{"t":"SMG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-01-31",5.8626,5.8626,5.2345,5.3242,19977200.0],["1992-02-03",5.2644,5.3541,5.055,5.1747,4132000.0],["1992-02-04",5.1447,5.2046,5.0849,5.0849,1891000.0],["1992-02-05",5.2644,5.4439,5.2046,5.2943,3734600.0],["1992-02-06",5.3242,5.384,5.2644,5.3242,1074200.0],["1992-02-07",5.3242,5.384,5.2046,5.3242,916200.0],["1992-02-10",5.2644,5.384,5.0251,5.0251,1289800.0],["1992-02-11",5.0251,5.4439,5.0251,5.2644,1285600.0],["1992-02-12",5.2644,5.4439,5.2644,5.3242,1226000.0],["1992-02-13",5.2644,5.384,5.0251,5.0849,786400.0],["1992-02-14",5.0251,5.2644,5.0251,5.2046,584600.0],["1992-02-18",5.2644,5.2644,4.9653,4.9653,918400.0],["1992-02-19",4.9653,5.0849,4.9653,5.0849,977800.0],["1992-02-20",4.9653,5.0849,4.9653,5.0251,846200.0],["1992-02-21",4.9653,5.0251,4.8456,4.8456,664000.0],["1992-02-24",4.9653,5.0849,4.8456,5.0251,791200.0],["1992-02-25",5.0251,5.1447,4.9653,4.9952,431400.0],["1992-02-26",5.0251,5.0849,4.9055,4.9354,391600.0],["1992-02-27",4.9653,5.0251,4.9055,4.9354,919400.0],["1992-02-28",4.9055,5.1447,4.9055,5.0849,647400.0],["1992-03-02",5.0251,5.2046,5.0251,5.1447,539600.0],["1992-03-03",5.2046,5.2046,5.0251,5.1447,398000.0],["1992-03-04",5.0849,5.0849,4.8456,4.8755,434600.0],["1992-03-05",4.726,4.7858,4.4867,4.5465,2622600.0],["1992-03-06",4.6662,4.8456,4.5465,4.6662,1099600.0],["1992-03-09",4.6662,4.726,4.5465,4.726,101200.0],["1992-03-10",4.7858,4.8456,4.6063,4.6063,775400.0],["1992-03-11",4.6662,4.6662,4.4867,4.5166,1485600.0],["1992-03-12",4.6063,4.6063,4.3671,4.4269,508200.0],["1992-03-13",4.4269,4.4867,4.4269,4.4269,761000.0],["1992-03-16",4.4269,4.4867,4.397,4.4568,390600.0],["1992-03-17",4.3671,4.4867,4.3671,4.4867,163200.0],["1992-03-18",4.3671,4.4269,4.3072,4.3671,357200.0],["1992-03-19",4.4269,4.4269,4.3072,4.4269,167800.0],["1992-03-20",4.4269,4.4269,4.3072,4.4269,109600.0],["1992-03-23",4.4867,4.4867,4.3671,4.4269,159400.0],["1992-03-24",4.4269,4.4867,4.3671,4.3671,257000.0],["1992-03-25",4.4269,4.4269,4.2474,4.4269,861000.0],["1992-03-26",4.4867,4.6662,4.3671,4.6363,529400.0],["1992-03-27",4.6662,4.6662,4.4867,4.5465,368600.0],["1992-03-30",4.6063,4.6063,4.4867,4.4867,127800.0],["1992-03-31",4.4867,4.5465,4.4269,4.4269,229200.0],["1992-04-01",4.3671,4.4867,4.3671,4.4867,63400.0],["1992-04-02",4.3671,4.4867,4.2474,4.3671,227400.0],["1992-04-03",4.2474,4.3671,4.2474,4.3072,396000.0],["1992-04-06",4.2474,4.3072,4.1876,4.2474,115800.0],["1992-04-07",4.1876,4.2175,4.0679,4.0679,346800.0],["1992-04-08",4.0081,4.0679,3.709,3.9483,1018600.0],["1992-04-09",4.0679,4.3072,3.9483,4.1876,692200.0],["1992-04-10",4.3671,4.3671,4.1876,4.3072,106400.0],["1992-04-13",4.1876,4.2474,4.1278,4.1278,521000.0],["1992-04-14",4.1876,4.3671,4.1278,4.3671,428600.0],["1992-04-15",4.3671,4.3671,4.2474,4.3671,540600.0],["1992-04-16",4.3671,4.3671,4.2474,4.3072,99800.0],["1992-04-20",4.2474,4.3671,4.1876,4.2175,167400.0],["1992-04-21",4.1876,4.3072,4.1278,4.1278,181000.0],["1992-04-22",4.1278,4.1876,4.0679,4.1278,78200.0],["1992-04-23",4.0679,4.1876,4.0679,4.1876,252600.0],["1992-04-24",4.0679,4.1876,3.9184,3.9184,372800.0],["1992-04-27",3.9483,3.9483,3.8286,3.8286,344200.0],["1992-04-28",3.8286,3.9483,3.7987,3.9483,182400.0],["1992-04-29",3.9483,4.1876,3.8885,4.1278,337400.0],["1992-04-30",4.0679,4.1876,4.0081,4.0081,818200.0],["1992-05-01",4.0679,4.1278,4.0679,4.0679,1881600.0],["1992-05-04",4.1278,4.1278,4.0679,4.0679,631400.0],["1992-05-05",4.0978,4.1876,4.0679,4.0679,276400.0],["1992-05-06",4.1278,4.1876,4.0679,4.0679,706200.0],["1992-05-07",4.0679,4.1278,3.9483,4.0679,578600.0],["1992-05-08",3.9483,4.0679,3.9483,4.038,59400.0],["1992-05-11",4.0679,4.1278,4.0081,4.0978,689800.0],["1992-05-12",4.0679,4.1278,4.0081,4.0679,483000.0],["1992-05-13",4.0679,4.0679,4.0081,4.0081,14800.0],["1992-05-14",4.0679,4.0679,3.9483,3.9483,449200.0],["1992-05-15",3.9483,4.0679,3.9483,3.9483,327200.0],["1992-05-18",4.0679,4.0679,3.9483,3.9483,170600.0],["1992-05-19",3.9483,4.0679,3.8885,3.8885,202200.0],["1992-05-20",3.8885,4.0081,3.8885,3.8885,271600.0],["1992-05-21",4.0081,4.0081,3.8885,4.0081,127400.0],["1992-05-22",3.8885,4.0081,3.8885,3.8885,97200.0],["1992-05-26",3.9483,3.9483,3.7688,3.8885,188200.0],["1992-05-27",3.8885,3.8885,3.7688,3.7688,117600.0],["1992-05-28",3.8885,3.8885,3.7688,3.7688,330200.0],["1992-05-29",3.8286,3.8885,3.709,3.8286,162600.0],["1992-06-01",3.709,3.8286,3.6492,3.8286,69400.0],["1992-06-02",3.709,3.8286,3.6492,3.709,49200.0],["1992-06-03",3.7688,3.8286,3.709,3.8286,124800.0],["1992-06-04",3.8286,3.8885,3.709,3.8286,129800.0],["1992-06-05",3.8286,3.8885,3.7688,3.8286,176200.0],["1992-06-08",3.8286,3.8885,3.709,3.7688,112200.0],["1992-06-09",3.7688,3.7688,3.5894,3.5894,325800.0],["1992-06-10",3.709,3.709,3.5894,3.5894,207800.0],["1992-06-11",3.6492,3.6492,3.5894,3.6193,111000.0],["1992-06-12",3.709,3.709,3.5894,3.5894,43800.0],["1992-06-15",3.709,3.709,3.4099,3.5295,534200.0],["1992-06-16",3.5295,3.5894,3.4099,3.4099,194800.0],["1992-06-17",3.4099,3.4697,3.3501,3.4099,544600.0],["1992-06-18",3.4099,3.4099,3.2304,3.2902,656000.0],["1992-06-19",3.2304,3.3501,3.2304,3.3501,3014400.0],["1992-06-22",3.3202,3.3501,3.2902,3.3501,424600.0],["1992-06-23",3.3501,3.3501,3.2902,3.3501,247200.0],["1992-06-24",3.3202,3.4697,3.2902,3.4099,395200.0],["1992-06-25",3.4099,3.4697,3.3501,3.3501,320000.0],["1992-06-26",3.2902,3.4099,3.2902,3.3501,577000.0],["1992-06-29",3.4099,3.4099,3.3501,3.38,197600.0],["1992-06-30",3.4099,3.4697,3.3501,3.4697,464800.0],["1992-07-01",3.4697,3.8286,3.4697,3.709,611000.0],["1992-07-02",3.8286,3.8286,3.7688,3.8286,330400.0],["1992-07-06",3.8286,3.8286,3.7688,3.7987,212000.0],["1992-07-07",3.8286,3.8286,3.7688,3.7688,119200.0],["1992-07-08",3.709,3.7688,3.4697,3.4697,380800.0],["1992-07-09",3.4697,3.709,3.4697,3.6193,133200.0],["1992-07-10",3.6492,3.6492,3.5295,3.5295,100000.0],["1992-07-13",3.5894,3.6492,3.4697,3.6492,81600.0],["1992-07-14",3.5894,3.5894,3.4697,3.5894,200400.0],["1992-07-15",3.5894,3.5894,3.4697,3.4996,86600.0],["1992-07-16",3.5894,3.5894,3.4697,3.5295,87800.0],["1992-07-17",3.5894,3.5894,3.4697,3.5295,43200.0],["1992-07-20",3.5894,3.5894,3.4099,3.4697,316200.0],["1992-07-21",3.4099,3.5894,3.4099,3.5894,138800.0],["1992-07-22",3.4697,3.5894,3.4697,3.5295,122600.0],["1992-07-23",3.5295,3.5295,3.4697,3.4697,128800.0],["1992-07-24",3.4697,3.4996,3.4697,3.4697,48800.0],["1992-07-27",3.5295,3.5894,3.4697,3.5894,82400.0],["1992-07-28",3.5894,3.6492,3.4697,3.6492,169800.0],["1992-07-29",3.6492,3.7688,3.5894,3.7688,125000.0],["1992-07-30",3.7688,3.7688,3.5295,3.5894,168200.0],["1992-07-31",3.6492,3.6492,3.5295,3.6492,145400.0],["1992-08-03",3.5894,3.709,3.5295,3.5894,67800.0],["1992-08-04",3.5894,3.709,3.5894,3.709,103200.0],["1992-08-05",3.709,3.709,3.5894,3.709,36200.0],["1992-08-06",3.709,3.709,3.5894,3.6492,79600.0],["1992-08-07",3.709,4.0081,3.5894,3.8885,501200.0],["1992-08-10",3.8885,3.8885,3.6492,3.7688,292000.0],["1992-08-11",3.7688,3.8286,3.6492,3.7987,836200.0],["1992-08-12",3.8286,3.8286,3.709,3.8286,177200.0],["1992-08-13",3.7688,3.8885,3.7688,3.7688,312600.0],["1992-08-14",3.7688,3.8286,3.709,3.8286,125600.0],["1992-08-17",3.7688,3.8286,3.709,3.7688,30800.0],["1992-08-18",3.709,3.7688,3.5894,3.709,139400.0],["1992-08-19",3.6193,3.6791,3.5295,3.5594,115400.0],["1992-08-20",3.6193,3.6193,3.4697,3.5295,121000.0],["1992-08-21",3.4697,3.5894,3.4697,3.5295,132800.0],["1992-08-24",3.4697,3.5894,3.4099,3.5894,175800.0],["1992-08-25",3.5295,3.5295,3.4697,3.4697,270000.0],["1992-08-26",3.4697,3.5594,3.4697,3.5295,296600.0],["1992-08-27",3.5295,3.6492,3.5295,3.5295,265600.0],["1992-08-28",3.5295,3.5894,3.4697,3.4697,123400.0],["1992-08-31",3.5295,3.5295,3.4697,3.5295,151200.0],["1992-09-01",3.5295,3.6492,3.4697,3.6492,276600.0],["1992-09-02",3.6492,3.6492,3.5894,3.6492,244800.0],["1992-09-03",3.5894,3.709,3.5894,3.6791,270600.0],["1992-09-04",3.6492,3.709,3.5894,3.709,58200.0],["1992-09-08",3.6492,3.7688,3.6492,3.709,136400.0],["1992-09-09",3.709,3.7688,3.6492,3.7688,456600.0],["1992-09-10",3.709,3.8586,3.709,3.8286,193800.0],["1992-09-11",3.8286,3.8586,3.7688,3.8286,155400.0],["1992-09-14",3.8885,3.9483,3.709,3.7688,228200.0],["1992-09-15",3.7688,3.7688,3.6492,3.709,93600.0],["1992-09-16",3.5894,3.7688,3.5894,3.709,381800.0],["1992-09-17",3.6492,3.7688,3.6492,3.7688,125800.0],["1992-09-18",3.7688,3.7688,3.6492,3.709,180000.0],["1992-09-21",3.7688,3.8286,3.709,3.7688,62800.0],["1992-09-22",3.7688,3.7987,3.709,3.709,23600.0],["1992-09-23",3.709,3.7688,3.6492,3.6492,36600.0],["1992-09-24",3.7688,3.7688,3.6492,3.7389,151000.0],["1992-09-25",3.6492,3.7688,3.6492,3.709,12600.0],["1992-09-28",3.6492,3.8286,3.6492,3.709,23800.0],["1992-09-29",3.7688,3.7688,3.6492,3.7688,38000.0],["1992-09-30",3.6492,3.7688,3.6492,3.7688,22400.0],["1992-10-01",3.7688,3.7688,3.4099,3.4697,442400.0],["1992-10-02",3.5894,3.6492,3.4697,3.5894,160200.0],["1992-10-05",3.5894,3.6492,3.4099,3.4697,295800.0],["1992-10-06",3.5295,3.5894,3.4697,3.5894,132600.0],["1992-10-07",3.5894,3.6492,3.5295,3.5295,23200.0],["1992-10-08",3.5295,3.5894,3.4398,3.5295,161800.0],["1992-10-09",3.5295,3.5295,3.4099,3.5295,17400.0],["1992-10-12",3.4099,3.5295,3.4099,3.4996,25400.0],["1992-10-13",3.4099,3.5295,3.4099,3.5295,123400.0],["1992-10-14",3.5295,3.5295,3.4697,3.5295,70400.0],["1992-10-15",3.5295,3.5295,3.4697,3.5295,142600.0],["1992-10-16",3.4697,3.5295,3.4099,3.4697,147200.0],["1992-10-19",3.4697,3.709,3.4697,3.709,222200.0],["1992-10-20",3.709,3.709,3.5894,3.5894,531600.0],["1992-10-21",3.709,3.709,3.5894,3.709,379800.0],["1992-10-22",3.709,3.709,3.5894,3.6492,230000.0],["1992-10-23",3.709,3.709,3.5894,3.709,312600.0],["1992-10-26",3.709,3.709,3.5894,3.709,226800.0],["1992-10-27",3.7688,3.9184,3.709,3.8286,433000.0],["1992-10-28",3.8885,3.8885,3.8286,3.8885,330200.0],["1992-10-29",3.8885,3.8885,3.7688,3.8286,420800.0],["1992-10-30",3.8885,3.8885,3.7688,3.8286,644200.0],["1992-11-02",3.7688,3.9483,3.7688,3.9184,179600.0],["1992-11-03",3.9483,3.9483,3.7688,3.8885,193200.0],["1992-11-04",3.8885,3.8885,3.7688,3.8885,270800.0],["1992-11-05",3.8885,3.8885,3.8286,3.8885,39600.0],["1992-11-06",3.8885,3.8885,3.8286,3.8885,146400.0],["1992-11-09",3.8885,3.8885,3.8286,3.8885,294800.0],["1992-11-10",3.8885,3.9483,3.8286,3.9483,234000.0],["1992-11-11",3.9483,4.1278,3.8885,4.1278,657400.0],["1992-11-12",4.1278,4.2474,4.0679,4.2175,368600.0],["1992-11-13",4.2474,4.3072,4.1876,4.3072,559200.0],["1992-11-16",4.1876,4.3671,4.1876,4.3671,67600.0],["1992-11-17",4.3072,4.3671,4.1876,4.1876,236400.0],["1992-11-18",4.1876,4.3072,4.1876,4.2474,382400.0],["1992-11-19",4.2175,4.2474,4.1876,4.1876,520200.0],["1992-11-20",4.2175,4.3072,4.1876,4.2474,283400.0],["1992-11-23",4.1876,4.3072,4.1876,4.1876,229800.0],["1992-11-24",4.3072,4.3072,4.1876,4.2773,514600.0],["1992-11-25",4.2474,4.3072,4.1876,4.2175,240000.0],["1992-11-27",4.1876,4.2474,4.1278,4.1278,92800.0],["1992-11-30",4.1278,4.2474,4.0081,4.0679,298800.0],["1992-12-01",4.1278,4.2474,4.0679,4.1876,829600.0],["1992-12-02",4.2474,4.2474,4.1278,4.2474,279600.0],["1992-12-03",4.2474,