27.0259,26.0786,26.4191,951100.0],["2014-03-26",26.6763,26.7641,26.2121,26.2184,842700.0],["2014-03-27",26.1682,26.4693,25.8546,26.0365,449100.0],["2014-03-28",25.9926,26.532,25.8985,26.0114,436800.0],["2014-03-31",26.256,26.8645,26.231,26.67,476900.0],["2014-04-01",26.7014,27.2032,26.7014,27.2032,411100.0],["2014-04-02",27.222,27.222,26.8833,27.1342,339600.0],["2014-04-03",27.0464,27.1781,26.9209,27.1091,243700.0],["2014-04-04",27.222,27.3286,26.5697,26.6512,326900.0],["2014-04-07",26.4818,27.4729,26.4442,27.2784,726700.0],["2014-04-08",27.3161,27.8492,27.2094,27.7614,648700.0],["2014-04-09",27.8492,28.2444,27.6548,28.1252,846900.0],["2014-04-10",28.1189,28.3259,27.8618,27.8931,930600.0],["2014-04-11",27.8492,28.1628,27.7238,28.0437,779700.0],["2014-04-14",28.3134,28.4514,28.1816,28.3824,555500.0],["2014-04-15",28.5705,28.7587,28.144,28.5392,737000.0],["2014-04-16",28.7838,29.0221,28.5705,28.8214,702000.0],["2014-04-17",28.8591,29.0723,28.7713,28.9971,795200.0],["2014-04-21",29.1162,29.1288,28.8465,29.0786,519900.0],["2014-04-22",29.0911,29.1915,28.9155,29.0661,427900.0],["2014-04-23",29.1162,29.2291,28.9155,29.0033,622800.0],["2014-04-24",29.1288,29.1602,28.7775,28.9908,625900.0],["2014-04-25",28.9281,28.9594,28.5894,28.6207,321000.0],["2014-04-28",28.7211,28.8591,28.4137,28.7775,277400.0],["2014-04-29",28.9594,29.0472,28.4263,28.6019,358500.0],["2014-04-30",28.5894,28.7963,28.0876,28.5705,556000.0],["2014-05-01",28.6207,28.834,28.1879,28.8026,405700.0],["2014-05-02",28.8089,29.1539,28.4576,28.5894,233700.0],["2014-05-05",28.5392,28.765,28.1691,28.5831,290500.0],["2014-05-06",29.3546,29.6117,28.9532,28.9782,521600.0],["2014-05-07",29.2166,29.273,28.5894,29.0723,469000.0],["2014-05-08",29.0284,29.3044,28.7085,28.834,299000.0],["2014-05-09",28.7399,28.8967,28.5517,28.6709,225500.0],["2014-05-12",28.8026,29.1664,28.7273,28.7273,319600.0],["2014-05-13",28.7273,28.9155,28.3698,28.4075,425800.0],["2014-05-14",28.4012,28.4764,27.9496,28.2256,652800.0],["2014-05-15",28.1378,28.3259,27.843,28.282,638500.0],["2014-05-16",28.2883,28.4827,28.0311,28.1064,423400.0],["2014-05-19",28.1189,28.4075,28.0625,28.351,502900.0],["2014-05-20",28.2569,28.3761,27.9935,28.0813,439900.0],["2014-05-21",28.2444,28.4451,27.9496,28.075,344000.0],["2014-05-22",28.0562,28.6145,27.8555,28.3134,393500.0],["2014-05-23",28.3134,28.6458,28.213,28.5643,335000.0],["2014-05-27",28.7336,28.9971,28.3447,28.5517,594100.0],["2014-05-28",28.5831,28.6333,28.1503,28.5831,618300.0],["2014-05-29",28.5768,29.1727,28.5078,29.135,927700.0],["2014-05-30",29.1664,29.2103,28.7775,28.9343,711300.0],["2014-06-02",29.041,29.2103,28.8214,29.0033,663300.0],["2014-06-03",29.0096,29.5678,28.9845,29.5239,735800.0],["2014-06-04",29.4361,29.6055,29.3107,29.5177,544300.0],["2014-06-05",29.6055,30.0885,29.4424,30.032,583200.0],["2014-06-06",30.1637,30.3331,30.032,30.2766,373900.0],["2014-06-09",30.2641,30.3582,29.8627,29.8815,339600.0],["2014-06-10",29.6745,29.8689,29.411,29.5929,465200.0],["2014-06-11",29.5177,29.6619,29.3169,29.4863,221400.0],["2014-06-12",29.3797,29.4612,28.9155,29.135,436200.0],["2014-06-13",29.1852,29.3546,28.834,29.0974,588600.0],["2014-06-16",29.1288,29.2103,28.9531,29.0723,552200.0],["2014-06-17",29.1037,29.5114,28.9782,29.3358,626100.0],["2014-06-18",29.2605,29.6494,29.1664,29.5239,520900.0],["2014-06-19",29.5804,29.8125,29.5616,29.7623,329100.0],["2014-06-20",29.7121,29.8501,29.2668,29.756,1339800.0],["2014-06-23",30.3832,30.9729,30.0257,30.0947,1049600.0],["2014-06-24",30.0508,30.2641,29.7686,29.8564,435800.0],["2014-06-25",29.7295,30.2498,29.7295,30.2181,397000.0],["2014-06-26",30.1673,30.548,30.1419,30.4782,653300.0],["2014-06-27",30.3132,30.8717,30.2942,30.7828,656800.0],["2014-06-30",30.6496,30.8273,30.4909,30.5544,454000.0],["2014-07-01",30.694,31.1445,30.6432,31.0747,603100.0],["2014-07-02",30.9478,31.1636,30.8399,31.1509,455900.0],["2014-07-03",31.2207,31.227,30.8463,30.9605,312200.0],["2014-07-07",30.9288,31.0113,30.5798,30.7638,313900.0],["2014-07-08",30.7574,31.0684,30.5988,30.8526,500900.0],["2014-07-09",30.9732,31.2524,30.8082,31.0938,323800.0],["2014-07-10",30.8399,31.4936,30.8209,31.2651,369400.0],["2014-07-11",31.2143,31.4237,31.024,31.3286,334900.0],["2014-07-14",31.392,31.6522,31.2397,31.4808,295900.0],["2014-07-15",31.3032,31.4491,30.9351,31.3603,340500.0],["2014-07-16",31.538,31.6776,31.2778,31.5253,264800.0],["2014-07-17",31.3349,31.6839,31.3349,31.4935,407100.0],["2014-07-18",31.4491,31.8489,31.4491,31.6078,359700.0],["2014-07-21",31.4618,31.6585,31.2905,31.538,250600.0],["2014-07-22",31.5951,31.8806,31.4428,31.4872,328300.0],["2014-07-23",31.557,31.6966,31.3666,31.6649,432400.0],["2014-07-24",31.7347,31.8108,31.2461,31.2651,310600.0],["2014-07-25",31.0874,31.3539,30.8844,31.062,419400.0],["2014-07-28",31.189,31.3222,30.9415,31.2397,454600.0],["2014-07-29",31.3476,31.4047,30.7955,30.7955,468300.0],["2014-07-30",30.9161,31.062,30.18,30.7257,656700.0],["2014-07-31",30.6369,30.7194,30.2879,30.3006,560600.0],["2014-08-01",30.3577,30.4529,29.9135,30.1165,737500.0],["2014-08-04",30.2371,30.8653,30.0848,30.7575,832300.0],["2014-08-05",30.2054,30.4846,29.3931,29.6533,961700.0],["2014-08-06",29.5454,30.18,29.482,30.1483,511000.0],["2014-08-07",30.3196,30.4211,29.9896,30.0975,485000.0],["2014-08-08",30.0785,30.4084,29.9452,30.345,500600.0],["2014-08-11",30.4973,30.6052,30.3133,30.4275,484200.0],["2014-08-12",30.3577,30.6496,30.2561,30.6052,465400.0],["2014-08-13",30.7257,30.8336,30.5671,30.6686,614100.0],["2014-08-14",30.6115,30.8019,30.6115,30.6813,414200.0],["2014-08-15",30.8146,30.8146,30.3196,30.5988,475200.0],["2014-08-18",30.8653,30.9542,30.6813,30.9097,417800.0],["2014-08-19",30.9161,31.4111,30.7067,31.2841,502400.0],["2014-08-20",31.3032,31.3032,30.9161,31.024,502100.0],["2014-08-21",31.0557,31.189,30.7511,31.1001,338800.0],["2014-08-22",30.9922,31.4364,30.8971,31.1192,449200.0],["2014-08-25",31.3032,31.3032,30.7892,31.1636,382300.0],["2014-08-26",31.0938,31.2461,30.8526,31.2207,432100.0],["2014-08-27",31.1636,31.3539,31.1001,31.2651,305200.0],["2014-08-28",31.1192,31.4682,30.9986,31.3159,403100.0],["2014-08-29",31.3222,31.5951,31.2207,31.5697,442600.0],["2014-09-02",31.6585,31.7601,31.189,31.5634,480800.0],["2014-09-03",31.6205,31.6332,31.1509,31.189,407900.0],["2014-09-04",31.3159,31.4047,30.5734,30.6686,481500.0],["2014-09-05",30.7257,31.6141,30.6876,31.5887,601300.0],["2014-09-08",31.4999,31.6522,31.0113,31.0747,1423000.0],["2014-09-09",31.1255,31.1509,30.7828,30.8209,860500.0],["2014-09-10",30.7575,30.8844,30.4782,30.5988,454100.0],["2014-09-11",30.5417,30.7448,30.2879,30.51,530700.0],["2014-09-12",30.4402,30.4402,29.3677,29.5518,663400.0],["2014-09-15",29.5518,29.7168,29.2979,29.5518,590000.0],["2014-09-16",29.4439,30.0531,29.298,29.9706,688400.0],["2014-09-17",29.9452,30.1863,29.7295,29.8691,461000.0],["2014-09-18",29.996,30.2181,29.685,30.1673,593100.0],["2014-09-19",30.2054,30.3958,29.8691,30.3958,1606800.0],["2014-09-22",30.2561,30.6432,29.9515,30.5544,1114000.0],["2014-09-23",30.4021,30.7067,30.3577,30.4465,887900.0],["2014-09-24",30.4529,30.6496,30.2498,30.4655,533400.0],["2014-09-25",30.4338,30.6432,30.1165,30.2054,697800.0],["2014-09-26",30.1927,30.8907,30.1356,30.859,597800.0],["2014-09-29",30.6432,30.859,30.3958,30.859,585900.0],["2014-09-30",30.7499,30.9424,30.3584,30.3584,511400.0],["2014-10-01",30.3583,30.4739,29.7422,29.8577,592000.0],["2014-10-02",29.8577,30.031,29.4598,29.601,622000.0],["2014-10-03",29.877,30.2172,29.7165,30.1851,346200.0],["2014-10-06",30.2107,30.2942,29.7807,29.7935,352900.0],["2014-10-07",29.6138,30.2364,29.4213,29.4341,450100.0],["2014-10-08",29.4726,30.2878,29.3507,30.2621,511400.0],["2014-10-09",30.2621,30.5252,29.6459,29.6652,711600.0],["2014-10-10",29.5432,29.9733,28.9656,29.0041,556000.0],["2014-10-13",28.9528,29.2031,27.6563,27.7012,897900.0],["2014-10-14",27.8424,28.5933,27.6819,27.9002,648700.0],["2014-10-15",27.7205,28.5292,27.4252,28.4907,677800.0],["2014-10-16",27.9579,28.9207,27.9579,28.818,547900.0],["2014-10-17",29.1453,29.3764,28.7795,29.0683,334400.0],["2014-10-20",29.0234,29.6524,29.0234,29.6524,257600.0],["2014-10-21",29.6909,30.5445,29.5946,30.5252,440700.0],["2014-10-22",30.4996,30.6985,30.0567,30.1016,276700.0],["2014-10-23",30.3006,30.8012,30.1979,30.2364,329700.0],["2014-10-24",30.3134,30.5445,29.9989,30.4803,297200.0],["2014-10-27",30.3904,30.66,30.2942,30.5958,242900.0],["2014-10-28",30.6087,31.0836,30.4097,31.0772,455300.0],["2014-10-29",31.0194,31.1799,30.7499,31.0836,353100.0],["2014-10-30",30.8718,31.3468,30.8397,31.2954,263800.0],["2014-10-31",31.5778,31.6934,31.3083,31.6741,446200.0],["2014-11-03",31.7704,31.918,31.2762,31.4687,503700.0],["2014-11-04",31.289,31.6741,30.705,31.4431,564800.0],["2014-11-05",31.5907,31.8089,30.9681,31.3339,340600.0],["2014-11-06",31.3724,31.7575,31.3083,31.6677,318800.0],["2014-11-07",31.5714,31.9501,31.4816,31.6163,369000.0],["2014-11-10",31.6869,32.1555,31.6484,32.0977,486500.0],["2014-11-11",31.9758,32.3865,31.9758,32.194,348300.0],["2014-11-12",32.117,32.2068,31.8281,32.0078,253500.0],["2014-11-13",32.0207,32.3801,31.9116,32.1747,308500.0],["2014-11-14",32.2517,32.3609,32.0207,32.1298,315000.0],["2014-11-17",32.0079,32.348,31.7961,31.8346,280100.0],["2014-11-18",31.8474,32.4571,31.6869,32.2967,343500.0],["2014-11-19",32.3159,32.3352,31.7768,31.9822,267600.0],["2014-11-20",31.918,32.3673,31.7575,32.3673,301100.0],["2014-11-21",32.6689,32.7267,32.3031,32.4764,301100.0],["2014-11-24",32.4764,32.6047,32.0528,32.0592,418500.0],["2014-11-25",32.0528,32.6304,32.0528,32.5727,386300.0],["2014-11-26",32.6689,33.2658,32.3994,33.1824,334700.0],["2014-11-28",33.2594,33.5932,33.0476,33.4263,222600.0],["2014-12-01",33.2016,33.484,33.0283,33.0283,360400.0],["2014-12-02",33.1182,33.2787,32.9577,33.1118,333800.0],["2014-12-03",33.1952,33.2594,33.054,33.176,378100.0],["2014-12-04",33.0669,33.2979,32.9,33.2081,252200.0],["2014-12-05",33.1631,33.7729,33.0669,33.683,313000.0],["2014-12-08",33.6766,34.1066,33.3749,33.4969,318400.0],["2014-12-09",33.1952,34.1708,33.0733,33.9975,628300.0],["2014-12-10",33.8627,34.158,33.7344,33.9462,328100.0],["2014-12-11",34.1965,34.4725,33.8178,34.1002,331800.0],["2014-12-12",33.8178,34.1965,33.683,33.6959,321100.0],["2014-12-15",33.9654,34.081,33.0348,33.2851,468200.0],["2014-12-16",33.2466,33.8948,33.2145,33.2401,443400.0],["2014-12-17",33.407,34.389,33.3942,34.3826,735100.0],["2014-12-18",34.7228,34.9089,33.7279,34.2735,474600.0],["2014-12-19",34.3441,35.217,34.3441,34.7741,567600.0],["2014-12-22",34.7677,35.1977,34.7677,35.1785,316400.0],["2014-12-23",35.3453,35.371,34.9602,35.095,297700.0],["2014-12-24",35.2555,35.4031,34.9346,35.1721,141100.0],["2014-12-26",35.3017,35.5675,35.1396,35.3601,324500.0],["2014-12-29",35.3082,35.6972,35.3082,35.5416,273800.0],["2014-12-30",35.4314,35.6648,34.997,35.01,303800.0],["2014-12-31",35.0229,35.3341,34.1218,34.1931,471700.0],["2015-01-02",34.1995,34.5885,34.0245,34.5626,414000.0],["2015-01-05",34.4265,35.0878,34.3746,34.8673,534900.0],["2015-01-06",34.9322,35.1591,34.1736,34.5172,337100.0],["2015-01-07",34.6793,34.9646,34.4654,34.8868,480100.0],["2015-01-08",35.1526,35.3601,34.7247,34.9386,414300.0],["2015-01-09",34.9127,35.3082,34.783,35.2239,374600.0],["2015-01-12",35.1267,35.3601,35.1267,35.3212,289500.0],["2015-01-13",35.6064,35.8269,35.1332,35.3341,426500.0],["2015-01-14",35.0813,35.3795,34.7506,35.3017,237100.0],["2015-01-15",35.4573,35.7944,35.3276,35.6842,498800.0],["2015-01-16",35.6907,36.4233,35.6518,36.365,377800.0],["2015-01-20",36.5789,36.6567,36.0992,36.5011,543100.0],["2015-01-21",36.3779,36.6697,35.6129,35.6907,456100.0],["2015-01-22",36.0214,36.566,35.8074,36.4622,642600.0],["2015-01-23",36.5206,36.5206,36.0732,36.1251,361000.0],["2015-01-26",36.1381,36.8383,35.8204,36.8318,335900.0],["2015-01-27",36.4947,36.8772,36.1705,36.4233,276800.0],["2015-01-28",36.3974,36.7021,36.1056,36.1121,332800.0],["2015-01-29",36.0279,36.5465,35.8204,36.5336,523200.0],["2015-01-30",36.339,36.6697,35.5675,35.5935,644100.0],["2015-02-02",35.6259,35.8333,34.4848,35.198,416100.0],["2015-02-03",35.2045,36.4882,35.0943,36.4104,486800.0],["2015-02-04",36.3326,36.6892,36.0473,36.4104,366000.0],["2015-02-05",36.4882,37.2273,36.4882,37.1235,330300.0],["2015-02-06",37.0781,37.3569,35.7037,35.9047,428900.0],["2015-02-09",36.2029,36.6373,36.0214,36.0408,511900.0],["2015-02-10",36.3066,36.5141,35.6,36.2029,362000.0],["2015-02-11",36.0927,37.2013,36.0927,37.1754,356400.0],["2015-02-12",37.2597,37.6681,37.0781,37.1884,245000.0],["2015-02-13",37.1689,37.4736,36.8383,37.2856,338900.0],["2015-02-17",37.2791,37.6422,37.0652,37.2208,208500.0],["2015-02-18",37.1884,37.7459,36.8123,37.7459,417900.0],["2015-02-19",37.5449,37.7524,36.2223,36.2418,362000.0],["2015-02-20",36.1445,37.2597,36.1056,37.1819,584400.0],["2015-02-23",37.1948,37.4931,36.9679,37.4671,270000.0],["2015-02-24",37.3764,37.4931,37.0976,37.2791,341600.0],["2015-02-25",37.1884,37.6292,36.6697,36.8642,553000.0],["2015-02-26",36.955,38.5693,36.955,38.4072,671500.0],["2015-02-27",38.2452,39.1723,38.0247,38.9648,517300.0],["2015-03-02",38.9518,39.5872,38.7379,39.4186,623500.0],["2015-03-03",39.2565,39.6131,39.1009,39.4251,411800.0],["2015-03-04",39.3214,39.8076,39.1852,39.6196,459600.0],["2015-03-05",39.7558,39.8206,39.3214,39.3408,329200.0],["2015-03-06",38.8546,39.0945,37.6163,37.7524,722700.0],["2015-03-09",37.9988,38.9453,37.9988,38.6601,365200.0],["2015-03-10",38.3748,39.7104,38.1738,39.4835,510600.0],["2015-03-11",39.665,39.9697,39.4835,39.678,380300.0],["2015-03-12",39.8465,40.8514,39.6909,40.5791,516200.0],["2015-03-13",40.6894,40.8774,39.9892,40.4949,546000.0],["2015-03-16",40.6958,41.1302,40.3911,40.8125,579800.0],["2015-03-17",40.5921,41.02,40.443,40.819,1007100.0],["2015-03-18",41.033,41.7072,39.9243,41.3896,641900.0],["2015-03-19",41.1821,41.4544,40.6375,40.9487,395600.0],["2015-03-20",41.1302,41.5063,40.631,41.3118,558000.0],["2015-03-23",41.4285,42.1222,41.2599,41.2729,403100.0],["2015-03-24",41.1302,41.2793,40.5727,40.7672,352600.0],["2015-03-25",40.6894,40.8903,39.7817,39.853,357300.0],["2015-03-26",39.7752,39.9114,39.1723,39.7233,333000.0],["2015-03-27",39.7496,39.9461,39.4154,39.8741,405600.0],["2015-03-30",40.0837,40.2148,39.6251,40.0641,458800.0],["2015-03-31",39.9724,40.1558,39.3957,39.9134,471900.0],["2015-04-01",39.8544,40.6538,39.2515,40.5883,720400.0],["2015-04-02",40.6801,41.2567,40.6539,40.8373,313500.0],["2015-04-06",40.8701,41.2371,40.4573,40.5949,1203700.0],["2015-04-07",40.6276,40.8439,40.1886,40.2279,393500.0],["2015-04-08",40.4114,40.6604,40.182,40.5031,336800.0],["2015-04-09",40.4245,40.4245,39.0812,39.4547,529200.0],["2015-04-10",39.8413,40.2672,39.6251,39.6578,262200.0],["2015-04-13",39.8347,40.2345,39.7364,39.7364,282700.0],["2015-04-14",39.874,40.3721,39.4088,39.6447,220500.0],["2015-04-15",39.743,39.8085,38.9567,38.9894,247700.0],["2015-04-16",38.9763,39.0746,38.439,38.8649,418900.0],["2015-04-17",38.6225,38.8715,38.1703,38.7601,483200.0],["2015-04-20",39.0419,39.3236,38.8125,39.3171,339300.0],["2015-04-21",39.376,39.5923,38.9108,39.0222,267600.0],["2015-04-22",39.127,39.625,38.8125,39.3957,414400.0],["2015-04-23",39.4416,39.7758,39.2384,39.5726,200000.0],["2015-04-24",39.5595,39.6054,39.2319,39.4612,249500.0],["2015-04-27",39.6119,39.743,38.7011,39.1074,297900.0],["2015-04-28",39.127,39.2909,38.7601,39.0812,305300.0],["2015-04-29",38.9174,39.2516,38.5242,38.747,207900.0],["2015-04-30",38.4718,38.5111,37.6461,37.7706,464800.0],["2015-05-01",37.7575,38.3472,37.5806,37.9213,304600.0],["2015-05-04",38.0131,38.3997,37.7706,37.882,284700.0],["2015-05-05",37.9606,38.2817,37.076,37.2464,438600.0],["2015-05-06",37.0629,37.5216,36.5256,36.958,589800.0],["2015-05-07",36.9581,36.9974,36.2503,36.8598,992500.0],["2015-05-08",37.2267,37.7903,36.8467,36.9974,589200.0],["2015-05-11",37.017,37.2333,36.3552,36.3618,322900.0],["2015-05-12",36.2307,36.3355,35.4116,36.0931,407500.0],["2015-05-13",36.1979,36.5714,35.7261,35.8375,406100.0],["2015-05-14",35.9424,36.8532,35.7654,36.709,361000.0],["2015-05-15",36.7877,37.4233,36.6173,37.3971,338100.0],["2015-05-18",37.2922,37.6002,36.9449,37.3709,251400.0],["2015-05-19",37.2464,37.8099,37.017,37.4692,387200.0],["2015-05-20",37.4888,37.6985,37.2267,37.3512,323900.0],["2015-05-21",37.3643,37.5478,36.9843,37.0826,185600.0],["2015-05-22",36.9515,37.2005,36.768,36.8794,287900.0],["2015-05-26",36.7287,36.9449,36.2569,36.4142,211900.0],["2015-05-27",36.4469,37.0432,36.1324,36.886,203900.0],["2015-05-28",36.7942,37.0105,36.3814,36.7287,215300.0],["2015-05-29",36.637,36.6828,36.0341,36.1127,448800.0],["2015-06-01",36.3486,36.8729,36.1062,36.8204,348200.0],["2015-06-02",36.5321,36.8139,36.2307,36.3683,288500.0],["2015-06-03",36.3421,36.5583,36.0734,36.1717,339200.0],["2015-06-04",36.0865,36.2634,35.8178,35.8637,314000.0],["2015-06-05",35.6278,35.8375,35.3657,35.5951,346900.0],["2015-06-08",35.595,35.595,35.2019,35.4116,163600.0],["2015-06-09",35.2871,35.4247,35.0446,35.1953,254900.0],["2015-06-10",35.3526,35.6999,35.156,35.5033,511000.0],["2015-06-11",35.5295,35.7458,35.3723,35.6016,228300.0],["2015-06-12",35.5623,35.8834,35.405,35.6278,242200.0],["2015-06-15",35.3723,35.5164,34.9201,35.5099,318700.0],["2015-06-16",35.5164,35.903,35.405,35.7065,235400.0],["2015-06-17",35.6933,35.8703,35.4378,35.772,243400.0],["2015-06-18",35.8965,36.8991,35.8179,36.6042,418000.0],["2015-06-19",36.5976,36.8729,36.2569,36.7549,403700.0],["2015-06-22",36.8008,36.8335,36.0341,36.0865,241600.0],["2015-06-23",35.9227,36.2176,35.7982,36.0079,320200.0],["2015-06-24",36.0996,36.1652,35.6737,35.962,332100.0],["2015-06-25",35.9686,36.1389,35.7458,35.8047,278500.0],["2015-06-26",35.9241,36.143,35.4665,35.9109,671300.0],["2015-06-29",35.8114,36.3419,35.0951,35.1283,318100.0],["2015-06-30",35.4334,35.5262,35.0222,35.2212,275700.0],["2015-07-01",35.4334,36.1695,35.2145,36.1695,354400.0],["2015-07-02",36.3751,36.5541,36.017,36.0766,230700.0],["2015-07-06",36.0634,36.6271,35.9639,36.5541,160200.0],["2015-07-07",36.8393,37.907,36.647,37.8871,413200.0],["2015-07-08",37.582,37.6882,36.4745,36.8194,293600.0],["2015-07-09",37.025,37.2239,36.6204,36.6271,242200.0],["2015-07-10",36.8526,37.4826,36.7332,37.3897,141100.0],["2015-07-13",37.7611,38.1391,37.3101,37.5688,220300.0],["2015-07-14",37.4892,38.1391,37.4892,38.033,186900.0],["2015-07-15",37.8738,38.2718,37.5821,38.0529,178300.0],["2015-07-16",38.1656,38.7028,38.159,38.6763,214100.0],["2015-07-17",38.6829,38.7758,38.2717,38.537,172100.0],["2015-07-20",38.5901,38.8089,38.2651,38.5503,189500.0],["2015-07-21",38.5039,38.8023,38.2253,38.3248,113700.0],["2015-07-22",38.3182,38.5702,38.0595,38.4375,165200.0],["2015-07-23",38.4309,38.4309,37.0383,37.3433,265400.0],["2015-07-24",37.3101,37.403,36.8459,36.8791,211600.0],["2015-07-27",36.773,37.025,36.4878,36.5342,165200.0],["2015-07-28",36.8061,37.0648,36.3021,36.9388,260800.0],["2015-07-29",37.0382,37.3433,36.6005,37.1908,165400.0],["2015-07-30",37.2306,37.3168,36.9388,37.0913,312800.0],["2015-07-31",37.2372,38.0131,36.9786,37.9203,367000.0],["2015-08-03",37.9667,38.6431,37.854,38.2718,577300.0],["2015-08-04",37.2703,37.2703,36.0899,36.2358,569400.0],["2015-08-05",36.0965,36.3684,34.6707,35.0421,469800.0],["2015-08-06",35.2676,35.3472,34.1137,35.3007,453700.0],["2015-08-07",35.1018,35.4267,34.863,35.0686,265800.0],["2015-08-10",35.3737,35.5992,35.0288,35.3472,337500.0],["2015-08-11",35.3206,35.6389,34.9095,35.3936,244500.0],["2015-08-12",35.1814,35.3671,34.4187,35.3405,277700.0],["2015-08-13",35.2477,35.5328,34.8564,35.2477,160000.0],["2015-08-14",35.2477,35.3405,34.9028,35.1946,210000.0],["2015-08-17",35.1018,35.5262,34.9824,35.314,356800.0],["2015-08-18",35.314,35.5262,35.1349,35.2742,179300.0],["2015-08-19",35.115,35.2742,34.6442,35.0089,232300.0],["2015-08-20",34.8299,35.1018,34.4718,34.5513,368600.0],["2015-08-21",33.4571,34.9161,33.2051,34.5182,511100.0],["2015-08-24",32.3364,34.4651,32.3364,33.4903,475100.0],["2015-08-25",34.485,34.6442,33.2051,33.2316,581100.0],["2015-08-26",33.7688,34.1402,33.1587,34.1004,241400.0],["2015-08-27",34.3391,35.1814,34.0075,34.8365,211500.0],["2015-08-28",34.8697,34.8697,34.359,34.7702,218100.0],["2015-08-31",34.5845,34.6575,33.8417,33.9744,384200.0],["2015-09-01",33.4372,33.802,32.9067,33.2184,302800.0],["2015-09-02",33.5897,33.802,33.3046,33.802,241700.0],["2015-09-03",33.9346,34.107,33.4704,33.5234,186800.0],["2015-09-04",33.1587,33.3974,32.8603,32.9465,228500.0],["2015-09-08",33.4505,33.8815,33.2184,33.7489,261900.0],["2015-09-09",34.1137,34.2927,33.6428,33.6693,227600.0],["2015-09-10",33.6295,34.2397,33.5898,33.9346,181000.0],["2015-09-11",33.7887,34.684,33.6959,34.6774,122200.0],["2015-09-14",34.81,34.9161,34.6442,34.8697,116000.0],["2015-09-15",34.8962,34.9824,34.1004,34.863,216600.0],["2015-09-16",34.9758,35.7252,34.8365,35.6986,226800.0],["2015-09-17",35.5992,36.773,35.4002,36.1894,257100.0],["2015-09-18",35.7252,35.8512,34.0871,34.1999,480100.0],["2015-09-21",34.4784,34.7901,34.3259,34.5779,271700.0],["2015-09-22",34.2596,34.4651,33.5765,33.6362,253800.0],["2015-09-23",33.7754,33.8484,33.4438,33.6627,228200.0],["2015-09-24",33.55,33.6096,33.0128,33.4173,279500.0],["2015-09-25",33.7489,33.7489,33.1521,33.3046,236500.0],["2015-09-28",33.3046,33.3113,32.3697,32.6119,283600.0],["2015-09-29",32.5715,32.8742,32.4303,32.5715,222100.0],["2015-09-30",32.9078,33.318,32.6926,33.1095,417700.0],["2015-10-01",33.2239,33.8023,32.8674,33.8023,249800.0],["2015-10-02",33.6341,34.0982,32.8943,34.078,332500.0],["2015-10-05",34.421,35.2751,34.226,35.1877,169800.0],["2015-10-06",35.1137,35.5509,34.9322,35.4366,230900.0],["2015-10-07",35.5845,36.2974,35.4029,36.2974,216000.0],["2015-10-08",36.2234,36.5799,36.0217,36.3916,290500.0],["2015-10-09",36.5059,36.6001,36.21,36.4117,326600.0],["2015-10-12",36.4521,37.1381,