4.2474,4.1278,4.2175,406800.0],["1992-12-04",4.2474,4.2474,4.1876,4.2474,431200.0],["1992-12-07",4.2474,4.4269,4.1876,4.4269,225400.0],["1992-12-08",4.4269,4.4867,4.3671,4.397,248800.0],["1992-12-09",4.3671,4.4867,4.3671,4.397,168200.0],["1992-12-10",4.4269,4.4867,4.2474,4.2474,387200.0],["1992-12-11",4.3072,4.3671,4.1876,4.3671,136800.0],["1992-12-14",4.3072,4.3671,4.1876,4.3072,142000.0],["1992-12-15",4.3072,4.3072,4.1876,4.1876,370400.0],["1992-12-16",4.1876,4.3072,4.1876,4.3072,201600.0],["1992-12-17",4.3072,4.3072,4.1876,4.3072,87600.0],["1992-12-18",4.2474,4.3072,4.1876,4.2175,353400.0],["1992-12-21",4.3072,4.3072,4.1278,4.1278,397600.0],["1992-12-22",4.1278,4.2474,4.1278,4.1278,404600.0],["1992-12-23",4.1278,4.2474,4.1278,4.2474,599800.0],["1992-12-24",4.2474,4.3072,4.1278,4.2175,322400.0],["1992-12-28",4.2773,4.3072,4.1876,4.3072,99400.0],["1992-12-29",4.3072,4.3671,4.1876,4.2773,179800.0],["1992-12-30",4.2474,4.3671,4.1876,4.1876,385200.0],["1992-12-31",4.3072,4.3072,4.1876,4.2474,134000.0],["1993-01-04",4.3072,4.3671,4.2474,4.3072,210400.0],["1993-01-05",4.2474,4.3671,4.2474,4.3072,112800.0],["1993-01-06",4.2474,4.3072,4.2474,4.3072,160600.0],["1993-01-07",4.2773,4.3072,4.2474,4.2773,56800.0],["1993-01-08",4.2474,4.4269,4.2474,4.397,455600.0],["1993-01-11",4.4269,4.4867,4.3671,4.4867,283000.0],["1993-01-12",4.5465,4.726,4.4867,4.726,425800.0],["1993-01-13",4.6063,4.7858,4.6063,4.726,696800.0],["1993-01-14",4.7858,4.7858,4.726,4.726,115600.0],["1993-01-15",4.6662,4.7858,4.6662,4.6662,134800.0],["1993-01-18",4.7858,4.7858,4.6662,4.6961,327400.0],["1993-01-19",4.6662,4.6662,4.3072,4.3671,525800.0],["1993-01-20",4.3671,4.4269,4.2474,4.3072,572800.0],["1993-01-21",4.4269,4.6063,4.3072,4.4867,350200.0],["1993-01-22",4.6063,4.6662,4.4867,4.6063,298600.0],["1993-01-25",4.6063,4.6662,4.5465,4.6063,906200.0],["1993-01-26",4.6662,4.6662,4.5465,4.6063,492400.0],["1993-01-27",4.5465,4.6662,4.5465,4.6063,321000.0],["1993-01-28",4.5465,4.6063,4.5166,4.6063,148800.0],["1993-01-29",4.6063,4.6063,4.5465,4.5465,196800.0],["1993-02-01",4.6063,4.6063,4.5465,4.6063,314600.0],["1993-02-02",4.6063,4.726,4.5465,4.6961,348800.0],["1993-02-03",4.7858,4.8456,4.6662,4.8456,350000.0],["1993-02-04",4.726,4.8456,4.726,4.8456,273200.0],["1993-02-05",4.7858,4.8456,4.6063,4.726,166800.0],["1993-02-08",4.726,4.7858,4.6063,4.7858,125400.0],["1993-02-09",4.7858,4.7858,4.5465,4.5764,333600.0],["1993-02-10",4.6063,4.6063,4.3072,4.4269,1104000.0],["1993-02-11",4.5465,4.5465,4.3671,4.3671,207600.0],["1993-02-12",4.4269,4.4269,4.2175,4.3671,299800.0],["1993-02-16",4.2474,4.4269,4.1278,4.1278,296400.0],["1993-02-17",4.3072,4.3072,4.0081,4.1876,401800.0],["1993-02-18",4.1278,4.2474,4.1278,4.1876,342400.0],["1993-02-19",4.2474,4.2474,4.1278,4.1577,349000.0],["1993-02-22",4.2474,4.2474,4.0679,4.0978,901800.0],["1993-02-23",4.3072,4.5465,4.3072,4.4269,899200.0],["1993-02-24",4.4867,4.4867,4.3671,4.4867,71000.0],["1993-02-25",4.4867,4.4867,4.3671,4.4867,167600.0],["1993-02-26",4.4867,4.4867,4.3671,4.3671,212200.0],["1993-03-01",4.4867,4.4867,4.3671,4.4269,188200.0],["1993-03-02",4.4867,4.4867,4.3671,4.3671,164000.0],["1993-03-03",4.3671,4.4867,4.3671,4.4568,258400.0],["1993-03-04",4.4867,4.4867,4.4269,4.4867,114000.0],["1993-03-05",4.5465,4.6063,4.4269,4.6063,550200.0],["1993-03-08",4.6063,4.7858,4.5764,4.726,445600.0],["1993-03-09",4.7858,4.8456,4.726,4.726,251600.0],["1993-03-10",4.726,4.8456,4.726,4.7858,259800.0],["1993-03-11",4.8456,4.9055,4.726,4.8456,225000.0],["1993-03-12",4.9055,4.9055,4.726,4.9055,108600.0],["1993-03-15",4.9055,4.9055,4.726,4.8456,75800.0],["1993-03-16",4.9055,4.9055,4.7858,4.8456,237800.0],["1993-03-17",4.9055,4.9055,4.726,4.726,39600.0],["1993-03-18",4.726,4.8456,4.726,4.7858,266000.0],["1993-03-19",4.7858,4.8456,4.6662,4.6662,178600.0],["1993-03-22",4.6662,4.726,4.4269,4.5764,626400.0],["1993-03-23",4.4867,4.6063,4.4867,4.5465,291200.0],["1993-03-24",4.5465,4.6063,4.4867,4.5465,217400.0],["1993-03-25",4.5465,4.6662,4.4867,4.5465,319800.0],["1993-03-26",4.6662,4.726,4.6063,4.726,20000.0],["1993-03-29",4.7858,4.7858,4.6063,4.6363,43600.0],["1993-03-30",4.6662,4.726,4.6063,4.726,85400.0],["1993-03-31",4.6063,4.7858,4.6063,4.726,427000.0],["1993-04-01",4.7858,4.7858,4.5465,4.5465,207600.0],["1993-04-02",4.4867,4.4867,4.3671,4.4269,338200.0],["1993-04-05",4.4867,4.4867,4.3671,4.4867,19600.0],["1993-04-06",4.4867,4.4867,4.3072,4.3072,180200.0],["1993-04-07",4.2474,4.3671,4.1278,4.1876,500600.0],["1993-04-08",4.1278,4.1876,4.0081,4.1278,285000.0],["1993-04-12",4.0679,4.1876,4.0679,4.1876,260400.0],["1993-04-13",4.1876,4.2474,4.0679,4.1278,329400.0],["1993-04-14",4.1278,4.3072,4.0679,4.1876,161200.0],["1993-04-15",4.1876,4.1876,4.0081,4.1278,478000.0],["1993-04-16",4.0081,4.1278,4.0081,4.1278,68000.0],["1993-04-19",4.1278,4.1278,4.0081,4.038,363800.0],["1993-04-20",4.0081,4.1278,4.0081,4.1278,123600.0],["1993-04-21",4.1278,4.1876,4.0081,4.1876,259800.0],["1993-04-22",4.1876,4.1876,4.1278,4.1278,171400.0],["1993-04-23",4.1876,4.1876,4.1278,4.1577,22800.0],["1993-04-26",4.1876,4.1876,4.0081,4.038,179600.0],["1993-04-27",4.1278,4.1278,3.9483,4.0679,340600.0],["1993-04-28",4.0679,4.1876,4.0081,4.1876,317400.0],["1993-04-29",4.1278,4.1278,4.0679,4.1278,213200.0],["1993-04-30",4.1278,4.1876,4.0679,4.1876,258400.0],["1993-05-03",4.1876,4.1876,4.0679,4.1577,138800.0],["1993-05-04",4.1876,4.3072,4.1278,4.2773,347800.0],["1993-05-05",4.3072,4.3671,4.2474,4.2474,153600.0],["1993-05-06",4.3671,4.3671,4.2474,4.3671,35000.0],["1993-05-07",4.2474,4.3671,4.2474,4.3671,23000.0],["1993-05-10",4.3671,4.4269,4.2474,4.4269,171600.0],["1993-05-11",4.4269,4.4269,4.3072,4.3671,71800.0],["1993-05-12",4.3671,4.3671,4.1876,4.2474,536000.0],["1993-05-13",4.2474,4.3072,4.1876,4.2175,417800.0],["1993-05-14",4.1876,4.3072,4.1876,4.3072,53800.0],["1993-05-17",4.1876,4.3072,4.1278,4.2474,111200.0],["1993-05-18",4.1278,4.2474,4.1278,4.1876,108000.0],["1993-05-19",4.1876,4.2474,4.1278,4.2474,78400.0],["1993-05-20",4.2474,4.2474,4.1278,4.1876,353000.0],["1993-05-21",4.1278,4.1876,4.1278,4.1876,350400.0],["1993-05-24",4.1876,4.1876,4.0679,4.0679,167400.0],["1993-05-25",4.1278,4.1278,4.0081,4.0679,157000.0],["1993-05-26",4.0081,4.1278,4.0081,4.0679,219200.0],["1993-05-27",4.1278,4.1278,4.0081,4.0081,43200.0],["1993-05-28",4.0679,4.1278,4.0081,4.1278,120000.0],["1993-06-01",4.1278,4.2474,4.1278,4.1876,54000.0],["1993-06-02",4.1577,4.2474,4.1278,4.1278,87600.0],["1993-06-03",4.1278,4.2474,4.1278,4.1876,39200.0],["1993-06-04",4.2474,4.3072,4.1876,4.1876,85200.0],["1993-06-07",4.1876,4.3072,4.1876,4.1876,39600.0],["1993-06-08",4.1876,4.3072,4.1876,4.1876,115800.0],["1993-06-09",4.3072,4.3072,4.1876,4.2773,153400.0],["1993-06-10",4.3072,4.3072,4.2474,4.2474,40000.0],["1993-06-11",4.3072,4.3072,4.2474,4.2474,42600.0],["1993-06-14",4.3072,4.3072,4.2474,4.2474,125800.0],["1993-06-15",4.2474,4.3072,4.2474,4.3072,57200.0],["1993-06-16",4.2773,4.3072,4.2474,4.2773,156200.0],["1993-06-17",4.2773,4.3072,4.1278,4.1278,221600.0],["1993-06-18",4.2474,4.2474,4.1278,4.2474,182400.0],["1993-06-21",4.1278,4.2474,4.0679,4.1278,136200.0],["1993-06-22",4.0679,4.1876,4.0679,4.1876,93000.0],["1993-06-23",4.0081,4.0081,3.709,3.8286,2015600.0],["1993-06-24",3.8885,3.8885,3.7688,3.8286,509800.0],["1993-06-25",3.7688,3.8885,3.7688,3.8885,548000.0],["1993-06-28",3.8885,3.8885,3.7688,3.7688,63400.0],["1993-06-29",3.7688,3.8885,3.7688,3.8885,196200.0],["1993-06-30",3.8885,4.1278,3.8286,4.1278,405000.0],["1993-07-01",4.0679,4.1278,4.0679,4.0679,47600.0],["1993-07-02",4.0679,4.1278,4.0081,4.0679,231400.0],["1993-07-06",4.0679,4.1278,3.9483,3.9483,70200.0],["1993-07-07",3.9483,4.0679,3.9483,4.0679,14800.0],["1993-07-08",3.9483,4.0081,3.8885,3.9483,156600.0],["1993-07-09",3.8885,3.9483,3.8286,3.9483,69400.0],["1993-07-12",3.8286,3.9483,3.8286,3.8286,29000.0],["1993-07-13",3.8286,4.0081,3.8286,3.8885,226000.0],["1993-07-14",3.8885,4.0081,3.8286,3.8885,521800.0],["1993-07-15",3.8885,4.0081,3.8885,3.9184,82200.0],["1993-07-16",4.0081,4.0081,3.8885,3.9184,69600.0],["1993-07-19",3.8885,4.0081,3.8286,3.8286,176400.0],["1993-07-20",3.8286,3.9483,3.709,3.709,344800.0],["1993-07-21",3.7389,3.7688,3.709,3.7389,372200.0],["1993-07-22",3.7688,3.7688,3.6492,3.7688,178200.0],["1993-07-23",3.709,3.7688,3.6492,3.6791,339400.0],["1993-07-26",3.6791,3.7688,3.6791,3.6791,449600.0],["1993-07-27",3.6791,3.7389,3.6492,3.6791,334200.0],["1993-07-28",3.6492,3.7389,3.6492,3.709,323600.0],["1993-07-29",3.6492,3.7389,3.6492,3.6791,44800.0],["1993-07-30",3.6492,3.7389,3.6492,3.7389,120200.0],["1993-08-02",3.6492,3.7389,3.6492,3.709,37000.0],["1993-08-03",3.7389,3.8885,3.6492,3.7389,160800.0],["1993-08-04",3.7389,3.8885,3.7389,3.8885,203800.0],["1993-08-05",3.8885,3.8885,3.7987,3.8286,104400.0],["1993-08-06",3.8885,4.0081,3.8885,4.0081,195200.0],["1993-08-09",4.0081,4.0679,3.8885,3.8885,123200.0],["1993-08-10",3.8885,4.0081,3.8885,3.9483,24000.0],["1993-08-11",3.8885,4.0081,3.8885,3.9184,103800.0],["1993-08-12",3.8885,4.0081,3.8885,3.8885,55600.0],["1993-08-13",3.9483,3.9483,3.7389,3.7688,194800.0],["1993-08-16",3.7688,3.7688,3.6492,3.6492,226000.0],["1993-08-17",3.7688,3.8286,3.709,3.7987,268400.0],["1993-08-18",3.8286,3.8286,3.709,3.8286,138200.0],["1993-08-19",3.8286,3.9483,3.709,3.8286,205000.0],["1993-08-20",3.8286,3.9483,3.8286,3.9483,51600.0],["1993-08-23",3.8286,4.0081,3.8286,3.9782,255000.0],["1993-08-24",3.9782,4.0978,3.9782,4.0978,102600.0],["1993-08-25",4.1278,4.1278,4.0081,4.0679,39600.0],["1993-08-26",4.038,4.1278,4.038,4.0978,99800.0],["1993-08-27",4.0679,4.1876,4.0679,4.1876,293800.0],["1993-08-30",4.0979,4.2474,4.0979,4.2175,258600.0],["1993-08-31",4.1876,4.3371,4.1876,4.2474,254200.0],["1993-09-01",4.2474,4.3072,4.2175,4.2175,126400.0],["1993-09-02",4.2773,4.2773,4.1278,4.2175,282000.0],["1993-09-03",4.1278,4.1876,4.0679,4.1278,160200.0],["1993-09-07",4.0679,4.1278,4.0679,4.0679,39200.0],["1993-09-08",4.0679,4.0679,3.9184,3.9483,130600.0],["1993-09-09",3.9483,4.0081,3.8885,3.9782,170800.0],["1993-09-10",4.0081,4.0978,3.9483,4.0978,139800.0],["1993-09-13",4.0679,4.1278,4.0679,4.1278,51000.0],["1993-09-14",4.0978,4.1278,4.0679,4.0679,17000.0],["1993-09-15",4.0679,4.1278,4.0679,4.1278,110400.0],["1993-09-16",4.1278,4.1278,4.0679,4.0978,136400.0],["1993-09-17",4.1278,4.1278,4.0679,4.0679,89800.0],["1993-09-20",4.0679,4.1278,4.0679,4.0679,35200.0],["1993-09-21",4.0679,4.1278,4.038,4.038,89200.0],["1993-09-22",4.0978,4.0978,4.0081,4.0679,92400.0],["1993-09-23",4.0679,4.0679,4.0081,4.038,133400.0],["1993-09-24",4.038,4.1577,4.038,4.1577,129600.0],["1993-09-27",4.1876,4.3072,4.0978,4.2773,246400.0],["1993-09-28",4.3072,4.3671,4.2773,4.3072,515400.0],["1993-09-29",4.3072,4.3671,4.3072,4.3671,226200.0],["1993-09-30",4.3671,4.397,4.3072,4.397,385200.0],["1993-10-01",4.3371,4.3671,4.3072,4.3371,262600.0],["1993-10-04",4.3072,4.3671,4.1577,4.1577,152000.0],["1993-10-05",4.1577,4.2474,4.1577,4.2474,224400.0],["1993-10-06",4.2175,4.2474,4.1577,4.1577,324200.0],["1993-10-07",4.1577,4.1577,4.0978,4.0978,64800.0],["1993-10-08",4.1577,4.1577,4.0978,4.0978,48800.0],