36.4521,36.7884,255700.0],["2015-10-13",36.5732,36.9565,35.941,36.0956,159300.0],["2015-10-14",35.6585,36.1495,35.0263,35.7863,394000.0],["2015-10-15",35.8065,35.9141,35.4769,35.9006,293000.0],["2015-10-16",36.1024,36.1024,35.5307,35.6787,223500.0],["2015-10-19",35.645,36.062,35.5711,36.0015,258600.0],["2015-10-20",35.9612,36.5261,35.7594,36.4588,193200.0],["2015-10-21",36.5194,36.7009,35.6854,35.8065,199400.0],["2015-10-22",36.0755,36.7749,35.9679,36.7749,187800.0],["2015-10-23",36.7413,36.7413,35.3289,35.4635,284300.0],["2015-10-26",35.5038,35.5038,34.643,34.7976,300200.0],["2015-10-27",34.7371,34.9456,34.1587,34.8514,167900.0],["2015-10-28",34.959,35.9073,34.8582,35.9006,369100.0],["2015-10-29",35.672,36.0889,35.5442,35.8266,165500.0],["2015-10-30",35.7796,35.9679,35.107,35.376,196900.0],["2015-11-02",35.3491,36.6001,35.1406,36.4454,407800.0],["2015-11-03",36.3311,37.1717,35.0936,37.0843,283700.0],["2015-11-04",36.8153,38.046,36.5059,37.5416,420900.0],["2015-11-05",37.5013,37.8376,37.3533,37.8308,196800.0],["2015-11-06",37.3937,41.0389,37.1516,37.9317,361900.0],["2015-11-09",37.6291,37.8712,37.0776,37.387,189600.0],["2015-11-10",37.3869,38.0393,37.1986,38.0124,186100.0],["2015-11-11",38.1335,38.3689,37.7232,37.7434,161500.0],["2015-11-12",37.5147,37.6492,37.0103,37.1717,189000.0],["2015-11-13",37.0507,37.3399,36.5597,36.6001,196500.0],["2015-11-16",36.5933,36.8287,36.21,36.8153,236500.0],["2015-11-17",36.7346,37.0641,36.2638,36.405,264200.0],["2015-11-18",36.5126,36.6539,35.6989,36.5732,304500.0],["2015-11-19",36.5866,36.8153,36.21,36.3848,187700.0],["2015-11-20",36.6337,36.7279,36.2638,36.2772,200000.0],["2015-11-23",36.3378,36.3916,35.9544,36.2369,161400.0],["2015-11-24",36.1024,36.2033,35.5374,35.9342,131400.0],["2015-11-25",35.9275,36.5261,35.7863,36.3512,143200.0],["2015-11-27",36.3243,36.9296,36.1764,36.9027,67300.0],["2015-11-30",36.9498,37.1179,36.4521,36.5463,240800.0],["2015-12-01",36.6942,37.017,36.5463,36.97,119800.0],["2015-12-02",36.8556,37.0036,36.0015,36.062,165500.0],["2015-12-03",36.2167,36.2772,35.0465,35.2415,207100.0],["2015-12-04",35.2415,36.015,35.2415,35.7056,188700.0],["2015-12-07",35.6316,35.7661,35.033,35.3962,281000.0],["2015-12-08",35.0599,35.6451,34.9254,35.1474,164600.0],["2015-12-09",35.0734,35.5442,34.6564,34.7842,145900.0],["2015-12-10",34.5892,34.8783,34.3874,34.5152,255500.0],["2015-12-11",33.8897,34.2461,33.392,33.7619,353000.0],["2015-12-14",33.6476,34.273,33.3248,34.226,434900.0],["2015-12-15",34.8985,35.3357,34.5017,34.9792,252800.0],["2015-12-16",35.1675,36.5059,34.9658,36.284,281600.0],["2015-12-17",36.3512,36.3512,35.4164,35.5643,269300.0],["2015-12-18",35.3491,35.6316,34.6093,34.7842,483700.0],["2015-12-21",34.9052,35.1675,34.4076,34.7707,140500.0],["2015-12-22",34.838,35.329,34.7035,35.107,144200.0],["2015-12-23",35.2886,36.8287,35.0667,35.8199,200600.0],["2015-12-24",35.8872,36.2974,35.6047,35.8939,75200.0],["2015-12-28",35.778,36.1052,35.5463,35.9825,166400.0],["2015-12-29",36.1529,36.5141,35.7849,36.1938,138400.0],["2015-12-30",36.0438,36.221,35.5872,35.6417,125700.0],["2015-12-31",35.594,36.0029,35.1443,35.192,148800.0],["2016-01-04",34.6877,34.7899,33.6995,34.0062,279000.0],["2016-01-05",34.1425,35.4782,34.0471,35.41,220900.0],["2016-01-06",34.9534,35.3214,34.3537,34.6127,237900.0],["2016-01-07",33.9789,34.1766,33.0044,33.018,261100.0],["2016-01-08",33.2702,33.6791,32.4456,32.5478,462400.0],["2016-01-11",32.7863,33.3724,32.6636,33.3042,209400.0],["2016-01-12",33.57,33.6654,32.5614,32.8408,260900.0],["2016-01-13",32.8408,32.8885,29.9582,30.3739,584800.0],["2016-01-14",30.4148,31.0417,29.3312,30.5238,463000.0],["2016-01-15",30.0536,30.4284,29.3721,30.2512,472000.0],["2016-01-19",30.4625,30.8782,29.5561,29.6651,290400.0],["2016-01-20",29.5356,30.3193,28.2817,29.8355,602400.0],["2016-01-21",30.1558,31.2734,30.0672,30.2035,396200.0],["2016-01-22",30.701,31.0622,30.4488,31.0144,254400.0],["2016-01-25",30.8986,31.3484,30.2716,30.4693,194800.0],["2016-01-26",30.5919,31.5119,30.5919,31.4642,353600.0],["2016-01-27",31.3211,31.5596,30.5783,30.7555,201700.0],["2016-01-28",31.0962,31.3484,30.8373,30.8781,191700.0],["2016-01-29",31.1235,32.1525,30.8986,31.9958,372100.0],["2016-02-01",31.7368,32.2888,31.4233,31.7436,388700.0],["2016-02-02",31.4029,31.6278,30.7896,31.3961,220600.0],["2016-02-03",31.621,32.0571,30.81,31.621,247200.0],["2016-02-04",31.5119,32.5955,31.2393,32.1185,212800.0],["2016-02-05",31.9754,32.1525,31.6278,31.7573,257300.0],["2016-02-08",31.3143,31.8322,30.7078,31.6482,284700.0],["2016-02-09",31.2257,32.098,30.9463,31.3688,220600.0],["2016-02-10",31.5801,32.7182,31.3756,31.7913,201100.0],["2016-02-11",31.2325,31.7641,30.9259,31.3961,165000.0],["2016-02-12",31.73,32.357,31.5256,32.1116,200200.0],["2016-02-16",32.466,33.2361,32.3706,33.1407,323100.0],["2016-02-17",33.3656,34.2311,33.1748,33.3179,266900.0],["2016-02-18",33.2906,33.5564,32.7045,32.9158,283600.0],["2016-02-19",32.6977,33.0998,32.6091,32.7727,223800.0],["2016-02-22",33.0521,33.2634,32.5887,32.7591,353000.0],["2016-02-23",32.5819,33.202,32.5205,32.9839,252400.0],["2016-02-24",32.7045,33.1884,32.5751,32.9976,388000.0],["2016-02-25",33.3247,33.6177,32.9908,33.2429,395300.0],["2016-02-26",34.5309,34.8649,32.5682,32.5819,426700.0],["2016-02-29",32.4728,32.9294,32.1866,32.6228,549800.0],["2016-03-01",32.7386,33.0317,32.5274,32.9022,360900.0],["2016-03-02",32.7931,33.8903,32.4592,33.8835,477400.0],["2016-03-03",33.9108,34.3605,33.6177,34.0811,355500.0],["2016-03-04",34.0266,34.0266,33.2156,33.6859,265100.0],["2016-03-07",33.6109,34.3128,33.4337,34.2924,425700.0],["2016-03-08",34.2379,34.5241,33.9653,34.1016,371600.0],["2016-03-09",34.2447,34.2856,33.9653,34.1084,204700.0],["2016-03-10",34.1493,34.1833,32.5342,33.0112,221600.0],["2016-03-11",33.3792,34.2038,33.0998,34.1561,228900.0],["2016-03-14",34.1629,34.5241,34.1629,34.2242,311700.0],["2016-03-15",34.122,34.1902,33.8494,33.9312,174700.0],["2016-03-16",33.8494,34.5105,33.6995,34.2719,398300.0],["2016-03-17",34.3537,35.6077,34.3333,35.4373,314400.0],["2016-03-18",35.669,36.5958,35.4441,35.8598,505500.0],["2016-03-21",35.7372,35.9689,35.1988,35.3146,177100.0],["2016-03-22",35.0897,35.4032,34.5923,35.226,254800.0],["2016-03-23",35.1238,35.3487,34.2311,34.2515,185400.0],["2016-03-24",34.0743,34.6468,34.013,34.5377,186500.0],["2016-03-28",34.5718,34.7558,34.1493,34.3128,200800.0],["2016-03-29",34.2644,35.5857,34.1261,35.5096,223500.0],["2016-03-30",35.6134,35.7794,35.3436,35.3851,175400.0],["2016-03-31",35.3713,36.1115,35.1914,35.6134,265900.0],["2016-04-01",35.2952,35.4543,34.9355,35.0876,230800.0],["2016-04-04",35.0738,35.2883,34.6726,34.721,154800.0],["2016-04-05",34.4443,34.8386,34.2437,34.7487,245900.0],["2016-04-06",34.7072,34.8386,34.4927,34.6241,291400.0],["2016-04-07",34.4581,34.6795,33.8009,33.8978,189200.0],["2016-04-08",34.0707,34.804,33.8839,34.7002,447300.0],["2016-04-11",34.9216,35.6272,34.9216,35.0323,429400.0],["2016-04-12",35.1084,35.8832,35.1084,35.6342,297700.0],["2016-04-13",35.8832,36.2084,35.5166,36.1807,281400.0],["2016-04-14",36.2775,36.2775,35.7518,36.0838,188100.0],["2016-04-15",35.9801,36.5127,35.9801,36.0631,139200.0],["2016-04-18",35.9731,36.3398,35.6272,36.0562,213600.0],["2016-04-19",36.2844,36.6649,35.6895,35.9939,188100.0],["2016-04-20",35.9386,36.0147,35.5996,35.7794,203700.0],["2016-04-21",35.7794,35.8071,35.1084,35.2606,218200.0],["2016-04-22",35.4335,35.6411,34.4858,34.8248,307000.0],["2016-04-25",34.8109,35.6134,34.7141,35.6065,275800.0],["2016-04-26",35.6549,35.8348,35.2814,35.3644,334200.0],["2016-04-27",35.3505,35.987,35.3021,35.7794,282400.0],["2016-04-28",35.6411,36.0146,35.5926,35.6895,239700.0],["2016-04-29",35.7034,35.7034,35.2537,35.648,312400.0],["2016-05-02",35.731,36.0423,35.5581,35.6549,177500.0],["2016-05-03",34.9631,36.1876,34.1676,35.8417,286900.0],["2016-05-04",35.2329,36.1945,35.2329,35.6964,319900.0],["2016-05-05",35.7241,36.1945,35.6342,35.8555,163300.0],["2016-05-06",35.814,36.2153,35.5927,36.1668,138900.0],["2016-05-09",36.2499,36.658,36.1392,36.5612,193800.0],["2016-05-10",36.7687,37.4121,36.5266,37.3982,215900.0],["2016-05-11",37.3429,37.3844,35.8002,35.821,229100.0],["2016-05-12",35.9524,36.0769,35.3505,35.6688,177100.0],["2016-05-13",35.5719,35.7518,35.1222,35.2329,213400.0],["2016-05-16",35.1914,35.7864,34.9631,35.6272,177000.0],["2016-05-17",35.4612,35.5996,34.6518,34.7971,211800.0],["2016-05-18",34.6726,35.1568,34.1468,34.4858,254200.0],["2016-05-19",34.1745,34.5135,33.4688,33.8424,178900.0],["2016-05-20",33.9116,34.3544,33.711,33.96,171300.0],["2016-05-23",33.9877,34.2575,33.7732,33.8078,183700.0],["2016-05-24",33.96,34.2367,33.7179,33.8839,324400.0],["2016-05-25",33.9047,33.9116,33.3928,33.7732,340100.0],["2016-05-26",33.6141,33.8839,32.8808,33.289,361700.0],["2016-05-27",33.3651,33.7594,33.3651,33.5588,162800.0],["2016-05-31",33.6141,34.1537,33.2267,33.9393,261900.0],["2016-06-01",33.7732,34.6933,33.7732,34.6795,290600.0],["2016-06-02",34.5135,35.1292,34.5135,35.1153,168500.0],["2016-06-03",35.2883,35.7241,34.4097,34.977,137300.0],["2016-06-06",34.8939,35.143,34.4927,34.7763,166100.0],["2016-06-07",34.7763,35.2744,34.7487,34.9977,155400.0],["2016-06-08",35.0461,35.4612,34.9285,35.3782,164400.0],["2016-06-09",35.2883,35.4266,35.1292,35.2883,137200.0],["2016-06-10",35.0738,35.4197,34.7833,34.9147,204100.0],["2016-06-13",34.9562,35.1914,34.6587,34.7902,143000.0],["2016-06-14",34.6864,35.06,34.6518,34.9009,229000.0],["2016-06-15",34.97,35.7172,34.9355,35.3367,219500.0],["2016-06-16",35.1153,35.1153,34.4443,35.0392,149000.0],["2016-06-17",35.1084,35.6065,34.6587,35.5788,372000.0],["2016-06-20",35.7864,36.1807,35.4128,35.4612,150800.0],["2016-06-21",35.3782,35.6964,35.1707,35.3713,258300.0],["2016-06-22",35.4405,35.4405,35.0669,35.1707,219200.0],["2016-06-23",35.4474,35.5996,35.2814,35.482,192300.0],["2016-06-24",34.7625,34.9908,34.0154,34.0431,494000.0],["2016-06-27",33.8908,33.8908,32.8462,32.867,356000.0],["2016-06-28",33.1482,33.837,33.1482,33.8159,310600.0],["2016-06-29",34.1392,35.2006,34.1392,35.2006,224700.0],["2016-06-30",35.2006,35.6083,34.7437,35.6012,242700.0],["2016-07-01",35.7629,36.0651,35.5591,35.9175,182000.0],["2016-07-05",35.8472,35.8964,35.4396,35.8402,193700.0],["2016-07-06",35.5872,36.2901,35.4606,36.2549,204500.0],["2016-07-07",36.1706,36.3533,35.9667,36.2409,197800.0],["2016-07-08",36.3603,37.3163,36.3603,37.239,304200.0],["2016-07-11",37.3022,37.9699,37.0,37.9418,304700.0],["2016-07-12",38.1457,38.2933,37.7661,38.0895,192000.0],["2016-07-13",38.2863,38.3073,37.4428,37.6326,195200.0],["2016-07-14",37.6115,37.8716,37.3725,37.3936,180600.0],["2016-07-15",37.6045,37.9489,37.0914,37.8013,269800.0],["2016-07-18",37.8786,38.223,37.7169,37.9911,163400.0],["2016-07-19",37.97,38.1176,37.5342,38.1105,180000.0],["2016-07-20",38.23,38.6096,37.8364,38.4831,448800.0],["2016-07-21",38.3917,39.1157,38.0754,39.0594,293300.0],["2016-07-22",38.9892,39.7061,38.8205,39.5374,327100.0],["2016-07-25",39.6147,39.9029,39.4249,39.7764,430200.0],["2016-07-26",39.7834,39.8748,39.3547,39.6428,315500.0],["2016-07-27",39.6217,39.6288,39.0594,39.3336,213200.0],["2016-07-28",39.2703,39.3968,38.8626,39.207,192300.0],["2016-07-29",39.4249,39.8326,39.1016,39.5304,292300.0],["2016-08-01",39.4741,39.7131,39.1578,39.685,155200.0],["2016-08-02",39.7834,39.7834,38.4901,38.6096,395700.0],["2016-08-03",38.6377,39.0665,38.3495,38.961,332600.0],["2016-08-04",38.961,39.1297,38.455,38.5885,221000.0],["2016-08-05",38.5182,38.9962,38.4409,38.7923,268600.0],["2016-08-08",38.7923,39.5725,38.3073,39.2351,223600.0],["2016-08-09",39.2914,39.3406,38.7502,39.0875,161400.0],["2016-08-10",39.1157,39.2211,38.3425,38.3425,313700.0],["2016-08-11",38.3214,38.6377,37.9489,38.0613,215800.0],["2016-08-12",37.977,38.5463,37.9489,38.4058,188100.0],["2016-08-15",38.4268,38.7572,38.4268,38.4339,178800.0],["2016-08-16",38.2722,38.2933,37.9278,38.2371,210100.0],["2016-08-17",38.2863,38.2863,37.5834,38.0473,355900.0],["2016-08-18",38.0754,38.3425,37.8223,37.977,120800.0],["2016-08-19",38.0121,38.0121,37.6326,37.9559,153800.0],["2016-08-22",37.9559,38.0965,37.6607,37.977,209500.0],["2016-08-23",38.2371,38.4901,37.8224,38.3565,247000.0],["2016-08-24",38.469,38.5744,37.9489,38.1387,293300.0],["2016-08-25",38.1105,38.5604,38.0894,38.3144,167500.0],["2016-08-26",38.4057,38.5955,37.9137,38.1878,222600.0],["2016-08-29",38.2581,38.6939,38.2581,38.4971,259900.0],["2016-08-30",38.5252,38.5604,37.9629,38.216,163000.0],["2016-08-31",38.1597,38.3636,37.6958,37.9278,330100.0],["2016-09-01",37.8856,38.1035,37.1054,37.246,403800.0],["2016-09-02",37.485,38.0192,37.246,37.3444,247600.0],["2016-09-06",37.4569,37.4569,36.5431,36.5923,239800.0],["2016-09-07",36.515,37.246,36.3674,37.2319,335300.0],["2016-09-08",37.0632,37.0984,36.6907,36.8243,212600.0],["2016-09-09",36.4306,36.4306,35.0108,35.0178,322700.0],["2016-09-12",34.9827,35.798,34.6383,35.6645,351100.0],["2016-09-13",35.3271,35.4114,34.9686,35.1654,420700.0],["2016-09-14",35.2357,35.4536,34.9475,35.2779,168100.0],["2016-09-15",35.2006,35.6926,34.9827,35.552,189000.0],["2016-09-16",35.4255,35.4677,34.6875,35.0108,411400.0],["2016-09-19",35.2287,35.4255,34.8913,35.1654,163900.0],["2016-09-20",35.3693,35.3833,34.9757,35.0108,462500.0],["2016-09-21",35.1584,35.5942,34.6523,35.5239,216300.0],["2016-09-22",35.9808,36.3814,35.8191,36.1143,208200.0],["2016-09-23",36.037,36.269,35.5872,35.9667,157300.0],["2016-09-26",35.9105,35.9105,34.8491,34.8702,209200.0],["2016-09-27",34.7578,34.7718,34.1181,34.2166,432800.0],["2016-09-28",34.345,34.9376,34.2665,34.9233,409000.0],["2016-09-29",34.6877,34.9304,34.4307,34.4664,328100.0],["2016-09-30",34.5592,34.702,34.2165,34.3807,411300.0],["2016-10-03",34.2594,34.6306,33.9524,34.4521,282700.0],["2016-10-04",34.5449,34.5592,33.7739,34.1452,363300.0],["2016-10-05",34.2237,34.5092,33.9239,34.2522,345900.0],["2016-10-06",34.1095,34.4307,33.9167,34.2451,306900.0],["2016-10-07",34.4093,34.7377,33.8239,34.0523,321100.0],["2016-10-10",34.2665,35.0018,34.238,34.8376,372300.0],["2016-10-11",34.8591,34.9804,34.3308,34.752,442400.0],["2016-10-12",34.8091,35.0803,34.6877,34.8376,221300.0],["2016-10-13",34.6449,35.4516,34.4735,35.4516,419100.0],["2016-10-14",35.373,35.8371,35.2588,35.4587,471100.0],["2016-10-17",35.6515,35.6515,34.9518,35.5658,465200.0],["2016-10-18",35.8585,36.2583,35.6514,35.8728,387200.0],["2016-10-19",35.9013,36.2368,35.9013,36.037,273300.0],["2016-10-20",36.0298,36.0869,35.1732,35.5372,196000.0],["2016-10-21",35.2802,35.423,35.0375,35.1874,173800.0],["2016-10-24",35.3873,35.8371,35.216,35.5158,333400.0],["2016-10-25",35.3588,35.5444,35.2374,35.3945,242400.0],["2016-10-26",35.1446,35.2517,34.8234,35.0018,258800.0],["2016-10-27",35.1018,35.1018,34.5164,34.8019,278100.0],["2016-10-28",34.9804,35.3945,34.5735,35.3159,356200.0],["2016-10-31",35.423,36.144,35.3373,35.9941,495900.0],["2016-11-01",36.4082,36.808,35.3088,36.2368,606400.0],["2016-11-02",36.808,37.8003,36.4724,37.0649,758700.0],["2016-11-03",37.0649,37.4005,36.5081,36.5081,462000.0],["2016-11-04",36.5081,37.0649,36.4224,36.6937,488400.0],["2016-11-07",36.965,37.8145,36.965,37.7146,271500.0],["2016-11-08",37.6432,38.7569,37.5932,38.5927,346700.0],["2016-11-09",37.8716,39.0353,37.4076,38.5855,504800.0],["2016-11-10",38.8782,38.9282,38.0144,38.3642,324700.0],["2016-11-11",38.3357,39.535,38.3357,39.0924,413300.0],["2016-11-14",39.2994,40.1204,39.1709,39.8491,466800.0],["2016-11-15",39.8348,39.9705,39.021,39.585,213000.0],["2016-11-16",39.5778,40.0704,39.5207,39.9205,181900.0],["2016-11-17",39.9705,40.2275,39.328,39.5064,334800.0],["2016-11-18",39.6349,39.6349,39.2137,39.2494,244900.0],["2016-11-21",39.3208,39.7277,39.2923,39.4636,202000.0],["2016-11-22",39.6207,40.1846,39.535,40.1061,318100.0],["2016-11-23",39.9776,40.7343,39.9776,40.6558,191400.0],["2016-11-25",40.6701,41.027,40.6344,40.7343,93800.0],["2016-11-28",40.7129,41.1055,40.3988,40.4488,187300.0],["2016-11-29",40.5559,41.5981,40.5559,41.2983,354200.0],["2016-11-30",41.3126,42.1193,40.9342,42.0479,471300.0],["2016-12-01",42.1121,42.6618,41.8052,42.1407,383000.0],["2016-12-02",42.1407,42.2977,41.4482,41.6195,280000.0],["2016-12-05",41.9479,43.7897,41.9479,43.6755,748000.0],["2016-12-06",43.6684,44.1824,43.3757,44.1467,306800.0],["2016-12-07",44.2609,45.4602,43.9754,45.4103,704100.0],["2016-12-08",45.0962,45.0962,44.0111,45.0248,359800.0],["2016-12-09",45.0533,45.3175,44.6321,45.0176,185000.0],["2016-12-12",44.9819,45.3674,44.0896,45.0105,299500.0],["2016-12-13",45.2675,45.3746,44.6678,45.3103,312000.0],["2016-12-14",45.3318,45.4388,44.318,44.5108,392900.0],["2016-12-15",44.4608,44.7392,43.8754,44.0682,416000.0],["2016-12-16",44.2966,45.1104,44.2466,44.6464,571700.0],["2016-12-19",44.8392,45.7458,44.7035,45.5459,244800.0],["2016-12-20",45.5745,45.5745,44.4822,45.0176,392400.0],["2016-12-21",45.0819,45.4602,44.9605,45.0462,261800.0],["2016-12-22",45.1247,45.1319,44.4037,44.8463,180300.0],["2016-12-23",44.7963,45.2818,44.7606,45.0962,124700.0],["2016-12-27",45.0962,45.2532,44.6321,45.1104,209200.0],["2016-12-28",45.1538,45.4644,44.677,44.9876,170000.0],["2016-12-29",45.1538,45.515,45.0526,45.4139,150100.0],["2016-12-30",45.4428,45.5512,45.1177,45.5223,248100.0],["2017-01-03",45.8546,46.0785,45.2838,45.8185,375400.0],["2017-01-04",45.9774,46.093,44.9009,45.3344,599600.0],["2017-01-05",45.5367,45.6089,43.4416,43.7233,527300.0],["2017-01-06",43.7089,44.0773,43.2031,43.6944,416100.0],["2017-01-09",43.8389,44.4096,42.9719,44.1423,429200.0],["2017-01-10",44.099,44.7926,43.7161,44.2652,258800.0],["2017-01-11",44.2435,44.8215,43.8534,43.8823,312400.0],["2017-01-12",43.8028,43.8895,43.1959,43.7161,194800.0],["2017-01-13",43.8172,44.5108,43.8172,44.3446,176100.0],["2017-01-17",44.5397,44.8359,44.099,44.5614,288200.0],["2017-01-18",44.5831,44.8576,44.3157,44.6264,197100.0],["2017-01-19",44.6336,44.6336,44.1134,44.3085,181700.0],["2017-01-20",44.323,44.7709,44.323,44.6047,162800.0],["2017-01-23",44.7492,45.3055,44.4675,45.2044,220600.0],["2017-01-24",45.3777,46.1291,45.0237,45.6595,272800.0],["2017-01-25",45.8835,46.223,45.5222,45.8112,157000.0],["2017-01-26",45.869,46.4325,45.739,46.2519,216100.0],["2017-01-27",46.3603,46.4036,45.2838,45.6667,124400.0],["2017-01-30",45.6451,45.6451,44.4891,44.5469,151000.0],["2017-01-31",44.3735,44.7059,44.0773,44.2001,278400.0],["2017-02-01",44.099,44.7637,43.5788,43.6005,196100.0],["2017-02-02",43.6511,43.9906,43.5788,43.7594,178500.0],["2017-02-03",44.1785,45.0815,43.9184,45.0599,237600.0],["2017-02-06",44.9009,45.6089,44.7348,45.0599,185300.0],["2017-02-07",45.1538,45.8762,44.8359,44.9154,209500.0],["2017-02-08",44.8142,45.0021,44.3591,44.8287,120200.0],["2017-02-09",44.9804,45.5295,44.7492,45.3778,147900.0],["2017-02-10",45.5656,45.7534,45.1827,45.5006,107900.0],["2017-02-13",45.6595,45.9991,45.2622,45.8401,177800.0],["2017-02-14",45.6306,46.2591,45.4139,46.2375,192000.0],["2017-02-15",46.223,47.09,45.9413,47.025,295300.0],["2017-02-16",47.0466,47.3717,46.577,46.8154,210100.0],["2017-02-17",46.9672,46.9672,46.1869,46.6565,255900.0],["2017-02-21",47.1189,48.3398,46.8516,47.8269,424900.0],["2017-02-22",47.7257,48.2893,47.4295,48.0075,234400.0],["2017-02-23",48.1809,48.1809,47.444,47.8702,217100.0],["2017-02-24",47.8702,48.2604,47.3212,47.9858,247400.0],["2017-02-27",48.1376,49.1057,47.8702,48.8022,400000.0],["2017-02-28",48.9034,48.9323,46.3603,46.577,576400.0],["2017-03-01",47.1983,48.3615,46.9599,47.4006,490100.0],["2017-03-02",47.4006,47.6318,46.6132,46.8732,408400.0],["2017-03-03",45.9991,46.577,45.6667,46.2375,461700.0],["2017-03-06",46.2808,46.6059,45.7607,46.5337,367300.0],["2017-03-07",46.5265,46.5481,45.6884,45.934,340100.0],["2017-03-08",45.934,45.9702,44.8576,44.8865,320900.0],["2017-03-09",44.7926,45.1755,44.1207,44.229,384100.0],["2017-03-10",44.4819,44.872,43.7233,44.388,439400.0],["2017-03-13",44.7203,45.8618,44.7203,45.2621,583300.0],["2017-03-14",45.0671,45.5222,44.8648,45.1249,281600.0],["2017-03-15",45.2694,46.1291,45.0599,45.7101,330600.0],["2017-03-16",45.7607,46.2303,45.385,45.8112,289200.0],["2017-03-17",46.1074,46.3314,45.5656,45.9557,2653500.0],["2017-03-20",45.9774,46.028,45.0815,45.3633,343300.0],["2017-03-21",45.5439,45.5439,44.1929,44.3735,401300.0],["2017-03-22",44.3085,44.6408,43.6366,44.6192,367600.0],["2017-03-23",44.5686,45.3705,44.4602,44.6192,322400.0],["2017-03-24",44.677,45.0454,44.4891,44.6697,329500.0],["2017-03-27",44.3085,44.4819,43.9978,44.0412,385100.0],["2017-03-28",44.0845,44.3013,43.5933,44.2507,420600.0],["2017-03-29",44.2507,45.0633,44.1043,44.8802,493000.0],["2017-03-30",44.9388,45.3707,44.7265,45.3414,278000.0],["2017-03-31",45.3487,45.6928,44.9827,45.2609,425000.0],["2017-04-03",45.3048,45.3048,44.3239,44.5508,368300.0],["2017-04-04",44.3678,44.851,44.2214,44.5289,292700.0],["2017-04-05",44.9022,45.0486,44.2946,44.3825,379800.0],["2017-04-06",44.4044,44.9608,44.0091,44.8729,449800.0],["2017-04-07",44.7558,44.8436,44.3825,44.4044,270900.0],["2017-04-10",44.5655,45.2536,44.3678,44.9827,179900.0],["2017-04-11",44.9461,45.8099,44.8876,45.5537,303600.0],["2017-04-12",45.3927,45.4659,44.9022,45.2975,195500.0],["2017-04-13",45.2243,45.5757,45.0486,45.2682,116400.0],["2017-04-17",45.3121,45.8319,45.1877,45.788,149600.0],["2017-04-18",45.6635,45.949,45.4293,45.7001,149500.0],["2017-04-19",45.971,46.5053,45.788,46.4907,236600.0],["2017-04-20",46.6883,46.7689,45.8392,46.7396,273700.0],["2017-04-21",46.6664,46.7542,46.4029,46.5712,178700.0],["2017-04-24",47.0031,47.1056,46.2272,46.5859,229500.0],["2017-04-25",46.8713,47.4277,46.4907,47.0617,193400.0],["2017-04-26",46.9958,48.0133,46.9738,47.7205,220500.0],["2017-04-27",47.8523,48.006,47.3618,47.457,190300.0],["2017-04-28",47.64,47.64,46.3955,46.6883,341300.0],["2017-05-01",46.886,47.2666,46.3443,46.6957,327200.0],["2017-05-02",47.3984,47.3984,45.9124,46.6664