["1993-10-11",4.0679,4.0679,4.0081,4.0081,107200.0],["1993-10-12",4.0081,4.1278,4.0081,4.1278,111000.0],["1993-10-13",4.0679,4.2175,4.0679,4.1876,146600.0],["1993-10-14",4.2474,4.3072,4.2175,4.3072,360000.0],["1993-10-15",4.3072,4.4269,4.2773,4.397,182000.0],["1993-10-18",4.4269,4.4269,4.3671,4.4269,130400.0],["1993-10-19",4.3671,4.5764,4.3671,4.4867,406000.0],["1993-10-20",4.4867,4.5465,4.4269,4.4568,237200.0],["1993-10-21",4.4269,4.4867,4.3371,4.3671,420600.0],["1993-10-22",4.3671,4.397,4.3072,4.3371,240200.0],["1993-10-25",4.3371,4.4568,4.3371,4.4269,360000.0],["1993-10-26",4.4269,4.4269,4.3671,4.4269,215200.0],["1993-10-27",4.4568,4.4568,4.3671,4.397,165200.0],["1993-10-28",4.3671,4.4269,4.3072,4.3371,287800.0],["1993-10-29",4.3671,4.3671,4.3072,4.3671,15000.0],["1993-11-01",4.3072,4.3671,4.1278,4.2773,215600.0],["1993-11-02",4.2474,4.2773,4.2175,4.2773,47400.0],["1993-11-03",4.2175,4.3072,4.2175,4.2474,338000.0],["1993-11-04",4.2175,4.3072,4.2175,4.3072,30800.0],["1993-11-05",4.2474,4.3072,4.2474,4.2474,73600.0],["1993-11-08",4.2474,4.3072,4.2474,4.2773,94800.0],["1993-11-09",4.2474,4.3072,4.1876,4.1876,64800.0],["1993-11-10",4.1876,4.2474,4.1876,4.1876,96400.0],["1993-11-11",4.1876,4.1876,4.0679,4.1278,344000.0],["1993-11-12",4.038,4.0978,4.0081,4.0679,911000.0],["1993-11-15",4.0081,4.0679,4.0081,4.0081,143800.0],["1993-11-16",4.0081,4.0679,4.0081,4.0679,163600.0],["1993-11-17",4.038,4.038,3.9483,3.9483,250400.0],["1993-11-18",4.0081,4.0081,3.9184,3.9184,72600.0],["1993-11-19",3.9483,3.9483,3.7688,3.8286,132000.0],["1993-11-22",3.8286,3.9483,3.7688,3.8885,264600.0],["1993-11-23",3.9483,4.0978,3.8885,4.0679,233800.0],["1993-11-24",4.0679,4.1577,4.0679,4.1577,115400.0],["1993-11-26",4.1577,4.1577,4.1278,4.1278,44000.0],["1993-11-29",4.0978,4.1577,4.0978,4.1577,218000.0],["1993-11-30",4.1876,4.1876,4.0978,4.0978,157800.0],["1993-12-01",4.1577,4.1577,4.0978,4.1577,73000.0],["1993-12-02",4.1577,4.1577,4.0978,4.0978,14600.0],["1993-12-03",4.0978,4.2773,4.0978,4.2773,270800.0],["1993-12-06",4.2175,4.2773,4.2175,4.2773,51400.0],["1993-12-07",4.2175,4.2773,4.2175,4.2773,137800.0],["1993-12-08",4.2773,4.3671,4.2175,4.3671,215800.0],["1993-12-09",4.3371,4.4867,4.3371,4.4568,181600.0],["1993-12-10",4.4568,4.5764,4.397,4.5465,528200.0],["1993-12-13",4.5764,4.6662,4.5166,4.6662,215400.0],["1993-12-14",4.6063,4.6363,4.5764,4.6063,723000.0],["1993-12-15",4.6363,4.6363,4.5764,4.6063,296800.0],["1993-12-16",4.6363,4.6363,4.5764,4.6363,319200.0],["1993-12-17",4.5764,4.726,4.5764,4.726,145600.0],["1993-12-20",4.6961,4.8157,4.6961,4.7858,365000.0],["1993-12-21",4.7858,4.7858,4.726,4.7559,208600.0],["1993-12-22",4.726,4.7559,4.6662,4.726,265200.0],["1993-12-23",4.6662,4.726,4.6662,4.6662,171600.0],["1993-12-27",4.6961,4.7858,4.6662,4.7858,75600.0],["1993-12-28",4.7858,4.8456,4.726,4.8157,403200.0],["1993-12-29",4.8157,4.8157,4.726,4.8157,10000.0],["1993-12-30",4.726,4.7858,4.6961,4.7858,152000.0],["1993-12-31",4.6961,4.7858,4.6961,4.726,86200.0],["1994-01-03",4.726,4.7858,4.726,4.726,316800.0],["1994-01-04",4.726,4.7559,4.6662,4.726,64800.0],["1994-01-05",4.7559,4.7559,4.4867,4.5166,220600.0],["1994-01-06",4.4867,4.5764,4.4867,4.5764,137800.0],["1994-01-07",4.5166,4.6662,4.5166,4.6063,115600.0],["1994-01-10",4.6063,4.6363,4.5465,4.5764,243000.0],["1994-01-11",4.5764,4.6363,4.5764,4.5764,108800.0],["1994-01-12",4.6063,4.726,4.6063,4.6662,67000.0],["1994-01-13",4.6662,4.7559,4.6662,4.7559,262400.0],["1994-01-14",4.7559,4.8157,4.726,4.726,305400.0],["1994-01-17",4.726,4.7559,4.6961,4.7559,24600.0],["1994-01-18",4.6961,4.726,4.6363,4.6363,215400.0],["1994-01-19",4.6961,4.6961,4.6363,4.6363,104400.0],["1994-01-20",4.6363,4.6961,4.6363,4.6363,69200.0],["1994-01-21",4.6363,4.6961,4.6363,4.6961,29800.0],["1994-01-24",4.6363,4.6961,4.6363,4.6662,457200.0],["1994-01-25",4.6363,4.6961,4.5764,4.6063,79600.0],["1994-01-26",4.6363,4.6363,4.5764,4.6063,40600.0],["1994-01-27",4.5764,4.6363,4.5764,4.5764,177200.0],["1994-01-28",4.5764,4.6363,4.5764,4.6063,220600.0],["1994-01-31",4.6063,4.6063,4.4568,4.4568,72600.0],["1994-02-01",4.4568,4.5166,4.397,4.4568,105600.0],["1994-02-02",4.397,4.4568,4.3371,4.3671,105800.0],["1994-02-03",4.3371,4.4269,4.3371,4.397,68400.0],["1994-02-04",4.3671,4.4867,4.3371,4.397,295600.0],["1994-02-07",4.4269,4.5764,4.3371,4.5764,490200.0],["1994-02-08",4.5465,4.6961,4.5465,4.6961,267000.0],["1994-02-09",4.6662,4.6662,4.6063,4.6063,110000.0],["1994-02-10",4.6662,4.6662,4.6063,4.6662,23800.0],["1994-02-11",4.6662,4.6662,4.6063,4.6662,46600.0],["1994-02-14",4.6662,4.7559,4.6063,4.6961,310200.0],["1994-02-15",4.6961,4.7858,4.6961,4.7559,379200.0],["1994-02-16",4.726,4.726,4.5764,4.6063,930600.0],["1994-02-17",4.5764,4.6063,4.397,4.5166,1159600.0],["1994-02-18",4.5166,4.5166,4.4568,4.4568,85200.0],["1994-02-22",4.5166,4.5166,4.4568,4.5166,124000.0],["1994-02-23",4.4568,4.6063,4.4568,4.5465,307400.0],["1994-02-24",4.5465,4.5764,4.5166,4.5465,197000.0],["1994-02-25",4.5465,4.6063,4.5465,4.5465,106400.0],["1994-02-28",4.5465,4.6063,4.5465,4.5764,375000.0],["1994-03-01",4.6063,4.6063,4.4568,4.4568,117600.0],["1994-03-02",4.4568,4.4568,4.3671,4.4568,202800.0],["1994-03-03",4.4568,4.4568,4.4269,4.4269,176200.0],["1994-03-04",4.397,4.397,4.3371,4.3371,86600.0],["1994-03-07",4.397,4.397,4.3072,4.3371,27600.0],["1994-03-08",4.3671,4.3671,4.3072,4.3671,38800.0],["1994-03-09",4.3072,4.3671,4.3072,4.3671,38800.0],["1994-03-10",4.3072,4.3671,4.3072,4.3072,12400.0],["1994-03-11",4.3072,4.3671,4.3072,4.3371,95600.0],["1994-03-14",4.3072,4.3371,4.3072,4.3371,16400.0],["1994-03-15",4.3671,4.4568,4.3072,4.4269,122800.0],["1994-03-16",4.4568,4.5764,4.4269,4.5764,279400.0],["1994-03-17",4.5166,4.6363,4.5166,4.5764,254800.0],["1994-03-18",4.5465,4.6063,4.5166,4.6063,92800.0],["1994-03-21",4.6063,4.6063,4.5465,4.5465,139400.0],["1994-03-22",4.6063,4.6961,4.5465,4.6662,177000.0],["1994-03-23",4.6363,4.7858,4.6363,4.726,156800.0],["1994-03-24",4.726,4.8157,4.726,4.7858,299600.0],["1994-03-25",4.7559,4.8456,4.7559,4.7858,150600.0],["1994-03-28",4.7858,4.7858,4.7559,4.7559,368000.0],["1994-03-29",4.7559,4.7858,4.726,4.726,183400.0],["1994-03-30",4.726,4.7858,4.6063,4.726,247600.0],["1994-03-31",4.726,4.7559,4.6363,4.6363,1148200.0],["1994-04-04",4.5764,4.726,4.5764,4.6961,162600.0],["1994-04-05",4.6961,4.7559,4.6961,4.6961,204800.0],["1994-04-06",4.6961,4.7559,4.6662,4.726,150400.0],["1994-04-07",4.7559,4.7559,4.6961,4.6961,19800.0],["1994-04-08",4.6961,4.7559,4.6662,4.6961,44400.0],["1994-04-11",4.6662,4.7559,4.6662,4.6961,28000.0],["1994-04-12",4.6961,4.7559,4.6961,4.7559,67000.0],["1994-04-13",4.6961,4.726,4.6363,4.6363,52000.0],["1994-04-14",4.726,4.726,4.6363,4.6363,36200.0],["1994-04-15",4.6363,4.6363,4.6063,4.6063,107800.0],["1994-04-18",4.6662,4.6662,4.4867,4.4867,387600.0],["1994-04-19",4.4568,4.4867,4.4269,4.4269,173000.0],["1994-04-20",4.397,4.4568,4.1876,4.2175,379000.0],["1994-04-21",4.2175,4.2773,4.1577,4.2175,409600.0],["1994-04-22",4.2474,4.2773,4.2175,4.2773,114800.0],["1994-04-25",4.3072,4.4269,4.3072,4.397,131000.0],["1994-04-26",4.3671,4.4867,4.3371,4.4867,97000.0],["1994-04-28",4.397,4.397,4.3371,4.3371,106400.0],["1994-04-29",4.3371,4.397,4.3371,4.3671,80600.0],["1994-05-02",4.3371,4.4568,4.3371,4.4119,125400.0],["1994-05-03",4.397,4.4867,4.397,4.4568,103200.0],["1994-05-04",4.4867,4.8157,4.4867,4.6363,409800.0],["1994-05-05",4.6063,4.6063,4.4867,4.5465,94800.0],["1994-05-06",4.4867,4.5166,4.4568,4.4867,21800.0],["1994-05-09",4.5166,4.5166,4.3671,4.3671,81600.0],["1994-05-10",4.4568,4.4568,4.3671,4.4418,287200.0],["1994-05-11",4.397,4.4568,4.3671,4.3671,92400.0],["1994-05-12",4.3371,4.397,4.2175,4.2474,182800.0],["1994-05-13",4.2474,4.2773,4.1577,4.1876,61800.0],["1994-05-16",4.1876,4.1876,4.1278,4.1577,167000.0],["1994-05-17",4.1876,4.2175,4.053,4.0978,118000.0],["1994-05-18",4.0679,4.1278,4.038,4.0978,127800.0],["1994-05-19",4.0978,4.0978,4.038,4.0978,143600.0],["1994-05-20",4.038,4.0679,3.9483,3.9483,333200.0],["1994-05-23",4.0081,4.1577,3.9483,4.1278,860800.0],["1994-05-24",4.0679,4.1577,4.0679,4.0679,207800.0],["1994-05-25",4.1577,4.1577,4.0679,4.0679,32000.0],["1994-05-26",4.1278,4.1278,4.0679,4.0679,74200.0],["1994-05-27",4.1278,4.1278,4.0679,4.1278,20000.0],["1994-05-31",4.1577,4.1577,4.0679,4.1577,26400.0],["1994-06-01",4.1577,4.1577,4.0679,4.0679,8600.0],["1994-06-02",4.1577,4.3371,4.1278,4.3222,358000.0],["1994-06-03",4.3371,4.4867,4.3072,4.4867,485600.0],["1994-06-06",4.4867,4.5465,4.4568,4.4568,228000.0],["1994-06-07",4.4568,4.5166,4.3671,4.3671,160200.0],["1994-06-08",4.397,4.4269,4.3072,4.3072,211000.0],["1994-06-09",4.3072,4.3072,4.0978,4.0978,438200.0],["1994-06-10",4.0979,4.1577,4.038,4.038,105600.0],["1994-06-13",4.038,4.1278,4.038,4.1278,265200.0],["1994-06-14",4.0979,4.1876,4.0979,4.1278,226200.0],["1994-06-15",4.1278,4.1876,4.038,4.0679,288600.0],["1994-06-16",4.0979,4.0979,4.038,4.038,324000.0],["1994-06-17",4.0979,4.0979,4.038,4.038,268400.0],["1994-06-20",4.038,4.038,3.9782,3.9782,23200.0],["1994-06-21",3.9483,3.9782,3.8286,3.8885,1640200.0],["1994-06-22",3.9483,4.038,3.8885,3.9782,135400.0],["1994-06-23",4.0081,4.0679,3.9483,3.9483,185000.0],["1994-06-24",3.9483,4.038,3.9184,3.9184,67600.0],["1994-06-27",3.8885,3.9782,3.8885,3.9184,65600.0],["1994-06-28",3.9483,3.9483,3.8286,3.8885,168000.0],["1994-06-29",3.8885,3.9483,3.8885,3.9333,59800.0],["1994-06-30",3.9184,3.9483,3.8885,3.9483,175400.0],["1994-07-01",3.8586,3.9483,3.8586,3.9483,27200.0],["1994-07-05",3.8885,3.9782,3.8885,3.9483,81600.0],["1994-07-06",3.9782,3.9782,3.9184,3.9483,211400.0],["1994-07-07",3.9184,3.9782,3.8586,3.8586,65800.0],["1994-07-08",3.9483,3.9782,3.8586,3.8885,252800.0],["1994-07-11",3.8885,3.9483,3.8885,3.9184,247800.0],["1994-07-12",3.9782,3.9782,3.9184,3.9782,139400.0],["1994-07-13",3.9184,3.9782,3.9184,3.9184,165800.0],["1994-07-14",3.9184,3.9782,3.9184,3.9184,102600.0],["1994-07-15",3.9184,3.9782,3.9184,3.9782,162200.0],["1994-07-18",3.9483,4.0081,3.9483,3.9483,111400.0],["1994-07-19",4.0081,4.0081,3.9184,3.9184,19200.0],["1994-07-20",3.9782,4.0081,3.9483,3.9782,31000.0],["1994-07-21",3.9483,4.0081,3.9483,4.0081,6400.0],["1994-07-22",3.9483,4.0231,3.9483,4.0081,67400.0],["1994-07-25",4.0081,4.038,3.9782,4.038,33600.0],["1994-07-26",3.9782,4.0978,3.9782,4.0679,52400.0],["1994-07-27",4.0679,4.1278,3.9184,3.9184,565800.0],["1994-07-28",3.9184,3.9782,3.8286,3.8286,878000.0],["1994-07-29",3.8885,3.8885,3.7987,3.8586,218400.0],["1994-08-01",3.7987,3.8586,3.7987,3.8286,65000.0],["1994-08-02",3.7987,3.8586,3.7987,3.7987,74600.0],["1994-08-03",3.7987,3.8586,3.7389,3.7389,81600.0],["1994-08-04",3.7987,3.7987,3.6791,3.709,94600.0],["1994-08-05",3.7389,3.7389,3.6791,3.7389,9200.0],["1994-08-08",3.6791,3.7389,3.6791,3.709,64000.0],["1994-08-09",3.7389,3.7389,3.6492,3.6791,286200.0],["1994-08-10",3.6492,3.6791,3.6492,3.6492,97400.0],["1994-08-11",3.6492,3.7987,3.6492,3.7987,142400.0],["1994-08-12",3.7389,3.7987,3.7389,3.7987,20000.0],["1994-08-15",3.7987,3.8586,3.7688,3.7688,55400.0],["1994-08-16",3.7688,3.7987,3.7389,3.7688,114000.0],["1994-08-17",3.7389,3.7688,3.709