,358500.0],["2017-05-03",46.6078,46.6444,45.4366,46.2565,325000.0],["2017-05-04",46.3223,46.8421,45.8245,46.6225,219500.0],["2017-05-05",46.7835,47.2886,46.5566,46.886,201500.0],["2017-05-08",46.6517,46.8421,45.5757,45.7953,394000.0],["2017-05-09",45.7953,46.4248,45.1438,45.378,260600.0],["2017-05-10",45.1438,46.0588,45.1438,45.8392,253300.0],["2017-05-11",45.7148,45.7148,44.7997,45.4073,207000.0],["2017-05-12",45.3048,45.4146,44.9095,45.1218,166400.0],["2017-05-15",45.3414,46.2784,45.2097,45.5025,440900.0],["2017-05-16",45.6489,45.6489,45.0633,45.3121,173700.0],["2017-05-17",44.9461,45.3634,44.5582,45.034,218700.0],["2017-05-18",44.9974,45.9051,44.8363,45.7001,274300.0],["2017-05-19",45.7148,46.7762,45.6416,46.5053,291800.0],["2017-05-22",46.6078,47.1934,46.4614,47.069,243600.0],["2017-05-23",47.2593,47.4423,46.8567,46.9445,183500.0],["2017-05-24",47.0763,47.4496,46.8274,47.2008,230100.0],["2017-05-25",47.2008,47.4057,46.5566,46.908,176200.0],["2017-05-26",46.8494,47.2154,46.6664,47.047,165500.0],["2017-05-30",46.9372,47.2154,46.5859,46.7762,202500.0],["2017-05-31",46.8787,47.2959,46.4541,47.1495,428400.0],["2017-06-01",47.2374,47.4496,46.9299,47.3911,274000.0],["2017-06-02",47.5814,48.2841,47.5814,47.6839,294800.0],["2017-06-05",47.8157,47.8157,46.9446,46.9958,138300.0],["2017-06-06",46.8274,47.0544,46.3589,46.7469,199000.0],["2017-06-07",46.7542,46.9738,46.4321,46.7835,239700.0],["2017-06-08",46.7981,47.3764,46.4468,47.2154,204100.0],["2017-06-09",47.2886,47.9328,47.0544,47.6839,419800.0],["2017-06-12",47.7937,48.4672,47.7937,47.8083,384400.0],["2017-06-13",47.845,48.2695,47.6546,48.1085,214200.0],["2017-06-14",48.394,48.5989,47.9621,48.0646,273000.0],["2017-06-15",47.7088,48.4573,47.7088,48.1535,255900.0],["2017-06-16",47.9312,49.1909,47.8867,49.1687,505100.0],["2017-06-19",49.3688,49.9987,49.0427,49.8727,309500.0],["2017-06-20",49.8579,49.9839,49.0872,49.3169,221100.0],["2017-06-21",49.2947,49.3984,48.4943,48.7537,208300.0],["2017-06-22",48.7093,48.976,48.2943,48.4351,158000.0],["2017-06-23",48.4425,48.6944,48.2054,48.2202,221500.0],["2017-06-26",48.3684,48.6055,47.9682,48.4277,230700.0],["2017-06-27",48.3536,48.9094,48.2054,48.6722,303800.0],["2017-06-28",48.9316,49.228,48.3239,48.398,189400.0],["2017-06-29",48.4425,48.4425,47.6496,48.1312,201200.0],["2017-06-30",48.2424,48.2572,47.3235,47.4347,274600.0],["2017-07-03",47.7162,48.2572,47.6125,48.1683,113600.0],["2017-07-05",48.1683,48.3832,47.4124,47.9534,224700.0],["2017-07-06",47.8496,48.0127,47.0345,47.2938,124400.0],["2017-07-07",47.3309,47.5384,46.99,47.3605,172600.0],["2017-07-10",47.3605,47.8126,46.827,46.827,156300.0],["2017-07-11",46.8492,47.4346,46.8344,47.4272,146300.0],["2017-07-12",47.6496,48.0349,47.1234,47.2716,128000.0],["2017-07-13",47.2642,47.568,46.953,47.1382,72800.0],["2017-07-14",46.1526,46.9159,46.1156,46.7603,263900.0],["2017-07-17",46.5009,47.5903,46.3824,47.4272,190400.0],["2017-07-18",47.3457,47.7088,46.7158,46.8789,220200.0],["2017-07-19",47.0048,47.1012,46.4935,47.1012,221200.0],["2017-07-20",46.9826,46.9826,45.7599,45.871,160700.0],["2017-07-21",46.0785,46.1897,45.4486,45.6487,213300.0],["2017-07-24",45.7376,45.9303,45.2411,45.4412,185500.0],["2017-07-25",45.5301,45.8117,45.3078,45.6413,230000.0],["2017-07-26",45.6709,45.8784,45.419,45.4635,109900.0],["2017-07-27",45.5153,46.2416,45.5153,46.0118,149800.0],["2017-07-28",45.9081,46.4713,45.9081,46.4639,113900.0],["2017-07-31",46.575,46.575,46.0489,46.3824,163500.0],["2017-08-01",46.5602,46.6417,46.2193,46.5528,132200.0],["2017-08-02",46.5157,46.5157,45.3893,45.834,190200.0],["2017-08-03",46.0044,46.0637,45.2337,45.4857,142600.0],["2017-08-04",45.3968,46.2267,45.3968,46.0415,206700.0],["2017-08-07",46.0934,46.1823,45.671,45.8414,111200.0],["2017-08-08",45.8118,45.9377,44.7076,44.9299,179000.0],["2017-08-09",44.7224,44.9892,42.9809,43.4033,267300.0],["2017-08-10",43.2107,43.596,42.8179,43.2774,246800.0],["2017-08-11",43.3366,43.5812,42.9142,43.144,257000.0],["2017-08-14",43.433,44.0925,43.181,43.9814,188200.0],["2017-08-15",43.8924,43.9369,43.5071,43.8702,117200.0],["2017-08-16",43.9814,44.5816,43.9814,44.2704,115700.0],["2017-08-17",44.174,44.5668,43.6257,43.6405,134300.0],["2017-08-18",43.3663,43.9295,43.2107,43.2774,136300.0],["2017-08-21",43.2996,44.0332,43.1366,43.7887,201700.0],["2017-08-22",43.885,44.5149,43.8109,44.3741,167500.0],["2017-08-23",44.2259,44.3963,43.8257,43.885,115100.0],["2017-08-24",44.0554,44.6038,43.8183,43.8554,218000.0],["2017-08-25",43.9814,44.0036,43.596,43.6701,103400.0],["2017-08-28",43.8702,43.9814,43.3441,43.4404,76100.0],["2017-08-29",43.307,43.6331,43.2032,43.5515,121400.0],["2017-08-30",43.4404,44.0036,43.2848,43.9739,96300.0],["2017-08-31",43.9739,44.3148,43.8998,44.0332,241400.0],["2017-09-01",44.174,44.426,43.9739,44.1296,129500.0],["2017-09-05",43.9888,44.1296,42.9883,43.0254,157100.0],["2017-09-06",43.1069,43.7961,43.1069,43.5071,150300.0],["2017-09-07",43.6701,43.6701,43.0402,43.5145,145700.0],["2017-09-08",43.4478,44.0629,43.2848,43.9814,143300.0],["2017-09-11",44.2407,44.6261,44.0777,44.3296,171900.0],["2017-09-12",44.4408,44.6779,44.2407,44.5223,116600.0],["2017-09-13",44.4482,45.2708,44.2259,45.256,228900.0],["2017-09-14",45.1819,45.1819,44.4482,44.9892,132200.0],["2017-09-15",45.1003,45.5153,44.5445,45.3745,373300.0],["2017-09-18",45.4486,45.4635,44.841,45.3152,174400.0],["2017-09-19",45.3227,45.3745,45.1448,45.2708,175700.0],["2017-09-20",45.3227,45.6191,45.1078,45.4857,144000.0],["2017-09-21",45.456,45.8414,44.8558,44.8706,209800.0],["2017-09-22",45.004,45.6784,45.004,45.3301,174000.0],["2017-09-25",45.5968,45.9896,45.293,45.5598,126900.0],["2017-09-26",45.7154,45.9822,45.3671,45.8192,130700.0],["2017-09-27",45.8562,46.3675,45.3671,46.16,232400.0],["2017-09-28",46.1675,46.8432,45.8598,46.8206,183700.0],["2017-09-29",46.8732,47.1735,46.7306,46.9107,165900.0],["2017-10-02",46.9558,47.2936,46.7906,47.2035,131000.0],["2017-10-03",47.2936,47.2936,46.5579,46.7981,153300.0],["2017-10-04",46.9483,46.9483,46.5054,46.8432,183800.0],["2017-10-05",47.0684,47.2936,46.5879,47.226,165000.0],["2017-10-06",47.0909,47.166,46.663,47.0984,202200.0],["2017-10-09",47.2035,47.699,47.151,47.6164,157700.0],["2017-10-10",47.8716,48.2545,47.714,48.1043,160400.0],["2017-10-11",48.1118,48.4121,47.9617,48.232,135400.0],["2017-10-12",48.307,48.855,48.0293,48.6899,255700.0],["2017-10-13",48.9451,48.9826,48.307,48.81,194600.0],["2017-10-16",48.9676,49.1103,48.5022,48.5548,121200.0],["2017-10-17",48.5397,49.0202,48.2169,48.5623,136400.0],["2017-10-18",48.5698,49.1103,48.5623,48.8175,187900.0],["2017-10-19",48.8475,49.0727,48.6824,49.0052,173300.0],["2017-10-20",49.2754,49.2754,48.4346,48.6148,184500.0],["2017-10-23",48.9376,48.9376,48.2019,48.2395,125200.0],["2017-10-24",48.247,48.9376,47.9692,48.8625,140500.0],["2017-10-25",48.7649,49.328,48.6448,48.7199,182600.0],["2017-10-26",49.0277,49.2829,48.6824,49.2154,162700.0],["2017-10-27",49.4481,50.1012,49.0352,49.4781,243200.0],["2017-10-30",49.4256,49.4781,48.9076,49.1778,200000.0],["2017-10-31",49.3955,49.7558,48.9226,49.6432,239700.0],["2017-11-01",49.8835,50.1913,49.4856,49.6808,175800.0],["2017-11-02",49.5457,49.8159,49.0502,49.403,202500.0],["2017-11-03",49.403,49.8384,49.1853,49.358,135700.0],["2017-11-06",49.3205,49.6958,49.1703,49.5757,225800.0],["2017-11-07",49.1928,50.1087,48.5397,48.7124,193800.0],["2017-11-08",48.7199,49.876,48.3371,49.8009,369700.0],["2017-11-09",49.5382,49.8985,49.2229,49.6358,259600.0],["2017-11-10",49.373,49.8234,49.373,49.4856,181900.0],["2017-11-13",49.3805,49.6883,48.9977,49.5307,187200.0],["2017-11-14",49.3054,49.921,48.81,49.2379,194600.0],["2017-11-15",49.1703,49.3655,48.84,49.1253,207000.0],["2017-11-16",49.1028,50.5441,49.0952,50.5291,268400.0],["2017-11-17",50.2588,50.5741,49.9435,50.5516,143800.0],["2017-11-20",50.6642,51.1672,50.1988,51.1071,184800.0],["2017-11-21",51.2497,52.1656,51.2272,52.1055,232700.0],["2017-11-22",52.0905,52.2406,51.4975,51.6401,137200.0],["2017-11-24",51.7152,52.2331,51.3473,52.0304,78300.0],["2017-11-27",52.0304,52.0755,51.4899,51.505,146000.0],["2017-11-28",51.535,51.7677,51.1672,51.595,177800.0],["2017-11-29",51.58,52.4208,51.4149,52.1431,176100.0],["2017-11-30",52.3457,52.5484,51.595,52.1581,278500.0],["2017-12-01",52.1731,52.3608,51.2572,52.128,176100.0],["2017-12-04",52.4583,53.1265,52.3082,52.3533,210600.0],["2017-12-05",52.5184,52.5184,51.9854,52.1956,197200.0],["2017-12-06",52.2031,52.4133,51.4149,51.4449,174900.0],["2017-12-07",51.4374,51.7902,51.0996,51.3999,172700.0],["2017-12-08",51.4224,51.565,51.0996,51.2347,126100.0],["2017-12-11",51.1897,51.4749,51.002,51.4074,159600.0],["2017-12-12",51.4975,51.5275,50.9044,50.9945,223300.0],["2017-12-13",51.047,51.4524,50.6116,51.062,300900.0],["2017-12-14",51.1672,51.565,50.9419,51.1371,181700.0],["2017-12-15",51.1672,52.053,51.0095,51.8803,364300.0],["2017-12-18",52.0605,52.8938,52.0079,52.4433,276000.0],["2017-12-19",53.2241,53.2991,52.4734,53.0589,341800.0],["2017-12-20",53.0964,53.3967,52.098,52.1055,215000.0],["2017-12-21",52.4058,53.0139,52.2932,52.6911,146600.0],["2017-12-22",52.9088,52.9688,52.4809,52.7361,114100.0],["2017-12-26",52.8712,52.9688,52.4058,52.4508,86300.0],["2017-12-27",52.5184,52.6385,52.2031,52.5109,153000.0],["2017-12-28",52.7159,53.0652,52.1996,53.0121,129800.0],["2017-12-29",53.0652,53.3082,52.3894,52.4122,202500.0],["2018-01-02",52.5944,52.8147,52.2072,52.7083,205300.0],["2018-01-03",52.6552,53.0045,52.397,52.678,267800.0],["2018-01-04",52.8222,52.9058,52.2603,52.7539,252600.0],["2018-01-05",52.8526,53.4373,52.8298,53.3766,337600.0],["2018-01-08",54.4093,55.556,54.4093,55.4801,409000.0],["2018-01-09",55.4041,55.5636,54.136,54.2499,328700.0],["2018-01-10",54.1891,55.07,53.6576,54.8726,245100.0],["2018-01-11",55.0092,56.0496,54.9485,56.042,267000.0],["2018-01-12",56.1407,56.5356,55.6243,56.4445,242200.0],["2018-01-16",56.6267,57.6367,56.6267,56.6419,309400.0],["2018-01-17",56.8014,57.9253,56.7103,57.8797,286600.0],["2018-01-18",57.8341,58.0999,57.1811,57.3633,345400.0],["2018-01-19",57.2114,58.5479,57.1355,58.5479,277800.0],["2018-01-22",58.5479,58.715,58.2214,58.5403,204500.0],["2018-01-23",58.5024,58.9808,58.1531,58.5631,662500.0],["2018-01-24",58.7454,59.2238,58.4644,58.5403,370500.0],["2018-01-25",58.8897,58.9124,58.0923,58.2366,205600.0],["2018-01-26",58.5328,58.6315,58.1151,58.5555,170600.0],["2018-01-29",58.472,59.0036,58.0999,58.4796,258800.0],["2018-01-30",57.9936,58.2821,57.5911,57.9936,228700.0],["2018-01-31",58.1986,58.4188,57.8949,58.1303,296500.0],["2018-02-01",58.0923,58.3961,57.2266,57.4848,209700.0],["2018-02-02",57.3178,57.3481,55.5864,55.6243,381600.0],["2018-02-05",55.2674,55.6699,52.64,52.8374,433400.0],["2018-02-06",52.0173,53.3007,51.463,52.9058,910500.0],["2018-02-07",52.8222,54.0828,52.6856,52.7083,401300.0],["2018-02-08",52.8906,52.8906,50.9845,51.0073,277600.0],["2018-02-09",51.3718,52.5944,50.9845,52.2451,324700.0],["2018-02-12",52.359,52.5792,50.3846,51.6908,439600.0],["2018-02-13",51.2959,52.2527,50.4302,51.9262,289400.0],["2018-02-14",51.5161,51.9717,51.0985,51.9262,290700.0],["2018-02-15",52.397,52.8526,51.6452,52.154,285200.0],["2018-02-16",52.0097,53.2399,52.0097,52.9513,282100.0],["2018-02-20",52.8147,53.1336,52.4805,52.8906,296100.0],["2018-02-21",52.4274,53.5664,52.0097,52.0856,296600.0],["2018-02-22",52.3742,52.4881,51.8578,52.1844,214000.0],["2018-02-23",54.4169,55.4345,52.5185,54.4853,592500.0],["2018-02-26",55.1383,55.4269,53.8854,54.136,229200.0],["2018-02-27",54.2043,54.4321,52.4577,52.5033,248300.0],["2018-02-28",52.6628,53.3538,52.2679,52.3666,613200.0],["2018-03-01",52.0249,52.7311,51.8123,52.2679,194000.0],["2018-03-02",51.7363,52.9134,51.3566,52.7691,262500.0],["2018-03-05",52.6552,53.4297,52.6552,52.9969,207600.0],["2018-03-06",53.0652,54.4625,53.0652,54.4625,308600.0],["2018-03-07",54.098,56.8925,54.098,56.6951,531000.0],["2018-03-08",56.7406,57.743,56.4369,57.6595,415000.0],["2018-03-09",57.7202,59.0947,57.1811,58.996,499100.0],["2018-03-12",59.0491,59.2618,58.1986,59.201,383700.0],["2018-03-13",59.4896,59.9224,58.6694,58.6694,486300.0],["2018-03-14",59.0112,59.0112,57.6975,58.024,425000.0],["2018-03-15",58.1834,58.1834,57.0899,57.7658,198300.0],["2018-03-16",57.7202,58.229,57.3405,57.9328,484200.0],["2018-03-19",57.8341,57.8341,56.8925,57.7582,181600.0],["2018-03-20",57.8265,58.1075,57.4165,57.8113,177900.0],["2018-03-21",57.8949,58.1075,57.0899,57.6747,261300.0],["2018-03-22",57.4013,57.8114,56.4673,56.4976,253900.0],["2018-03-23",56.6267,56.6495,55.6243,55.7686,287000.0],["2018-03-26",56.5052,56.7938,56.1407,56.6419,211200.0],["2018-03-27",56.6267,58.1531,55.9585,57.2798,459900.0],["2018-03-28",57.7406,59.8297,57.6945,59.3074,474500.0],["2018-03-29",59.5071,60.0601,58.8005,59.484,344300.0],["2018-04-02",59.3765,59.9679,57.8712,58.3473,337900.0],["2018-04-03",58.5086,59.0693,58.3013,58.6699,478000.0],["2018-04-04",58.2398,59.1615,58.2398,58.9848,387200.0],["2018-04-05",59.0847,59.0847,58.4088,58.5701,272100.0],["2018-04-06",59.077,59.6069,58.1937,58.4856,364600.0],["2018-04-09",58.9387,59.0309,58.1092,58.1092,286800.0],["2018-04-10",58.6085,59.1691,58.3013,58.693,294200.0],["2018-04-11",58.5624,59.7221,58.5624,59.4456,194200.0],["2018-04-12",59.8066,60.0908,58.8619,60.0063,292500.0],["2018-04-13",60.1061,60.2444,59.461,59.9756,248100.0],["2018-04-16",60.2137,61.0047,60.1522,60.6898,231400.0],["2018-04-17",60.8818,61.4732,60.5746,61.166,265800.0],["2018-04-18",61.3503,61.4425,60.8742,61.166,215900.0],["2018-04-19",61.1353,61.4195,60.5516,61.1814,223200.0],["2018-04-20",60.9971,61.2351,60.3058,60.5593,362200.0],["2018-04-23",60.9049,61.166,60.6054,60.8972,137900.0],["2018-04-24",61.2121,61.2121,60.1292,60.6207,142500.0],["2018-04-25",60.4748,60.8665,59.9832,60.8281,197000.0],["2018-04-26",60.9279,61.1276,60.5823,60.7513,128900.0],["2018-04-27",60.6975,61.4502,60.5209,61.0354,156900.0],["2018-04-30",61.166,61.2582,60.1292,60.1983,320400.0],["2018-05-01",60.4441,60.4978,58.5931,60.2137,366900.0],["2018-05-02",60.037,60.9433,59.5916,60.2905,217100.0],["2018-05-03",60.1676,60.997,59.845,60.8895,276100.0],["2018-05-04",60.7974,61.3504,60.5286,61.1046,269600.0],["2018-05-07",61.2428,61.4963,60.6898,61.3888,191000.0],["2018-05-08",61.6345,62.0723,61.3427,61.888,217600.0],["2018-05-09",61.888,63.2704,61.888,63.1091,197500.0],["2018-05-10",63.209,63.593,63.1399,63.4317,211100.0],["2018-05-11",63.4164,63.9002,63.378,63.4855,164300.0],["2018-05-14",63.4701,63.5162,62.2336,62.3795,470000.0],["2018-05-15",62.1261,62.4256,61.8342,62.0416,192700.0],["2018-05-16",62.1721,62.272,61.9033,62.0723,253000.0],["2018-05-17",62.0569,62.6099,61.911,62.0877,140400.0],["2018-05-18",62.3258,62.5331,61.8573,62.441,142200.0],["2018-05-21",62.8941,63.2167,62.5946,63.0938,214700.0],["2018-05-22",63.0554,63.4087,62.6944,62.9325,146900.0],["2018-05-23",62.8096,63.2935,62.5792,62.7558,209000.0],["2018-05-24",62.8327,63.6775,62.8327,63.3856,238600.0],["2018-05-25",63.5085,63.6391,63.0861,63.424,145700.0],["2018-05-29",63.1936,63.6314,62.8096,63.4471,523300.0],["2018-05-30",63.616,65.0446,63.6084,64.361,389700.0],["2018-05-31",64.4916,64.7297,64.0001,64.4225,277400.0],["2018-06-01",64.5146,65.2366,64.3533,64.7527,292600.0],["2018-06-04",65.106,65.874,64.9985,65.5822,555900.0],["2018-06-05",65.3748,65.7281,64.4071,64.4762,247400.0],["2018-06-06",64.4993,65.2673,64.3149,65.1982,225600.0],["2018-06-07",65.3902,65.682,64.9217,65.2059,263600.0],["2018-06-08",65.0369,65.3902,64.5531,64.5607,210200.0],["2018-06-11",64.5991,64.7143,64.0615,64.3687,192400.0],["2018-06-12",64.4148,64.5147,63.9233,64.0922,193200.0],["2018-06-13",64.1767,64.361,63.3319,63.4855,207200.0],["2018-06-14",63.6775,64.4532,63.4547,64.2689,223000.0],["2018-06-15",64.2996,64.4225,63.4087,63.5469,367200.0],["2018-06-18",63.3626,63.8311,62.9709,63.762,192700.0],["2018-06-19",63.4087,63.9694,63.209,63.8004,254500.0],["2018-06-20",63.977,64.4763,63.5009,64.1844,151400.0],["2018-06-21",64.1306,64.1306,63.3703,63.5623,202200.0],["2018-06-22",64.2612,65.0983,64.0385,64.5838,468300.0],["2018-06-25",64.4993,64.4993,62.5869,62.6253,294700.0],["2018-06-26",62.7251,63.017,62.4947,62.633,272200.0],["2018-06-27",62.9555,64.2228,62.8019,63.5239,407200.0],["2018-06-28",63.5782,63.8032,62.9962,63.7101,237500.0],["2018-06-29",63.5782,64.9207,63.1203,64.5249,354500.0],["2018-07-02",64.2378,64.3697,63.0117,63.6403,213600.0],["2018-07-03",63.8498,65.1457,63.8343,64.9672,119900.0],["2018-07-05",65.2078,65.4329,64.5405,65.3785,159300.0],["2018-07-06",65.3941,65.7743,65.2621,65.5337,183400.0],["2018-07-09",65.6191,65.8752,64.3309,64.9595,285900.0],["2018-07-10",64.975,65.8054,64.4706,64.587,255100.0],["2018-07-11",64.3154,64.6336,63.8032,64.0826,158400.0],["2018-07-12",64.4396,64.4396,63.2678,63.8653,218800.0],["2018-07-13",64.1059,65.0681,63.9041,65.0061,150600.0],["2018-07-16",64.8508,65.1768,64.1835,64.5792,159400.0],["2018-07-17",64.75,64.8276,63.9429,64.0593,168000.0],["2018-07-18",64.0283,64.5715,63.4307,64.5637,117400.0],["2018-07-19",64.556,65.7743,64.4473,65.3475,268600.0],["2018-07-20",65.2544,65.6269,64.8353,65.5337,208600.0],["2018-07-23",65.3863,66.0304,65.2,65.914,214400.0],["2018-07-24",66.1468,66.3253,64.1757,64.4628,189900.0],["2018-07-25",64.5792,65.2699,64.0748,65.1535,196000.0],["2018-07-26",65.4096,66.2399,65.1845,65.332,126900.0],["2018-07-27",65.5105,65.5182,64.23,64.6025,212800.0],["2018-07-30",64.6879,64.9129,63.8032,64.1214,175400.0],["2018-07-31",64.4473,66.1545,64.2688,65.9683,274600.0],["2018-08-01",65.6734,66.3563,64.7422,66.2011,191000.0],["2018-08-02",65.9916,66.4417,65.7665,65.9373,169200.0],["2018-08-03",65.945,66.0769,64.362,64.424,178900.0],["2018-08-06",64.5094,64.7655,64.0748,64.6336,349900.0],["2018-08-07",64.7422,67.3806,64.3464,66.2632,348900.0],["2018-08-08",66.0537,66.2787,63.974,64.199,433300.0],["2018-08-09",64.4396,65.4018,64.4241,65.0371,220300.0],["2018-08-10",64.7034,65.7588,64.6258,64.8508,242300.0],["2018-08-13",65.0604,65.1845,64.1369,64.424,195600.0],["2018-08-14",64.2921,65.138,64.1447,64.7732,198600.0],["2018-08-15",64.7034,65.4251,64.5792,65.2932,263100.0],["2018-08-16",65.3785,66.5037,65.1923,66.1235,269400.0],["2018-08-17",66.139,66.9771,65.9062,66.8452,354300.0],["2018-08-20",67.109,68.0014,66.6977,66.884,276700.0],["2018-08-21",66.9073,68.1644,66.9073,67.9006,368400.0],["2018-08-22",67.9238,68.1178,66.5193,67.5436,301800.0],["2018-08-23",67.5358,67.8928,67.1478,67.4117,308300.0],["2018-08-24",67.4505,67.8618,67.3108,67.7842,139600.0],["2018-08-27",67.9006,67.9006,66.1933,66.3873,290400.0],["2018-08-28",66.5658,67.2875,66.108,67.2642,293200.0],["2018-08-29",67.2953,69.3129,66.9538,69.1732,400600.0],["2018-08-30",69.181,69.8561,68.8162,69.3905,285800.0],["2018-08-31",69.2663,69.5069,68.7619,68.855,246200.0],["2018-09-04",68.5291,68.9947,66.7598,67.0857,355600.0],["2018-09-05",67.2254,67.9394,66.5581,67.8928,315600.0],["2018-09-06",68.0713,68.211,67.2177,67.5358,178000.0],["2018-09-07",67.3729,68.5602,67.1478,68.405,206300.0],["2018-09-10",68.5291,68.8163,68.1799,68.3662,194900.0],["2018-09-11",68.0169,69.243,67.1556,67.6289,331200.0],["2018-09-12",67.5591,68.2032,67.2409,67.3806,216800.0],["2018-09-13",67.7143,67.8074,67.2099,67.3108,169900.0],["2018-09-14",67.4272,68.3506,67.3263,68.1721,250500.0],["2018-09-17",69.0646,69.0646,67.8773,68.3972,219300.0],["2018-09-18",68.0868,69.4526,68.0868,69.3439,377500.0],["2018-09-19",69.1965,69.1965,67.7609,67.9006,471900.0],["2018-09-20",68.1411,68.4127,67.3263,68.3584,275300.0],["2018-09-21",68.1799,68.599,67.7298,68.1411,409400.0],["2018-09-24",67.9859,67.9859,66.5581,66.9926,260400.0],["2018-09-25",67.1633,67.8152,66.9693,67.0159,266800.0],["2018-09-26",67.1711,67.3961,66.2399,66.333,308900.0],["2018-09-27",66.6701,67.6263,66.4036,67.3912,459300.0],["2018-09-28",67.5166,68.3552,67.1482,67.5401,433100.0],["2018-10-01",67.6028,67.7909,66.7641,67.0541,280400.0],["2018-10-02",66.8738,67.0698,66.3879,66.8268,321400.0],["2018-10-03",67.0619,67.3676,66.4427,67.0463,246200.0],["2018-10-04",66.9444,66.9444,62.8059,63.3389,633700.0],["2018-10-05",63.3859,64.3108,63.19,63.77,347400.0],["2018-10-08",63.6446,65.3533,63.5584,65.3062,316500.0],["2018-10-09",65.2514,66.3252,64.7733,65.1024,469800.0],["2018-10-10",65.2278,65.996,63.5505,63.7151,349300.0],["2018-10-11",63.6995,63.9581,61.5518,61.6224,268000.0],["2018-10-12",62.5316,62.657,60.0783,60.4859,371900.0],["2018-10-15",60.2115,60.9091,59.9921,60.188,269800.0],["2018-10-16",60.2194,61.6067,59.6472,61.5362,542100.0],["2018-10-17",61.5832,62.2573,61.011,61.6302,279300.0],["2018-10-18",61.4734,61.6851,60.2507,60.478,192500.0],["2018-10-19",60.6505,61.0894,59.9137,60.6426,296600.0],["2018-10-22",60.2899,60.5956,58.9888,59.028,280100.0],["2018-10-23",58.252,58.5577,56.2455,57.9072,416600.0],["2018-10-24",57.8993,58.0404,56.3161,56.4258,280900.0],["2018-10-25",56.4336,58.7223,56.2142,58.2285,254100.0],["2018-10-26",57.672,58.8869,56.6217,58.1188,261300.0],["2018-10-29",58.0482,59.318,57.4682,57.9934,300400.0],["2018-10-30",58.1266,60.1097,58.0875,59.9372,357900.0],["2018-10-31",60.525,61.9202,59.8588,60.8151,596000.0],["2018-11-01",60.8386,60.9248,59.3729,59.6315,238200.0],["2018-11-02",59.898,60.094,58.2755,58.8007,227100.0],["2018-11-05",58.9026,60.1018,58.8477,59.7021,411800.0],["2018-11-06",60.1018,60.2115,57.2566,58.0639,391600.0],["2018-11-07",58.1266,59.7099,57.868,59.6942,219800.0],["2018-11-08",59.2004,60.2115,59.2004,60.1018,162200.0],["2018-11-09",59.9058,60.3134,59.3572,59.365,149600.0],["2018-11-12",59.4434,59.7726,58.5969,58.6204,314900.0],["2018-11-13",58.9731,59.6707,58.5264,58.691,325300.0],["2018-11-14",59.0672,59.5061,58.3382,59.1534,256000.0],["2018-11-15",58.8164,60.1802,58.3931,60.1253,194800.0],["2018-11-16",59.804,60.0548,59.2553,59.898,148900.0],["2018-11-19",59.5531,60.2037,58.7223,59.0358,191600.0],["2018-11-20",58.7615,58.9888,57.9464,58.8713,242100.0],["2018-11-21",58.9966,60.1096,58.7537,59.4983,253900.0],["2018-11-23",59.4121,59.9215,59.0985,59.5453,68800.0],["2018-11-26",59.8275,60.4937,59.3023,59.5767,233700.0],["2018-11-27",59.3885,60.0313,58.8164,59.0907,208100.0],["2018-11-28",59.028,59.8353,58.1501,59.6629,192500.0],["2018-11-29",59.4042,59.5767,58.448,58.4872,446500.0],["2018-11-30",58.542,58.6988,57.1626,58.0874,380500.0],["2018-12-03",58.3774,58.8634,57.186,58.8634,330300.0],["2018-12-04",58.9183,59.3102,57.6093,57.8601,416000.0],["2018-12-06",57.4526,59.0437,56.7785,59.028,371200.0],["2018-12-07",58.8007,59.1613,57.3977,57.6877,182700.0],["2018-12-10",57.7974,57.7974,56.5904,57.0763,246800.0],["2018-12-11",57.4682,57.8758,56.4336,56.5277,275600.0],["2018-12-12",56.9196,57.9934,56.6217,56.6374,295200.0],["2018-12-13",56.3709,57.3193,56.3004,56.9353,163700.0],["2018-12-14",56.559,57.0764,55.5088,55.932,268100.0],["2018-12-17",55.979,56.2063,53.1573,53.2749,452200.0],["2018-12-18",53.2592,54.6622,53.1417,54.0039,381400.0],["2018-12-19",54.1449,54.576,52.303,52.4206,217000.0],["2018-12-20",52.1619,52.1854,50.4454,51.9738,423900.0],["2018-12-21",52.1462,53.1652,51.9895,52.0757,650300.0],["2018-12-24",51.8484,51.9895,50.9705,51.4487,276600.0],["2018-12-26",51.6838,53.9019,51.433,53.8314,360500.0],["2018-12-27",53.3235,53.3235,51.149,52.9584,329300.0],["2018-12-28",52.9505,53.9743,52.3076,52.5854,323500.0],["2018-12-31",52.6886,53.014,52.1331,52.9267,229900.0],["2019-01-02",52.0934,52.387,51.2045,52.0378,288200.0],["2019-01-03",51.887,53.5378,51.6092,52.8076,312900.0],["2019-01-04",53.5219,54.6488,53.2044,54.4663,251800.0],["2019-01-07",54.5219,55.5932,54.1092,55.3631,259300.0],["2019-01-08",56.9821,58.4662,56.0615,58.2995,505000.0],["2019-01-09",58.5614,59.2439,57.7757,59.1566,514700.0],["2019-01-10",58.8154,60.2756,58.4185,59.6487,569500.0],["2019-01-11",60.0058,60.2359,58.8788,59.5852,425200.0],["2019-01-14",59.6011,59.9502,58.8789,59.4582,282300.0],["2019-01-15",59.4106,60.2994,59.2042,60.1645,248300.0],["2019-01-16",60.3788,61.1804,60.3709,60.7836,235000.0],["2019-01-17",60.601,61.228,60.5296,61.0931,290100.0],["2019-01-18",61.2756,61.4899,60.5772,60.8391,283600.0],["2019-01-22",60.5613,61.3232,60.1883,60.6486,312400.0],["2019-01-23",60.7677,61.0296,58.9741,59.5534,226300.0],["2019-01-24",59.5217,60.2915,59.109,59.4979,245800.0],["2019-01-25",59.7121,60.8788,59.5852,60.855,166800.0],["2019-01-28",60.2994,61.5454,60.2994,61.2518,156000.0],["2019-01-29",61.3232,61.9026,61.2359,61.8946,157800.0],["2019-01-30",62.0771,63.2834,61.5295,63.2755,266300.0],["2019-01-31",63.1644,64.0056,62.5374,63.7676,436700.0],["2019-02-01",63.8707,64.2199,62.093,63.0136,314300.0],["2019-02-04",62.966,64.0453,62.6882,63.9898,242400.0],["2019-02-05",64.1406,64.3548,63.4342,63.966,123800.0],["2019-02-06",63.8628,64.2755,63.7279,64.0136,136000.0],["2019-02-07",63.6168,64.2199,63.4422,63.5453,201400.0],["2019-02-08",63.5453,63.7914,62.7359,62.9025,158400.0],["2019-02-11",63.0454,64.0453,62.6406,63.6009,311400.0],["2019-02-12",63.9025,64.1564,63.3628,63.7358,183900.0],["2019-02-13",63.7993,65.4421,63.7993,65.4183,204300.0],["2019-02-14",65.2516,65.7834,64.7755,65.4897,152100.0],["2019-02-15",65.9183,67.3388,65.5532,67.2515,276200.0],["2019-02-19",67.077,67.6881,66.9182,67.4341,287400.0],["2019-02-20",67.4103,68.7595,66.8786,68.3865,404800.0],["2019-02-21",67.7992,68.5769,67.2674,68.1245,267100.0],["2019-02-22",68.5848,69.188,68.0848,68.8626,233900.0],["2019-02-25",68.7753,68.9181,66.8547,66.8547,488800.0],["2019-02-26",66.4421,68.8071,65.077,66.5928,508700.0],["2019-02-27",66.823,66.823,63.831,64.2993,286200.0],["2019-02-28",64.1406,65.1881,63.7993,64.2755,356300.0],["2019-03-01",64.6961,65.6326,64.1406,65.5929,313500.0],["2019-03-04",65.5611,66.0611,65.2199,65.6484,270600.0],["2019-03-05",65.7357,66.4817,65.5215,66.0611,229700.0],["2019-03-06",66.0691,66.3945,65.2993,65.4262,163300.0],["2019-03-07",65.6167,65.7913,63.9342,64.0929,206900.0],["2019-03-08",63.831,64.6564,63.4263,64.458,177300.0],["2019-03-11",64.6802,65.8786,64.5374,65.8548,216700.0],["2019-03-12",66.0135,66.5135,65.6484,65.8548,188600.0],["2019-03-13",65.9341,66.8865,65.9341,66.0611,174100.0],["2019-03-14",66.2119,66.2119,65.0056,65.704,213100.0],["2019-03-15",65.8151,66.5532,65.3151,66.45,688100.0],["2019-03-18",66.3389,67.1166,65.4183,66.1008,144600.0],["2019-03-19",66.1246,66.3627,65.5056,65.6564,156900.0],["2019-03-20",65.4818,67.0135,64.8548,66.0532,196500.0],["2019-03-21",65.8865,67.2436,65.8865,66.6246,153800.0],["2019-03-22",66.323,66.458,65.0929,65.6008,244600.0],["2019-03-25",65.6088,66.2199,65.2834,65.4897,208800.0],["2019-03-26",66.204,66.704,65.6326,66.6881,207200.0],["2019-03-27",66.9182,67.0611,65.9659,66.3548,250500.0],["2019-03-28",66.419,67.3095,66.2344,67.2453,228000.0],["2019-03-29",67.4779,67.4779,65.5044,65.9777,351800.0],["2019-04-01",66.2264,66.7318,65.6247,66.3708,352400.0],["2019-04-02",66.4189,67.0367,66.074,66.8361,347600.0],["2019-04-03",67.141,67.3094,66.6275,67.0607,184600.0],["2019-04-04",67.2774,67.494,66.6677,67.3576,247400.0],["2019-04-05",67.4057,68.2802,67.2774,67.7507,208000.0],["2019-04-08",67.4057,67.4057,66.788,67.3335,138700.0],["2019-04-09",67.3496,67.4859,65.713,65.9296,256000.0],["2019-04-10",65.9456,67.3897,65.9456,66.788,169300.0],["2019-04-11",66.7479,67.0287,66.1783,66.5393,197700.0],["2019-04-12",66.6356,67.0768,66.2344,66.9164,196200.0],["2019-04-15",66.9966,66.9966,65.8092,66.2906,132600.0],["2019-04-16",66.427,66.4911,65.4723,65.8253,179100.0],["2019-04-17",66.1061,66.1061,64.4775,64.5738,275800.0],["2019-04-18",64.4614,65.8895,64.2127,65.2396,213700.0],["2019-04-22",65.0712,65.0712,62.7045,63.2901,338400.0],["2019-04-23",63.5148,65.0471,63.2982,64.7663,192200.0],["2019-04-24",64.8385,65.8975,64.4855,65.4803,203500.0],["2019-04-25",65.2075,65.2075,64.1887,64.2849,165700.0],["2019-04-26",64.4695,65.737,64.4695,65.4803,156000.0],["2019-04-29",65.4322,65.8092,64.301,64.3331,169900.0],["2019-04-30",64.4374,64.5657,63.7875,63.8597,479500.0],["2019-05-01",64.0362,64.6941,63.5148,64.4534,352200.0],["2019-05-02",64.4053,65.36,63.6752,64.3732,179800.0],["2019-05-03",64.7182,65.5926,64.4855,65.4402,172700.0],["2019-05-06",64.7503,65.713,64.5336,65.4001,209800.0],["2019-05-07",65.8814,68.8899,64.1806,68.2721,627000.0],["2019-05-08",68.208,68.3203,66.804,66.9805,462800.0],["2019-05-09",66.9805,67.3736,66.1863,67.1811,424900.0],["2019-05-10",67.0046,67.9031,66.2585,67.871,221300.0],["2019-05-13",66.9645,67.6143,66.5634,67.3977,223700.0],["2019-05-14",67.4298,68.914,67.4057,68.1919,346300.0],["2019-05-15",67.9031,69.7483,67.9031,69.7082,287200.0],["2019-05-16",69.7563,70.5265,68.946,69.3552,378900.0],["2019-05-17",68.9701,68.9701,67.855,68.5048,229700.0],["2019-05-20",68.1278,68.4166,67.51,68.2561,226400.0],["2019-05-21",68.4807,69.1225,68.3444,68.946,210900.0],["2019-05-22",68.6893,68.6893,67.8068,68.0315,184400.0],["2019-05-23",67.3255,67.5261,65.9376,66.1943,293000.0],["2019-05-24",66.5152,67.2373,65.9857,66.5955,253800.0],["2019-05-28",66.7719,67.3014,65.6809,65.8895,424900.0],["2019-05-29",65.721,65.721,64.2127,64.4935,370800.0],["2019-05-30",64.6379,65.5605,64.5096,64.9267,247200.0],["2019-05-31",64.4935,64.5898,63.8357,64.1405,276200.0],["2019-06-03",64.1084,64.2609,62.6644,63.8838,311500.0],["2019-06-04",64.3892,64.4454,63.3704,64.2208,322400.0],["2019-06-05",64.4695,64.5096,63.5549,64.0362,391000.0],["2019-06-06",63.9801,64.1405,61.9504,62.8329,386800.0],["2019-06-07",63.0174,63.9159,62.889,63.4345,205300.0],["2019-06-10",63.8357,64.2288,63.1698,63.9961,139000.0],["2019-06-11",64.4133,64.7101,63.7234,64.2448,231800.0],["2019-06-12",64.3571,65.0391,64.2288,64.5417,209700.0],["2019-06-13",64.7503,65.1995,64.3652,65.1674,218000.0],["2019-06-14",65.015,65.4883,63.6512,63.8036,172400.0],["2019-06-17",63.9079,65.2236,63.9079,64.8706,195000.0],["2019-06-18",65.1434,66.4831,65.1434,65.9215,197900.0],["2019-06-19",65.737,65.9055,64.317,65.7771,206500.0],["2019-06-20",66.1382,66.3548,65.384,66.0419,396900.0],["2019-06-21",65.6408,65.6408,64.2849,64.67,518000.0],["2019-06-24",64.67,64.9348,61.9985,62.6804,330200.0],["2019-06-25",62.9291,64.7021,62.8168,63.0414,242400.0],["2019-06-26",63.2741,63.3944,62.3595,62.9211,410300.0],["2019-06-27",63.1889,64.4631,63.1889,64.4469,291900.0],["2019-06-28",64.4063,66.5001,64.3413,65.8103,960600.0],["2019-07-01",66.4271,66.4271,64.5199,64.9744,184800.0],["2019-07-02",65.0393,65.6236,64.4874,65.2584,231800.0],["2019-07-03",65.4451,65.9888,65.3234,65.9239,82200.0],["2019-07-05",65.5668,66.0294,64.5361,66.0051,137900.0],["2019-07-08",65.8347,66.0457,65.226,65.4938,166800.0],["2019-07-09",64.4144,65.1773,62.913,63.0834,420300.0],["2019-07-10",63.3025,63.473,62.9211,63.0997,301400.0],["2019-07-11",63.1646,63.2944,61.5982,62.1988,249500.0],["2019-07-12",62.2394,62.9941,62.0933,62.5802,202000.0],["2019-07-15",62.7669,62.7669,61.5495,61.7281,231600.0],["2019-07-16",61.7687,62.6776,61.4359,62.1014,241500.0],["2019-07-17",62.2069,62.3205,61.1519,61.7849,249500.0],["2019-07-18",61.6388,61.7038,60.7055,61.5739,186700.0],["2019-07-19",61.5577,61.8661,61.1275,61.1519,230200.0],["2019-07-22",61.4846,61.509,60.1699,60.2429,189500.0],["2019-07-23",60.3646,61.1762,59.9913,61.1437,239900.0],["2019-07-24",61.1925,61.8174,60.7461,61.793,220900.0],["2019-07-25",61.8417,61.8417,60.9003,61.2493,179400.0],["2019-07-26",61.4603,61.9959,61.0139,61.8011,207800.0],["2019-07-29",61.8417,62.4179,61.8417,62.1095,174300.0],["2019-07-30",61.8823,62.9617,61.8823,62.5721,217500.0],["2019-07-31",62.4179,62.6939,60.8678,60.8678,260400.0],["2019-08-01",61.1519,61.509,59.9589,59.9751,220700.0],["2019-08-02",59.6505,60.4702,59.5855,59.8939,206800.0],["2019-08-05",59.123,59.6667,57.4836,58.5711,326300.0],["2019-08-06",59.1148,62.6452,58.6766,61.6794,442600.0],["2019-08-07",60.8597,61.8985,60.251,61.2168,393300.0],["2019-08-08",61.6064,64.9663,61.0869,64.5199,489300.0],["2019-08-09",64.3414,64.7066,63.9762,64.244,512300.0],["2019-08-12",63.9924,64.7715,63.9924,64.4793,424000.0],["2019-08-13",65.088,66.8897,64.8607,66.2485,516200.0],["2019-08-14",65.2341,65.5019,64.3657,65.015,390000.0],["2019-08-15",65.3071,65.5587,64.4631,64.9338,401300.0],["2019-08-16",65.2016,66.3622,65.1042,66.1268,366600.0],["2019-08-19",66.6787,67.7662,66.281,67.1088,327300.0],["2019-08-20",67.0845,67.0845,66.2648,66.5326,245000.0],["2019-08-21",67.2792,67.2874,66.2891,66.5164,405900.0],["2019-08-22",66.4271,67.1007,66.0132,66.1674,382000.0],["2019-08-23",65.9726,66.4027,64.0735,64.2196,201700.0],["2019-08-26",64.877,64.9987,63.7489,64.39,172400.0],["2019-08-27",64.9014,65.0069,63.4081,63.4973,297300.0],["2019-08-28",63.5379,64.6011,63.3837,64.2115,233400.0],["2019-08-29",64.7228,65.3152,64.5118,64.6092,143900.0],["2019-08-30",64.6984,65.161,64.2683,64.6498,233800.0],["2019-09-03",64.317,64.7228,63.7165,64.2602,240000.0],["2019-09-04",64.8283,65.1042,64.4793,64.9906,254700.0],["2019-09-05",65.3152,66.4839,65.2503,66.0943,202000.0],["2019-09-06",66.143,66.3784,64.6092,64.6416,203200.0],["2019-09-09",64.528,65.4451,63.9437,65.2828,298000.0],["2019-09-10",65.1935,65.8346,64.1709,65.4613,545200.0],["2019-09-11",65.5993,67.052,65.1286,66.5082,231100.0],["2019-09-12",66.8491,66.8491,65.6317,66.1268,247000.0],["2019-09-13",66.4271,67.2387,65.6886,66.8897,263800.0],["2019-09-16",66.7923,67.3523,66.0619,66.7842,283900.0],["2019-09-17",66.6219,66.9465,65.8833,66.2242,159300.0],["2019-09-18",66.4433,66.7436,65.161,66.4758,222500.0],["2019-09-19",66.5488,67.2711,65.9726,66.2891,234200.0],["2019-09-20",66.2404,67.3198,65.8996,66.63,444400.0],["2019-09-23",66.4352,67.4578,65.7778,66.7517,273600.0],["2019-09-24",67.0195,67.4334,65.8671,65.932,252700.0],["2019-09-25",65.8509,67.2792,65.8509,66.979,260900.0],["2019-09-26",67.5308,67.8474,66.8572,67.4091,315100.0],["2019-09-27",67.6634,68.6644,66.9414,67.1629,322200.0],["2019-09-30",67.3435,68.2296,67.1055,67.1219,302200.0],["2019-10-01",67.4337,68.0162,66.1456,66.1456,190600.0],["2019-10-02",65.76,66.0964,64.9395,65.842,213100.0],["2019-10-03",65.6861,66.6296,65.0461,66.203,174200.0],["2019-10-04",66.244,66.7691,65.6943,66.5722,210400.0],["2019-10-07",66.523,66.6379,65.9815,66.4492,155100.0],["2019-10-08",65.9487,66.5804,65.3743,66.1948,262000.0],["2019-10-09",66.6953,66.6953,65.8256,66.203,149000.0],["2019-10-10",66.4409,66.9168,65.9733,66.2194,172000.0],["2019-10-11",67.0317,68.2788,66.8594,67.6306,198700.0],["2019-10-14",67.2614,67.5322,66.5804,67.2614,115300.0],["2019-10-15",67.204,68.5003,66.9496,68.2706,227600.0],["2019-10-16",68.0819,68.648,67.3599,67.8193,365600.0],["2019-10-17",67.8193,68.3526,67.3024,67.4501,214400.0],["2019-10-18",67.2778,68.0244,67.0235,67.9506,254600.0],["2019-10-21",68.2541,69.2387,68.2541,69.1813,233800.0],["2019-10-22",69.2633,70.092,68.7957,70.0346,168800.0],["2019-10-23",70.2069,70.3956,69.4356,69.731,298400.0],["2019-10-24",70.0756,70.0756,69.411,69.9771,275100.0],["2019-10-25",69.6818,70.0838,69.3782,69.8212,160300.0],["2019-10-28",69.8212,70.1905,69.5505,69.7228,204900.0],["2019-10-29",69.7228,70.0181,69.2961,69.5997,213300.0],["2019-10-30",69.6243,69.6243,68.1147,69.2387,235100.0],["2019-10-31",69.2141,69.2469,68.6152,69.0582,208400.0],["2019-11-01",69.2633,70.6335,69.2633,70.494,189400.0],["2019-11-04",70.8058,70.814,70.2807,70.6909,197900.0],["2019-11-05",70.7566,73.9071,69.772,73.1441,432000.0],["2019-11-06",73.4395,74.785,73.0292,73.702,415300.0],["2019-11-07",74.0876,74.6127,72.619,72.9062,214400.0],["2019-11-08",72.7011,74.0876,72.3893,73.6446,190400.0],["2019-11-11",73.5297,74.2846,73.0128,73.5379,220500.0],["2019-11-12",73.3328,73.8415,72.1678,72.2498,369600.0],["2019-11-13",71.938,71.9955,70.4694,71.5032,276700.0],["2019-11-14",71.5032,72.1596,71.2242,71.9134,216300.0],["2019-11-15",72.1513,72.3154,71.7493,71.9955,142800.0],["2019-11-18",71.7986,72.9554,71.7986,72.4713,166600.0],["2019-11-19",72.8652,73.2508,72.5206,72.6847,169900.0],["2019-11-20",72.5698,73.2015,71.7986,72.2662,169300.0],["2019-11-21",72.299,72.299,71.0355,71.8478,132500.0],["2019-11-22",72.2006,72.2006,71.5196,71.8806,89600.0],["2019-11-25",72.2908,73.7266,72.1185,73.3574,131400.0],["2019-11-26",73.2672,74.1779,73.2672,73.8989,167600.0],["2019-11-27",74.2189,75.1296,73.8497,75.064,132400.0],["2019-11-29",74.6128,74.6128,73.1687,73.2098,185300.0],["2019-12-02",73.021,73.3656,71.7329,71.7985,246200.0],["2019-12-03",71.1422,72.3483,70.9781,72.2744,238900.0],["2019-12-04",72.496,73.2262,71.3965,71.5442,214800.0],["2019-12-05",71.8314,72.7339,71.3145,72.7175,170900.0],["2019-12-06",73.3738,74.2517,73.0785,73.7677,227900.0],["2019-12-09",73.7184,73.94,73.0785,73.0785,172100.0],["2019-12-10",69.7392,70.4038,69.329,70.1412,2073200.0],["2019-12-11",70.3874,70.8796,69.9935,70.6335,721400.0],["2019-12-12",70.9453,71.216,68.7136,69.5095,383800.0],["2019-12-13",69.2961,69.7884,68.7546,69.7474,363000.0],["2019-12-16",70.1084,70.8468,69.7802,70.5679,292700.0],["2019-12-17",71.6591,71.6755,70.7484,71.0519,319200.0],["2019-12-18",71.3555,72.2088,70.8468,71.7411,284900.0],["2019-12-19",71.8149,71.9462,70.9453,71.2816,409000.0],["2019-12-20",71.3063,72.1103,71.0027,71.6919,730700.0],["2019-12-23",71.8724,72.1267,71.2653,71.4868,143700.0],["2019-12-24",71.5114,71.6509,71.1422,71.3719,50800.0],["2019-12-26",71.3883,71.4868,71.134,71.3227,87300.0],["2019-12-27",71.6345,71.8806,71.2981,71.6755,220600.0],["2019-12-30",71.6755,71.9988,71.2029,71.891,207600.0],["2019-12-31",71.6921,72.2143,71.4599,71.8413,244000.0],["2020-01-02",72.1232,72.1314,70.7719,71.1947,279100.0],["2020-01-03",70.4486,71.4931,70.0755,70.9128,209600.0],["2020-01-06",70.3242,70.4734,69.7771,70.0175,269700.0],["2020-01-07",69.6279,69.9677,68.7906,69.1636,333400.0],["2020-01-08",69.2962,70.432,68.9481,70.1335,367500.0],["2020-01-09",70.175,70.4817,69.7605,69.9843,350000.0],["2020-01-10",69.9843,70.1253,69.2299,69.5367,203500.0],["2020-01-13",69.6361,70.4817,69.5118,70.2579,198500.0],["2020-01-14",70.2662,70.8133,69.8268,70.6973,270100.0],["2020-01-15",70.805,71.8827,70.2579,70.7636,249200.0],["2020-01-16",71.062,72.148,71.0123,71.8164,152600.0],["2020-01-17",72.2724,72.4382,71.7998,71.9408,162600.0],["2020-01-21",71.9076,71.9822,70.805,71.5511,199900.0],["2020-01-22",72.0983,72.7035,71.3853,71.6423,192100.0],["2020-01-23",71.5594,71.6423,70.548,71.1615,193000.0],["2020-01-24",71.2361,71.6258,70.7387,71.5097,398000.0],["2020-01-27",70.2828,71.4102,69.8351,71.2942,403000.0],["2020-01-28",71.4931,72.662,71.4931,72.3967,326800.0],["2020-01-29",72.463,72.7615,71.518,72.1397,201500.0],["2020-01-30",71.6009,71.9822,71.3522,71.8744,289700.0],["2020-01-31",71.6589,71.833,69.8351,70.49,362800.0],["2020-02-03",70.6641,71.9988,70.5066,71.2527,292400.0],["2020-02-04",71.634,72.8278,71.634,72.6537,211400.0],["2020-02-05",72.977,73.4496,72.7698,73.4081,195900.0],["2020-02-06",73.5822,73.6402,72.3635,73.2423,279400.0],["2020-02-07",73.1179,73.1179,71.7418,71.9988,229400.0],["2020-02-10",72.0154,72.6123,71.8662,72.604,103800.0],["2020-02-11",72.9687,73.3998,72.7283,73.2257,241600.0],["2020-02-12",73.5739,74.4692,73.2091,74.0464,375600.0],["2020-02-13",73.864,75.0827,73.4412,74.7842,171000.0],["2020-02-14",75.0081,75.7542,74.7179,75.7044,545300.0],["2020-02-18",75.5801,75.9034,74.834,74.8588,178600.0],["2020-02-19",75.0661,75.1407,74.1128,74.2288,227200.0],["2020-02-20",74.2122,74.892,73.9304,74.2205,227900.0],["2020-02-21",74.2703,74.4361,73.176,73.7812,465000.0],["2020-02-24",72.0237,72.4133,68.1688,69.5201,637200.0],["2020-02-25",68.2849,70.0175,64.5626,65.5243,1162100.0],["2020-02-26",65.6818,65.6818,61.2715,61.2881,809200.0],["2020-02-27",59.8871,64.4051,58.6602,61.114,858200.0],["2020-02-28",59.456,60.3928,56.8198,57.6239,1023500.0],["2020-03-02",57.8809,59.141,56.1897,58.7265,745300.0],["2020-03-03",58.6684,60.028,54.4986,54.8799,650800.0],["2020-03-04",55.9991,56.8944,53.6281,54.54,742700.0],["2020-03-05",53.3794,53.3794,48.5049,49.5826,1014000.0],["2020-03-06",47.4935,49.6572,46.4738,47.792,1004900.0],["2020-03-09",42.3786,43.9371,39.8584,40.5216,1090800.0],["2020-03-10",42.3952,43.3817,40.3144,40.903,1197300.0],["2020-03-11",39.4771,39.4771,34.8347,35.3901,1022400.0],["2020-03-12",31.585,31.585,26.9177,27.4731,1549900.0],["2020-03-13",29.7943,31.2948,26.8016,31.2948,1633100.0],["2020-03-16",27.1498,27.2824,19.9458,19.9706,1251000.0],["2020-03-17",20.4846,20.4846,15.1376,16.837,2183700.0],["2020-03-18",15.0215,15.3117,10.9843,11.6723,2359800.0],["2020-03-19",11.6475,18.6774,10.9843,15.494,2816000.0],["2020-03-20",15.8008,19.6722,15.8008,17.8152,3020100.0],["2020-03-23",16.7458,20.5841,16.6546,20.352,1728100.0],["2020-03-24",22.0929,27.4234,21.4877,27.1084,1897200.0],["2020-03-25",27.7716,29.0068,24.1571,26.6524,1632400.0],["2020-03-26",26.9426,30.6979,26.7768,29.0648,1492200.0],["2020-03-27",27.1332,29.8606,24.8701,28.9653,1143400.0],["2020-03-30",28.4966,31.0446,25.6248,30.5759,1395500.0],["2020-03-31",30.2521,31.6837,29.1272,30.5504,1033400.0],["2020-04-01",28.4114,29.2551,27.5422,28.9227,1023300.0],["2020-04-02",28.2921,29.3062,26.3065,27.2184,918500.0],["2020-04-03",27.0224,27.2695,25.0368,26.0765,940200.0],["2020-04-06",27.9086,29.613,26.4258,29.1613,1633900.0],["2020-04-07",31.1469,33.4477,27.5507,28.5052,917300.0],["2020-04-08",29.1869,30.1498,27.9172,29.5533,1340600.0],["2020-04-09",30.8742,32.4251,27.6189,28.3432,2144500.0],["2020-04-13",28.4625,28.6756,25.8293,27.2695,1146100.0],["2020-04-14",28.1302,29.5107,26.0594,26.2043,1073700.0],["2020-04-15",25.5652,25.6163,24.1591,24.5681,1274800.0],["2020-04-16",24.3039,24.534,22.4206,23.6904,2009800.0],["2020-04-17",25.1391,25.5652,23.4262,23.8182,2587400.0],["2020-04-20",23.1279,24.8493,22.182,23.8438,1856900.0],["2020-04-21",23.1194,24.3977,22.5826,23.8608,1056300.0],["2020-04-22",24.6192,24.9175,23.7585,23.8267,778800.0],["2020-04-23",23.9801,25.1902,23.5285,23.733,712600.0],["2020-04-24",23.8779,24.7897,23.2728,23.3836,1025800.0],["2020-04-27",23.6052,26.3662,23.6052,26.0765,1108300.0],["2020-04-28",27.6956,29.0761,27.1928,27.7382,1533100.0],["2020-04-29",29.0335,32.8001,29.0335,32.1951,1454200.0],["2020-04-30",32.1184,32.1184,29.0164,30.1158,924000.0],["2020-05-01",28.8801,29.2039,27.1928,27.9768,965400.0],["2020-05-04",26.7667,28.2239,26.2043,27.2695,715100.0],["2020-05-05",28.2751,28.7693,25.5737,25.7441,913100.0],["2020-05-06",25.7271,26.2384,24.5085,24.8238,588000.0],["2020-05-07",25.1391,26.7752,24.2017,25.3777,1170700.0],["2020-05-08",26.2554,27.0905,25.4458,26.7667,858300.0],["2020-05-11",25.693,26.0765,23.929,24.1591,931800.0],["2020-05-12",24.7215,25.0709,22.7785,22.8041,955000.0],["2020-05-13",22.165,22.7104,19.83,19.9153,1408000.0],["2020-05-14",19.0034,21.6622,18.7563,21.3128,826100.0],["2020-05-15",21.1168,21.7304,20.384,21.2702,985500.0],["2020-05-18",22.9745,26.9201,22.9745,26.2554,1510400.0],["2020-05-19",25.7782,27.1417,24.5085,25.8805,757300.0],["2020-05-20",26.6815,27.2439,26.4344,27.1587,711000.0],["2020-05-21",26.6304,28.3262,26.5878,27.2354,575700.0],["2020-05-22",27.4485,27.6274,26.102,27.2865,456200.0],["2020-05-26",29.5533,30.0135,28.3432,28.6159,632000.0],["2020-05-27",29.9453,31.394,28.9738,30.6185,1095200.0],["2020-05-28",31.0446,31.0617,29.1954,29.8345,829500.0],["2020-05-29",28.8716,30.0561,28.4284,29.1272,1069800.0],["2020-06-01",29.1954,31.8712,28.5989,30.3288,877400.0],["2020-06-02",30.9935,32.3399,30.6867,31.7178,958600.0],["2020-06-03",32.553,35.1691,32.391,34.4533,1193700.0],["2020-06-04",34.3937,35.9276,33.5841,34.5044,1941700.0],["2020-06-05",37.9557,41.4155,36.1406,36.2258,1893700.0],["2020-06-08",38.5863,42.2166,37.9557,41.0747,2512100.0],["2020-06-09",39.0721,39.1999,35.9446,36.4474,1256700.0],["2020-06-10",36.1491,36.2855,32.2121,33.959,798200.0],["2020