,3.709,24400.0],["1994-08-18",3.709,3.709,3.6193,3.6492,282200.0],["1994-08-19",3.709,3.709,3.6193,3.6492,88400.0],["1994-08-22",3.6193,3.6791,3.6193,3.6193,156000.0],["1994-08-23",3.6193,3.8286,3.6193,3.7987,204600.0],["1994-08-24",3.7987,3.8436,3.7987,3.7987,15200.0],["1994-08-25",3.7987,3.8586,3.7987,3.8286,198600.0],["1994-08-26",3.8286,3.8286,3.7987,3.7987,6000.0],["1994-08-29",3.7987,3.8586,3.7987,3.8286,27400.0],["1994-08-30",3.8586,3.8586,3.7688,3.7688,48400.0],["1994-08-31",3.7688,3.8286,3.7688,3.8286,108000.0],["1994-09-01",3.7688,3.7688,3.7389,3.7389,53400.0],["1994-09-02",3.709,3.7688,3.709,3.7389,64800.0],["1994-09-06",3.7688,3.8286,3.7389,3.7688,93600.0],["1994-09-07",3.7688,3.8286,3.7688,3.8286,55400.0],["1994-09-08",3.8286,3.8586,3.7688,3.7987,111200.0],["1994-09-09",3.7688,3.8586,3.7688,3.7688,70400.0],["1994-09-12",3.7389,3.8586,3.7389,3.7987,88200.0],["1994-09-13",3.7987,3.8586,3.7688,3.7987,123200.0],["1994-09-14",3.7688,3.8286,3.7688,3.7688,78400.0],["1994-09-15",3.7688,3.8286,3.7688,3.7987,92000.0],["1994-09-16",3.7688,3.8286,3.7688,3.7688,62800.0],["1994-09-19",3.7688,3.8286,3.7688,3.8286,42000.0],["1994-09-20",3.7688,3.8286,3.7389,3.7987,212600.0],["1994-09-21",3.7389,3.7987,3.709,3.709,90600.0],["1994-09-22",3.709,3.7987,3.709,3.709,102600.0],["1994-09-23",3.6791,3.7688,3.6791,3.694,215600.0],["1994-09-26",3.709,3.709,3.6791,3.6791,47200.0],["1994-09-27",3.6791,3.709,3.6193,3.6492,165000.0],["1994-09-28",3.6193,3.6791,3.5894,3.6492,697600.0],["1994-09-29",3.6791,3.6791,3.5894,3.6791,111800.0],["1994-09-30",3.6791,3.7389,3.6193,3.709,310400.0],["1994-10-03",3.7389,3.7389,3.6791,3.709,369000.0],["1994-10-04",3.7688,3.7688,3.6193,3.6791,85800.0],["1994-10-05",3.6193,3.6791,3.5894,3.6492,46800.0],["1994-10-06",3.6193,3.709,3.6193,3.709,65600.0],["1994-10-07",3.709,3.7389,3.6492,3.6791,68600.0],["1994-10-10",3.6791,3.7389,3.6791,3.709,19600.0],["1994-10-11",3.7389,3.7389,3.6791,3.709,182200.0],["1994-10-12",3.709,3.7389,3.6791,3.7389,172000.0],["1994-10-13",3.6791,3.7389,3.6791,3.709,114800.0],["1994-10-14",3.6791,3.7389,3.6791,3.7389,137600.0],["1994-10-17",3.7389,3.7389,3.6791,3.6791,111000.0],["1994-10-18",3.6791,3.7389,3.6492,3.6791,42200.0],["1994-10-19",3.7389,3.7688,3.6791,3.7688,219000.0],["1994-10-20",3.7688,3.7688,3.6492,3.7389,123800.0],["1994-10-21",3.6791,3.7389,3.6492,3.6492,15200.0],["1994-10-24",3.7389,3.7389,3.6492,3.709,53800.0],["1994-10-25",3.6492,3.7389,3.6492,3.7389,52600.0],["1994-10-26",3.7389,3.7389,3.6492,3.6492,93000.0],["1994-10-27",3.6492,3.6492,3.6492,3.6492,17600.0],["1994-10-28",3.6492,3.709,3.6492,3.709,273200.0],["1994-10-31",3.709,3.7389,3.6492,3.709,241400.0],["1994-11-01",3.7389,3.7389,3.6791,3.694,154000.0],["1994-11-02",3.6791,3.7389,3.6492,3.6791,1173000.0],["1994-11-03",3.6492,3.709,3.6492,3.6492,227800.0],["1994-11-04",3.6492,3.6791,3.5894,3.6043,214400.0],["1994-11-07",3.5894,3.6492,3.5594,3.6043,91400.0],["1994-11-08",3.6043,3.6193,3.5594,3.6193,242800.0],["1994-11-09",3.6193,3.6492,3.5894,3.5894,366000.0],["1994-11-10",3.5894,3.6492,3.5594,3.5744,410200.0],["1994-11-11",3.5594,3.5894,3.5594,3.5894,33600.0],["1994-11-14",3.5594,3.5894,3.4697,3.5295,319200.0],["1994-11-15",3.4697,3.5295,3.4697,3.5295,147200.0],["1994-11-16",3.5295,3.6193,3.4996,3.6193,544800.0],["1994-11-17",3.6193,3.6193,3.5594,3.6193,273000.0],["1994-11-18",3.5894,3.709,3.5894,3.709,202400.0],["1994-11-21",3.6193,3.709,3.6193,3.6193,205200.0],["1994-11-22",3.6193,3.6791,3.6193,3.6193,251800.0],["1994-11-23",3.6193,3.6193,3.5594,3.5594,126600.0],["1994-11-25",3.5594,3.6193,3.5594,3.6193,6600.0],["1994-11-28",3.6193,3.6193,3.5594,3.5594,157800.0],["1994-11-29",3.6193,3.6193,3.5295,3.5594,154200.0],["1994-11-30",3.5594,3.5894,3.5295,3.5295,112800.0],["1994-12-01",3.5295,3.5894,3.5295,3.5295,30400.0],["1994-12-02",3.5295,3.6791,3.5295,3.6791,948600.0],["1994-12-05",3.6791,3.7688,3.6791,3.709,77200.0],["1994-12-06",3.7688,3.8286,3.709,3.7987,121200.0],["1994-12-07",3.7688,3.7987,3.7688,3.7688,24400.0],["1994-12-08",3.7987,3.7987,3.6193,3.6791,268000.0],["1994-12-09",3.6791,3.6791,3.5295,3.5894,96600.0],["1994-12-12",3.5894,3.5894,3.5295,3.5894,140400.0],["1994-12-13",3.5594,3.6791,3.5594,3.6492,405800.0],["1994-12-14",3.6193,3.7389,3.6193,3.7389,94800.0],["1994-12-15",3.6791,3.7389,3.6791,3.709,169400.0],["1994-12-16",3.709,3.709,3.6791,3.694,101800.0],["1994-12-19",3.6791,3.709,3.6492,3.709,692200.0],["1994-12-20",3.7389,3.8286,3.709,3.8286,138200.0],["1994-12-21",3.7688,3.8286,3.7389,3.7688,230600.0],["1994-12-22",3.8286,3.8286,3.7688,3.8286,406600.0],["1994-12-23",3.7688,3.8286,3.7688,3.7688,20200.0],["1994-12-27",3.8286,3.8286,3.7987,3.7987,48200.0],["1994-12-28",3.7987,3.8286,3.7389,3.7389,96800.0],["1994-12-29",3.7389,3.7688,3.7389,3.7389,35400.0],["1994-12-30",3.7389,3.8286,3.7389,3.7987,487000.0],["1995-01-03",3.7688,3.8286,3.7389,3.7987,56000.0],["1995-01-04",3.7389,3.7987,3.7389,3.7987,31000.0],["1995-01-05",3.7987,3.9184,3.7987,3.8286,138600.0],["1995-01-06",3.8286,3.8885,3.7987,3.8137,96800.0],["1995-01-09",3.7987,3.9483,3.7987,3.9483,92000.0],["1995-01-10",3.8885,3.9782,3.8885,3.9483,124800.0],["1995-01-11",3.8885,3.9483,3.8586,3.8586,85000.0],["1995-01-12",3.8586,3.8885,3.8286,3.8885,198800.0],["1995-01-13",3.8885,3.8885,3.8286,3.8286,58000.0],["1995-01-16",3.8586,3.8586,3.7688,3.8286,153800.0],["1995-01-17",3.8586,3.8586,3.7987,3.8286,49400.0],["1995-01-18",3.8286,3.8586,3.8286,3.8286,21200.0],["1995-01-19",3.8586,3.9184,3.8586,3.9184,56400.0],["1995-01-20",3.9184,4.0679,3.8586,4.0679,307400.0],["1995-01-23",4.038,4.038,3.9782,4.0081,108800.0],["1995-01-24",4.0081,4.0081,3.9184,3.9184,65400.0],["1995-01-25",3.9184,4.0979,3.8885,3.8885,274200.0],["1995-01-26",3.9184,4.2474,3.8885,4.2474,677200.0],["1995-01-27",4.3072,4.3072,4.1876,4.2474,256000.0],["1995-01-30",4.2474,4.2474,4.1577,4.2474,269000.0],["1995-01-31",4.2474,4.2474,4.1577,4.2474,339600.0],["1995-02-01",4.2175,4.2175,4.0978,4.1427,354600.0],["1995-02-02",4.1577,4.2175,4.1278,4.2025,1051200.0],["1995-02-03",4.2474,4.2474,4.1876,4.1876,74800.0],["1995-02-06",4.1876,4.3671,4.1876,4.3671,194200.0],["1995-02-07",4.3072,4.4269,4.3072,4.4269,517200.0],["1995-02-08",4.4568,4.5465,4.397,4.4867,340000.0],["1995-02-09",4.4867,4.5465,4.4867,4.4867,54800.0],["1995-02-10",4.5465,4.6662,4.4867,4.6363,643400.0],["1995-02-13",4.6063,4.6662,4.5764,4.6363,145400.0],["1995-02-14",4.6662,4.6662,4.5166,4.5166,128000.0],["1995-02-15",4.4867,4.5764,4.4867,4.5764,55200.0],["1995-02-16",4.4867,4.5465,4.4867,4.4867,72400.0],["1995-02-17",4.4867,4.5465,4.4867,4.5465,15000.0],["1995-02-21",4.4867,4.5465,4.4568,4.5166,64600.0],["1995-02-22",4.4568,4.5166,4.4269,4.4269,11400.0],["1995-02-23",4.5166,4.5166,4.4119,4.4568,170000.0],["1995-02-24",4.397,4.4568,4.3671,4.4568,105600.0],["1995-02-27",4.3671,4.4568,4.3072,4.3072,117000.0],["1995-02-28",4.3671,4.4269,4.3072,4.4269,253400.0],["1995-03-01",4.4269,4.4269,4.3371,4.3371,127200.0],["1995-03-02",4.3371,4.3671,4.2175,4.2175,222200.0],["1995-03-03",4.2175,4.2773,4.0979,4.1876,229000.0],["1995-03-06",4.0978,4.1577,4.0679,4.0978,141200.0],["1995-03-07",4.1577,4.1577,4.1278,4.1577,118200.0],["1995-03-08",4.1577,4.3671,4.1278,4.3072,182200.0],["1995-03-09",4.3671,4.4568,4.3072,4.3671,169800.0],["1995-03-10",4.3371,4.4269,4.3371,4.3371,21200.0],["1995-03-13",4.3371,4.4867,4.3371,4.4269,72800.0],["1995-03-14",4.4867,4.5764,4.4568,4.5465,149200.0],["1995-03-15",4.4867,4.5764,4.4568,4.4717,157600.0],["1995-03-16",4.4568,4.4867,4.3671,4.397,83200.0],["1995-03-17",4.3671,4.4269,4.3671,4.4269,37200.0],["1995-03-20",4.4269,4.4867,4.397,4.4867,138800.0],["1995-03-21",4.4867,4.4867,4.4269,4.4568,81400.0],["1995-03-22",4.397,4.4867,4.397,4.4269,26000.0],["1995-03-23",4.4269,4.4867,4.4269,4.4568,220400.0],["1995-03-24",4.4867,4.4867,4.4269,4.4568,70400.0],["1995-03-27",4.4269,4.4867,4.4269,4.4867,272200.0],["1995-03-28",4.4568,4.4568,4.397,4.4568,116200.0],["1995-03-29",4.397,4.4568,4.3072,4.3371,395400.0],["1995-03-30",4.3072,4.3671,4.3072,4.3072,33400.0],["1995-03-31",4.3072,4.397,4.3072,4.382,109600.0],["1995-04-03",4.397,4.4269,4.3671,4.3671,72000.0],["1995-04-04",4.397,4.4269,4.3671,4.4269,89200.0],["1995-04-05",4.3671,4.4269,4.3671,4.397,111800.0],["1995-04-06",4.397,4.397,4.3072,4.397,188600.0],["1995-04-07",4.397,4.397,4.3371,4.397,30400.0],["1995-04-10",4.397,4.397,4.3371,4.3371,151000.0],["1995-04-11",4.4269,4.5465,4.3745,4.5465,392000.0],["1995-04-12",4.4867,4.9653,4.4867,4.9354,1501600.0],["1995-04-13",4.8755,4.9653,4.7559,4.8755,886800.0],["1995-04-17",4.8755,4.9055,4.7858,4.8755,175400.0],["1995-04-18",4.7858,4.8755,4.7858,4.8307,188600.0],["1995-04-19",4.8157,4.8755,4.7858,4.8456,330400.0],["1995-04-20",4.7858,4.8456,4.7559,4.8456,373400.0],["1995-04-21",4.8456,4.8456,4.7858,4.8157,108400.0],["1995-04-24",4.7858,4.9354,4.7858,4.9354,284200.0],["1995-04-25",4.9354,4.9653,4.8755,4.9653,57600.0],["1995-04-26",4.9653,5.0251,4.8755,4.9055,176800.0],["1995-04-27",4.9354,4.9354,4.7858,4.7858,390800.0],["1995-04-28",4.7858,4.7858,4.6662,4.7858,269200.0],["1995-05-01",4.726,4.7858,4.726,4.7559,66600.0],["1995-05-02",4.7858,4.8755,4.7559,4.8157,396800.0],["1995-05-03",4.9055,4.9055,4.7858,4.8456,275800.0],["1995-05-04",4.8755,4.9055,4.726,4.726,412800.0],["1995-05-05",4.8157,4.8157,4.6961,4.7858,271600.0],["1995-05-08",4.726,4.8157,4.726,4.7858,70600.0],["1995-05-09",4.726,4.8157,4.726,4.726,91200.0],["1995-05-10",4.8157,4.8157,4.726,4.726,42200.0],["1995-05-11",4.7858,4.8157,4.7559,4.7858,64400.0],["1995-05-12",4.8157,4.8157,4.7148,4.7858,824000.0],["1995-05-15",4.8456,4.9653,4.7858,4.8755,293800.0],["1995-05-16",4.8157,4.9354,4.8157,4.9354,132000.0],["1995-05-17",4.9354,5.055,4.9354,5.055,235800.0],["1995-05-18",4.9952,5.0251,4.9653,4.9952,627600.0],["1995-05-19",5.0251,5.1148,4.9653,5.055,596800.0],["1995-05-22",5.055,5.1447,5.0251,5.1148,996200.0],["1995-05-23",5.1148,5.1447,5.0849,5.1447,512400.0],["1995-05-24",5.1447,5.1747,5.1148,5.1747,121800.0],["1995-05-25",5.1747,5.1747,5.1148,5.1747,56800.0],["1995-05-26",5.1747,5.2046,5.1148,5.1747,121400.0],["1995-05-30",5.2046,5.2644,5.1447,5.2644,176200.0],["1995-05-31",5.2046,5.2644,5.1747,5.2046,98200.0],["1995-06-01",5.2046,5.2644,5.2046,5.2046,136200.0],["1995-06-02",5.2046,5.2345,5.1747,5.2195,202000.0],["1995-06-05",5.1747,5.2345,5.1747,5.2345,20000.0],["1995-06-06",5.1747,5.2943,5.1747,5.2345,188600.0],["1995-06-07",5.2345,5.3242,5.2345,5.2943,244800.0],["1995-06-08",5.3242,5.4139,5.2644,5.384,690000.0],["1995-06-09",5.4139,5.4439,5.3242,5.3541,344600.0],["1995-06-12",5.3541,5.4439,5.3541,5.399,571800.0],["1995-06-13",5.4439,5.5037,5.3541,5.5037,448600.0],["1995-06-14",5.4139,5.5037,5.4139,5.4439,849400.0],["1995-06-15",5.5037,5.5037,5.4139,5.4588,580200.0],["1995-06-16",5.4439,5.4738,5.4139,5.4439,2264400.0],["1995-06-19",5.4139,5.5037,5.4139,5.4439,53200.0],["1995-06-20",5.4738,5.4738,5.3541,5.3541,1619000.0],["1995-06-21",5.3541,5.4139,5.2644,5.2644,419400.0],["1995-06-22",5.2644,5.2644,5.1747,5.1747,89400.0],["1995-06-23",5.1747,5.2345,5.1447,5.1747,267400.0],["1995-06-26",5.1747