-06-11",30.5674,32.5359,29.1954,31.1554,1304000.0],["2020-06-12",34.3596,34.8538,30.6867,31.9564,962600.0],["2020-06-15",29.7493,32.8938,29.3147,32.2462,1067700.0],["2020-06-16",34.4618,35.1947,32.979,33.4648,1029000.0],["2020-06-17",33.3881,33.4051,31.2917,31.377,862700.0],["2020-06-18",30.5674,31.9735,30.022,31.1043,593700.0],["2020-06-19",31.4963,31.6156,29.8431,29.9794,2266200.0],["2020-06-22",29.8175,30.6867,28.4029,30.2521,790100.0],["2020-06-23",30.7037,31.1724,29.3658,30.3117,521700.0],["2020-06-24",29.2891,30.0305,27.4314,29.2721,965600.0],["2020-06-25",28.5478,30.3032,28.3006,29.2891,591000.0],["2020-06-26",28.8971,28.9227,26.9286,27.1076,1500500.0],["2020-06-29",27.4911,29.1017,26.8178,29.042,611700.0],["2020-06-30",28.7011,29.9794,27.9598,29.4851,796500.0],["2020-07-01",29.8175,31.0787,28.0961,28.258,1105800.0],["2020-07-02",29.3999,30.2351,28.3347,28.5904,515300.0],["2020-07-06",29.3999,30.0731,28.1643,28.5989,586300.0],["2020-07-07",27.9171,28.5392,26.5196,26.7838,795300.0],["2020-07-08",26.6815,27.2865,26.0253,26.8008,702400.0],["2020-07-09",26.7326,26.9883,25.8208,26.2895,1158000.0],["2020-07-10",26.2043,26.9201,25.9912,26.8008,595700.0],["2020-07-13",27.0991,27.8745,26.4429,26.5792,688900.0],["2020-07-14",26.5878,26.5878,25.2839,25.5822,839100.0],["2020-07-15",26.7667,29.1102,26.7667,28.454,1083900.0],["2020-07-16",28.1217,28.4114,27.278,28.2069,557300.0],["2020-07-17",28.1984,28.5478,27.4399,27.6018,545700.0],["2020-07-20",27.2695,27.6018,26.3321,26.6048,625800.0],["2020-07-21",26.9968,28.0109,26.9712,27.6615,526800.0],["2020-07-22",27.2525,28.241,26.9286,28.0961,560400.0],["2020-07-23",27.7638,28.0705,27.0394,28.0194,487200.0],["2020-07-24",26.8434,27.2184,26.1702,26.6985,948000.0],["2020-07-27",26.3747,26.5707,25.8975,26.5196,433000.0],["2020-07-28",26.1958,27.6359,26.1958,27.0224,359700.0],["2020-07-29",27.3121,28.0279,26.3918,28.0024,607000.0],["2020-07-30",27.1502,27.7382,27.1161,27.7126,427900.0],["2020-07-31",27.4399,27.5678,26.6048,27.2865,675100.0],["2020-08-03",27.1246,27.1246,25.71,26.102,1342000.0],["2020-08-04",25.9145,28.6756,24.909,27.6956,1088500.0],["2020-08-05",27.6956,28.1472,26.2895,28.0535,648100.0],["2020-08-06",28.0535,29.2295,27.9853,28.8716,500200.0],["2020-08-07",28.4796,30.6611,28.454,30.3203,811000.0],["2020-08-10",30.4737,31.5218,30.4737,31.4111,859400.0],["2020-08-11",32.2888,33.0217,31.5815,31.8627,608300.0],["2020-08-12",32.2121,32.8171,31.0531,32.0076,430000.0],["2020-08-13",31.59,32.2547,30.9679,31.2747,379900.0],["2020-08-14",30.9764,32.5956,30.8231,31.8627,308600.0],["2020-08-17",31.8116,32.1184,30.8827,31.1213,310400.0],["2020-08-18",30.9168,30.9168,29.3744,29.9112,525300.0],["2020-08-19",29.9368,30.6952,29.5789,30.2095,408300.0],["2020-08-20",30.0391,31.0702,29.9198,30.8997,318100.0],["2020-08-21",30.806,30.8997,29.3317,29.9112,678500.0],["2020-08-24",30.3714,32.0672,29.9112,31.8116,788000.0],["2020-08-25",32.0843,32.6211,31.5304,32.4081,461600.0],["2020-08-26",32.3399,32.6211,31.2151,31.786,445800.0],["2020-08-27",31.9053,33.4818,31.8798,32.8342,749900.0],["2020-08-28",33.3029,34.0783,32.6467,33.8653,363000.0],["2020-08-31",33.6778,33.6778,31.7008,32.5189,622400.0],["2020-09-01",31.8201,32.8512,31.4707,32.2121,329100.0],["2020-09-02",32.0757,33.0643,31.9224,32.9961,378800.0],["2020-09-03",33.567,34.4533,32.945,33.3284,496200.0],["2020-09-04",33.8823,34.3255,32.6723,34.3084,396500.0],["2020-09-08",33.925,34.155,32.8001,33.4903,541100.0],["2020-09-09",33.7204,34.2403,33.2432,33.6778,397000.0],["2020-09-10",33.6778,34.2403,32.391,32.4422,376300.0],["2020-09-11",32.6211,32.6211,31.6582,32.2462,300100.0],["2020-09-14",32.553,33.7204,32.2377,33.5415,332300.0],["2020-09-15",33.8142,34.922,33.4137,34.3425,790300.0],["2020-09-16",34.3681,35.4248,33.6778,34.939,631900.0],["2020-09-17",34.1806,34.5726,32.9535,33.8738,528300.0],["2020-09-18",34.0187,34.0869,32.1354,32.1951,1333600.0],["2020-09-21",31.3684,31.3684,29.5107,31.0617,1002700.0],["2020-09-22",31.3003,31.9735,31.0446,31.2832,451300.0],["2020-09-23",31.1895,32.4507,30.2691,30.3884,462600.0],["2020-09-24",30.3458,30.593,29.6215,29.9112,520600.0],["2020-09-25",29.5704,31.2577,29.5278,31.1639,379000.0],["2020-09-28",31.9394,32.6211,31.2321,32.0417,370000.0],["2020-09-29",32.1013,32.2121,30.61,30.9935,341200.0],["2020-09-30",31.1213,32.5274,30.7378,31.3599,582000.0],["2020-10-01",31.7349,32.4337,30.9338,31.7519,361300.0],["2020-10-02",30.4651,32.3655,30.1754,32.2206,256100.0],["2020-10-05",32.6041,33.0557,32.0843,32.8938,355500.0],["2020-10-06",33.0813,33.8568,32.5274,33.0217,422100.0],["2020-10-07",33.1239,35.0498,32.6552,34.709,602400.0],["2020-10-08",35.1521,36.2514,34.2743,35.9531,797900.0],["2020-10-09",36.3792,36.4303,35.6208,36.2599,363900.0],["2020-10-12",36.2599,36.4985,35.51,36.0639,246800.0],["2020-10-13",35.4248,35.5185,33.7375,34.7856,577600.0],["2020-10-14",34.9305,35.5441,33.6864,33.729,397300.0],["2020-10-15",33.3796,35.0669,32.4848,34.9902,427300.0],["2020-10-16",34.8623,35.1606,34.4022,34.6663,261600.0],["2020-10-19",34.8453,34.922,34.1721,34.2658,654100.0],["2020-10-20",34.8453,36.0384,34.5641,35.0669,418100.0],["2020-10-21",35.0669,35.0669,33.6438,34.121,273800.0],["2020-10-22",34.0357,36.507,34.0357,36.2429,648100.0],["2020-10-23",36.4815,37.7512,36.3366,37.47,617800.0],["2020-10-26",36.9161,36.9161,34.6237,35.4163,519600.0],["2020-10-27",35.2543,35.4418,34.1124,34.1295,264600.0],["2020-10-28",33.3625,33.6693,32.2462,32.7404,415500.0],["2020-10-29",32.5359,34.0102,32.1354,33.7971,363000.0],["2020-10-30",33.7801,34.2573,32.9279,33.959,367600.0],["2020-11-02",34.4107,34.6237,33.4563,33.9079,482600.0],["2020-11-03",34.2914,35.7912,34.2914,34.8197,466200.0],["2020-11-04",34.6152,35.51,33.4904,34.53,274900.0],["2020-11-05",34.5982,36.5923,34.53,35.6293,368700.0],["2020-11-06",35.8509,36.0895,34.3596,34.6408,231400.0],["2020-11-09",40.8616,48.8124,40.0606,48.0966,2813200.0],["2020-11-10",48.5653,51.582,47.2785,50.3548,1725500.0],["2020-11-11",50.3889,50.4571,45.7701,47.9091,918000.0],["2020-11-12",47.2188,48.6249,45.5912,46.8098,491700.0],["2020-11-13",46.9973,50.3634,46.9973,50.1077,725900.0],["2020-11-16",53.4056,54.539,49.4686,50.21,1170900.0],["2020-11-17",49.1703,51.9484,49.1703,51.1559,523500.0],["2020-11-18",51.2496,52.1444,49.426,49.426,537200.0],["2020-11-19",49.1959,51.2326,48.8039,51.1985,378400.0],["2020-11-20",50.7554,51.974,49.9969,51.8035,323200.0],["2020-11-23",52.8602,54.3941,52.1103,53.7465,508100.0],["2020-11-24",54.8117,56.6524,53.7039,55.732,575100.0],["2020-11-25",55.2037,57.1978,54.0618,57.0018,397100.0],["2020-11-27",56.5331,57.4108,55.0162,55.3912,299900.0],["2020-11-30",55.0247,55.8343,53.5164,54.7009,530500.0],["2020-12-01",55.3912,56.1581,54.931,55.0844,1279500.0],["2020-12-02",54.7179,55.8599,53.5164,54.9651,773700.0],["2020-12-03",54.9566,55.732,54.0618,54.5987,905800.0],["2020-12-04",55.1611,57.7943,54.5986,56.5501,927500.0],["2020-12-07",55.7576,56.2007,54.3345,54.718,339600.0],["2020-12-08",54.0533,56.4308,54.0447,56.1837,376700.0],["2020-12-09",56.8058,58.9192,56.6098,57.0699,440100.0],["2020-12-10",56.3115,58.0925,55.7917,58.084,337900.0],["2020-12-11",57.3682,58.5527,55.4508,56.2263,336100.0],["2020-12-14",56.6865,57.0614,53.5164,53.8487,361800.0],["2020-12-15",54.4879,54.7265,53.2266,54.5901,469300.0],["2020-12-16",54.4793,55.0588,53.5675,54.4197,371400.0],["2020-12-17",54.5646,54.7947,52.9795,53.7976,384500.0],["2020-12-18",53.3119,53.9169,52.0592,52.383,612600.0],["2020-12-21",51.1985,53.7209,50.2781,52.6898,339300.0],["2020-12-22",52.6472,53.2522,51.8376,53.1329,360500.0],["2020-12-23",53.6868,55.8428,53.6868,55.2633,285600.0],["2020-12-24",55.2037,56.0047,53.738,55.732,136400.0],["2020-12-28",56.0899,58.2715,55.2804,57.104,292900.0],["2020-12-29",57.2489,57.9988,56.286,56.516,277200.0],["2020-12-30",56.3541,58.5442,56.3541,57.3256,209900.0],["2020-12-31",57.3682,58.3738,56.712,57.7432,437700.0],["2021-01-04",57.6153,58.3312,53.5931,54.752,710600.0],["2021-01-05",54.752,56.3115,54.752,55.6553,287500.0],["2021-01-06",56.908,59.0129,55.6553,58.4249,554300.0],["2021-01-07",58.5186,59.6946,56.6694,57.8454,367800.0],["2021-01-08",58.2459,58.4845,56.8825,57.9392,387400.0],["2021-01-11",56.9251,57.4364,55.2292,56.3882,439600.0],["2021-01-12",56.1155,58.8851,55.9025,58.8084,526300.0],["2021-01-13",58.8595,63.3845,58.2033,61.5098,1237100.0],["2021-01-14",62.1319,63.0266,58.7487,59.047,648700.0],["2021-01-15",58.3312,58.868,57.104,57.7432,743100.0],["2021-01-19",57.8113,59.0981,56.2433,57.9306,432400.0],["2021-01-20",57.7346,59.3538,57.1381,58.5868,356400.0],["2021-01-21",58.4931,59.1407,57.888,58.6294,375500.0],["2021-01-22",57.8198,57.8369,55.2719,56.7802,571600.0],["2021-01-25",56.1411,56.8313,54.5901,56.0473,394800.0],["2021-01-26",56.5842,56.7376,54.1811,54.326,359700.0],["2021-01-27",52.8432,55.4849,52.187,53.755,624000.0],["2021-01-28",53.6101,58.1011,53.4312,56.3967,1431900.0],["2021-01-29",55.9877,56.1837,53.576,55.2633,627400.0],["2021-02-01",55.7406,57.3,55.0418,57.087,383300.0],["2021-02-02",57.9477,58.9021,57.2148,57.5642,507200.0],["2021-02-03",57.3597,58.2459,56.7802,57.0018,371600.0],["2021-02-04",57.1211,59.4305,56.9421,58.7999,449300.0],["2021-02-05",59.652,60.5468,58.9532,59.9758,303900.0],["2021-02-08",60.1292,61.203,59.8054,61.1604,339900.0],["2021-02-09",60.9644,60.9814,57.6324,57.7687,311700.0],["2021-02-10",57.9818,61.0837,57.9818,60.0611,325400.0],["2021-02-11",60.2571,61.2541,59.2686,60.6917,311000.0],["2021-02-12",60.3508,62.7028,60.3508,62.6346,275800.0],["2021-02-16",62.9329,64.0578,61.6973,62.7625,326100.0],["2021-02-17",62.3193,63.2397,61.5098,62.4642,216400.0],["2021-02-18",62.0296,63.3675,61.3308,62.9925,383700.0],["2021-02-19",63.4612,65.532,63.0096,64.7054,467900.0],["2021-02-22",64.4498,67.4409,64.4498,66.7336,581700.0],["2021-02-23",66.9551,69.0259,65.2338,68.1823,684900.0],["2021-02-24",68.8725,71.608,68.0289,68.8384,1064200.0],["2021-02-25",68.8214,69.7673,63.6913,64.4838,685400.0],["2021-02-26",64.9611,69.0259,63.9044,65.8644,887600.0],["2021-03-01",68.063,69.2986,66.2478,69.0344,822300.0],["2021-03-02",68.5061,69.469,65.8303,66.6398,400800.0],["2021-03-03",67.1512,70.0145,67.1512,68.5743,560400.0],["2021-03-04",68.6765,68.6765,64.2197,67.4324,834800.0],["2021-03-05",68.5913,69.1111,65.8899,68.4464,839100.0],["2021-03-08",69.0259,69.861,67.3812,68.7873,622600.0],["2021-03-09",69.4605,70.8922,67.1597,69.1111,668800.0],["2021-03-10",69.452,72.1534,69.2901,70.6024,451100.0],["2021-03-11",70.9007,72.3323,69.2986,70.7984,620700.0],["2021-03-12",71.2245,72.2045,69.5202,69.9889,560300.0],["2021-03-15",69.5969,72.7584,69.2645,72.7584,907300.0],["2021-03-16",72.6902,72.6902,70.7984,71.5483,522100.0],["2021-03-17",71.3694,73.781,71.0626,72.0085,656100.0],["2021-03-18",71.4887,72.392,69.3838,69.665,778600.0],["2021-03-19",69.9292,71.8551,67.7477,68.5998,1129100.0],["2021-03-22",68.2504,68.2504,65.7195,66.9211,337800.0],["2021-03-23",65.907,66.2819,64.5691,65.3616,448100.0],["2021-03-24",66.5035,68.0971,66.0178,66.0263,562600.0],["2021-03-25",65.5491,67.1767,63.359,66.6398,519600.0],["2021-03-26",67.5943,68.0374,66.3842,67.3216,508700.0],["2021-03-29",66.9637,67.8755,64.8247,65.5661,360000.0],["2021-03-30",65.7706,67.6454,65.7706,66.6995,308700.0],["2021-03-31",66.4864,67.3216,65.3275,66.0518,405500.0],["2021-04-01",66.3842,67.3727,65.9496,67.1937,213500.0],["2021-04-05",68.063,68.3868,65.6428,66.3586,420300.0],["2021-04-06",66.4609,66.9381,65.2423,65.5661,315600.0],["2021-04-07",65.6343,66.5376,64.944,66.137,301900.0],["2021-04-08",65.924,66.7847,64.6202,66.3075,259200.0],["2021-04-09",65.9837,66.1115,63.9214,65.3104,355100.0],["2021-04-12",65.5661,66.2564,64.6713,66.0945,333100.0],["2021-04-13",65.2934,65.6087,63.6913,64.8077,389900.0],["2021-04-14",65.1144,68.2504,64.8077,64.8758,708500.0],["2021-04-15",65.6258,65.7706,63.7595,65.6428,457600.0],["2021-04-16",66.4268,67.671,66.0859,66.5461,329400.0],["2021-04-19",66.0689,66.725,64.9781,66.6313,301900.0],["2021-04-20",65.7706,66.1541,63.6828,64.1089,422800.0],["2021-04-21",63.8277,66.3671,62.9073,65.7536,333700.0],["2021-04-22",66.4268,66.7506,63.7254,65.0378,448300.0],["2021-04-23",65.0292,66.1115,64.3816,64.7139,736900.0],["2021-04-26",65.4638,67.1341,64.3645,65.6513,444300.0],["2021-04-27",65.319,66.9381,65.3019,65.9155,374200.0],["2021-04-28",66.12,66.6398,65.3445,65.4297,458600.0],["2021-04-29",66.0177,67.6965,65.941,67.313,467700.0],["2021-04-30",66.5461,67.2534,65.4553,67.0233,341700.0],["2021-05-03",67.6198,70.2445,67.4153,69.3412,539600.0],["2021-05-04",67.5943,68.3016,64.2197,64.8077,909700.0],["2021-05-05",64.9355,65.8984,63.9214,64.2537,498100.0],["2021-05-06",64.4327,64.9611,63.3931,64.4668,342600.0],["2021-05-07",64.3134,67.313,64.3134,67.313,261700.0],["2021-05-10",67.5091,67.6028,65.2167,65.3019,354900.0],["2021-05-11",63.6913,65.2082,62.8051,64.9952,401200.0],["2021-05-12",64.7651,65.0207,60.2315,60.6661,403200.0],["2021-05-13",61.5183,63.6998,61.5183,62.6517,438000.0],["2021-05-14",63.1289,65.2508,63.1289,64.9525,203700.0],["2021-05-17",64.0663,64.0663,62.7113,63.5124,291100.0],["2021-05-18",63.5549,63.6402,61.416,61.4671,464000.0],["2021-05-19",60.4872,61.1007,58.4931,60.3679,348200.0],["2021-05-20",60.3849,60.3849,58.5868,59.7117,296400.0],["2021-05-21",60.2059,61.203,59.9332,60.044,303700.0],["2021-05-24",60.6065,61.6631,59.5412,61.612,242500.0],["2021-05-25",61.9358,63.8958,61.6205,62.396,418900.0],["2021-05-26",62.2,64.7395,61.5865,64.5435,397400.0],["2021-05-27",65.123,65.1911,64.1004,64.4071,233600.0],["2021-05-28",64.927,64.927,63.4442,63.8362,197100.0],["2021-06-01",64.552,66.5717,63.9725,66.3842,368200.0],["2021-06-02",66.904,66.9977,65.6513,65.7962,185200.0],["2021-06-03",65.3104,65.3104,63.964,64.0577,186500.0],["2021-06-04",64.339,65.0292,63.3504,63.5124,225800.0],["2021-06-07",63.5465,65.336,63.2141,65.0037,547800.0],["2021-06-08",65.6087,68.7618,64.6798,67.884,868200.0],["2021-06-09",68.3101,68.3101,66.2734,67.2449,390300.0],["2021-06-10",67.5772,67.5772,66.5631,66.6824,453100.0],["2021-06-11",66.5546,69.4776,66.5546,68.9322,393200.0],["2021-06-14",69.2475,69.9889,68.2249,68.9237,485800.0],["2021-06-15",69.0259,71.2927,68.9066,70.7984,707100.0],["2021-06-16",70.9774,72.0937,69.9889,71.02,440500.0],["2021-06-17",71.0797,71.5313,69.0856,70.824,439200.0],["2021-06-18",70.824,70.824,67.7988,69.7076,739000.0],["2021-06-21",69.8781,70.9348,69.2816,70.5854,328900.0],["2021-06-22",70.0741,70.7047,69.0259,70.2275,395700.0],["2021-06-23",70.3042,71.3864,69.7332,69.8355,366500.0],["2021-06-24",70.1934,71.2927,68.9407,71.233,633800.0],["2021-06-25",71.6251,71.821,70.5343,71.3864,782400.0],["2021-06-28",70.8581,71.1393,66.6484,67.9948,762700.0],["2021-06-29",68.0374,68.2504,66.7932,66.9807,466900.0],["2021-06-30",66.9807,68.1397,66.2223,67.2875,357000.0],["2021-07-01",67.8244,68.7021,66.2649,66.3331,418400.0],["2021-07-02",66.333,66.333,65.2082,65.4979,293100.0],["2021-07-06",65.1741,65.5917,61.8677,63.7936,598200.0],["2021-07-07",63.7936,64.9014,62.8732,64.1515,545200.0],["2021-07-08",62.7028,63.964,61.0837,63.5124,655000.0],["2021-07-09",64.6287,66.3842,63.9896,66.3757,411900.0],["2021-07-12",67.3727,69.0344,66.4183,68.7276,597400.0],["2021-07-13",67.5346,68.2419,66.512,66.6569,516300.0],["2021-07-14",67.2704,69.0089,66.5035,67.3216,431600.0],["2021-07-15",66.4268,68.2334,66.0944,67.4153,656800.0],["2021-07-16",68.5913,69.5202,66.8017,66.8358,889700.0],["2021-07-19",64.6458,65.1741,60.632,63.7936,1136200.0],["2021-07-20",63.8873,66.2904,61.1433,65.4894,685000.0],["2021-07-21",66.5631,70.5257,66.3757,70.432,784600.0],["2021-07-22",69.8781,69.9037,66.9637,69.2475,371600.0],["2021-07-23",70.023,70.0997,66.1115,67.671,776100.0],["2021-07-26",67.9096,69.0259,65.4553,66.8102,615700.0],["2021-07-27",66.1797,66.9381,65.1997,65.7791,416000.0],["2021-07-28",66.4268,66.8614,63.9981,65.6172,364000.0],["2021-07-29",66.5972,67.1426,65.9411,66.1115,282800.0],["2021-07-30",65.5746,67.2704,64.8077,65.3616,488500.0],["2021-08-02",65.8558,67.6028,64.4498,64.7225,299000.0],["2021-08-03",63.4868,66.2223,61.6291,65.5746,484300.0],["2021-08-04",64.7225,65.9837,62.8903,63.4016,487900.0],["2021-08-05",64.0663,66.6483,64.0322,66.5376,444300.0],["2021-08-06",67.8414,68.2078,66.4694,67.0659,425500.0],["2021-08-09",66.0774,66.4183,64.4327,64.4412,358700.0],["2021-08-10",64.2111,66.0518,63.7936,65.4894,257400.0],["2021-08-11",65.4979,68.1056,64.5861,68.0715,446400.0],["2021-08-12",68.1737,68.5657,66.9807,68.2845,749600.0],["2021-08-13",68.3868,68.3868,66.7506,68.063,552500.0],["2021-08-16",66.8955,67.8755,65.5831,66.6569,495900.0],["2021-08-17",65.6172,65.6598,63.1971,64.1259,486700.0],["2021-08-18",64.0066,64.3475,62.7795,62.9414,417500.0],["2021-08-19",61.8336,62.6772,60.5298,61.9955,380500.0],["2021-08-20",61.5438,64.552,60.7684,64.2537,425000.0],["2021-08-23",64.8418,65.3786,64.143,64.9696,345900.0],["2021-08-24",65.336,67.7391,65.3275,67.2534,430300.0],["2021-08-25",67.1085,69.043,66.5972,68.0374,373700.0],["2021-08-26",68.1226,68.3953,65.5576,66.2734,319200.0],["2021-08-27",66.8699,70.4831,66.8699,70.0656,328400.0],["2021-08-30",70.0656,70.0656,68.3186,68.8811,255700.0],["2021-08-31",68.3271,71.0115,68.3271,70.7899,476300.0],["2021-09-01",71.4631,71.9574,70.3894,71.4802,279000.0],["2021-09-02",71.8977,72.2301,70.4831,70.6024,230000.0],["2021-09-03",70.2275,71.1137,68.7021,70.2786,205200.0],["2021-09-07",69.9036,70.5172,69.06,69.2049,298400.0],["2021-09-08",68.8044,69.3242,67.1171,67.5261,402300.0],["2021-09-09",66.8869,67.6709,66.0689,66.2904,473000.0],["2021-09-10",66.9722,67.3557,65.1315,65.1315,281600.0],["2021-09-13",66.0518,69.4946,65.2338,69.256,534300.0],["2021-09-14",69.7077,70.5769,68.4124,70.3979,322300.0],["2021-09-15",70.253,70.7814,69.2219,70.5769,342000.0],["2021-09-16",70.5854,71.233,69.9037,71.0285,253900.0],["2021-09-17",71.7103,71.9403,70.4831,71.6676,1260800.0],["2021-09-20",69.9036,71.5398,69.4776,71.3097,558000.0],["2021-09-21",72.2642,72.9374,71.1819,71.5057,378200.0],["2021-09-22",72.4091,73.6277,71.5398,72.8266,510500.0],["2021-09-23",73.176,74.2497,72.0341,72.0511,548500.0],["2021-09-24",71.4631,74.4542,71.4631,73.8407,524900.0],["2021-09-27",74.5821,77.4028,74.5821,74.8889,442000.0],["2021-09-28",74.369,76.1671,73.193,73.4998,399200.0],["2021-09-29",73.8407,74.4969,72.588,73.4402,397200.0],["2021-09-30",73.7981,74.0282,71.3268,71.3268,410300.0],["2021-10-01",72.3409,74.5139,72.0682,74.0282,389300.0],["2021-10-04",73.781,74.9911,72.1534,72.9118,261100.0],["2021-10-05",73.0908,73.4487,72.2045,72.6562,221900.0],["2021-10-06",71.2586,72.8777,70.4917,72.8437,298600.0],["2021-10-07",73.0311,73.9344,72.4346,73.0311,654000.0],["2021-10-08",72.9459,74.4202,72.5795,73.4828,239100.0],["2021-10-11",73.6021,74.4628,73.193,73.3209,326100.0],["2021-10-12",72.8863,73.8918,72.8692,73.3038,335800.0],["2021-10-13",72.963,73.0567,70.5343,72.0,290700.0],["2021-10-14",73.0226,73.0311,71.821,71.9062,354900.0],["2021-10-15",73.0311,74.0963,71.3864,71.7529,423000.0],["2021-10-18",71.3864,73.4657,71.3864,73.3635,175500.0],["2021-10-19",73.7129,73.7129,72.0767,72.2897,134700.0],["2021-10-20",72.2557,72.4261,70.6706,70.8325,354300.0],["2021-10-21",70.6962,71.7103,70.2701,71.6932,198000.0],["2021-10-22",71.4035,72.6476,71.4035,71.5228,154100.0],["2021-10-25",71.1393,72.5624,70.432,71.9318,123400.0],["2021-10-26",72.4602,73.0055,71.5398,71.8381,235600.0],["2021-10-27",71.8381,71.983,70.3979,71.1563,339600.0],["2021-10-28",71.3268,72.3664,70.0997,71.9403,188700.0],["2021-10-29",71.9148,73.7043,71.8637,72.8948,329700.0],["2021-11-01",72.5283,75.2979,72.5283,74.8292,276000.0],["2021-11-02",72.0085,76.8062,70.3127,76.1501,493900.0],["2021-11-03",77.5476,79.7462,76.8659,77.5221,536700.0],["2021-11-04",77.6243,79.2946,76.3376,77.5476,278400.0],["2021-11-05",79.465,82.2772,78.2208,81.1438,378800.0],["2021-11-08",81.5358,82.3965,78.8344,79.1327,195400.0],["2021-11-09",79.2264,80.3087,77.4028,77.9055,290700.0],["2021-11-10",77.2323,78.3146,76.3035,76.721,188900.0],["2021-11-11",77.0022,77.3175,75.9456,76.8318,299000.0],["2021-11-12",77.5476,78.6469,76.4398,78.0249,270900.0],["2021-11-15",78.4424,79.5928,77.292,79.4906,309200.0],["2021-11-16",79.7036,79.7036,77.701,79.3968,311200.0],["2021-11-17",79.056,79.056,76.4824,76.9596,217300.0],["2021-11-18",77.1471,77.3772,75.0763,75.7495,205300.0],["2021-11-19",74.1048,75.5365,73.0055,75.4854,337700.0],["2021-11-22",76.0478,76.1842,74.0111,74.8718,244700.0],["2021-11-23",75.1019,76.2694,74.6843,75.332,177100.0],["2021-11-24",74.5395,76.4739,73.8492,76.0649,122900.0],["2021-11-26",71.9744,72.8181,67.0063,68.8129,582700.0],["2021-11-29",69.7332,70.2871,67.4324,69.2134,360300.0],["2021-11-30",67.6369,68.1652,65.3957,65.9581,698500.0],["2021-12-01",68.0033,68.3016,63.3845,63.3845,553300.0],["2021-12-02",63.9129,66.9551,63.0522,66.3245,410400.0],["2021-12-03",67.1511,67.1511,64.4497,64.8503,320900.0],["2021-12-06",66.4183,69.3157,65.728,68.1311,590900.0],["2021-12-07",69.077,70.9859,68.6595,69.0856,512800.0],["2021-12-08",69.2049,71.4376,68.6169,70.1849,551100.0],["2021-12-09",69.1111,71.8296,69.1111,71.5739,549000.0],["2021-12-10",72.3494,72.8096,69.0174,69.256,385900.0],["2021-12-13",68.276,68.3527,66.8188,68.2931,539900.0],["2021-12-14",68.8725,70.3553,67.5772,67.7732,371000.0],["2021-12-15",67.8243,68.6169,65.8473,68.1993,430700.0],["2021-12-16",68.276,68.7873,66.9125,67.1937,348400.0],["2021-12-17",66.3671,69.6991,66.2478,68.8299,781300.0],["2021-12-20",67.5091,69.043,65.2167,68.8044,457600.0],["2021-12-21",69.5884,74.9315,69.5884,74.156,520900.0],["2021-12-22",73.5595,76.312,73.5595,76.1586,438300.0],["2021-12-23",76.1586,77.5988,75.2382,75.9711,309400.0],["2021-12-27",75.5536,77.0704,74.9485,77.0704,211300.0],["2021-12-28",76.2694,77.6414,76.0393,77.0363,204600.0],["2021-12-29",76.8233,78.1527,75.6217,77.8715,262400.0],["2021-12-30",78.3146,79.9167,77.3346,77.6158,428200.0],["2021-12-31",76.9426,78.9282,76.9426,78.3657,230600.0],["2022-01-03",78.6555,81.0671,77.6755,78.9196,431800.0],["2022-01-04",79.9081,81.5443,79.3713,79.4139,282300.0],["2022-01-05",79.6099,80.3854,75.3064,76.2012,217300.0],["2022-01-06",77.2494,78.5788,76.6443,77.2579,416000.0],["2022-01-07",77.4028,79.9849,77.4028,78.3231,421600.0],["2022-01-10",77.9737,77.9737,75.7069,77.3516,336900.0],["2022-01-11",77.3005,79.2435,76.2353,78.8089,271000.0],["2022-01-12",78.8003,79.7718,77.0363,77.1216,192500.0],["2022-01-13",77.6414,77.6414,76.1586,76.5762,395900.0],["2022-01-14",76.2438,76.8063,75.0508,76.6784,253200.0],["2022-01-18",75.7581,76.8148,74.8292,75.0252,299800.0],["2022-01-19",75.5195,75.7751,73.7129,73.7299,465400.0],["2022-01-20",74.1134,75.0849,72.4602,72.5198,476400.0],["2022-01-21",72.2982,73.2782,71.2671,71.9829,868500.0],["2022-01-24",71.0967,73.7043,69.6906,72.9715,657600.0],["2022-01-25",71.4887,74.1475,70.3724,73.2697,247200.0],["2022-01-26",74.2668,75.9711,71.3523,72.7158,351500.0],["2022-01-27",73.6447,74.2327,69.648,69.9207,416100.0],["2022-01-28",69.5883,71.3694,67.688,71.3097,399600.0],["2022-01-31",70.3894,75.349,70.3894,75.332,342300.0],["2022-02-01",75.2212,76.6443,74.2071,74.565,421200.0],["2022-02-02",73.8151,74.9229,72.2216,72.7669,379200.0],["2022-02-03",72.1449,73.1589,71.4461,72.1363,358600.0],["2022-02-04",71.2842,73.7043,70.4064,73.0823,339300.0],["2022-02-07",72.6391,75.4428,72.6391,75.1956,337000.0],["2022-02-08",75.5706,77.4368,75.3149,76.9426,352200.0],["2022-02-09",77.9226,79.252,77.667,78.3913,481700.0],["2022-02-10",77.3772,79.9763,76.7636,78.2123,424200.0],["2022-02-11",78.3742,79.5758,74.957,74.9911,575700.0],["2022-02-14",75.8944,77.1471,74.0026,74.0537,588900.0],["2022-02-15",74.9911,78.4509,74.9741,78.1356,420500.0],["2022-02-16",78.5617,80.7092,78.2209,80.2575,382600.0],["2022-02-17",79.5588,80.7092,78.5362,79.6781,272000.0],["2022-02-18",79.5502,80.7603,78.1356,78.2805,298500.0],["2022-02-22",78.2294,78.8856,76.2183,77.1045,336200.0],["2022-02-23",77.9993,78.1186,74.4372,74.6843,299900.0],["2022-02-24",73.1419,77.5135,71.8807,77.3261,413200.0],["2022-02-25",77.292,79.3713,75.5109,77.2494,363100.0],["2022-02-28",76.0052,77.7266,73.8577,75.0849,563700.0],["2022-03-01",74.6929,75.1189,72.7755,73.8236,478400.0],["2022-03-02",74.6162,75.9967,74.1134,75.7495,314300.0],["2022-03-03",76.2438,76.7295,74.0708,74.3861,337400.0],["2022-03-04",73.2271,73.8151,72.0426,73.5169,497400.0],["2022-03-07",73.2783,73.781,70.2701,70.3042,470500.0],["2022-03-08",70.8751,73.0737,69.239,71.0285,638900.0],["2022-03-09",72.2216,76.5165,71.8636,75.4342,739300.0],["2022-03-10",74.2241,77.2749,74.173,77.2749,443400.0],["2022-03-11",78.0504,78.8685,75.4854,76.1927,270100.0],["2022-03-14",76.8915,77.113,75.0934,75.7325,611800.0],["2022-03-15",76.9085,77.5476,75.1019,76.5762,414700.0],["2022-03-16",78.0845,78.9026,75.7922,78.1186,561800.0],["2022-03-17",77.4369,78.1782,75.9541,77.505,277100.0],["2022-03-18",77.5562,78.3657,76.9341,77.9311,529800.0],["2022-03-21",77.5221,77.6669,75.3575,76.4057,222500.0],["2022-03-22",77.0363,78.1697,76.3716,76.721,363400.0],["2022-03-23",76.0649,76.9085,75.0167,75.2382,245800.0],["2022-03-24",75.2723,75.8774,74.7014,75.8263,164100.0],["2022-03-25",76.491,78.5532,76.0563,77.7692,278500.0],["2022-03-28",77.88,79.1923,77.488,79.1327,332400.0],["2022-03-29",80.2661,83.6066,80.1723,82.7885,770700.0],["2022-03-30",82.7033,82.9163,80.3427,80.9734,312800.0],["2022-03-31",81.0586,82.2516,78.9622,79.056,691400.0],["2022-04-01",79.2264,80.5558,79.2264,80.4024,301400.0],["2022-04-04",80.9563,80.9904,78.2208,79.2946,395200.0],["2022-04-05",80.2405,82.8226,78.7577,79.2094,535500.0],["2022-04-06",79.1753,79.1753,76.3035,77.8459,424000.0],["2022-04-07",77.9737,78.6384,74.173,75.4683,787000.0],["2022-04-08",74.8207,75.3235,73.2186,73.4743,532600.0],["2022-04-11",73.3976,75.2297,72.9033,74.2668,326400.0],["2022-04-12",74.4883,77.0278,74.4883,76.3546,376000.0],["2022-04-13",76.9596,81.1608,76.4228,80.9393,350000.0],["2022-04-14",81.5869,83.2231,80.5643,80.9648,372200.0],["2022-04-18",80.6495,81.9619,79.7377,80.3257,343100.0],["2022-04-19",80.7007,84.365,80.6155,83.6748,370900.0],["2022-04-20",84.578,86.2312,84.0923,84.1093,484900.0],["2022-04-21",85.5495,85.6518,82.0045,82.2601,434200.0],["2022-04-22",81.8596,82.5499,80.4535,80.6921,342300.0],["2022-04-25",80.1979,82.8993,79.7036,82.5584,254700.0],["2022-04-26",81.7233,82.4647,79.84,80.2746,216900.0],["2022-04-27",79.7121,83.2827,79.3287,81.5954,289700.0],["2022-04-28",82.3709,84.1605,80.2916,83.1549,346300.0],["2022-04-29",82.6521,83.3509,79.6269,79.661,355100.0],["2022-05-02",80.1723,80.624,77.292,79.1242,386400.0],["2022-05-03",78.3572,80.0956,76.4398,79.465,544600.0],["2022-05-04",79.6099,80.0956,76.8233,79.9422,435300.0],["2022-05-05",80.0956,82.3965,77.6414,78.4509,526500.0],["2022-05-06",77.6073,79.7377,77.0193,78.468,526000.0],["2022-05-09",77.488,77.488,70.9007,71.5995,622800.0],["2022-05-10",72.4687,74.4457,70.7558,73.8492,400300.0],["2022-05-11",74.0367,75.3576,71.4887,72.2642,620600.0],["2022-05-12",72.1619,72.98,69.9718,72.0852,508500.0],["2022-05-13",73.0737,75.3916,72.1534,75.1701,375200.0],["2022-05-16",74.8974,76.6017,74.548,75.1019,299700.0],["2022-05-17",76.312,78.9452,76.312,78.5873,546400.0],["2022-05-18",77.488,79.0645,74.9144,75.4854,362200.0],["2022-05-19",74.4969,76.8318,73.3805,74.1134,383500.0],["2022-05-20",75.4513,75.4513,69.1878,70.5598,485800.0],["2022-05-23",71.1393,71.7358,69.5031,70.2701,378600.0],["2022-05-24",69.8014,69.8014,67.0233,68.9322,381300.0],["2022-05-25",68.3271,71.8551,68.3271,71.7103,359300.0],["2022-05-26",72.4005,75.2894,71.4376,74.0026,298000.0],["2022-05-27",74.8292,76.6614,74.761,76.6358,423200.0],["2022-05-31",75.8263,76.7807,74.1304,76.0904,525100.0],["2022-06-01",77.8459,81.4847,76.329,80.9052,746200.0],["2022-06-02",80.5047,81.5273,78.8514,81.2972,441400.0],["2022-06-03",81.2375,81.996,80.1297,80.9393,403200.0],["2022-06-06",81.7659,81.7659,80.1297,81.0671,375800.0],["2022-06-07",80.1808,82.7544,79.857,82.3113,294100.0],["2022-06-08",81.5784,81.5784,80.3342,81.212,277000.0],["2022-06-09",80.6495,80.7774,77.1642,77.2238,272900.0],["2022-06-10",75.5024,76.6955,72.8607,73.193,357500.0],["2022-06-13",70.5939,70.6195,66.2138,66.8614,474300.0],["2022-06-14",66.6313,68.5913,65.6002,67.9351,538700.0],["2022-06-15",69.0174,72.3323,68.5998,71.0711,573800.0],["2022-06-16",68.7617,69.0004,64.9355,65.5917,526200.0],["2022-06-17",66.8784,67.0404,63.6658,65.0378,669200.0],["2022-06-21",66.3245,67.6624,64.6372,64.944,286900.0],["2022-06-22",63.4271,64.6202,62.3534,62.6176,643200.0],["2022-06-23",62.4557,62.7284,60.0525,62.2426,675200.0],["2022-06-24",63.0607,67.6965,62.9329,66.0348,1873300.0],["2022-06-27",66.691,67.2704,65.549,66.3501,394200.0],["2022-06-28",67.8158,69.6054,66.0603,66.137,241000.0],["2022-06-29",65.1741,65.2849,63.5465,64.8588,219700.0],["2022-06-30",63.4186,66.1456,62.1745,64.7906,293600.0],["2022-07-01",64.7906,66.5887,63.6913,65.0718,351600.0],["2022-07-05",63.393,65.6854,62.379,65.5235,313500.0],["2022-07-06",65.7962,66.5887,63.555,64.0151,178500.0],["2022-07-07",65.1145,66.4268,64.7906,65.3616,340500.0],["2022-07-08",65.0292,65.8303,63.3334,63.9129,288800.0],["2022-07-11",62.8391,64.0237,62.1744,63.5805,285100.0],["2022-07-12",62.7795,65.3531,62.7795,64.7906,193100.0],["2022-07-13",63.3419,65.728,62.8306,65.6513,240400.0],["2022-07-14",64.2538,65.1315,63.4698,64.7225,234100.0],["2022-07-15",66.6739,67.0148,65.2337,66.691,229500.0],["2022-07-18",67.4749,69.2816,67.4749,68.4549,298100.0],["2022-07-19",69.5031,71.983,69.5031,71.6762,275000.0],["2022-07-20",71.199,73.2783,70.9007,72.5624,264500.0],["2022-07-21",71.4887,71.4887,69.6736,71.1393,208200.0],["2022-07-22",71.9318,72.1363,68.8214,69.7247,290600.0],["2022-07-25",70.4746,72.0426,70.0997,71.3183,220200.0],["2022-07-26",70.8325,71.8722,70.3723,70.4149,220900.0],["2022-07-27",71.4546,72.7584,70.2189,72.3579,358100.0],["2022-07-28",72.7499,75.0422,71.7784,74.9655,257400.0],["2022-07-29",75.0593,76.2353,73.977,75.4513,310000.0],["2022-08-01",74.3009,76.1927,73.8918,75.3916,389900.0],["2022-08-02",74.9911,76.525,73.3635,74.2497,341200.0],["2022-08-03",75.5621,76.3205,73.8492,73.9685,415600.0],["2022-08-04",74.4883,74.7184,72.6562,73.6958,201600.0],["2022-08-05",73.0482,74.4202,72.6817,73.4487,151800.0],["2022-08-08",73.6361,74.8888,73.4316,74.3775,241100.0],["2022-08-09",74.6417,74.9741,73.4998,74.8207,227600.0],["2022-08-10",76.4483,77.0108,75.7069,76.4142,136500.0],["2022-08-11",77.3857,78.1697,76.704,78.0504,184100.0],["2022-08-12",78.2294,80.0104,77.9652,79.8655,227700.0],["2022-08-15",79.7547,80.5984,78.9622,80.2234,228500.0],["2022-08-16",79.465,81.229,79.465,80.232,533900.0],["2022-08-17",78.9793,79.661,77.8033,77.9141,515500.0],["2022-08-18",77.6414,79.3116,77.6414,78.7748,225900.0],["2022-08-19",78.1186,78.1186,74.6929,75.545,319100.0],["2022-08-22",74.4202,74.7951,73.6362,73.7299,251000.0],["2022-08-23",73.7129,74.6843,73.2186,73.5169,213900.0],["2022-08-24",73.6702,75.2382,73.4828,74.8036,224900.0],["2022-08-25",75.4939,77.2238,75.4939,77.0108,225100.0],["2022-08-26",76.6699,77.3602,73.2612,73.6191,174800.0],["2022-08-29",72.4687,72.6391,71.7273,72.0596,205400.0],["2022-08-30",72.7158,73.1163,70.9263,71.2586,159800.0],["2022-08-31",71.1734,72.0596,69.9633,70.0656,286000.0],["2022-09-01",69.5798,69.7077,67.6539,69.3242,272200.0],["2022-09-02",70.3894,70.5342,68.3442,68.5231,262200.0],["2022-09-06",68.5146,68.7447,67.279,68.5572,281000.0],["2022-09-07",70.1508,73.3464,69.5543,73.1419,363900.0],["2022-09-08",72.0,72.8351,70.8581,72.4346,256700.0],["2022-09-09",73.0226,74.6247,73.0226,73.6788,288300.0],["2022-09-12",74.2412,75.5024,74.2412,75.3661,139200.0],["2022-09-13",72.6136,73.9174,71.7955,72.3068,201800.0],["2022-09-14",72.4772,73.6021,71.233,73.585,215500.0],["2022-09-15",72.7414,74.3094,71.8892,72.392,336400.0],["2022-09-16",71.7188,72.4346,69.9377,72.392,478000.0],["2022-09-19",71.037,73.8918,71.037,73.3294,257000.0],["2022-09-20",72.5795,74.1389,72.0341,73.7129,455900.0],["2022-09-21",74.4798,74.4798,70.057,70.0656,542300.0],["2022-09-22",69.648,69.7503,65.4383,65.9922,364300.0],["2022-09-23",64.5605,65.2593,63.4101,64.7139,470700.0],["2022-09-26",63.8447,64.9185,61.987,62.7369,474200.0],["2022-09-27",63.8447,65.7536,62.7284,63.0096,218600.0],["2022-09-28",63.3419,65.1741,63.0522,64.5861,547200.0],["2022-09-29",63.2464,63.2464,61.1217,62.2651,522000.0],["2022-09-30",62.4187,63.6304,61.5654,62.7942,597900.0],["2022-10-03",64.168,65.0042,61.9238,64.2533,411500.0],["2022-10-04",66.2756,67.402,65.9428,66.5401,514600.0],["2022-10-05",65.337,66.7364,64.4154,66.5913,279900.0],["2022-10-06",65.9343,67.0863,65.6783,66.7791,302400.0],["2022-10-07",66.378,67.1716,65.593,66.3268,398400.0],["2022-10-10",67.0009,67.6409,65.6186,65.7295,215700.0],["2022-10-11",65.9343,67.7092,64.7056,67.3849,294700.0],["2022-10-12",67.3337,68.3662,66.25,67.1289,447800.0],["2022-10-13",65.2431,69.8254,64.1595,68.8355,439800.0],["2022-10-14",69.996,70.9346,68.0675,68.6393,338700.0],["2022-10-17",70.764,72.462,70.764,71.6941,407900.0],["2022-10-18",73.5628,74.7745,72.0866,72.9228,355200.0],["2022-10-19",71.8135,73.631,71.8135,72.2828,384600.0],["2022-10-20",72.9484,73.998,70.9944,71.2674,372500.0],["2022-10-21",71.805,72.6498,70.8322,72.4023,434600.0],["2022-10-24",72.6668,72.9996,71.9757,72.2231,352800.0],["2022-10-25",72.7009,74.9366,72.1463,74.4843,353400.0],["2022-10-26",75.0731,76.3019,73.8614,75.1755,319200.0],["2022-10-27",76.1739,77.3173,75.4656,75.6278,318800.0],["2022-10-28",76.0544,76.6261,74.3649,75.8582,363000.0],["2022-10-31",75.4656,76.8565,74.911,75.8752,557000.0],["2022-11-01",77.1296,77.6586,75.5424,75.8496,389200.0],["2022-11-02",74.6977,75.824,72.3426,72.829,486000.0],["2022-11-03",71.677,72.5559,69.3816,71.9501,315300.0],["2022-11-04",72.8887,73.6225,70.9517,72.3255,198400.0],["2022-11-07",73.0679,73.0679,70.6957,72.701,213500.0],["2022-11-08",73.0252,73.9041,72.2316,73.2983,228700.0],["2022-11-09",72.8375,73.5799,71.2845,71.8477,244600.0],["2022-11-10",76.1227,79.1775,76.0715,76.336,345200.0],["2022-11-11",77.0442,78.2645,76.2507,77.0186,349400.0],["2022-11-14",76.3275,76.7541,75.0134,75.1414,240000.0],["2022-11-15",76.6603,77.4368,75.1158,76.0971,304200.0],["2022-11-16",75.5937,76.5237,74.8854,75.952,374000.0],["2022-11-17",74.7659,76.2165,74.6465,75.568,244600.0],["2022-11-18",77.0101,77.8549,76.0032,77.2661,218100.0],["2022-11-21",76.8565,77.4282,76.1824,77.2064,153700.0],["2022-11-22",77.9573,78.4181,77.2234,78.0767,301400.0],["2022-11-23",77.5733,77.9658,75.7728,75.9435,256900.0],["2022-11-25",76.3019,77.5306,75.8155,77.4197,107800.0],["2022-11-28",76.4469,76.9845,74.9878,75.3718,273600.0],["2022-11-29",75.6448,76.8821,75.4059,76.6005,458800.0],["2022-11-30",76.4725,78.1023,75.7728,78.1023,414400.0],["2022-12-01",78.7082,80.0393,77.0442,77.5562,196000.0],["2022-12-02",76.3104,77.5306,76.1739,76.8309,168600.0],["2022-12-05",76.0288,76.1739,74.4246,74.5611,316700.0],["2022-12-06",74.3222,75.5595,74.1601,75.0902,407800.0],["2022-12-07",74.9451,76.1568,74.2796,74.6038,318300.0],["2022-12-08",75.1926,76.8309,75.1926,75.8411,301300.0],["2022-12-09",76.1056,76.5749,75.3888,75.8496,189000.0],["2022-12-12",76.0203,77.2064,75.4998,77.0272,251500.0],["2022-12-13",79.8942,79.8942,76.208,76.8565,344800.0],["2022-12-14",76.7115,77.7269,75.0561,75.551,314800.0],["2022-12-15",74.5612,75.568,73.9553,74.4417,253000.0],["2022-12-16",72.7351,74.5526,72.5474,74.2881,425900.0],["2022-12-19",74.1345,74.399,72.3938,72.7863,248700.0],["2022-12-20",72.1463,73.0935,71.9245,72.2402,222900.0],["2022-12-21",72.5388,72.5986,68.0249,69.1,1101100.0],["2022-12-22",68.5625,70.397,68.5198,69.5523,550100.0],["2022-12-23",69.1854,70.5677,68.6563,70.5421,251000.0],["2022-12-27",70.653,70.653,69.4584,69.8936,186900.0],["2022-12-28",70.2093,70.2093,67.7689,67.8201,255600.0],["2022-12-29",68.8045,70.0542,68.4963,69.806,199300.0],["2022-12-30",69.0613,70.1313,68.9414,70.0029,227900.0],["2023-01-03",70.6705,71.4409,68.1967,68.3166,401400.0],["2023-01-04",69.1982,70.02,68.3679,69.2667,309000.0],["2023-01-05",68.6418,68.6418,67.0754,67.3322,304500.0],["2023-01-06",67.8629,68.8473,67.452,68.4279,421500.0],["2023-01-09",68.5648,69.5834,68.4278,69.3866,364800.0],["2023-01-10",69.1041,70.5421,68.7446,70.2597,239200.0],["2023-01-11",70.8161,73.4525,70.8161,73.3755,392700.0],["2023-01-12",73.735,74.9163,73.2556,74.3,353400.0],["2023-01-13",73.1187,74.0945,72.9132,73.2471,177400.0],["2023-01-17",73.8035,74.668,73.5381,74.2657,195100.0],["2023-01-18",74.5739,74.5739,72.3312,72.8533,273700.0],["2023-01-19",72.451,73.1358,72.1428,72.7506,433400.0],["2023-01-20",73.3155,74.7793,72.3996,74.4369,349900.0],["2023-01-23",74.2828,75.6096,74.2229,75.1902,209000.0],["2023-01-24",74.8563,76.029,74.591,75.4983,348900.0],["2023-01-25",75.3699,76.1831,74.8991,75.8322,353900.0],["2023-01-26",76.5512,76.9278,75.1731,76.9193,273700.0],["2023-01-27",76.303,78.4173,76.303,77.7838,210900.0],["2023-01-30",77.3815,78.2974,77.3387,77.5869,291100.0],["2023-01-31",77.7753,79.881,77.6212,79.5129,536200.0],["2023-02-01",79.1192,80.5658,77.5955,79.1877,346700.0],["2023-02-02",79.6071,81.3105,79.6071,81.3105,305200.0],["2023-02-03",80.3946,81.7042,80.3775,80.8825,294600.0],["2023-02-06",80.2747,80.5315,78.6826,79.3674,236900.0],["2023-02-07",78.597,80.8996,78.3145,80.3432,323600.0],["2023-02-08",79.5386,80.2405,78.9052,79.6413,194400.0],["2023-02-09",80.3603,81.1307,79.5557,79.9238,360000.0],["2023-02-10",79.5557,79.8553,77.4928,78.3488,184100.0],["2023-02-13",78.2974,80.3518,77.9208,79.9324,183600.0],["2023-02-14",79.4616,81.028,78.7169,80.1892,288100.0],["2023-02-15",79.3931,80.6343,79.3589,79.9324,380100.0],["2023-02-16",78.3744,78.9822,76.7566,77.4414,294200.0],["2023-02-17",77.2702,77.2702,75.7123,76.2944,270100.0],["2023-02-21",75.4042,76.2259,74.5482,75.6781,293700.0],["2023-02-22",75.7551,76.9021,75.3186,75.8921,371400.0],["2023-02-23",76.1574,77.5185,75.233,77.3558,277000.0],["2023-02-24",75.2073,79.2219,75.2073,78.8367,572500.0],["2023-02-27",80.6086,80.9424,79.8211,80.232,496800.0],["2023-02-28",80.386,81.2592,79.3503,79.4102,708300.0],["2023-03-01",79.3417,80.5658,79.2133,80.5059,379900.0],["2023-03-02",79.9837,82.0039,79.6328,81.7385,460600.0],["2023-03-03",82.312,82.8256,81.67,81.8583,248000.0],["2023-03-06",82.8256,83.2793,82.0723,82.235,372000.0],["2023-03-07",82.4318,82.8941,81.1479,81.2848,469400.0],["2023-03-08",81.4132,82.4319,81.0451,82.3035,389600.0],["2023-03-09",82.3034,82.3034,78.7768,78.9565,332400.0],["2023-03-10",78.1947,78.4001,76.1403,77.1504,270100.0],["2023-03-13",75.952,76.6454,75.1302,75.2758,357300.0],["2023-03-14",77.8865,78.3317,75.5411,76.2773,482000.0],["2023-03-15",74.6851,75.1388,73.2556,74.9077,384300.0],["2023-03-16",73.6836,75.8322,72.9903,75.3871,430900.0],["2023-03-17",74.3513,74.3513,70.6705,72.2798,873000.0],["2023-03-20",73.1957,74.5995,72.8362,73.4097,426000.0],["2023-03-21",74.7707,74.9933,73.7863,73.9319,618800.0],["2023-03-22",73.2385,73.4011,69.8745,69.9772,670200.0],["2023-03-23",70.1655,70.525,67.589,67.8886,497300.0],["2023-03-24",66.8357,69.1212,66.0653,68.6675,740800.0],["2023-03-27",69.7632,70.097,68.5134,69.592,515300.0],["2023-03-28",68.7189,70.9873,68.5905,70.5336,373600.0],["2023-03-29",71.1756,73.3412,71.1756,73.1443,404100.0],["2023-03-30",74.2497,75.4415,73.697,74.1806,480100.0],["2023-03-31",75.1047,77.5313,75.1047,77.4881,440500.0],["2023-04-03",77.4449,78.4208,76.1841,77.0563,515600.0],["2023-04-04",77.4967,77.6522,75.6055,76.6332,894400.0],["2023-04-05",76.02,76.3914,75.4155,76.0546,306600.0],["2023-04-06",76.5209,78.0063,76.1668,77.9803,316700.0],["2023-04-10",77.4277,78.9303,77.4277,78.4812,337200.0],["2023-04-11",78.6194,79.1548,77.7904,78.6539,713200.0],["2023-04-12",79.1634,79.293,76.97,77.2463,348700.0],["2023-04-13",77.9026,78.8094,77.16,78.3344,352400.0],["2023-04-14",78.5071,79.3189,77.3413,78.0667,263800.0],["2023-04-17",78.3172,79.768,78.1703,79.7593,628200.0],["2023-04-18",80.0443,80.6056,79.4398,80.1306,240900.0],["2023-04-19",79.7248,80.0616,78.6108,79.008,425800.0],["2023-04-20",78.4208,78.6885,77.2722,77.419,274500.0],["2023-04-21",77.7817,78.7576,77.2636,78.1531,239600.0],["2023-04-24",77.7558,78.8785,77.6176,78.8094,306000.0],["2023-04-25",77.6867,78.0581,76.0459,76.4259,522000.0],["2023-04-26",75.7178,77.2204,75.286,76.1323,285600.0],["2023-04-27",76.6763,76.6763,75.3292,75.9941,473700.0],["2023-04-28",75.7696,77.6004,75.761,77.4277,401200.0],["2023-05-01",77.5486,79.4743,77.5486,78.2135,305500.0],["2023-05-02",77.6608,78.4467,76.2791,78.2999,281700.0],["2023-05-03",78.8785,80.5365,78.274,78.5762,371300.0],["2023-05-04",79.8025,81.046,78.0581,79.7852,582100.0],["2023-05-05",81.3569,82.2205,80.3033,81.1237,555000.0],["2023-05-08",80.9424,81.2446,79.7938,81.1583,268400.0],["2023-05-09",80.9769,82.8854,80.761,82.7991,427800.0],["2023-05-10",83.7663,84.8889,81.9614,83.3431,632500.0],["2023-05-11",82.3673,82.9459,81.3915,82.3241,280400.0],["2023-05-12",82.2723,83.2136,81.3569,81.4087,307600.0],["2023-05-15",81.5642,81.9096,80.692,80.9165,346000.0],["2023-05-16",80.5538,81.4692,80.1134,80.8042,267000.0],["2023-05-17",81.4433,81.8232,80.407,81.0028,380100.0],["2023-05-18",80.8733,81.9959,80.4588,81.7196,282800.0],["2023-05-19",82.7731,82.9631,80.7697,80.7783,368200.0],["2023-05-22",80.8733,80.8733,79.0598,79.198,336100.0],["2023-05-23",79.0943,79.8456,78.3171,78.9994,486000.0],["2023-05-24",78.5848,78.7662,77.5313,77.9113,270500.0],["2023-05-25",77.9026,77.9113,76.2014,77.6608,318900.0],["2023-05-26",77.6608,78.2653,77.1254,78.0235,246500.0],["2023-05-30",78.1444,79.1548,78.0408,78.8439,296900.0],["2023-05-31",78.6971,79.6557,77.2895,79.2152,759800.0],["2023-06-01",79.6125,80.7697,79.6125,80.1738,550400.0],["2023-06-02",81.5987,85.148,81.5642,84.7939,558100.0],["2023-06-05",83.9994,84.7853,83.0063,83.369,374400.0],["2023-06-06",81.3828,83.0581,80.2515,81.4778,895400.0],["2023-06-07",82.4537,83.4813,81.7196,82.2637,3032600.0],["2023-06-08",81.521,82.5745,80.3984,82.2637,769600.0],["2023-06-09",81.8923,82.9804,81.616,82.6436,998400.0],["2023-06-12",82.4191,82.9027,80.856,81.8664,427500.0],["2023-06-13",82.0391,82.8854,80.9683,81.141,572700.0],["2023-06-14",81.3915,81.9441,80.4415,80.9769,526700.0],["2023-06-15",80.761,81.0633,78.9475,80.3379,634300.0],["2023-06-16",80.951,81.3483,80.1393,80.7265,776200.0],["2023-06-20",80.7006,80.7006,79.1548,79.7161,559900.0],["2023-06-21",79.5607,80.5538,78.2135,80.217,449900.0],["2023-06-22",80.2429,80.2429,78.2999,79.2843,586100.0],["2023-06-23",78.179,78.7489,76.9527,77.2981,2651300.0],["2023-06-26",76.9441,78.6107,76.9441,77.4017,530000.0],["2023-06-27",77.3327,79.1462,76.7886,79.1289,305900.0],["2023-06-28",79.1721,79.1893,77.9285,78.4726,517800.0],["2023-06-29",78.0185,81.1794,78.0185,81.162,521500.0],["2023-06-30",82.009,82.009,80.3848,81.1358,548800.0],["2023-07-03",80.9437,82.8996,80.8476,82.7948,183400.0],["2023-07-05",82.1836,83.1004,81.1445,81.7295,407200.0],["2023-07-06",80.769,81.2056,79.3982,81.1794,294000.0],["2023-07-07",81.1532,83.1877,81.1532,82.367,479600.0],["2023-07-10",82.6988,84.6285,82.1137,84.5324,435200.0],["2023-07-11",84.8555,85.5104,84.2705,84.3491,535500.0],["2023-07-12",86.0256,86.0256,83.1354,83.1441,366300.0],["2023-07-13",83.3536,83.9299,82.7511,83.9212,335400.0],["2023-07-14",83.5807,83.5807,80.6468,81.5112,481300.0],["2023-07-17",81.3715,82.4717,81.3541,81.52,439100.0],["2023-07-18",81.4676,83.1877,81.2493,82.821,304000.0],["2023-07-19",83.2489,83.5458,81.7819,81.8081,395100.0],["2023-07-20",81.8693,81.8693,79.6863,80.9175,474900.0],["2023-07-21",81.4327,82