,5.2046,5.0849,5.0849,240400.0],["1995-06-27",5.0849,5.0849,4.9952,5.055,228800.0],["1995-06-28",5.0251,5.0849,5.0251,5.055,367200.0],["1995-06-29",5.0849,5.1447,5.0251,5.1447,80000.0],["1995-06-30",5.0849,5.2345,5.0849,5.2345,126000.0],["1995-07-03",5.1747,5.2644,5.1747,5.2046,42800.0],["1995-07-05",5.2345,5.3242,5.2046,5.2644,94000.0],["1995-07-06",5.2943,5.3242,5.2345,5.2494,81600.0],["1995-07-07",5.2345,5.3242,5.2345,5.2644,602800.0],["1995-07-10",5.2644,5.3242,5.2644,5.2943,151400.0],["1995-07-11",5.3242,5.3242,5.2644,5.2943,51200.0],["1995-07-12",5.2644,5.3242,5.2644,5.2644,194600.0],["1995-07-13",5.2644,5.4139,5.2644,5.3242,395200.0],["1995-07-14",5.2943,5.3242,5.2644,5.2644,97200.0],["1995-07-17",5.2644,5.3242,5.2644,5.2644,325200.0],["1995-07-18",5.2644,5.3242,5.2644,5.2943,367800.0],["1995-07-19",5.2943,5.2943,5.1447,5.2046,211400.0],["1995-07-20",5.1747,5.2046,5.1747,5.1747,46600.0],["1995-07-21",5.1747,5.1747,5.1148,5.1447,260400.0],["1995-07-24",5.1148,5.2046,5.1148,5.1148,62600.0],["1995-07-25",5.1148,5.1747,4.9653,4.9653,531800.0],["1995-07-26",5.055,5.055,4.9653,4.9653,47200.0],["1995-07-27",4.9653,5.0251,4.9653,4.9952,74400.0],["1995-07-28",5.0251,5.0849,5.0251,5.0401,194600.0],["1995-07-31",5.0849,5.1148,5.0251,5.1148,67000.0],["1995-08-01",5.0849,5.1148,5.0849,5.0849,43200.0],["1995-08-02",5.0849,5.1148,5.0251,5.0251,118400.0],["1995-08-03",5.0849,5.0849,5.0251,5.055,145400.0],["1995-08-04",5.0849,5.0849,5.055,5.055,31200.0],["1995-08-07",5.0849,5.0849,5.0251,5.055,24400.0],["1995-08-08",5.0251,5.0849,5.0251,5.0849,8800.0],["1995-08-09",5.0849,5.0849,5.0251,5.0251,145000.0],["1995-08-10",5.0251,5.0849,5.0251,5.0401,258000.0],["1995-08-11",5.0849,5.0849,5.0251,5.055,56600.0],["1995-08-14",5.1447,5.1447,5.055,5.055,14600.0],["1995-08-15",5.0849,5.1447,5.055,5.055,212600.0],["1995-08-16",5.1447,5.1447,5.055,5.0849,28000.0],["1995-08-17",5.055,5.1447,5.055,5.1447,223400.0],["1995-08-18",5.0849,5.1447,5.0849,5.0849,477200.0],["1995-08-21",5.1447,5.1447,5.0849,5.1447,107800.0],["1995-08-22",5.1148,5.1447,5.1148,5.1148,29800.0],["1995-08-23",5.1148,5.1447,5.1148,5.1447,50200.0],["1995-08-24",5.1148,5.2046,5.1148,5.1747,211800.0],["1995-08-25",5.1447,5.2345,5.1447,5.2046,50400.0],["1995-08-28",5.2046,5.3541,5.2046,5.2793,818000.0],["1995-08-29",5.3242,5.3242,5.2644,5.2943,57800.0],["1995-08-30",5.2943,5.3541,5.2644,5.3541,18200.0],["1995-08-31",5.3093,5.4439,5.2644,5.384,333000.0],["1995-09-01",5.384,5.4439,5.384,5.384,20000.0],["1995-09-05",5.4439,5.5635,5.384,5.4887,309600.0],["1995-09-06",5.4738,5.6233,5.4738,5.6233,209400.0],["1995-09-07",5.6532,5.6532,5.5934,5.5934,33800.0],["1995-09-08",5.5934,5.743,5.5934,5.7131,159800.0],["1995-09-11",5.6532,5.743,5.6532,5.6532,492600.0],["1995-09-12",5.6532,5.6532,5.4738,5.4738,859200.0],["1995-09-13",5.4439,5.4439,5.384,5.384,43800.0],["1995-09-14",5.384,5.4139,5.384,5.4139,152800.0],["1995-09-15",5.384,5.4439,5.384,5.384,149000.0],["1995-09-18",5.384,5.384,5.384,5.384,9800.0],["1995-09-19",5.384,5.4439,5.384,5.4439,40200.0],["1995-09-20",5.384,5.4439,5.384,5.4439,71600.0],["1995-09-21",5.384,5.4738,5.384,5.4439,45200.0],["1995-09-22",5.4139,5.4439,5.4139,5.4289,60400.0],["1995-09-25",5.4139,5.4738,5.4139,5.4139,32000.0],["1995-09-26",5.4139,5.4139,5.2644,5.3242,181600.0],["1995-09-27",5.3541,5.3541,5.2345,5.2345,110800.0],["1995-09-28",5.2046,5.2644,5.2046,5.2644,68400.0],["1995-09-29",5.2046,5.2943,5.2046,5.2943,161200.0],["1995-10-02",5.2345,5.2943,5.2345,5.2345,14400.0],["1995-10-03",5.2943,5.2943,5.1447,5.1447,142600.0],["1995-10-04",5.2046,5.2046,5.1447,5.1447,49200.0],["1995-10-05",5.2046,5.2046,5.1447,5.1447,58400.0],["1995-10-06",5.1447,5.2046,5.1447,5.2046,74600.0],["1995-10-09",5.2046,5.2046,5.1447,5.1447,56200.0],["1995-10-10",5.1447,5.1747,5.1447,5.1447,55000.0],["1995-10-11",5.1447,5.1747,5.1148,5.1747,389800.0],["1995-10-12",5.1747,5.2644,5.1447,5.1747,433600.0],["1995-10-13",5.2046,5.2046,5.1447,5.1747,657400.0],["1995-10-16",5.1747,5.2046,5.1447,5.1447,375400.0],["1995-10-17",5.1447,5.1447,4.9952,5.0401,534400.0],["1995-10-18",4.9952,5.0101,4.9802,5.0101,62800.0],["1995-10-19",4.9653,5.0251,4.9354,4.9503,124600.0],["1995-10-20",4.9354,4.9354,4.6961,4.726,133000.0],["1995-10-23",4.7559,4.7559,4.4867,4.5465,239600.0],["1995-10-24",4.5764,4.6363,4.5465,4.5465,241800.0],["1995-10-25",4.1876,4.5764,4.1577,4.5615,1614000.0],["1995-10-26",4.5166,4.5764,4.5166,4.5465,441800.0],["1995-10-27",4.5166,4.5764,4.5166,4.5166,176600.0],["1995-10-30",4.5764,4.7559,4.5166,4.726,114800.0],["1995-10-31",4.6961,4.8456,4.6961,4.7559,149000.0],["1995-11-01",4.6961,4.7559,4.6961,4.726,88400.0],["1995-11-02",4.7559,4.7559,4.6961,4.7559,161000.0],["1995-11-03",4.726,4.9952,4.726,4.9952,212400.0],["1995-11-06",4.9354,4.9952,4.9055,4.9055,44000.0],["1995-11-07",4.9653,4.9653,4.8755,4.8755,30200.0],["1995-11-08",4.8755,4.9354,4.8755,4.9354,9800.0],["1995-11-09",4.8755,4.9354,4.8157,4.8456,42800.0],["1995-11-10",4.8157,4.8456,4.6363,4.6961,203000.0],["1995-11-13",4.6662,4.7559,4.6662,4.7559,6800.0],["1995-11-14",4.726,4.7559,4.6961,4.6961,15800.0],["1995-11-15",4.7559,4.8755,4.6961,4.8456,152600.0],["1995-11-16",4.7858,4.8755,4.726,4.7559,237000.0],["1995-11-17",4.7858,4.7858,4.6961,4.6961,18600.0],["1995-11-20",4.6961,4.7559,4.6363,4.6961,184400.0],["1995-11-21",4.6662,4.726,4.6662,4.6662,274200.0],["1995-11-22",4.726,4.9653,4.6662,4.9653,369200.0],["1995-11-24",4.9055,4.9354,4.9055,4.9055,64000.0],["1995-11-27",4.9055,4.9653,4.9055,4.9653,25200.0],["1995-11-28",4.9055,4.9653,4.8456,4.8456,96600.0],["1995-11-29",4.9354,4.9354,4.8456,4.8456,7600.0],["1995-11-30",4.9354,4.9354,4.8157,4.8157,140800.0],["1995-12-01",4.7858,4.8008,4.7559,4.7709,107200.0],["1995-12-04",4.7559,4.9055,4.7559,4.8157,134000.0],["1995-12-05",4.8157,4.9055,4.8157,4.9055,72200.0],["1995-12-06",4.8157,4.8157,4.7858,4.7858,47800.0],["1995-12-07",4.7858,4.8157,4.7858,4.8157,29800.0],["1995-12-08",4.7858,4.8456,4.7858,4.8157,47200.0],["1995-12-11",4.8157,4.8755,4.8157,4.8157,96800.0],["1995-12-12",4.8157,4.8456,4.8157,4.8157,93000.0],["1995-12-13",4.8307,4.8307,4.8157,4.8307,10600.0],["1995-12-14",4.8307,4.8456,4.7858,4.8456,58800.0],["1995-12-15",4.8456,4.8456,4.6961,4.6961,209000.0],["1995-12-18",4.6961,4.7559,4.6662,4.6662,94800.0],["1995-12-19",4.6662,4.726,4.6662,4.6662,112000.0],["1995-12-20",4.6662,4.726,4.6662,4.6961,106600.0],["1995-12-21",4.6662,4.7372,4.6662,4.7372,173800.0],["1995-12-22",4.7559,4.7559,4.6662,4.7559,56600.0],["1995-12-26",4.6961,4.7559,4.6961,4.7559,112200.0],["1995-12-27",4.6961,4.7559,4.6961,4.7559,106600.0],["1995-12-28",4.7559,4.7559,4.6662,4.7559,111600.0],["1995-12-29",4.7559,4.7559,4.6063,4.6363,155000.0],["1996-01-02",4.6662,4.7559,4.6662,4.7559,48600.0],["1996-01-03",4.7559,4.7858,4.726,4.7559,41200.0],["1996-01-04",4.7858,4.7858,4.6662,4.6961,60000.0],["1996-01-05",4.6662,4.6662,4.5764,4.6063,76200.0],["1996-01-08",4.6063,4.6363,4.6063,4.6363,80600.0],["1996-01-09",4.6363,4.6363,4.5764,4.5764,40600.0],["1996-01-10",4.6063,4.6063,4.4269,4.5166,93200.0],["1996-01-11",4.5465,4.6662,4.5166,4.6363,150000.0],["1996-01-12",4.6363,4.6662,4.6363,4.6662,20400.0],["1996-01-15",4.6363,4.6662,4.6363,4.6363,31600.0],["1996-01-16",4.6363,4.6662,4.6363,4.6662,39200.0],["1996-01-17",4.5764,4.6662,4.5764,4.6662,85600.0],["1996-01-18",4.6363,4.6363,4.5764,4.5764,105600.0],["1996-01-19",4.6063,4.6063,4.4867,4.5166,31600.0],["1996-01-22",4.5465,4.5764,4.5166,4.5465,64400.0],["1996-01-23",4.5465,4.6063,4.5166,4.6063,101200.0],["1996-01-24",4.5764,4.5764,4.5465,4.5764,90000.0],["1996-01-25",4.5465,4.6363,4.5465,4.6063,70600.0],["1996-01-26",4.6063,4.6063,4.5764,4.5764,37600.0],["1996-01-29",4.5764,4.6063,4.5166,4.5465,105000.0],["1996-01-30",4.6662,4.6961,4.6063,4.6662,223000.0],["1996-01-31",4.6063,4.6363,4.5764,4.6363,159600.0],["1996-02-01",4.5465,4.726,4.5465,4.6961,313600.0],["1996-02-02",4.6063,4.6961,4.6063,4.6961,209800.0],["1996-02-05",4.6662,4.726,4.6662,4.726,352400.0],["1996-02-06",4.726,4.9055,4.6961,4.9055,308600.0],["1996-02-07",4.9055,4.9354,4.8755,4.9055,75600.0],["1996-02-08",4.9055,4.9653,4.9055,4.9653,99000.0],["1996-02-09",4.9952,5.0251,4.9952,5.0251,28800.0],["1996-02-12",5.0849,5.0849,4.9653,4.9653,141000.0],["1996-02-13",4.9952,5.055,4.9653,4.9653,110000.0],["1996-02-14",4.9653,5.055,4.9653,5.055,107000.0],["1996-02-15",5.055,5.055,4.9952,5.0251,71800.0],["1996-02-16",4.9952,5.055,4.9952,5.055,30800.0],["1996-02-20",5.0849,5.1447,5.055,5.0849,94400.0],["1996-02-21",5.1447,5.1447,5.055,5.055,20800.0],["1996-02-22",5.1148,5.1148,5.0251,5.055,75400.0],["1996-02-23",4.7559,4.7559,4.6063,4.6063,274000.0],["1996-02-26",4.5465,4.5465,4.3072,4.3671,396600.0],["1996-02-27",4.3671,4.4269,4.3072,4.397,77800.0],["1996-02-28",4.397,4.397,4.2773,4.2773,54400.0],["1996-02-29",4.2773,4.3072,4.2474,4.2474,190200.0],["1996-03-01",3.9782,4.0081,3.9782,4.0081,819800.0],["1996-03-04",4.0679,4.1577,4.0679,4.1278,314000.0],["1996-03-05",4.1278,4.1278,4.0679,4.0978,170400.0],["1996-03-06",4.1278,4.1278,4.038,4.038,88800.0],["1996-03-07",4.038,4.038,3.9483,3.9782,88000.0],["1996-03-08",3.9483,3.9483,3.8586,3.8586,45600.0],["1996-03-11",3.8885,3.9184,3.8586,3.8885,75400.0],["1996-03-12",3.9184,4.0081,3.9184,4.0081,106800.0],["1996-03-13",4.0679,4.0679,4.038,4.0679,122400.0],["1996-03-14",4.0978,4.1876,4.0679,4.1577,116600.0],["1996-03-15",4.1577,4.1876,4.0081,4.0081,512600.0],["1996-03-18",4.0081,4.1577,4.0081,4.1577,132400.0],["1996-03-19",4.1577,4.2175,4.1278,4.1577,25200.0],["1996-03-20",4.1876,4.1876,4.1278,4.1577,44600.0],["1996-03-21",4.1278,4.2175,4.0979,4.2175,166600.0],["1996-03-22",4.2175,4.2474,4.1876,4.2474,52800.0],["1996-03-25",4.2773,4.2773,4.1876,4.1876,19000.0],["1996-03-26",4.1876,4.2474,4.1876,4.2474,60200.0],["1996-03-27",4.2773,4.2773,4.2474,4.2773,29000.0],["1996-03-28",4.2474,4.2773,4.2175,4.2773,20600.0],["1996-03-29",4.2474,4.2773,4.1876,4.2474,29400.0],["1996-04-01",4.1876,4.2773,4.1876,4.2474,48400.0],["1996-04-02",4.3072,4.3072,4.2773,4.3072,44800.0],["1996-04-03",4.1876,4.2175,4.0679,4.1577,133400.0],["1996-04-04",4.1278,4.1876,4.0978,4.1577,87600.0],["1996-04-08",4.1577,4.1577,4.038,4.0978,119600.0],["1996-04-09",4.1278,4.1278,4.038,4.038,20400.0],["1996-04-10",4.0081,4.0679,4.0081,4.0679,92400.0],["1996-04-11",4.0679,4.0679,4.0081,4.0081,32600.0],["1996-04-12",4.038,4.038,3.8586,3.9483,342800.0],["1996-04-15",3.9782,4.038,3.9782,4.0081,12000.0],["1996-04-16",4.0081,4.038,3.9782,3.9782,29800.0],["1996-04-17",4.0081,4.038,3.9483,4.0081,30000.0],["1996-04-18",3.9782,4.038,3.9782,4.038,19200.0],["1996-04-19",4.038,4.038,3.9483,4.0081,36200.0],["1996-04-22",4.0081,4.0679,4.0081,4.038,13200.0],["1996-04-23",4.038,4.1577,4.038,4.1577,65600.0],["1996-04-24",4.1577,4.1876,4.1278,4.1876,18600.0],["1996-04-25",4.1278,4.1876,4.038,4.1876,38600.0],["1996-04-26",4.1577,4.1876,4.1278,4.1278,13200.0],["1996-04-29",4.0978,4.1278,4.038,4.0978,41200.0],["1996-04-30",4.0679,4.1577,4.038,4.1278,65600.0],["1996-05-01",4.1577,4.2474,4.1577,4.2474,489200.0],["1996-05-02",4.2773,4.3072,4.2474,4.2773,78800.0],["1996-05-03",4.3072,4.3371,4.2773,4.3371,11800.0],["1996-05-06",4.397,4.4867,4.3072,4.3371,98400.0],["1996-05-07",4.3371,4.4269,4.3371,4.397,297800.0],["1996-05-08",4.4269,4.4568,4.3371,4.3671,237200.0],["1996-05-09",4.3671,4.397,4.3371,4.3671,171800.0],["1996-05-10",4.3671,4.3671,4.3371,4.3671,213000.0],["1996-05-13",4.397,4.397,4.3371,4.3671,34400.0],["1996-05-14",4.3671,4.4867,4.3671,4.4867,456600.0],["1996-05-15",4.4269,4.4867,4.4269,4.4269,32000.0],["1996-05-16",4.4269,4.4867,4.397,4.4867,61200.0],["1996-05-17",4.4568,4.4867,4.4568,4.4867,39000.0],["1996-05-20",4.5166,4.5465,4.4568,4.4568,87000.0],["1996-05-21",4.4568,4.4867,4.4568,4.4568,27200.0],["1996-05-22",4.4568,4.4867,4.4269,4.4269,23400.0],["1996-05-23",4.4269,4.4269,4.3671,4.4269,90400.0],["1996-05-24",4.3671,4.397,4.3072,4.397,51600.0],["1996-05-28",4.3671,4.397,4.3671,4.397,17600.0],["1996-05-29",4.397,4.397,4.3671,4.397,8800.0],["1996-05-30",4.3671,4.397,4.3671,4.3671,13000.0],["1996-05-31",4.3371,4.4269,4.3371,4.397,50800.0],["1996-06-03",4.397,4.4568,4.397,4.4269,67400.0],["1996-06-04",4.397,4.4269,4.397,4.397,57600.0],["1996-06-05",4.4568,4.4568,4.4269,4.4269,19400.0],["1996-06-06",4.4568,4.4568,4.4269,4.4568,6000.0],["1996-06-07",4.4269,4.4269,4.397,4.397,9600.0],["1996-06-10",4.397,4.4867,4.397,4.4568,16800.0],["1996-06-11",4.4568,4.5166,4.4269,4.4568,44800.0],["1996-06-12",4.4568,4.4867,4.4568,4.4568,9400.0],["1996-06-13",4.4269,4.4269,4.3671,4.3671,41200.0],["1996-06-14",4.3671,4.3671,4.3072,4.3072,609000.0],["1996-06-17",4.3072,4.3072,4.2773,4.2773,19600.0],["1996-06-18",4.3072,4.3671,4.3072,4.3371,57800.0],["1996-06-19",4.3671,4.4568,4.3671,4.4568,34000.0],["1996-06-20",4.4269,4.4568,4.4269,4.4269,26200.0],["1996-06-21",4.4867,4.4867,4.4269,4.4269,23800.0],["1996-06-24",4.397,4.4269,4.397,4.397,36000.0],["1996-06-25",4.397,4.397,4.3671,4.397,15200.0],["1996-06-26",4.3671,4.3671,4.3371,4.3671,12400.0],["1996-06-27",4.3371,4.3371,4.2474,4.2474,128000.0],["1996-06-28",4.2474,4.2474,4.1876,4.1876,41600.0],["1996-07-01",4.3072,4.3671,4.2773,4.3072,156000.0],["1996-07-02",4.3371,4.3371,4.3072,4.3072,103800.0],["1996-07-03",4.3371,4.397,4.3072,4.397,92000.0],["1996-07-05",4.3671,4.397,4.3671,4.397,32600.0],["1996-07-08",4.3671,4.397,4.3371,4.3671,18800.0],["1996-07-09",4.3671,4.3671,4.3371,4.3371,16000.0],["1996-07-10",4.3671,4.397,4.3671,4.397,13200.0],["1996-07-11",4.3671,4.397,4.3371,4.3671,18200.0],["1996-07-12",4.3371,4.3371,4.2773,4.2773,16800.0],["1996-07-15",4.2773,4.3072,4.2175,4.2773,19000.0],["1996-07-16",4.3072,4.3072,4.1577,4.1577,39600.0],["1996-07-17",4.1577,4.1876,4.0978,4.0978,90000.0],["1996-07-18",4.1278,4.1278,4.038,4.038,138000.0],["1996-07-19",4.038,4.1577,4.038,4.1577,899000.0],["1996-07-22",4.1278,4.1278,4.0679,4.0679,443400.0],["1996-07-23",4.1278,4.1876,4.0679,4.1876,379000.0],["1996-07-24",4.1876,4.1876,4.1278,4.1577,300200.0],["1996-07-25",4.1577,4.1577,4.0979,4.1278,125800.0],["1996-07-26",4.1278,4.1278,4.0979,4.1278,106200.0],["1996-07-29",4.1278,4.1278,4.0679,4.0679,173800.0],["1996-07-30",4.0978,4.0978,4.0679,4.0679,72400.0],["1996-07-31",4.038,4.038,4.0081,4.0081,321400.0],["1996-08-01",4.038,4.0679,4.0081,4.0081,205200.0],["1996-08-02",4.038,4.1278,4.038,4.0978,76800.0],["1996-08-05",4.0979,4.2474,4.0979,4.1876,75400.0],["1996-08-06",4.2175,4.2773,4.1876,4.2474,67200.0],["1996-08-07",4.2474,4.397,4.2474,4.397,54200.0],["1996-08-08",4.4269,4.4867,4.4269,4.4867,171200.0],["1996-08-09",4.5465,4.5465,4.4568,4.4568,27600.0],["1996-08-12",4.4867,4.4867,4.4269,4.4269,28800.0],["1996-08-13",4.4269,4.4568,4.4269,4.4568,30800.0],["1996-08-14",4.4568,4.4867,4.4568,4.4867,21600.0],["1996-08-15",4.4867,4.4867,4.4568,4.4867,13000.0],["1996-08-16",4.4867,4.4867,4.4568,4.4867,9000.0],["1996-08-19",4.4867,4.5166,4.4867,4.5166,39800.0],["1996-08-20",4.5166,4.5166,4.4867,4.5166,41000.0],["1996-08-21",4.5166,4.5166,4.4867,4.4867,7800.0],["1996-08-22",4.5166,4.5166,4.4867,4.4867,59600.0],["1996-08-23",4.4867,4.5166,4.4867,4.4867,5600.0],["1996-08-26",4.5166,4.5166,4.4867,4.4867,16400.0],["1996-08-27",4.5166,4.5166,4.4568,4.4867,10400.0],["1996-08-28",4.4867,4.4867,4.4568,4.4867,11200.0],["1996-08-29",4.5166,4.5166,4.4568,4.5166,30600.0],["1996-08-30",4.4867,4.4867,4.4568,4.4867,6600.0],["1996-09-03",4.4568,4.4867,4.4269,4.4568,25800.0],["1996-09-04",4.4568,4.5166,4.4568,4.5166,12000.0],["1996-09-05",4.5166,4.5465,4.5166,4.5465,17600.0],["1996-09-06",4.5465,4.5465,4.5166,4.5465,13200.0],["1996-09-09",4.5166,4.5465,4.5166,4.5166,11800.0],["1996-09-10",4.5166,4.5764,4.4867,4.5764,35400.0],["1996-09-11",4.5465,4.6961,4.5465,4.6363,108400.0],["1996-09-12",4.6363,4.6363,4.5166,4.5166,50600.0],["1996-09-13",4.5465,4.5465,4.4568,4.4568,117400.0],["1996-09-16",4.4568,4.5764,4.4568,4.5465,110400.0],["1996-09-17",4.5166,4.5465,4.4867,4.4867,35800.0],["1996-09-18",4.5166,4.5166,4.4867,4.4867,37200.0],["1996-09-19",4.4867,4.5166,4.4867,4.5166,55200.0],["1996-09-20",4.4867,4.5465,4.4867,4.5166,45400.0],["1996-09-23",4.4568,4.4867,4.4568,4.4568,14200.0],["1996-09-24",4.4867,4.5465,4.4867,4.5465,84600.0],["1996-09-25",4.5166,4.5166,4.4867,4.5166,52600.0],["1996-09-26",4.4867,4.5166,4.4867,4.4867,31400.0],["1996-09-27",4.4867,4.5465,4.4867,4.5166,23600.0],["1996-09-30",4.4867,4.6363,4.4867,4.6063,184000.0],["1996-10-01",4.6363,4.7858,4.6363,4.7858,64800.0],["1996-10-02",4.7559,4.9055,4.726,4.9055,54800.0],["1996-10-03",4.9055,4.9055,4.7858,4.7858,60800.0],["1996-10-04",4.726,4.8157,4.6662,4.7858,61800.0],["1996-10-07",4.7858,4.8456,4.726,4.8456,49200.0],["1996-10-08",4.8456,4.8456,4.7858,4.7858,69000.0],["1996-10-09",4.8456,4.8456,4.726,4.726,53400.0],["1996-10-10",4.7559,4.7858,4.726,4.7858,48400.0],["1996-10-11",4.7559,4.7858,4.7559,4.7559,14000.0],["1996-10-14",4.7858,4.7858,4.7559,4.7858,17400.0],["1996-10-15",4.8157,4.8157,4.726,4.7858,22400.0],["1996-10-16",4.7559,4.7858,4.7559,4.7858,7200.0],["1996-10-17",4.7559,4.7858,4.7559,4.7559,7400.0],["1996-10-18",4.7858,4.7858,4.5465,4.6662,82600.0],["1996-10-21",4.6662,4.6662,4.6063,4.6063,24400.0],["1996-10-22",4.6063,4.6063,4.5465,4.5465,32600.0],["1996-10-23",4.5465,4.5465,4.4867,4.5166,61400.0],["1996-10-24",4.5166,4.5166,4.4867,4.5166,7600.0],["1996-10-25",4.4867,4.5166,4.4867,4.5166,9200.0],["1996-10-28",4.4568,4.5166,4.4568,4.5166,29800.0],["1996-10-29",4.5166,4.5166,4.4867,4.5166,35400.0],["1996-10-30",4.5166,4.5166,4.4867,4.5166,40800.0],["1996-10-31",4.4867,4.4867,4.4568,4.4568,42200.0],["1996-11-01",4.4568,4.4568,4.3671,4.397,106200.0],["1996-11-04",4.397,4.397,4.3671,4.397,23600.0],["1996-11-05",4.3671,4.397,4.3671,4.397,49600.0],["1996-11-06",4.397,4.397,4.3671,4.3671,146000.0],["1996-11-07",4.3671,4.3671,4.3072,4.3371,35200.0],["1996-11-08",4.3371,4.3371,4.2923,4.3072,30400.0],["1996-11-11",4.3072,4.3371,4.2773,4.3072,69000.0],["1996-11-12",4.2773,4.3072,4.2773,4.2773,37600.0],["1996-11-13",4.2773,4.3072,4.2773,4.3072,543800.0],["1996-11-14",4.3072,4.3671,4.3072,4.3072,155600.0],["1996-11-15",4.3371,4.3371,4.2773,4.2773,135400.0],["1996-11-18",4.2773,4.3371,4.2773,4.3371,18600.0],["1996-11-19",4.3072,4.3371,4.2773,4.3371,60600.0],["1996-11-20",4.3371,4.397,4.2474,4.3671,73400.0],["1996-11-21",4.397,4.397,4.2773,4.3072,79400.0],["1996-11-22",4.2773,4.3671,4.2773,4.3371,63400.0],["1996-11-25",4.3371,4.3671,4.3072,4.3371,117400.0],["1996-11-26",4.3072,4.3371,4.2474,4.2474,55800.0],["1996-11-27",4.2474,4.3072,4.2474,4.3072,276200.0],["1996-11-29",4.3072,4.3371,4.3072,4.3371,22000.0],["1996-12-02",4.3371,4.397,4.3371,4.397,80600.0],["1996-12-03",4.397,4.4269,4.382,4.397,65800.0],["1996-12-04",4.4269,4.4568,4.3671,4.4269,248600.0],["1996-12-05",4.4269,4.4867,4.4269,4.4269,38600.0],["1996-12-06",4.397,4.4269,4.3671,4.397,27800.0],["1996-12-09",4.3671,4.4568,4.3671,4.4568,49000.0],["1996-12-10",4.4269,4.6363,4.397,4.6363,33600.0],["1996-12-11",4.5764,4.6961,4.5764,4.6961,42400.0],["1996-12-12",4.726,4.7559,4.726,4.726,96200.0],["1996-12-13",4.726,4.726,4.5166,4.5764,29600.0],["1996-12-16",4.5465,4.6363,4.5465,4.5465,26000.0],["1996-12-17",4.5166,4.5465,4.4867,4.4867,13600.0],["1996-12-18",4.4867,4.4867,4.4568,4.4568,22000.0],["1996-12-19",4.4568,4.6363,4.4568,4.6063,122000.0],["1996-12-20",4.6363,4.6363,4.5764,4.6063,39800.0],["1996-12-23",4.6063,4.6363,4.6063,4.6063,38400.0],["1996-12-24",4.6662,4.7559,4.6363,4.726,41600.0],["1996-12-26",4.7559,4.7559,4.6363,4.6961,31800.0],["1996-12-27",4.6961,4.7559,4.6961,4.726,24400.0],["1996-12-30",4.6961,4.726,4.6662,4.726,26200.0],["1996-12-31",4.726,4.7559,4.6961,4.7559,27200.0],["1997-01-02",4.7559,4.9055,4.726,4.9055,90200.0],["1997-01-03",4.9653,5.1148,4.8755,5.055,86400.0],["1997-01-06",5.0251,5.0251,4.9354,4.9354,62600.0],["1997-01-07",4.9055,4.9055,4.8456,4.8755,40200.0],["1997-01-08",4.9055,4.9354,4.8157,4.8157,120200.0],["1997-01-09",4.8157,4.8456,4.7858,4.7858,91200.0],["1997-01-10",4.726,4.8456,4.726,4.8456,82600.0],["1997-01-13",4.8456,4.8456,4.7858,4.8456,70200.0],["1997-01-14",4.8157,4.8456,4.7858,4.7858,57200.0],["1997-01-15",4.8157,4.8755,4.8157,4.8755,89000.0],["1997-01-16",4.8157,4.8755,4.7858,4.7858,44200.0],["1997-01-17",4.7559,4.8157,4.7559,4.8157,61800.0],["1997-01-20",4.8157,4.8157,4.6961,4.8157,84400.0],["1997-01-21",4.7858,4.8755,4.7559,4.7559,38000.0],["1997-01-22",4.7559,4.7858,4.6662,4.6662,51600.0],["1997-01-23",4.6662,4.9952,4.6662,4.9055,291600.0],["1997-01-24",4.9653,5.1148,4.9354,4.9653,248200.0],["1997-01-27",4.9354,4.9653,4.9055,4.9354,87800.0],["1997-01-28",4.9952,4.9952,4.9055,4.9354,56600.0],["1997-01-29",4.9055,4.9653,4.8755,4.9354,72800.0],["1997-01-30",4.9653,5.0251,4.9055,5.0251,81200.0],["1997-01-31",5.0251,5.0849,4.9653,4.9952,185200.0],["1997-02-03",5.0251,5.0251,4.9952,5.0251,60200.0],["1997-02-04",5.0251,5.0251,4.9653,5.0251,144200.0],["1997-02-05",5.055,5.055,4.9952,5.055,72400.0],["1997-02-06",5.0251,5.0251,4.9952,5.0251,47600.0],["1997-02-07",5.0251,5.055,5.0251,5.055,156600.0],["1997-02-10",5.055,5.055,5.0251,5.055,36400.0],["1997-02-11",5.0251,5.0849,5.0251,5.055,19400.0],["1997-02-12",5.0849,5.0849,4.9653,4.9653,60600.0],["1997-02-13",4.9952,5.055,4.9653,5.0251,94000.0],["1997-02-14",5.1148,5.1747,5.0849,5.1747,294800.0],["1997-02-18",5.1447,5.1747,5.0251,5.1148,133400.0],["1997-02-19",5.055,5.1148,5.0251,5.0849,111600.0],["1997-02-20",5.055,5.0849,5.0251,5.055,33200.0],["1997-02-21",5.055,5.055,4.9354,4.9653,92600.0],["1997-02-24",4.9354,5.0251,4.9055,5.0251,351000.0],["1997-02-25",4.9653,5.055,4.9653,5.055,300800.0],["1997-02-26",5.0251,5.055,4.9653,4.9653,31200.0],["1997-02-27",4.9653,5.0251,4.9055,4.9952,127200.0],["1997-02-28",5.0251,5.0849,4.9952,5.0849,100400.0],["1997-03-03",5.0849,5.3541,5.0849,5.2943,188800.0],["1997-03-04",5.3541,5.5037,5.3541,5.4139,136400.0],["1997-03-05",5.384,5.4439,5.384,5.4139,39000.0],["1997-03-06",5.384,5.5336,5.3541,5.5037,153600.0],["1997-03-07",5.4439,5.5635,5.4439,5.5336,100400.0],["1997-03-10",5.5037,5.5336,5.4139,5.4738,63400.0],["1997-03-11",5.5037,5.5037,5.4139,5.4738,59600.0],["1997-03-12",5.4738,5.4738,5.4139,5.4439,53800.0],["1997-03-13",5.4439,5.5336,5.384,5.384,86000.0],["1997-03-14",5.384,5