.1137,80.9786,81.1707,309200.0],["2023-07-24",81.1183,81.6946,79.9308,80.6905,299900.0],["2023-07-25",80.577,81.3104,79.9395,81.2755,362400.0],["2023-07-26",80.8564,82.0788,80.6643,80.9437,312700.0],["2023-07-27",81.5287,81.6946,80.0443,80.4722,336500.0],["2023-07-28",80.9961,83.0655,80.9961,82.8821,418400.0],["2023-07-31",82.8472,84.3054,82.5853,83.2052,381900.0],["2023-08-01",82.8909,83.2751,81.258,82.69,263400.0],["2023-08-02",81.8605,82.0352,81.031,81.2144,366000.0],["2023-08-03",80.088,80.6293,76.8485,78.6996,774500.0],["2023-08-04",76.5429,78.4027,74.9973,76.9009,980800.0],["2023-08-07",76.7524,78.4639,76.4032,78.1059,430800.0],["2023-08-08",76.8397,77.6605,75.7919,77.3724,460700.0],["2023-08-09",77.1978,78.4988,77.1454,77.9138,327100.0],["2023-08-10",78.3416,78.9266,76.9009,77.1453,324000.0],["2023-08-11",76.7699,76.7699,75.6435,75.9928,356700.0],["2023-08-14",75.6347,76.2896,75.3903,75.8268,341600.0],["2023-08-15",75.0061,75.9928,74.5433,74.5957,568200.0],["2023-08-16",74.3163,75.6348,74.0805,74.1765,568200.0],["2023-08-17",74.3686,74.6481,72.7358,72.7358,368900.0],["2023-08-18",72.1595,73.8185,72.1595,73.4955,393100.0],["2023-08-21",73.347,73.574,72.0198,72.273,505200.0],["2023-08-22",72.6834,73.1898,71.915,72.6747,327800.0],["2023-08-23",73.0764,74.1678,72.8493,73.705,471600.0],["2023-08-24",73.6526,74.421,72.7009,72.7533,421300.0],["2023-08-25",72.9541,73.0938,71.7229,72.0984,421500.0],["2023-08-28",72.7271,74.7179,72.7271,74.0805,496500.0],["2023-08-29",73.5217,75.9753,73.5217,75.2069,570900.0],["2023-08-30",75.172,75.3553,74.4647,74.6917,534800.0],["2023-08-31",74.4647,74.8838,73.9321,74.2464,723000.0],["2023-09-01",74.4472,74.8926,73.8447,74.5869,379500.0],["2023-09-05",74.2289,76.3508,74.2202,76.1412,622000.0],["2023-09-06",76.2722,76.6127,76.019,76.2896,424500.0],["2023-09-07",76.0015,76.3333,75.0846,75.3728,545300.0],["2023-09-08",75.5387,76.4555,75.3117,76.1237,399200.0],["2023-09-11",76.377,76.9882,75.4252,75.5998,271300.0],["2023-09-12",75.7308,76.2809,75.6697,76.0975,299300.0],["2023-09-13",75.7483,76.2372,73.2073,73.3558,397700.0],["2023-09-14",74.0805,74.6306,72.8231,74.1154,419300.0],["2023-09-15",73.8535,75.8443,73.4955,75.1807,971000.0],["2023-09-18",74.9886,75.399,74.0805,74.2464,316300.0],["2023-09-19",74.1329,74.4822,73.8098,74.3599,301200.0],["2023-09-20",74.8402,75.4165,74.098,74.3162,417900.0],["2023-09-21",73.6701,73.6701,72.7882,73.0327,393600.0],["2023-09-22",73.1724,73.4867,71.2339,71.3649,325000.0],["2023-09-25",71.1204,71.9412,70.71,71.3038,440300.0],["2023-09-26",70.7449,71.2165,69.7408,69.767,552600.0],["2023-09-27",70.0027,72.5699,69.7321,71.5832,615100.0],["2023-09-28",71.6981,75.455,71.3092,74.6594,729100.0],["2023-09-29",75.5345,75.7909,73.1655,73.6163,683000.0],["2023-10-02",73.2274,74.1732,73.0329,73.9611,410900.0],["2023-10-03",73.9434,73.9876,72.0075,72.529,594500.0],["2023-10-04",72.9268,73.7136,71.9191,73.4837,312400.0],["2023-10-05",73.6075,74.182,73.1036,73.9964,436500.0],["2023-10-06",73.7931,75.4903,73.0506,74.4826,429600.0],["2023-10-09",73.9169,74.8627,73.1567,74.2616,295700.0],["2023-10-10",74.4738,76.4008,74.3058,75.6406,412600.0],["2023-10-11",75.8439,76.3389,74.9688,75.5257,334300.0],["2023-10-12",75.7201,75.7201,74.6505,74.9157,298700.0],["2023-10-13",74.8627,74.8627,73.9169,74.2086,266100.0],["2023-10-16",75.0218,76.9312,75.0218,76.5334,512000.0],["2023-10-17",76.277,78.8052,76.277,77.6914,502900.0],["2023-10-18",77.0549,77.3731,76.3301,76.4538,392400.0],["2023-10-19",76.2063,77.435,75.2782,75.3135,642400.0],["2023-10-20",75.7113,76.2859,74.4295,74.5003,653000.0],["2023-10-23",74.2881,76.0118,73.6517,75.1367,419000.0],["2023-10-24",75.729,76.3743,75.066,76.1621,403100.0],["2023-10-25",75.6759,76.5953,75.0483,75.0748,502500.0],["2023-10-26",75.508,76.5334,74.8981,75.1102,461100.0],["2023-10-27",75.1367,75.1367,72.3965,72.9268,308500.0],["2023-10-30",73.8285,74.9599,73.6252,74.7743,395500.0],["2023-10-31",75.0041,75.9146,74.1644,75.6671,469900.0],["2023-11-01",75.9588,76.6925,74.8981,76.5246,658100.0],["2023-11-02",77.1256,79.3444,77.1256,79.1941,511800.0],["2023-11-03",80.4582,81.6604,80.3698,81.1123,490400.0],["2023-11-06",80.8648,81.5366,79.6449,80.025,703500.0],["2023-11-07",79.5565,83.1366,77.9124,82.8449,743400.0],["2023-11-08",82.9863,83.1896,80.2637,80.6261,580300.0],["2023-11-09",81.4571,82.3057,80.3875,81.4571,1116900.0],["2023-11-10",81.9786,83.2161,80.8471,83.1808,310900.0],["2023-11-13",82.5001,83.1985,81.625,82.4559,517300.0],["2023-11-14",85.0901,86.3542,84.3122,86.0183,499300.0],["2023-11-15",86.2746,87.2028,85.2316,85.6912,443000.0],["2023-11-16",85.7001,86.0713,83.994,84.3388,390400.0],["2023-11-17",85.2492,86.0006,84.5421,85.5056,356900.0],["2023-11-20",85.4349,86.1863,85.1343,86.1332,272300.0],["2023-11-21",85.5056,85.7266,84.7189,85.6117,367800.0],["2023-11-22",86.5398,86.8139,85.8503,86.3896,190600.0],["2023-11-24",86.1951,86.9553,85.9299,86.7873,124500.0],["2023-11-27",86.3807,87.2117,85.8769,86.7166,291800.0],["2023-11-28",86.8139,88.1486,86.4072,87.5564,386700.0],["2023-11-29",88.2547,89.0238,87.1232,87.2912,421700.0],["2023-11-30",87.3708,88.9265,86.8492,88.7055,533600.0],["2023-12-01",88.5199,90.6856,87.6094,90.5,479200.0],["2023-12-04",90.1641,90.9154,89.9431,90.553,693000.0],["2023-12-05",90.1817,90.3143,88.3962,88.7055,532700.0],["2023-12-06",89.6779,90.3585,88.1575,88.3696,510500.0],["2023-12-07",88.8381,91.5165,88.3785,91.1011,397900.0],["2023-12-08",91.3839,92.6392,90.8889,92.595,389500.0],["2023-12-11",92.4712,93.9298,92.4712,93.6027,646200.0],["2023-12-12",93.6027,94.9463,93.4701,94.5309,326800.0],["2023-12-13",94.5839,96.9087,93.5673,95.954,597200.0],["2023-12-14",97.6159,99.2335,96.785,97.554,669600.0],["2023-12-15",97.2358,97.2358,95.3353,96.6435,734100.0],["2023-12-18",96.6965,97.6247,95.6977,96.0689,488300.0],["2023-12-19",97.059,97.5098,96.3783,96.8291,459200.0],["2023-12-20",96.5463,97.3507,94.8667,94.9021,864700.0],["2023-12-21",96.0778,96.617,95.6093,96.2811,248200.0],["2023-12-22",97.0325,98.2877,96.5816,97.5717,292400.0],["2023-12-26",97.9871,99.154,97.6954,98.6501,172100.0],["2023-12-27",98.3672,99.4987,98.1993,98.8534,225100.0],["2023-12-28",98.4963,99.398,98.2106,98.7909,221600.0],["2023-12-29",98.4249,99.2641,98.2285,98.2553,444000.0],["2024-01-02",98.1482,99.5676,98.1482,99.4337,285900.0],["2024-01-03",98.6749,99.514,98.0321,98.416,457900.0],["2024-01-04",98.2285,99.5408,98.166,99.1391,295800.0],["2024-01-05",98.3267,100.4604,98.3267,99.8801,286600.0],["2024-01-08",100.0854,101.9244,100.0854,101.8709,323700.0],["2024-01-09",100.4782,100.7639,99.6658,100.0765,295100.0],["2024-01-10",100.2729,100.5853,99.2998,99.8354,339400.0],["2024-01-11",99.5944,99.8444,98.4428,99.8265,310900.0],["2024-01-12",101.2013,101.2013,99.0945,99.8622,316000.0],["2024-01-16",98.9963,101.2192,98.2017,100.7639,453900.0],["2024-01-17",99.2194,101.2103,98.8088,101.0049,527900.0],["2024-01-18",101.4781,101.7102,98.8088,100.3443,395600.0],["2024-01-19",100.9156,101.4959,99.4515,101.3352,399000.0],["2024-01-22",102.2012,102.6476,100.3532,100.7371,413700.0],["2024-01-23",101.1478,101.1478,98.8891,98.9873,446700.0],["2024-01-24",100.1568,100.1568,97.1483,97.4786,480700.0],["2024-01-25",98.9427,99.1034,97.3179,98.2106,440300.0],["2024-01-26",98.4517,99.8265,98.4517,98.7284,316300.0],["2024-01-29",98.407,99.9158,98.2106,99.5587,371700.0],["2024-01-30",99.1123,99.9247,98.4785,99.8086,415800.0],["2024-01-31",100.1211,100.63,98.0053,98.1124,409600.0],["2024-02-01",98.6302,101.2281,98.3446,101.1299,594000.0],["2024-02-02",100.0408,102.0941,99.6212,101.5049,440100.0],["2024-02-05",100.1925,101.9869,99.2016,101.362,464500.0],["2024-02-06",101.112,102.8797,100.9692,102.0494,544500.0],["2024-02-07",102.0405,103.1653,101.2192,102.3976,398200.0],["2024-02-08",102.1209,103.1654,101.5227,102.2905,268200.0],["2024-02-09",102.6029,102.7011,101.3442,102.2726,357700.0],["2024-02-12",102.1298,102.719,101.6209,102.3173,578700.0],["2024-02-13",99.5944,100.1925,97.9607,99.3623,338300.0],["2024-02-14",100.3264,103.3975,99.9693,102.8261,554700.0],["2024-02-15",103.701,105.2276,103.3439,104.6473,394700.0],["2024-02-16",103.1475,104.5848,102.5137,103.7724,419100.0],["2024-02-20",102.4065,105.2365,102.4065,105.0848,401600.0],["2024-02-21",105.0133,106.9327,105.0133,106.2185,552200.0],["2024-02-22",105.9775,108.0219,105.299,107.9058,553300.0],["2024-02-23",107.3613,109.727,105.7007,106.4596,591800.0],["2024-02-26",105.9864,106.8702,104.2902,105.049,427900.0],["2024-02-27",105.674,106.4149,104.6652,104.8437,453700.0],["2024-02-28",104.076,108.0576,104.076,106.9684,495200.0],["2024-02-29",108.0219,108.0219,104.9598,105.7722,667600.0],["2024-03-01",106.0846,107.4862,105.7365,106.4507,542800.0],["2024-03-04",105.9239,106.7363,104.7634,105.7186,522600.0],["2024-03-05",105.2008,106.4239,104.4777,105.3436,397300.0],["2024-03-06",106.4328,106.6738,104.9419,105.2544,352200.0],["2024-03-07",105.7275,106.1203,104.3884,104.8348,419500.0],["2024-03-08",105.7543,106.3703,105.174,105.183,421500.0],["2024-03-11",105.0401,105.2722,103.0672,103.7814,448400.0],["2024-03-12",104.2634,105.0848,103.3618,103.576,421500.0],["2024-03-13",103.2993,104.0492,102.0762,102.6476,306300.0],["2024-03-14",102.6476,103.9153,101.8798,103.7099,431800.0],["2024-03-15",102.9958,104.4152,101.7727,102.844,680000.0],["2024-03-18",102.594,104.0492,102.594,103.7724,573300.0],["2024-03-19",103.5314,105.8168,103.5314,105.7543,388400.0],["2024-03-20",105.1205,105.3436,103.6564,104.067,442500.0],["2024-03-21",105.0312,106.3257,104.4241,106.0311,399900.0],["2024-03-22",106.531,106.7274,104.317,104.3349,233300.0],["2024-03-25",104.9776,105.0848,102.2101,102.2637,358000.0],["2024-03-26",102.5672,102.8708,101.4156,101.7727,598600.0],["2024-03-27",103.1879,104.8105,102.5299,104.6573,467200.0],["2024-03-28",104.6573,105.6309,103.7468,104.2156,372400.0],["2024-04-01",104.2156,104.8917,103.1248,104.5581,261300.0],["2024-04-02",103.1339,103.9362,101.7997,102.3406,509800.0],["2024-04-03",101.7456,102.8905,101.6014,102.8544,428100.0],["2024-04-04",104.0443,104.5131,102.1513,103.0347,382700.0],["2024-04-05",103.3232,104.5491,103.3232,104.2877,327400.0],["2024-04-08",104.1705,105.3334,103.7108,104.8195,236000.0],["2024-04-09",104.5852,104.7925,102.5028,104.3508,384600.0],["2024-04-10",102.5119,103.233,100.8712,101.349,437300.0],["2024-04-11",101.7547,102.7192,100.9975,101.6195,368000.0],["2024-04-12",101.0335,101.6555,99.3388,100.105,393400.0],["2024-04-15",101.1146,101.5473,98.5004,98.6537,383300.0],["2024-04-16",98.239,98.4464,96.7787,98.0858,537200.0],["2024-04-17",98.6177,98.7799,95.3274,95.9043,534100.0],["2024-04-18",96.2559,96.4091,93.0287,94.2727,624300.0],["2024-04-19",94.1104,95.111,93.5515,94.1375,488400.0],["2024-04-22",94.5161,96.1026,93.9031,96.0485,349600.0],["2024-04-23",96.319,98.1399,96.319,97.572,419100.0],["2024-04-24",97.572,98.87,97.0041,97.2565,410900.0],["2024-04-25",96.1297,96.7967,95.3094,96.4181,433500.0],["2024-04-26",96.4542,97.2384,96.2018,96.5083,305100.0],["2024-04-29",97.0672,97.7793,95.9584,96.5714,281000.0],["2024-04-30",96.0936,96.4362,94.8406,95.084,624100.0],["2024-05-01",95.7961,96.8238,94.6693,95.1561,534300.0],["2024-05-02",94.0563,94.9488,90.685,94.489,898100.0],["2024-05-03",95.6249,96.0666,93.1098,94.1375,858000.0],["2024-05-06",94.7324,95.6519,94.3628,94.8857,435500.0],["2024-05-07",95.8051,96.5173,94.9398,95.9313,813700.0],["2024-05-08",95.3544,95.6249,93.3893,93.8671,574900.0],["2024-05-09",93.831,95.4896,92.6861,95.0209,617900.0],["2024-05-10",95.4536,95.715,94.7144,95.4987,524600.0],["2024-05-13",96.1928,96.3099,94.0113,94.6603,438900.0],["2024-05-14",95.706,96.1928,94.6152,95.2463,796300.0],["2024-05-15",96.319,96.959,95.5617,95.5888,529200.0],["2024-05-16",95.5978,96.5353,95.3184,96.2829,262300.0],["2024-05-17",96.7246,96.7246,94.7775,94.9848,311300.0],["2024-05-20",94.8947,95.6879,94.6333,95.5888,318300.0],["2024-05-21",95.4896,95.4896,93.6417,94.1645,298000.0],["2024-05-22",94.0563,94.9307,93.5606,93.8761,327800.0],["2024-05-23",94.0203,94.6423,92.5329,92.8664,356700.0],["2024-05-24",93.3352,95.0479,93.1549,94.4259,382700.0],["2024-05-28",94.9037,95.0479,93.813,94.3538,367400.0],["2024-05-29",93.5515,93.9662,92.4067,93.3082,447800.0],["2024-05-30",93.7408,94.2186,93.236,93.6237,313100.0],["2024-05-31",93.8851,95.0209,93.4344,94.7144,539800.0],["2024-06-03",95.2913,95.5708,94.2727,95.5618,267000.0],["2024-06-04",95.0389,95.9854,94.6783,94.8496,287800.0],["2024-06-05",95.2462,96.0305,92.8484,93.6777,288300.0],["2024-06-06",93.4434,93.9121,92.3977,92.578,376600.0],["2024-06-07",91.9019,92.1723,91.0636,91.361,388600.0],["2024-06-10",90.5588,91.0726,89.3508,90.1441,711000.0],["2024-06-11",89.8015,90.072,88.819,88.9993,531400.0],["2024-06-12",91.0095,92.3436,89.7925,90.8923,377600.0],["2024-06-13",91.0996,91.1627,89.7114,90.1892,288800.0],["2024-06-14",89.1345,89.6032,88.233,89.0894,562700.0],["2024-06-17",88.7469,90.1531,88.5936,90.108,333800.0],["2024-06-18",90.2703,90.5047,88.819,89.2787,410900.0],["2024-06-20",88.7559,89.3779,88.4133,88.9272,262800.0],["2024-06-21",89.2427,89.8466,88.0257,89.8016,740400.0],["2024-06-24",89.8196,90.685,88.855,88.9091,704400.0],["2024-06-25",88.9091,88.9542,87.1784,87.6291,335800.0],["2024-06-26",86.98,87.5389,86.0335,86.4121,567900.0],["2024-06-27",86.6645,88.4133,86.2318,88.3683,474100.0],["2024-06-28",89.1796,91.3768,88.9791,91.0395,1077000.0],["2024-07-01",91.1397,91.1671,89.1888,89.5078,407500.0],["2024-07-02",89.8816,89.8816,88.7785,89.4167,209400.0],["2024-07-03",89.8634,90.693,89.517,90.0275,222000.0],["2024-07-05",89.6993,90.0275,89.2161,89.7267,215600.0],["2024-07-08",90.2828,91.003,89.5352,89.6264,253400.0],["2024-07-09",89.2799,90.5107,89.1705,89.5352,306300.0],["2024-07-10",89.8816,91.0212,89.599,90.93,273300.0],["2024-07-11",92.5802,96.0628,91.2674,91.5773,524500.0],["2024-07-12",92.4525,93.2275,91.7323,92.2064,369300.0],["2024-07-15",92.9084,93.9021,92.3158,93.1728,360600.0],["2024-07-16",93.9841,96.0536,93.1272,95.7893,517600.0],["2024-07-17",95.1511,97.9043,94.8685,96.8286,570000.0],["2024-07-18",96.2724,98.6428,92.881,93.3004,646700.0],["2024-07-19",93.7198,94.0297,92.0788,93.4736,297200.0],["2024-07-22",93.4736,93.8109,92.0696,92.8992,384700.0],["2024-07-23",92.8993,94.9505,92.4708,93.6012,333600.0],["2024-07-24",93.0269,93.3551,90.4651,90.5198,336500.0],["2024-07-25",90.0275,93.3277,89.3984,91.1671,597000.0],["2024-07-26",92.1517,93.3733,91.0486,92.7625,799000.0],["2024-07-29",92.9904,93.6012,92.0423,93.3004,385400.0],["2024-07-30",93.5374,94.44,92.8719,93.8292,536100.0],["2024-07-31",93.7562,93.9842,91.6229,91.632,1135600.0],["2024-08-01",95.6069,97.1476,91.2218,94.1756,1538200.0],["2024-08-02",92.1973,92.8263,89.6811,90.8024,772200.0],["2024-08-05",87.3472,88.2953,85.4783,87.7757,1095600.0],["2024-08-06",87.6845,90.5016,87.6845,89.1158,676400.0],["2024-08-07",89.7084,89.991,87.5842,88.0765,527800.0],["2024-08-08",88.6418,90.064,87.9215,89.444,322900.0],["2024-08-09",89.6719,91.9602,89.5261,91.2856,539800.0],["2024-08-12",91.6047,92.0879,89.1614,89.517,402300.0],["2024-08-13",90.2554,91.395,89.2435,90.7842,547400.0],["2024-08-14",90.7568,91.2765,90.2007,90.6657,354700.0],["2024-08-15",92.5346,94.048,91.6503,93.0451,741100.0],["2024-08-16",92.726,93.4827,91.5135,92.334,365500.0],["2024-08-19",92.3523,93.5283,92.3523,93.1819,286800.0],["2024-08-20",92.9084,92.9084,91.7232,91.9329,220200.0],["2024-08-21",92.3523,93.0725,91.5956,93.0634,185400.0],["2024-08-22",93.0634,94.1209,92.6896,93.1363,193300.0],["2024-08-23",93.8656,96.0263,93.5283,95.0873,267500.0],["2024-08-26",96.0263,96.0354,94.3671,94.3853,493200.0],["2024-08-27",94.2485,94.2941,93.2092,93.5374,399900.0],["2024-08-28",93.3824,94.2394,93.0451,93.7927,273300.0],["2024-08-29",94.6041,94.9961,93.3186,94.1665,394800.0],["2024-08-30",94.6041,95.1146,93.5101,94.7773,423500.0],["2024-09-03",94.0753,94.2212,92.1973,92.4525,381200.0],["2024-09-04",92.799,93.4736,91.1215,91.1671,361800.0],["2024-09-05",91.5409,91.9238,90.0457,90.1916,300200.0],["2024-09-06",90.3466,91.4315,89.9181,90.5198,323800.0],["2024-09-09",90.3557,91.5317,89.7266,90.7021,326700.0],["2024-09-10",90.611,90.9756,89.2343,90.7751,248500.0],["2024-09-11",90.1187,91.1397,89.4805,90.7568,259100.0],["2024-09-12",91.4588,92.6896,90.8115,92.4708,389800.0],["2024-09-13",93.1454,93.2822,91.9329,92.5255,519600.0],["2024-09-16",92.7443,93.191,91.55,92.0788,518700.0],["2024-09-17",92.334,94.4035,91.4771,93.8383,490700.0],["2024-09-18",94.2121,96.6462,93.5465,94.6132,338500.0],["2024-09-19",97.0291,99.2901,96.1448,99.2901,575100.0],["2024-09-20",99.9647,100.5573,97.4758,100.0741,1116300.0],["2024-09-23",100.3658,100.7487,99.5636,100.5208,577600.0],["2024-09-24",101.0496,102.4992,100.8217,102.4718,502500.0],["2024-09-25",102.5903,102.5994,100.3658,100.5938,598400.0],["2024-09-26",101.2046,101.469,99.2536,99.3448,511900.0],["2024-09-27",100.4479,100.4479,99.0257,99.7094,374700.0],["2024-09-30",99.3134,99.7647,97.6373,98.7609,730200.0],["2024-10-01",98.2728,98.9635,96.3296,98.5491,333000.0],["2024-10-02",98.0794,99.8936,97.932,99.6358,355200.0],["2024-10-03",99.1937,99.6634,97.5544,99.4516,439200.0],["2024-10-04",100.7501,103.6879,99.9857,103.6602,611700.0],["2024-10-07",102.4814,104.5904,102.2973,102.8498,657200.0],["2024-10-08",103.0617,103.0617,100.1331,101.9381,439300.0],["2024-10-09",101.5973,102.8959,101.4408,102.1499,296700.0],["2024-10-10",101.2935,102.2236,100.7593,101.5882,303600.0],["2024-10-11",101.6987,103.2366,101.2014,102.5643,300400.0],["2024-10-14",102.2512,102.7761,101.9013,102.5735,214700.0],["2024-10-15",103.0432,104.7377,102.5643,102.592,453300.0],["2024-10-16",102.7025,103.7524,102.3249,103.5958,303100.0],["2024-10-17",104.1115,104.3049,102.0855,102.3894,414600.0],["2024-10-18",102.8406,102.8406,100.1054,100.612,456200.0],["2024-10-21",100.3817,100.833,98.9174,99.1385,557100.0],["2024-10-22",98.7056,99.4516,98.1807,98.8069,294000.0],["2024-10-23",98.7609,98.8806,96.5414,97.3979,449400.0],["2024-10-24",97.6189,99.2582,97.14,99.1477,418400.0],["2024-10-25",99.9581,100.7133,99.12,99.9949,417200.0],["2024-10-28",100.7777,101.5789,99.7371,101.2014,454500.0],["2024-10-29",100.5843,101.625,99.9305,100.7961,317000.0],["2024-10-30",100.6396,102.1039,100.6396,100.7225,392600.0],["2024-10-31",100.3357,100.9711,98.4846,98.5859,575700.0],["2024-11-01",98.8622,100.8146,98.6504,99.028,525000.0],["2024-11-04",98.6135,100.8238,98.6043,100.308,824100.0],["2024-11-05",99.8292,99.8752,96.4954,99.7371,779100.0],["2024-11-06",104.7193,108.6701,100.0686,104.1023,949800.0],["2024-11-07",104.1115,104.2312,101.0448,102.463,727500.0],["2024-11-08",102.196,104.3417,101.8552,103.605,328200.0],["2024-11-11",104.0655,105.4561,103.1445,105.2719,474500.0],["2024-11-12",104.2128,105.1337,103.2735,104.7654,441800.0],["2024-11-13",104.968,105.9073,104.1852,104.3602,384000.0],["2024-11-14",105.2719,106.3586,103.2827,103.3287,406900.0],["2024-11-15",104.0194,104.9772,102.4722,102.6012,601200.0],["2024-11-18",102.7669,103.1814,101.8,102.3986,234100.0],["2024-11-19",101.8828,103.3563,100.9159,102.8498,475400.0],["2024-11-20",102.3617,103.8536,101.5053,103.2642,397200.0],["2024-11-21",103.9826,105.631,103.3103,104.7746,289000.0],["2024-11-22",105.0417,106.9019,104.0378,106.5612,247200.0],["2024-11-25",107.1782,108.974,107.1782,108.0715,483400.0],["2024-11-26",107.3808,108.0531,107.1322,107.786,447600.0],["2024-11-27",108.5964,109.7292,107.3163,107.4913,271200.0],["2024-11-29",108.6609,109.4345,107.8505,107.9702,256000.0],["2024-12-02",108.3846,108.6977,107.8873,108.2557,441500.0],["2024-12-03",108.8359,112.142,108.6241,109.4437,661400.0],["2024-12-04",109.4069,109.9594,107.9886,108.799,437300.0],["2024-12-05",108.4583,109.2503,108.1083,108.8359,425100.0],["2024-12-06",109.4345,109.6739,108.1176,108.9004,325000.0],["2024-12-09",110.0699,110.8343,108.2833,108.6701,627800.0],["2024-12-10",108.5136,108.8543,106.7914,108.1912,465600.0],["2024-12-11",108.9556,109.3516,107.3256,107.786,442200.0],["2024-12-12",107.565,108.6978,106.3402,106.4875,316300.0],["2024-12-13",104.6733,105.5113,103.8721,104.2865,594300.0],["2024-12-16",104.0563,105.5205,101.5237,102.5643,1107500.0],["2024-12-17",102.2328,103.2274,100.8698,102.0486,688700.0],["2024-12-18",102.1775,102.9972,96.0165,96.1823,880300.0],["2024-12-19",97.1124,97.7755,95.4639,96.7256,717300.0],["2024-12-20",95.6021,99.2766,95.5008,97.4348,1191100.0],["2024-12-23",96.9835,97.6466,96.3112,97.1677,453400.0],["2024-12-24",97.2874,98.3465,96.8085,98.3096,96200.0],["2024-12-26",97.7663,99.1108,97.3795,98.8253,256400.0],["2024-12-27",97.6926,98.9819,96.9743,97.711,316300.0],["2024-12-30",97.0848,97.8676,95.8876,97.665,346400.0],["2024-12-31",99.015,99.015,96.6315,97.1436,464500.0],["2025-01-02",97.516,97.7208,94.965,95.505,490400.0],["2025-01-03",95.6633,97.1157,95.2815,97.1157,503400.0],["2025-01-06",97.0691,98.5867,96.7805,97.5998,460300.0],["2025-01-07",97.7581,97.9815,96.0077,96.6967,445100.0],["2025-01-08",96.7991,96.7991,95.3653,95.6726,384700.0],["2025-01-10",94.0433,95.7005,92.4419,94.8905,393100.0],["2025-01-13",94.4343,94.7788,93.3543,94.1457,307800.0],["2025-01-14",94.4157,95.5422,93.764,95.3188,304600.0],["2025-01-15",97.4415,98.1491,96.4267,96.7805,438300.0],["2025-01-16",97.0691,97.9443,95.8774,95.9519,246300.0],["2025-01-17",97.2646,97.3577,95.6539,95.8588,357100.0],["2025-01-21",96.3243,97.8326,95.9798,97.5439,430400.0],["2025-01-22",96.7898,97.3298,96.1567,96.6502,337800.0],["2025-01-23",96.4826,98.2981,96.0077,98.1957,381000.0],["2025-01-24",97.5532,98.0746,96.1567,96.5105,325000.0],["2025-01-27",96.287,100.1415,96.287,98.9777,485800.0],["2025-01-28",98.9219,100.9422,98.1398,99.1919,485200.0],["2025-01-29",99.6481,99.6481,95.4398,96.8177,753800.0],["2025-01-30",98.2143,99.2291,97.3298,98.3539,306200