.4439,5.384,5.4439,37800.0],["1997-03-17",5.4139,5.4439,5.4139,5.4439,30000.0],["1997-03-18",5.4439,5.5037,5.4139,5.5037,20000.0],["1997-03-19",5.4738,5.5934,5.4439,5.5934,52400.0],["1997-03-20",5.5635,5.6832,5.5635,5.6832,67800.0],["1997-03-21",5.6831,5.9524,5.6831,5.9524,262000.0],["1997-03-24",5.9524,6.0122,5.8327,5.8626,429400.0],["1997-03-25",5.8028,5.9224,5.8028,5.8028,860800.0],["1997-03-26",5.8028,5.8327,5.8028,5.8028,26800.0],["1997-03-27",5.8327,5.8925,5.8028,5.8028,430800.0],["1997-03-31",5.8028,5.8028,5.5037,5.5037,107200.0],["1997-04-01",5.5037,5.5336,5.4439,5.4738,18000.0],["1997-04-02",5.4738,5.5635,5.384,5.5336,19400.0],["1997-04-03",5.5037,5.5635,5.4738,5.5037,21200.0],["1997-04-04",5.4738,5.5635,5.4738,5.5037,12400.0],["1997-04-07",5.5037,5.6832,5.4738,5.6832,43400.0],["1997-04-08",5.6832,5.6832,5.6532,5.6832,11800.0],["1997-04-09",5.6233,5.7131,5.5037,5.6832,83200.0],["1997-04-10",5.7131,5.743,5.6532,5.7131,46200.0],["1997-04-11",5.6532,5.7729,5.6532,5.6832,318600.0],["1997-04-14",5.6532,5.7131,5.6233,5.7131,29200.0],["1997-04-15",5.7131,5.8626,5.7131,5.8626,80800.0],["1997-04-16",5.8626,6.0122,5.8327,5.9224,193800.0],["1997-04-17",5.9224,5.9224,5.8626,5.8925,124000.0],["1997-04-18",5.9224,6.0122,5.8626,5.9524,187800.0],["1997-04-21",5.9224,5.9524,5.8776,5.8925,121600.0],["1997-04-22",5.8925,5.9224,5.8327,5.8925,75200.0],["1997-04-23",5.9823,6.3113,5.9823,6.2515,1044000.0],["1997-04-24",6.1916,6.2216,6.1617,6.1617,92400.0],["1997-04-25",6.1318,6.1318,6.0421,6.0421,261000.0],["1997-04-28",6.0421,6.1916,6.0122,6.1318,65400.0],["1997-04-29",6.2216,6.2814,6.1916,6.2216,297200.0],["1997-04-30",6.1916,6.2216,6.1318,6.1318,120600.0],["1997-05-01",6.1617,6.2814,6.072,6.2814,226800.0],["1997-05-02",6.2515,6.3412,6.2515,6.3412,333800.0],["1997-05-05",6.3412,6.4309,6.3113,6.3113,114400.0],["1997-05-06",6.3412,6.3412,6.2814,6.3412,288600.0],["1997-05-07",6.3412,6.3412,6.1318,6.1916,169000.0],["1997-05-08",6.1916,6.2515,6.1617,6.2515,208600.0],["1997-05-09",6.2216,6.2515,6.1318,6.1617,74800.0],["1997-05-12",6.1019,6.1019,6.0421,6.1019,49200.0],["1997-05-13",6.1617,6.1617,6.1019,6.1019,89800.0],["1997-05-14",6.1019,6.1019,6.0421,6.1019,23800.0],["1997-05-15",6.072,6.1019,6.0122,6.0421,177000.0],["1997-05-16",6.0421,6.2814,5.9823,6.2814,295400.0],["1997-05-19",6.2515,6.2814,6.2216,6.2515,117400.0],["1997-05-20",6.2515,6.3711,6.2515,6.3711,466000.0],["1997-05-21",6.4309,6.4309,6.401,6.401,149400.0],["1997-05-22",6.3711,6.3711,6.2216,6.2814,397800.0],["1997-05-23",6.2515,6.3412,6.1916,6.3412,406200.0],["1997-05-27",6.3412,6.3412,6.3113,6.3412,152000.0],["1997-05-28",6.3113,6.4908,6.3113,6.3412,432600.0],["1997-05-29",6.3711,6.7899,6.3412,6.7001,616200.0],["1997-05-30",6.6403,6.9992,6.6403,6.9992,454000.0],["1997-06-02",6.9992,7.0591,6.9693,7.0591,562200.0],["1997-06-03",7.0591,7.1488,7.0292,7.089,447400.0],["1997-06-04",7.1189,7.1189,7.0292,7.1189,116200.0],["1997-06-05",7.1189,7.1787,7.0292,7.0292,173800.0],["1997-06-06",7.089,7.089,6.8796,6.9394,82000.0],["1997-06-09",6.9693,6.9693,6.7899,6.8198,69200.0],["1997-06-10",6.7899,6.7899,6.401,6.5805,167200.0],["1997-06-11",6.5805,6.6702,6.5805,6.6403,103400.0],["1997-06-12",6.6702,6.6702,6.6403,6.6403,75400.0],["1997-06-13",6.6702,6.6702,6.6104,6.6403,89600.0],["1997-06-16",6.6403,6.7001,6.6104,6.7001,55200.0],["1997-06-17",6.7001,6.7001,6.6702,6.7001,137000.0],["1997-06-18",6.7001,6.7001,6.6403,6.7001,67000.0],["1997-06-19",6.7001,6.7001,6.6104,6.7001,53200.0],["1997-06-20",6.5805,6.6702,6.5805,6.6702,109400.0],["1997-06-23",6.6702,6.7001,6.6104,6.6104,171600.0],["1997-06-24",6.6104,6.9693,6.5954,6.9693,299000.0],["1997-06-25",6.9843,6.9992,6.6403,6.7749,131200.0],["1997-06-26",6.7749,6.7899,6.7001,6.7001,209400.0],["1997-06-27",6.7001,6.76,6.6702,6.73,127200.0],["1997-06-30",6.73,7.0591,6.7001,6.9394,244200.0],["1997-07-01",6.9394,6.9394,6.7899,6.8198,54000.0],["1997-07-02",6.8198,6.8198,6.7001,6.745,128000.0],["1997-07-03",6.73,6.73,6.5207,6.7151,82600.0],["1997-07-07",6.76,6.9693,6.76,6.9245,136000.0],["1997-07-08",6.9245,6.9245,6.8497,6.8796,1109200.0],["1997-07-09",6.9095,6.9693,6.8796,6.9693,205200.0],["1997-07-10",6.9693,7.1189,6.9095,7.1189,162000.0],["1997-07-11",7.1488,7.1488,6.9544,6.9843,168000.0],["1997-07-14",6.9394,7.0591,6.8796,7.0441,153400.0],["1997-07-15",6.9843,7.3432,6.9843,7.3133,311800.0],["1997-07-16",7.2834,7.2984,7.1189,7.2385,318000.0],["1997-07-17",7.1488,7.1488,6.8048,6.8198,197200.0],["1997-07-18",6.7899,6.7899,6.5506,6.6852,110000.0],["1997-07-21",6.6403,6.6403,6.5655,6.6403,79000.0],["1997-07-22",6.6104,6.7001,6.5506,6.6403,53400.0],["1997-07-23",6.6702,6.6702,6.5655,6.6104,56800.0],["1997-07-24",6.6403,6.6403,6.401,6.4758,101400.0],["1997-07-25",6.4608,6.5655,6.4608,6.5655,37600.0],["1997-07-28",6.5356,6.5506,6.4608,6.5207,108000.0],["1997-07-29",6.5506,6.6403,6.5207,6.6254,57200.0],["1997-07-30",6.6403,6.6403,6.5655,6.6104,64400.0],["1997-07-31",6.6702,6.6852,6.5207,6.5506,146200.0],["1997-08-01",6.5207,6.5207,6.401,6.4608,130400.0],["1997-08-04",6.4309,6.6104,6.4309,6.5805,95400.0],["1997-08-05",6.5805,6.6254,6.4608,6.4608,314000.0],["1997-08-06",6.4608,6.5207,6.4459,6.5057,146400.0],["1997-08-07",6.4908,6.5805,6.4608,6.4908,47000.0],["1997-08-08",6.4608,6.4908,6.2814,6.3711,99600.0],["1997-08-11",6.3113,6.3113,6.1617,6.1617,162200.0],["1997-08-12",6.1019,6.2814,6.1019,6.1318,137400.0],["1997-08-13",6.072,6.2216,6.0421,6.1617,251400.0],["1997-08-14",6.2216,6.2814,6.1617,6.2814,60200.0],["1997-08-15",6.2814,6.3113,6.1318,6.1468,368200.0],["1997-08-18",6.1767,6.2814,6.1767,6.2365,53800.0],["1997-08-19",6.2216,6.2814,6.1916,6.2365,168000.0],["1997-08-20",6.2216,6.3262,6.1617,6.2814,35400.0],["1997-08-21",6.3412,6.3711,6.2365,6.3113,98000.0],["1997-08-22",6.2814,6.2814,6.087,6.2365,141800.0],["1997-08-25",6.2365,6.4459,6.2365,6.416,48200.0],["1997-08-26",6.4608,6.5805,6.4459,6.5057,148000.0],["1997-08-27",6.4908,6.6104,6.4908,6.6104,119800.0],["1997-08-28",6.6104,6.6852,6.5954,6.5954,36800.0],["1997-08-29",6.5655,6.7001,6.5506,6.7001,57000.0],["1997-09-02",6.6403,6.8198,6.6403,6.745,37400.0],["1997-09-03",6.745,6.7749,6.7001,6.7001,32000.0],["1997-09-04",6.73,6.745,6.7001,6.7001,35400.0],["1997-09-05",6.73,6.73,6.6553,6.7001,68000.0],["1997-09-08",6.7001,6.7899,6.6702,6.6702,85200.0],["1997-09-09",6.6702,6.8497,6.6702,6.76,93400.0],["1997-09-10",6.73,6.73,6.5954,6.5954,62000.0],["1997-09-11",6.6254,6.73,6.5655,6.6104,54000.0],["1997-09-12",6.5954,6.6702,6.4758,6.5655,52200.0],["1997-09-15",6.6104,6.6104,6.5356,6.6104,120400.0],["1997-09-16",6.6254,6.6254,6.5356,6.5655,27600.0],["1997-09-17",6.5805,6.6254,6.5506,6.6254,23800.0],["1997-09-18",6.6104,6.8048,6.3861,6.3861,98000.0],["1997-09-19",6.3562,6.4309,6.3562,6.416,31000.0],["1997-09-22",6.401,6.4608,6.401,6.401,71800.0],["1997-09-23",6.401,6.401,6.2515,6.2515,83600.0],["1997-09-24",6.1916,6.3711,6.1916,6.3113,97200.0],["1997-09-25",6.2814,6.3412,6.2814,6.3113,202400.0],["1997-09-26",6.3412,6.3412,6.2365,6.2515,89800.0],["1997-09-29",6.2365,6.3562,6.2365,6.2963,94600.0],["1997-09-30",6.3113,6.3113,6.2365,6.2814,57200.0],["1997-10-01",6.3562,6.5655,6.3562,6.5207,143600.0],["1997-10-02",6.5207,6.5207,6.4758,6.4758,118600.0],["1997-10-03",6.5057,6.5057,6.3861,6.4608,147200.0],["1997-10-06",6.4608,6.5207,6.3412,6.3412,132600.0],["1997-10-07",6.401,6.4908,6.401,6.4608,101000.0],["1997-10-08",6.4309,6.4608,6.401,6.4459,188200.0],["1997-10-09",6.4608,6.4608,6.4309,6.4608,70400.0],["1997-10-10",6.4309,6.4459,6.416,6.416,38800.0],["1997-10-13",6.4309,6.5207,6.416,6.4758,212000.0],["1997-10-14",6.4608,6.5506,6.4608,6.5506,50400.0],["1997-10-15",6.5207,6.5356,6.401,6.4608,313800.0],["1997-10-16",6.4309,6.4309,6.2814,6.3262,130000.0],["1997-10-17",6.2664,6.3412,6.1916,6.2814,142400.0],["1997-10-20",6.2515,6.4309,6.2515,6.3412,184400.0],["1997-10-21",6.3861,6.4608,6.3412,6.3562,473800.0],["1997-10-22",6.401,6.4309,6.3711,6.4309,572000.0],["1997-10-23",6.4309,6.4309,6.2814,6.3113,91400.0],["1997-10-24",6.3412,6.6553,6.3113,6.4309,833400.0],["1997-10-27",6.4608,6.5506,6.3113,6.3262,70200.0],["1997-10-28",6.2664,6.416,6.1617,6.3412,147800.0],["1997-10-29",6.4608,6.5057,6.401,6.4608,312600.0],["1997-10-30",6.4459,6.4459,6.3861,6.401,214200.0],["1997-10-31",6.401,6.4908,6.3562,6.4908,84800.0],["1997-11-03",6.4608,6.5207,6.3711,6.5207,236200.0],["1997-11-04",6.5506,6.6254,6.5506,6.6254,40600.0],["1997-11-05",6.6104,6.7151,6.5805,6.7001,139800.0],["1997-11-06",6.6702,6.76,6.5954,6.745,63400.0],["1997-11-07",6.76,6.76,6.6702,6.6852,91400.0],["1997-11-10",6.745,6.745,6.6702,6.6852,33400.0],["1997-11-11",6.7001,6.7749,6.7001,6.7749,13200.0],["1997-11-12",6.76,6.76,6.6553,6.6852,50400.0],["1997-11-13",6.6553,6.76,6.6403,6.6553,103400.0],["1997-11-14",6.7151,6.7151,6.6852,6.7001,21200.0],["1997-11-17",6.7151,6.8646,6.7001,6.8646,134400.0],["1997-11-18",6.8796,7.0292,6.8796,6.9245,211000.0],["1997-11-19",6.8796,6.8946,6.76,6.7899,32200.0],["1997-11-20",6.8198,6.8646,6.76,6.7749,166600.0],["1997-11-21",6.76,6.8796,6.76,6.8796,92000.0],["1997-11-24",6.8497,6.8646,6.73,6.7899,100400.0],["1997-11-25",6.8497,7.0142,6.8497,7.0142,92400.0],["1997-11-26",7.0441,7.0441,6.9992,6.9992,76800.0],["1997-11-28",7.0142,7.0441,6.9992,6.9992,14800.0],["1997-12-01",7.0142,7.0142,6.8796,6.8796,109600.0],["1997-12-02",6.9095,6.9095,6.7899,6.8198,230000.0],["1997-12-03",6.8497,6.8796,6.7749,6.7749,28600.0],["1997-12-04",6.7899,6.9095,6.7001,6.9095,75400.0],["1997-12-05",6.9394,7.2535,6.8946,7.2535,86400.0],["1997-12-08",7.2385,7.2385,7.0142,7.0441,39800.0],["1997-12-09",7.0591,7.1189,7.0292,7.0441,34400.0],["1997-12-10",7.089,7.089,6.9095,6.9095,28400.0],["1997-12-11",6.9394,6.9394,6.8497,6.9394,59200.0],["1997-12-12",6.9693,7.0142,6.8796,7.0142,62600.0],["1997-12-15",6.9993,6.9993,6.9095,6.9693,60600.0],["1997-12-16",6.9693,6.9992,6.8796,6.9394,35400.0],["1997-12-17",6.9992,7.1189,6.9843,7.089,135200.0],["1997-12-18",7.089,7.418,7.089,7.3582,269000.0],["1997-12-19",7.2984,7.403,7.2684,7.3731,46600.0],["1997-12-22",7.3283,7.5975,7.3283,7.418,150200.0],["1997-12-23",7.433,7.4778,7.3133,7.3133,22400.0],["1997-12-24",7.2685,7.2685,7.2086,7.2086,18000.0],["1997-12-26",7.2236,7.2984,7.2086,7.2385,13200.0],["1997-12-29",7.2684,7.4031,7.2684,7.3881,18200.0],["1997-12-30",7.418,7.4928,7.2984,7.3881,82800.0],["1997-12-31",7.418,7.4479,7.2385,7.2385,45800.0],["1998-01-02",7.2385,7.4479,7.2086,7.433,56600.0],["1998-01-05",7.433,7.4479,7.3133,7.3133,195800.0],["1998-01-06",7.3582,7.5676,7.3582,7.5676,230800.0],["1998-01-07",7.5526,7.5676,7.5227,7.5676,123000.0],["1998-01-08",7.5676,7.5676,7.3432,7.3881,106200.0],["1998-01-09",7.3582,7.3582,7.1638,7.1638,29400.0],["1998-01-12",6.9992,7.1787,6.9992,7.1338,216800.0],["1998-01-13",7.1787,7.1787,7.0441,7.0441,327800.0],["1998-01-14",7.074,7.2385,7.0591,7.1787,327000.0],["1998-01-15",7.1787,7.2236,7.1488,7.1488,75400.0],["1998-01-16",7.1787,7.3881,7.1787,7.3133,50400.0],["1998-01-20",7.3432,7.3432,7.2984,7.2984,3800.0],["1998-01-21",7.2984,7.2984,7.2236,7.2535,47000.0],["1998-01-22",7.2535,7.2535,7.1937,7.2236,39600.0],["1998-01