.0],["2025-01-31",98.2515,99.3781,96.827,97.6091,363900.0],["2025-02-03",96.3615,97.7208,95.3653,96.557,515300.0],["2025-02-04",96.2405,97.1622,95.8588,96.827,334400.0],["2025-02-05",97.2925,97.5625,95.1698,95.8122,698200.0],["2025-02-06",96.2219,98.2236,96.1101,96.7712,578900.0],["2025-02-07",96.9481,97.7301,96.6595,97.1064,427800.0],["2025-02-10",97.6929,97.6929,96.3057,96.4174,272400.0],["2025-02-11",95.3374,96.4733,95.0395,96.1939,242000.0],["2025-02-12",94.7322,95.0953,93.8105,94.9184,437400.0],["2025-02-13",95.775,96.1381,95.1419,95.3746,340700.0],["2025-02-14",96.0077,96.2126,94.7695,95.3281,457100.0],["2025-02-18",94.8533,98.2329,94.8533,97.4415,583200.0],["2025-02-19",96.2964,97.7581,95.2629,96.3615,552600.0],["2025-02-20",95.5981,96.6408,94.6391,96.4919,770500.0],["2025-02-21",96.2684,96.2684,90.5612,91.6505,1362400.0],["2025-02-24",92.3953,93.0191,90.9895,91.5667,808000.0],["2025-02-25",91.1571,91.7902,89.7326,90.4309,775900.0],["2025-02-26",90.7381,91.9391,89.9933,90.0957,456100.0],["2025-02-27",90.496,91.9485,89.9374,90.1795,476100.0],["2025-02-28",90.254,92.2464,90.254,92.0695,711600.0],["2025-03-03",92.6374,93.6802,90.9336,91.3247,588000.0],["2025-03-04",90.4495,90.8312,88.9598,89.2485,809900.0],["2025-03-05",88.9692,90.4216,88.4478,89.6209,415200.0],["2025-03-06",89.0902,89.9933,87.973,89.5464,612700.0],["2025-03-07",89.5836,92.6374,89.5836,92.0043,574600.0],["2025-03-10",94.6298,95.2443,91.7995,93.4753,2388500.0],["2025-03-11",93.224,93.3915,88.7643,90.8964,1662100.0],["2025-03-12",90.8685,91.0547,88.8668,90.1888,1303100.0],["2025-03-13",90.4588,91.1571,86.744,87.0419,865800.0],["2025-03-14",87.7495,90.0771,87.7123,89.9002,772300.0],["2025-03-17",90.0771,92.2371,89.8164,90.766,1120200.0],["2025-03-18",89.9561,90.8591,87.7774,88.5967,1275700.0],["2025-03-19",89.0157,89.6023,87.7309,89.2019,1555700.0],["2025-03-20",88.215,89.8723,88.1312,88.9971,982600.0],["2025-03-21",87.7495,89.2857,85.6919,87.9636,11771000.0],["2025-03-24",88.8016,90.0771,88.336,89.9374,842500.0],["2025-03-25",89.8443,90.226,87.6005,88.1685,1186200.0],["2025-03-26",88.5595,89.3881,87.2188,87.7309,751700.0],["2025-03-27",87.6843,87.9171,86.2226,87.0047,864700.0],["2025-03-28",86.8185,86.9209,84.4909,85.4406,644800.0],["2025-03-31",84.724,86.3645,83.9226,86.2137,784500.0],["2025-04-01",86.3551,87.958,85.3746,87.232,924100.0],["2025-04-02",85.9591,88.8631,85.846,88.5425,855500.0],["2025-04-03",85.516,85.516,80.6132,81.0752,1679200.0],["2025-04-04",78.7181,80.6038,75.8707,79.7741,1872500.0],["2025-04-07",76.823,80.4906,74.1076,76.5778,2197800.0],["2025-04-08",78.2467,79.1329,73.2873,74.3433,2464500.0],["2025-04-09",72.9573,83.7623,71.9107,82.2632,2243500.0],["2025-04-10",80.0286,80.6415,76.4175,78.6992,1251500.0],["2025-04-11",78.0864,80.9715,76.7098,80.5755,846000.0],["2025-04-14",81.688,81.8295,78.6521,80.4058,899500.0],["2025-04-15",80.0192,81.3109,79.0952,80.1418,578400.0],["2025-04-16",80.2738,80.7452,78.4635,79.1329,582200.0],["2025-04-17",80.0381,80.9998,79.5855,80.7546,602200.0],["2025-04-21",79.5195,80.1983,78.6049,79.8495,889000.0],["2025-04-22",80.4718,81.8295,79.6232,80.9432,610100.0],["2025-04-23",83.7623,84.7429,80.4246,80.9149,956300.0],["2025-04-24",81.1129,82.2255,80.8772,81.7163,541600.0],["2025-04-25",81.5655,82.1595,80.5283,81.3769,742300.0],["2025-04-28",81.3486,83.1494,81.3486,82.414,683200.0],["2025-04-29",82.0935,83.2437,81.3958,82.3763,448900.0],["2025-04-30",81.1412,83.008,80.7546,82.9232,712700.0],["2025-05-01",84.0829,84.6014,82.3197,83.0552,1293200.0],["2025-05-02",87.2508,88.8725,85.2331,88.2314,1043400.0],["2025-05-05",87.2603,90.6356,86.5531,89.3534,808900.0],["2025-05-06",88.6274,89.6645,87.9202,88.6274,579800.0],["2025-05-07",88.9008,89.8342,88.2597,89.1554,644100.0],["2025-05-08",89.9662,91.8142,89.1177,91.3145,707500.0],["2025-05-09",91.3428,92.3045,90.7016,91.5596,534400.0],["2025-05-12",95.5856,97.2355,94.407,95.5101,768300.0],["2025-05-13",95.859,96.3587,94.6333,94.6333,697800.0],["2025-05-14",93.6527,94.3787,92.9079,93.0022,671100.0],["2025-05-15",92.3988,93.3887,91.5596,92.5119,635100.0],["2025-05-16",92.7099,93.4736,91.8425,93.351,687900.0],["2025-05-19",91.8236,93.813,91.8236,93.5019,464700.0],["2025-05-20",91.1259,92.097,90.3716,91.4465,3141800.0],["2025-05-21",90.4093,90.8996,89.1742,89.2874,1065300.0],["2025-05-22",89.0611,90.4093,88.3634,89.9191,647900.0],["2025-05-23",88.1371,89.6928,88.0522,88.9762,542100.0],["2025-05-27",90.5413,91.9462,89.4382,91.8236,849700.0],["2025-05-28",91.8236,92.097,90.5413,91.0505,626700.0],["2025-05-29",91.4465,91.8802,90.5319,91.7765,843400.0],["2025-05-30",91.2391,92.3233,90.2208,91.5596,783900.0],["2025-06-02",91.3993,91.6068,89.5325,91.4088,511300.0],["2025-06-03",91.107,92.7476,90.5885,92.2102,580700.0],["2025-06-04",92.5307,92.8324,90.5036,90.7582,1158200.0],["2025-06-05",90.5036,90.9656,89.2497,90.4565,739400.0],["2025-06-06",91.899,92.295,90.9562,91.2296,713700.0],["2025-06-09",91.5408,92.9267,90.5602,92.5213,642900.0],["2025-06-10",93.351,95.6139,93.0682,94.3787,1093800.0],["2025-06-11",94.2844,95.4253,92.6156,92.9833,629300.0],["2025-06-12",91.8708,92.9927,91.8236,92.5402,521600.0],["2025-06-13",91.2862,92.3705,88.7311,89.5042,561900.0],["2025-06-16",90.5602,92.097,90.1454,92.097,526500.0],["2025-06-17",90.5602,92.6722,90.5602,91.5973,569500.0],["2025-06-18",91.6916,94.143,91.6916,92.7193,960400.0],["2025-06-20",93.5207,94.1053,92.5402,93.1436,815500.0],["2025-06-23",93.1813,95.2084,92.097,95.133,700900.0],["2025-06-24",95.991,96.3681,94.3222,94.671,690400.0],["2025-06-25",94.1713,94.4353,92.7005,93.1719,512200.0],["2025-06-26",93.4642,94.5673,92.8702,94.3882,456800.0],["2025-06-27",95.0387,96.0004,94.1902,94.803,628900.0],["2025-06-30",94.7458,95.051,92.6952,94.1068,851400.0],["2025-07-01",93.792,98.3414,93.5536,96.7582,1103100.0],["2025-07-02",97.1779,99.0186,96.4816,98.5417,861000.0],["2025-07-03",98.7897,99.6671,97.9695,98.37,224800.0],["2025-07-07",97.5689,98.8374,96.0715,96.844,399600.0],["2025-07-08",96.844,98.9328,96.844,97.588,495200.0],["2025-07-09",98.1507,98.246,96.7963,97.4163,436500.0],["2025-07-10",97.7692,100.3157,97.3686,99.6195,454100.0],["2025-07-11",98.9804,99.2284,97.7215,98.475,358000.0],["2025-07-14",98.3987,99.1235,97.6452,99.0091,410100.0],["2025-07-15",99.4764,99.4764,96.9108,96.949,747300.0],["2025-07-16",97.4258,98.6657,96.1669,96.9108,602000.0],["2025-07-17",96.8631,97.8455,96.0333,96.3481,534000.0],["2025-07-18",96.7105,96.72,94.9651,95.3657,697700.0],["2025-07-21",96.2813,96.7487,94.2784,94.3261,682000.0],["2025-07-22",94.1354,95.4039,94.0114,95.1177,787300.0],["2025-07-23",95.3371,96.5388,94.7553,95.5565,538500.0],["2025-07-24",94.9365,95.9284,94.1068,94.1926,391300.0],["2025-07-25",94.8125,95.3276,94.0209,95.0128,443900.0],["2025-07-28",94.9842,95.566,94.1545,94.3547,559900.0],["2025-07-29",94.5646,95.1368,93.401,93.9828,380800.0],["2025-07-30",94.4692,94.7172,91.4649,92.3995,420600.0],["2025-07-31",91.751,92.1897,90.5111,90.6637,457600.0],["2025-08-01",89.2903,90.1487,87.8501,88.6132,655800.0],["2025-08-04",89.0423,89.5288,88.1172,88.7371,987800.0],["2025-08-05",87.4305,89.5478,85.5421,89.4048,1634800.0],["2025-08-06",89.1949,91.7987,88.9565,90.0438,1174500.0],["2025-08-07",91.255,91.4839,88.6704,89.9675,828600.0],["2025-08-08",90.616,90.616,88.1077,88.1363,432500.0],["2025-08-11",88.1935,88.6322,86.9345,87.5068,536900.0],["2025-08-12",88.3461,90.597,88.1935,90.4825,497100.0],["2025-08-13",90.9021,93.0099,90.0629,92.9336,583900.0],["2025-08-14",92.781,92.781,90.2631,90.9308,548100.0],["2025-08-15",91.0834,91.2455,89.5669,90.225,583900.0],["2025-08-18",90.1201,91.0738,89.9198,89.9961,429500.0],["2025-08-19",90.492,91.9894,90.3108,91.2074,361600.0],["2025-08-20",91.2741,91.3981,90.349,90.7305,773900.0],["2025-08-21",90.2918,90.988,89.8816,90.3394,359600.0],["2025-08-22",91.236,94.7362,90.864,94.3357,565100.0],["2025-08-25",93.9732,94.3738,92.4186,92.4472,506800.0],["2025-08-26",92.0371,93.8016,92.0371,92.5235,1004000.0],["2025-08-27",92.3995,94.8221,92.3995,94.7076,572600.0],["2025-08-28",95.3562,95.3562,93.1816,94.3547,476800.0],["2025-08-29",94.4883,94.7362,93.2675,94.2212,331000.0],["2025-09-02",93.4201,93.9732,92.1516,93.8111,478300.0],["2025-09-03",93.773,95.3562,93.649,95.2513,602400.0],["2025-09-04",95.814,96.3672,95.0128,96.2336,767000.0],["2025-09-05",96.2336,97.607,95.8712,96.1192,527100.0],["2025-09-08",96.1287,96.3481,94.6218,95.814,757500.0],["2025-09-09",95.4039,95.4039,93.6299,94.2975,617100.0],["2025-09-10",94.1163,96.6628,94.0877,95.9094,647500.0],["2025-09-11",96.1001,97.5117,96.0429,96.081,525100.0],["2025-09-12",95.6137,96.1478,95.0128,95.5374,659100.0],["2025-09-15",95.69,96.081,94.5455,94.6981,549900.0],["2025-09-16",94.9938,95.4992,93.0004,94.3166,540000.0],["2025-09-17",94.4501,95.0796,91.8178,91.999,871600.0],["2025-09-18",92.3423,93.7348,92.1039,92.8859,594800.0],["2025-09-19",92.4568,92.6571,90.9975,91.1215,1737800.0],["2025-09-22",90.9308,91.1024,89.5669,89.605,562000.0],["2025-09-23",89.5669,90.988,88.9279,90.0247,355700.0],["2025-09-24",89.6813,90.5302,88.6132,88.8897,441600.0],["2025-09-25",88.9565,88.9565,87.5259,87.7738,552300.0],["2025-09-26",87.7452,88.9279,86.925,88.4319,468000.0],["2025-09-29",88.4701,89.462,87.4591,88.327,345700.0],["2025-09-30",88.2111,88.2305,85.7195,86.5211,551000.0],["2025-10-01",86.1638,87.2261,85.6519,86.3183,510100.0],["2025-10-02",86.3569,87.3323,85.9803,87.0619,637100.0],["2025-10-03",87.1295,88.7519,87.1295,87.8538,664500.0],["2025-10-06",88.0856,88.5588,86.4245,86.8205,1239700.0],["2025-10-07",86.917,87.4096,85.3332,85.5843,602600.0],["2025-10-08",85.9803,86.4149,84.9566,85.6036,330500.0],["2025-10-09",85.7968,85.9513,84.6572,85.8161,524800.0],["2025-10-10",86.299,86.8591,83.5273,83.7687,625100.0],["2025-10-13",84.3482,86.0768,83.3921,85.8451,911400.0],["2025-10-14",84.6862,86.7432,84.3385,86.5983,528400.0],["2025-10-15",86.917,88.2111,86.4245,87.3033,452800.0],["2025-10-16",87.2647,87.3999,85.2077,85.227,696900.0],["2025-10-17",84.9469,85.8837,84.493,85.4974,473200.0],["2025-10-20",85.961,86.3376,83.9812,85.2463,532200.0],["2025-10-21",85.4008,86.8108,85.1304,86.1541,507400.0],["2025-10-22",85.9127,87.9697,85.9127,86.2603,440700.0],["2025-10-23",86.1058,86.3279,84.3771,84.3771,501400.0],["2025-10-24",85.0435,85.3236,83.6915,84.1647,631000.0],["2025-10-27",84.3095,86.1831,84.2709,84.5027,590200.0],["2025-10-28",84.0874,84.3675,83.1603,83.508,329400.0],["2025-10-29",82.6291,84.9373,82.436,83.6818,606200.0],["2025-10-30",83.2569,84.5027,82.8802,82.9671,425100.0],["2025-10-31",82.4167,84.2806,80.9487,83.9329,962500.0],["2025-11-03",83.0927,85.7292,82.1559,85.7099,908600.0],["2025-11-04",86.0479,88.2691,85.0918,87.1392,1036300.0],["2025-11-05",87.1198,90.1716,86.8108,89.1093,965400.0],["2025-11-06",88.9934,90.2199,88.2015,88.4429,860800.0],["2025-11-07",88.723,91.1567,87.68,90.5772,789000.0],["2025-11-10",90.6834,92.557,89.9688,91.5912,567700.0],["2025-11-11",91.881,92.7598,90.9539,91.5236,467700.0],["2025-11-12",91.4174,92.7791,91.147,91.176,495700.0],["2025-11-13",90.4517,91.8134,89.8433,90.6352,370900.0],["2025-11-14",90.4227,91.3981,89.4087,91.3884,370800.0],["2025-11-17",91.0697,91.0697,88.9741,89.428,399400.0],["2025-11-18",89.2445,89.6018,88.2594,88.6167,646800.0],["2025-11-19",88.3753,88.723,87.2068,88.1339,571600.0],["2025-11-20",88.2208,89.6501,86.9653,87.284,323500.0],["2025-11-21",87.7283,91.7458,87.3709,91.0697,506900.0],["2025-11-24",91.2339,91.485,89.8626,90.7993,488500.0],["2025-11-25",91.4174,93.4068,91.1084,92.8274,910400.0],["2025-11-26",92.5087,93.7255,92.2383,92.2383,587800.0],["2025-11-28",92.0645,92.8081,91.2822,92.161,158700.0],["2025-12-01",91.4947,92.161,90.7511,90.9442,267400.0],["2025-12-02",91.7071,91.7071,90.2489,91.0021,306900.0],["2025-12-03",91.5623,91.9775,90.3358,91.2049,306900.0],["2025-12-04",90.9056,91.5816,88.5202,88.8099,434800.0],["2025-12-05",88.5974,89.6501,88.3077,88.5974,611300.0],["2025-12-08",88.8002,89.1672,87.6124,88.3753,359300.0],["2025-12-09",88.7423,89.5632,88.2691,88.6264,370500.0],["2025-12-10",88.8389,91.9486,88.2015,91.6975,612000.0],["2025-12-11",91.823,94.5078,91.2146,93.4455,466300.0],["2025-12-12",93.8897,95.1935,93.2233,94.6333,646800.0],["2025-12-15",95.3287,95.9854,93.7642,95.4252,471800.0],["2025-12-16",95.2418,95.4639,92.8177,94.1408,566200.0],["2025-12-17",94.1505,95.8791,93.6966,95.2031,817900.0],["2025-12-18",95.7536,95.8212,93.4358,94.4016,537100.0],["2025-12-19",93.8028,94.8844,93.3103,94.643,838200.0],["2025-12-22",94.4209,94.9424,93.9863,94.334,359000.0],["2025-12-23",94.1408,94.1408,93.1751,93.3682,229400.0],["2025-12-24",93.5227,94.5271,92.8371,94.3436,118400.0],["2025-12-26",93.9477,94.643,93.6869,94.1311,202000.0],["2025-12-29",94.5271,94.5271,92.7598,93.6483,203000.0],["2025-12-30",93.3586,94.1215,93.262,93.5517,296300.0],["2025-12-31",93.581,93.581,92.1827,92.525,316300.0],["2026-01-02",92.5543,93.7375,91.5471,93.3659,453400.0],["2026-01-05",93.3366,93.6886,91.596,91.8111,549800.0],["2026-01-06",91.508,92.1045,89.4447,92.0165,677400.0],["2026-01-07",92.2316,92.2316,88.9753,89.8945,587500.0],["2026-01-08",89.4838,92.8574,89.4838,92.0654,670500.0],["2026-01-09",92.4174,93.6104,91.4689,92.8965,618900.0],["2026-01-12",92.5152,92.7499,91.0386,92.1925,295600.0],["2026-01-13",92.4369,93.1801,91.4689,92.3489,401300.0],["2026-01-14",92.3783,92.8183,90.4812,91.508,461400.0],["2026-01-15",92.124,93.9624,91.9969,92.6032,332600.0],["2026-01-16",91.8698,92.9161,90.7159,92.7303,376100.0],["2026-01-20",91.5862,92.7694,91.2146,91.4102,393000.0],["2026-01-21",92.0849,94.6762,92.0067,93.8451,682800.0],["2026-01-22",94.3633,96.1626,93.7571,94.2558,537600.0],["2026-01-23",94.1873,94.1873,92.3489,93.4148,375200.0],["2026-01-26",93.6788,93.9428,92.6423,93.5419,464400.0],["2026-01-27",93.6886,93.6886,91.0191,92.0165,371000.0],["2026-01-28",92.3294,93.3464,91.156,91.4102,420300.0],["2026-01-29",92.1143,92.8574,91.3613,92.5641,451900.0],["2026-01-30",92.7401,93.0139,91.5569,92.6032,453600.0],["2026-02-02",92.8672,93.3464,91.9871,92.5347,448700.0],["2026-02-03",91.3515,93.317,91.3515,93.0432,383200.0],["2026-02-04",93.8353,94.5393,92.9943,94.0406,552800.0],["2026-02-05",94.334,94.5589,92.5738,93.581,464700.0],["2026-02-06",92.8476,95.9963,92.8476,95.791,656500.0],["2026-02-09",96.2604,96.5635,94.6567,95.7714,361100.0],["2026-02-10",96.0746,99.9078,96.0746,99.8296,461900.0],["2026-02-11",100.6314,100.8759,98.7148,100.3967,431300.0],["2026-02-12",101.3941,102.9685,96.6906,97.9814,803100.0],["2026-02-13",98.5975,99.0766,96.7884,98.2943,402700.0],["2026-02-17",99.0375,100.2403,97.9227,99.8198,342200.0],["2026-02-18",99.0864,100.4456,98.8615,99.8687,388100.0],["2026-02-19",100.6412,100.827,99.0766,100.7781,683200.0],["2026-02-20",100.2207,102.7729,98.6659,102.5284,468800.0],["2026-02-23",102.7631,102.7631,98.9593,100.827,833300.0],["2026-02-24",101.3746,103.4085,98.0694,100.5434,1143400.0],["2026-02-25",100.3087,100.8465,96.7689,99.0375,566900.0],["2026-02-26",99.9371,101.2963,99.3211,100.6216,733500.0],["2026-02-27",99.898,100.6216,96.0452,96.5635,967600.0],["2026-03-02",96.8862,97.8641,95.2532,97.5218,718300.0],["2026-03-03",95.9964,96.9351,93.317,96.2799,529500.0],["2026-03-04",97.2089,97.9325,96.2799,97.2382,554900.0],["2026-03-05",95.6639,97.1796,94.7545,96.3386,444700.0],["2026-03-06",97.1013,97.1013,91.9187,93.6886,480100.0],["2026-03-09",92.124,93.5517,89.8359,92.8476,522500.0],["2026-03-10",91.9969,94.2655,91.596,92.4761,299300.0],["2026-03-11",91.8405,93.229,91.2244,93.1312,326600.0],["2026-03-12",91.9285,93.0726,89.7967,89.963,394700.0],["2026-03-13",91.0679,91.3417,87.7334,87.8801,435700.0],["2026-03-16",88.7895,90.3052,88.2517,89.4447,488400.0],["2026-03-17",90.491,91.9578,89.7185,89.9141,431000.0],["2026-03-18",89.1709,91.2342,89.1709,89.5425,364000.0],["2026-03-19",88.5842,90.6964,88.5842,90.3248,349200.0],["2026-03-20",90.2954,90.2954,87.6161,88.3202,824000.0],["2026-03-23",90.843,91.6938,89.6989,89.8456,431300.0],["2026-03-24",88.8873,90.2465,87.8019,88.0757,448300.0],["2026-03-25",88.8775,90.1097,87.9877,89.7967,471700.0],["2026-03-26",90.0119,92.1729,89.7283,91.0093,467200.0],["2026-03-27",90.4714,90.6181,88.193,88.506,414600.0],["2026-03-30",89.2002,90.3052,88.2322,89.1513,513100.0],["2026-03-31",90.6575,92.4312,89.4783,91.4304,531600.0],["2026-04-01",91.5989,92.0051,90.9449,91.589,393200.0],["2026-04-02",90.7962,92.352,90.1522,92.0646,320500.0],["2026-04-06",91.2818,93.1546,91.044,93.0357,328300.0],["2026-04-07",92.7979,93.65,91.9358,93.0159,666600.0],["2026-04-08",95.6318,96.7119,95.5823,95.9687,500300.0],["2026-04-09",95.7309,98.5649,95.5427,97.4452,532200.0],["2026-04-10",100.3683,100.3683,98.4856,100.1107,572100.0],["2026-04-13",99.8432,100.8043,98.6244,100.7746,524700.0],["2026-04-14",100.4476,101.498,100.081,101.0917,515600.0],["2026-04-15",100.7944,100.7944,99.3774,100.1206,325100.0],["2026-04-16",99.972,101.1512,99.3874,99.6252,765100.0],["2026-04-17",100.735,103.133,100.7152,102.5979,428600.0],["2026-04-20",102.0826,103.9158,102.0826,103.3807,393200.0],["2026-04-21",103.3609,103.9158,101.1214,101.2304,423500.0],["2026-04-22",101.8052,101.8052,98.773,99.2883,469300.0],["2026-04-23",99.7243,100.5665,98.5352,99.6747,657900.0],["2026-04-24",99.2189,101.607,98.6541,101.28,523100.0],["2026-04-27",101.3097,103.5987,100.2494,100.9431,729500.0],["2026-04-28",99.9224,103.1032,99.9224,102.8159,694500.0],["2026-04-29",101.9637,102.905,101.0124,102.6771,1048300.0],["2026-04-30",102.4294,104.3518,102.1222,104.1338,857300.0],["2026-05-01",106.0958,108.9396,104.6292,105.2535,1063800.0],["2026-05-04",104.6193,105.0652,103.7275,104.4409,653100.0],["2026-05-05",104.8472,107.9983,104.54,107.156,641300.0],["2026-05-06",108.6622,110.4557,108.0776,109.9404,781800.0],["2026-05-07",110.6341,111.4763,108.7811,109.4153,643400.0],["2026-05-08",109.9801,110.6836,109.1576,109.5441,468100.0],["2026-05-11",109.4549,109.4549,107.2254,107.7109,462300.0],["2026-05-12",106.6606,108.1073,106.2642,106.5218,431300.0],["2026-05-13",106.829,107.0074,104.8175,105.9075,605800.0],["2026-05-14",106.7002,107.4037,104.8571,105.0157,1366700.0],["2026-05-15",104.649,104.649,102.9843,103.8365,1006400.0],["2026-05-18",104.3518,107.6019,103.777,107.5127,960500.0],["2026-05-19",107.2353,108.7216,106.3038,107.8496,688400.0],["2026-05-20",108.0082,110.6044,107.2254,109.9801,848900.0],["2026-05-21",108.7117,111.4763,105.7886,111.3872,678300.0],["2026-05-22",111.4466,111.4863,110.3071,110.9413,392800.0],["2026-05-26",111.7142,113.5572,111.6349,113.5077,309500.0],["2026-05-27",114.3004,115.6084,113.7059,113.9833,382500.0],["2026-05-28",113.4482,115.0634,112.9528,114.8256,396800.0],["2026-05-29",115.0535,116.1138,113.6861,114.0824,433900.0],["2026-06-01",114.5878,115.5291,112.1502,114.0428,383600.0],["2026-06-02",113.4383,115.5985,113.4383,114.0031,627500.0],["2026-06-03",112.8636,115.0832,111.7142,112.824,678800.0],["2026-06-04",113.9338,116.5993,113.5374,115.9949,539000.0],["2026-06-05",115.212,118.6207,115.212,117.9469,434200.0],["2026-06-08",118.9081,119.1459,117.0056,117.9073,369700.0],["2026-06-09",119.0865,120.2656,117.7091,119.2945,600000.0],["2026-06-10",119.0964,120.4539,117.5902,117.5902,562200.0],["2026-06-11",118.3928,121.3457,118.3829,120.3449,442800.0],["2026-06-12",121.3953,122.2276,120.3251,121.6925,529900.0],["2026-06-15",122.406,122.8519,120.6917,121.3556,408800.0],["2026-06-16",121.5241,123.5653,121.2763,122.2573,498300.0],["2026-06-17",122.2276,123.8626,120.226,121.2367,694100.0],["2026-06-18",122.3961,125.121,122.3961,124.0112,931600.0],["2026-06-22",124.0806,125.4282,123.4266,124.0211,413800.0],["2026-06-23",123.6149,124.6553,122.7032,123.0996,449400.0],["2026-06-24",123.0798,128.7874,121.4844,128.5892,1530300.0],["2026-06-25",128.9162,130.4719,128.1829,129.7188,696700.0],["2026-06-26",129.1144,130.9277,127.8857,130.9277,2316000.0],["2026-06-29",130.4323,131.2052,128.718,130.68,696600.0],["2026-06-30",130.0,130.29,128.42,128.55,727900.0],["2026-07-01",128.44,129.44,123.7,124.83,856800.0],["2026-07-02",125.61,128.24,124.85,127.85,740200.0],["2026-07-06",128.44,129.49,126.84,128.04,478162.013311],["2026-07-07",127.54,128.85,127.24,127.27,433733.581609],["2026-07-08",127.9,127.9,123.85,124.21,533954.745739],["2026-07-09",124.68,127.12,123.735,126.64,365471.101869],["2026-07-10",127.29,128.63,125.5,125.71,546310.39496],["2026-07-13",125.97,126.89,124.08,124.36,441160.812222],["2026-07-14",125.24,125.43,123.03,123.97,546695.782687],["2026-07-15",123.18,126.89,123.18,124.99,583923.727048],["2026-07-16",124.66,126.7,124.365,125.01,427385.580746],["2026-07-17",123.48,127.61,123.2,126.67,588250.67075],["2026-07-20",127.605,128.05,126.025,127.85,363361.716925],["2026-07-21",129.2,130.295,127.86,129.96,421387.749738],["2026-07-22",130.02,131.07,129.1201,130.79,373033.352602],["2026-07-23",129.87,130.515,128.49,128.89,442888.372664],["2026-07-24",131.22,133.75,129.92,133.09,540112.015523],["2026-07-27",134.45,135.52,133.715,134.94,631160.527033],["2026-07-28",135.67,136.21,132.375,135.99,641650.473108],["2026-07-29",134.99,137.46,133.52,135.57,510074.884943],["2026-07-30",135.68,135.79,131.59,133.25,562599.00019],["2026-07-31",133.88,134.23,132.3,133.65,457885.307233],["2026-08-03",134,135.28,131.485,131.71,532085.734574],["2026-08-04",131.23,133.95,128.06,128.2,844369.561456],["2026-08-05",128.84,129.91,127.06,127.62,860918.72375],["2026-08-06",126.18,127.94,123.98,124.23,656516.214518],["2026-08-07",124.518,125.705,120.64,120.84,796708.762572],["2026-08-10",117.34,118.1999,114.26,118.1999,257870.650425],["2026-08-11",118.91,122.435,118.5,122.07,3484919.280744],["2026-08-12",122.44,125.4,121.75,123.99,2750120.414013],["2026-08-13",124.06,125.75,123.335,124.7,1764333.023031],["2026-08-14",125.15,127.1474,124.84,125.52,690002.555032]]}