-23",7.2535,7.5077,7.1937,7.4629,179000.0],["1998-01-26",7.433,7.5077,7.433,7.4928,74600.0],["1998-01-27",7.4928,7.5376,7.4928,7.5227,25200.0],["1998-01-28",7.5825,7.6573,7.5825,7.6423,111000.0],["1998-01-29",7.6573,7.7769,7.6423,7.6573,63200.0],["1998-01-30",7.6124,7.6274,7.5526,7.5526,59400.0],["1998-02-02",7.5526,7.7171,7.5526,7.5975,124800.0],["1998-02-03",7.5676,7.7022,7.5676,7.6872,45800.0],["1998-02-04",7.6573,7.7171,7.6573,7.7171,81400.0],["1998-02-05",7.7171,7.8816,7.7171,7.8517,118000.0],["1998-02-06",7.8966,8.0461,7.8667,7.9415,128600.0],["1998-02-09",7.9564,8.0162,7.8966,7.8966,15400.0],["1998-02-10",7.9415,8.0761,7.9265,8.0312,249600.0],["1998-02-11",8.0312,8.0761,7.9564,8.0162,132400.0],["1998-02-12",8.0461,8.0461,7.8667,7.9265,109200.0],["1998-02-13",7.8966,8.1957,7.8966,8.1957,108800.0],["1998-02-17",8.1359,8.2107,8.1359,8.1658,99200.0],["1998-02-18",8.1658,8.2256,8.1359,8.1957,51200.0],["1998-02-19",8.1658,8.2256,8.1359,8.2256,50600.0],["1998-02-20",8.1957,8.2107,8.0761,8.2107,127400.0],["1998-02-23",8.2256,8.3453,8.2107,8.3153,66200.0],["1998-02-24",8.3153,8.3153,8.1359,8.1957,32400.0],["1998-02-25",8.2256,8.3153,8.2107,8.2406,43200.0],["1998-02-26",8.2107,8.3153,8.1957,8.3004,176600.0],["1998-02-27",8.2705,8.3303,8.1359,8.1359,55000.0],["1998-03-02",8.1359,8.1957,7.9714,8.0162,81800.0],["1998-03-03",8.0013,8.1957,8.0013,8.1807,73800.0],["1998-03-04",8.1957,8.2406,8.1807,8.1807,40000.0],["1998-03-05",8.1658,8.1658,8.0013,8.0013,64200.0],["1998-03-06",8.0312,8.106,8.0162,8.0461,62600.0],["1998-03-09",8.0461,8.106,7.9564,7.9564,98400.0],["1998-03-10",7.9863,8.2555,7.9863,8.0761,57000.0],["1998-03-11",8.0611,8.1134,7.8966,8.0312,62000.0],["1998-03-12",8.0611,8.1209,8.0611,8.1209,14400.0],["1998-03-13",8.1508,8.2406,8.1209,8.1209,77000.0],["1998-03-16",8.091,8.2705,8.0312,8.2705,80600.0],["1998-03-17",8.2555,8.3602,8.2555,8.2854,71400.0],["1998-03-18",8.3153,8.3602,8.3004,8.3453,45800.0],["1998-03-19",8.3602,8.3752,8.2854,8.3303,33600.0],["1998-03-20",8.3004,8.4649,8.3004,8.435,109200.0],["1998-03-23",8.435,8.5247,8.435,8.4799,57200.0],["1998-03-24",8.4948,8.5098,8.3752,8.3901,48800.0],["1998-03-25",8.3453,8.435,8.3153,8.3901,57000.0],["1998-03-26",8.3752,8.435,8.3303,8.3752,89000.0],["1998-03-27",8.3752,8.3752,8.2406,8.2406,36200.0],["1998-03-30",8.2854,8.3153,8.2256,8.2555,47600.0],["1998-03-31",8.3153,8.3752,8.2256,8.2854,86400.0],["1998-04-01",8.3153,8.5846,8.3004,8.45,373600.0],["1998-04-02",8.4499,8.4649,8.3752,8.3752,180200.0],["1998-04-03",8.42,8.5546,8.3901,8.4948,42600.0],["1998-04-06",8.4948,8.5546,8.4948,8.5098,43200.0],["1998-04-07",8.5546,8.5546,8.4499,8.4799,102000.0],["1998-04-08",8.4499,8.6743,8.4499,8.6294,251200.0],["1998-04-09",8.6294,8.7042,8.6294,8.7042,281600.0],["1998-04-13",8.7491,8.7939,8.6593,8.7191,143600.0],["1998-04-14",8.6743,8.764,8.6743,8.764,122000.0],["1998-04-15",8.779,8.779,8.7341,8.779,100200.0],["1998-04-16",8.7491,8.7939,8.7042,8.7939,278800.0],["1998-04-17",8.7939,8.9435,8.7939,8.9285,401800.0],["1998-04-20",8.9435,8.9734,8.8538,8.8538,169400.0],["1998-04-21",8.8538,9.0183,8.8538,9.0183,150200.0],["1998-04-22",9.0332,9.123,9.0332,9.093,755400.0],["1998-04-23",9.093,9.1529,8.9734,9.0332,136600.0],["1998-04-24",9.0033,9.093,8.9285,8.9285,328600.0],["1998-04-27",8.9136,8.9435,8.7491,8.8089,88400.0],["1998-04-28",8.764,8.764,8.5546,8.7341,128000.0],["1998-04-29",8.7341,8.9136,8.7341,8.7491,185200.0],["1998-04-30",8.779,8.8538,8.7341,8.7341,148800.0],["1998-05-01",8.7341,8.8388,8.7341,8.779,96600.0],["1998-05-04",8.764,8.7939,8.6294,8.6294,54400.0],["1998-05-05",8.5845,8.6145,8.4499,8.4948,132400.0],["1998-05-06",8.5247,8.6444,8.5247,8.5546,353600.0],["1998-05-07",8.5546,8.5696,8.4051,8.4051,120800.0],["1998-05-08",8.435,8.5397,8.435,8.4948,355600.0],["1998-05-11",8.5247,8.5846,8.4649,8.4649,228000.0],["1998-05-12",8.4948,8.5696,8.4649,8.5397,61200.0],["1998-05-13",8.5546,8.5995,8.3752,8.3752,150000.0],["1998-05-14",8.3752,8.4499,7.8069,8.435,347000.0],["1998-05-15",8.4051,8.435,8.1957,8.2705,95400.0],["1998-05-18",8.2406,8.2406,8.1359,8.1658,27600.0],["1998-05-19",8.1508,8.4799,8.1508,8.3976,214400.0],["1998-05-20",8.4948,8.5397,8.4799,8.4948,115000.0],["1998-05-21",8.4948,8.5247,8.3752,8.5247,245800.0],["1998-05-22",8.5247,8.5247,8.3453,8.4649,77600.0],["1998-05-26",8.4649,8.5546,8.42,8.5397,117800.0],["1998-05-27",8.5397,8.5696,8.4948,8.5098,123400.0],["1998-05-28",8.4499,8.4499,8.3453,8.3602,43000.0],["1998-05-29",8.3602,8.3602,8.3303,8.3453,31800.0],["1998-06-01",8.3453,8.435,8.3153,8.3303,94200.0],["1998-06-02",8.3303,8.3752,8.1957,8.2256,323000.0],["1998-06-03",8.1957,8.435,8.1957,8.3453,291600.0],["1998-06-04",8.2854,8.435,8.2555,8.3752,245600.0],["1998-06-05",8.3453,8.3752,8.3453,8.3752,119000.0],["1998-06-08",8.3153,8.3602,8.3004,8.3004,33200.0],["1998-06-09",8.2854,8.3453,8.2256,8.2256,18200.0],["1998-06-10",8.1957,8.2555,8.1508,8.1508,37200.0],["1998-06-11",8.1957,8.2256,8.0461,8.0611,264000.0],["1998-06-12",8.0013,8.0013,7.8966,7.9863,45400.0],["1998-06-15",8.0162,8.0162,7.8816,7.9115,152000.0],["1998-06-16",7.9265,8.0761,7.9265,8.0761,280000.0],["1998-06-17",8.0761,8.1807,8.0761,8.1508,230200.0],["1998-06-18",8.091,8.1359,8.0461,8.0611,54600.0],["1998-06-19",8.0761,8.091,7.7769,7.9265,58600.0],["1998-06-22",7.9564,7.9564,7.7769,7.8368,101200.0],["1998-06-23",7.8667,7.8816,7.762,7.7769,34400.0],["1998-06-24",7.8069,8.0013,7.747,7.9415,133600.0],["1998-06-25",7.9564,8.106,7.8816,8.0461,641000.0],["1998-06-26",8.1359,9.2127,8.1359,8.9584,1175000.0],["1998-06-29",9.0332,9.0332,8.7939,8.9884,428000.0],["1998-06-30",9.0033,9.0033,8.8837,8.9136,180800.0],["1998-07-01",8.9136,8.9584,8.7939,8.8538,207600.0],["1998-07-02",8.8538,9.0781,8.8538,9.0332,182600.0],["1998-07-06",9.0332,9.0332,8.7939,8.7939,151000.0],["1998-07-07",8.8537,8.9734,8.6892,8.7042,89600.0],["1998-07-08",8.7341,8.9136,8.7042,8.8687,40400.0],["1998-07-09",8.9136,8.9136,8.6743,8.7042,34600.0],["1998-07-10",9.093,9.123,8.9136,8.9435,155200.0],["1998-07-13",8.9435,9.2127,8.9435,9.2127,98600.0],["1998-07-14",9.2426,9.4221,9.2426,9.3622,99200.0],["1998-07-15",9.3772,9.5716,9.3473,9.5118,108400.0],["1998-07-16",9.5118,9.6614,9.452,9.6165,72800.0],["1998-07-17",9.8109,9.9605,9.7511,9.9006,182800.0],["1998-07-20",9.8707,9.8707,9.7511,9.766,139000.0],["1998-07-21",9.781,9.781,9.6614,9.6614,129400.0],["1998-07-22",9.6314,9.6614,9.2426,9.3622,103200.0],["1998-07-23",9.3622,9.3622,8.7341,8.9734,555600.0],["1998-07-24",9.0033,9.0631,8.5546,8.6444,267800.0],["1998-07-27",8.6743,8.6743,8.5546,8.5546,112000.0],["1998-07-28",8.5845,8.5845,7.8368,8.0611,532000.0],["1998-07-29",8.0761,8.2406,8.0761,8.1209,201800.0],["1998-07-30",8.1209,8.2555,8.1209,8.1359,305200.0],["1998-07-31",8.1658,8.2705,7.8667,7.8667,135400.0],["1998-08-03",7.8667,7.8667,7.5676,7.6573,233800.0],["1998-08-04",7.7171,8.0761,7.6872,8.0162,200400.0],["1998-08-05",8.0461,8.2256,8.0461,8.2256,282000.0],["1998-08-06",8.1957,8.4948,8.1658,8.4799,168400.0],["1998-08-07",8.5247,8.5546,8.5098,8.5397,43200.0],["1998-08-10",8.5696,8.5995,8.2107,8.2256,60000.0],["1998-08-11",8.1807,8.1807,7.8517,8.0162,208400.0],["1998-08-12",7.9863,8.0761,7.9265,8.0461,86200.0],["1998-08-13",8.0611,8.0611,7.9115,8.0162,75400.0],["1998-08-14",7.9863,8.0312,7.9564,7.9714,30600.0],["1998-08-17",7.9564,8.0761,7.8966,8.0312,49000.0],["1998-08-18",8.0312,8.1807,8.0312,8.091,85400.0],["1998-08-19",8.091,8.091,7.9265,7.9863,32200.0],["1998-08-20",7.9564,7.9863,7.9265,7.9564,28000.0],["1998-08-21",7.9564,7.9863,7.747,7.7919,176200.0],["1998-08-24",7.7769,7.8368,7.7769,7.8069,33000.0],["1998-08-25",7.8368,7.8966,7.762,7.762,129600.0],["1998-08-26",7.8069,7.8069,7.3881,7.418,141200.0],["1998-08-27",7.418,7.5077,7.2385,7.418,294400.0],["1998-08-28",7.418,7.418,7.2535,7.2684,28400.0],["1998-08-31",7.2984,7.2984,6.8198,6.8198,132000.0],["1998-09-01",6.76,6.8198,6.5207,6.5207,329000.0],["1998-09-02",6.5207,6.7001,6.5207,6.6403,162000.0],["1998-09-03",6.6702,6.6702,6.2814,6.3412,174800.0],["1998-09-04",6.401,6.4608,6.2216,6.3412,106800.0],["1998-09-08",6.4309,6.9693,6.4309,6.9693,267200.0],["1998-09-09",6.9693,6.9693,6.6553,6.6553,124600.0],["1998-09-10",6.6104,6.6104,6.3412,6.3711,197000.0],["1998-09-11",6.3113,6.3562,6.3113,6.3113,256000.0],["1998-09-14",6.3412,6.73,6.3412,6.73,316400.0],["1998-09-15",6.6702,6.73,6.6104,6.7001,56600.0],["1998-09-16",6.7001,6.7001,6.6403,6.7001,39000.0],["1998-09-17",6.6403,6.7001,6.5805,6.7001,522400.0],["1998-09-18",6.8198,7.0292,6.76,6.8796,117400.0],["1998-09-21",6.8497,6.8796,6.76,6.8198,73800.0],["1998-09-22",6.8497,7.2086,6.8497,7.1488,90600.0],["1998-09-23",7.1638,7.2236,7.1638,7.2086,50800.0],["1998-09-24",7.1787,7.1937,7.0591,7.074,10200.0],["1998-09-25",7.0591,7.0591,6.9095,6.9245,18200.0],["1998-09-28",6.9544,7.1488,6.9394,7.1488,53400.0],["1998-09-29",7.1787,7.2834,7.1787,7.2834,65000.0],["1998-09-30",7.2834,7.3283,7.2535,7.3283,42400.0],["1998-10-01",7.3283,7.5377,7.3283,7.3731,274600.0],["1998-10-02",7.3582,7.3881,7.3432,7.3731,47800.0],["1998-10-05",7.403,7.403,7.1488,7.1787,88600.0],["1998-10-06",7.1488,7.1787,7.1189,7.1189,26000.0],["1998-10-07",7.1189,7.1787,7.074,7.1488,79800.0],["1998-10-08",7.1189,7.1189,6.7749,6.8198,110800.0],["1998-10-09",6.8198,6.8946,6.8048,6.8646,70000.0],["1998-10-12",6.9394,7.089,6.6702,6.6702,200600.0],["1998-10-13",6.6403,6.6553,6.6104,6.6254,41800.0],["1998-10-14",6.6254,6.6403,6.4459,6.4608,152600.0],["1998-10-15",6.4309,6.4608,6.3711,6.3711,100000.0],["1998-10-16",6.4309,6.5954,6.401,6.5207,100800.0],["1998-10-19",6.5506,6.76,6.5506,6.73,218600.0],["1998-10-20",6.76,7.0591,6.76,6.9693,92800.0],["1998-10-21",7.0292,7.2984,7.0292,7.1787,187200.0],["1998-10-22",7.1937,7.3731,7.1189,7.3731,126600.0],["1998-10-23",7.3731,7.6573,7.3731,7.6274,159200.0],["1998-10-26",7.6573,7.7769,7.6573,7.6872,41000.0],["1998-10-27",7.6872,7.9564,7.6872,7.9564,82400.0],["1998-10-28",7.9564,7.9564,7.8368,7.9415,24800.0],["1998-10-29",7.9265,7.9564,7.8667,7.8667,23000.0],["1998-10-30",7.8966,7.9863,7.8368,7.9863,40200.0],["1998-11-02",8.0162,8.1957,8.0162,8.1658,106800.0],["1998-11-03",8.1957,8.4799,8.1957,8.4649,74800.0],["1998-11-04",8.5247,8.5696,8.5098,8.5546,253600.0],["1998-11-05",8.5247,8.5696,8.4649,8.5247,90600.0],["1998-11-06",8.4649,8.5845,8.435,8.5696,74000.0],["1998-11-09",8.5247,8.5397,8.2854,8.3153,63600.0],["1998-11-10",8.3153,8.3153,8.2406,8.2555,73400.0],["1998-11-11",8.2555,8.2854,8.0761,8.0761,107600.0],["1998-11-12",8.0162,8.0312,7.8667,7.9265,56200.0],["1998-11-13",7.8966,7.9863,7.8966,7.9415,39600.0],["1998-11-16",7.9564,8.1658,7.9265,8.1658,78200.0],["1998-11-17",8.1359,8.1957,7.8667,7.9564,139600.0],["1998-11-18",7.9564,7.9564,7.9115,7.9564,23200.0],["1998-11-19",7.9863,8.2256,7.9863,8.2256,50800.0],["1998-11-20",8.1957,8.4649,8.1957,8.435,125200.0],["1998-11-23",8.435,8.5546,8.4051,8.5098,70800.0],["1998-11-24",8.5098,8.6743,8.5098,8.6294,183600.0],["1998-11-25",8.6145,8.6593,8.6145,8.6444,63400.0],["1998-11-27",8.6743,8.6743,8.6145,8.6145,31200.0],["1998-11-30",8.6444,8.7939,8.6145,8.6593,108000.0],["1998-12-01",8.6294,8.6743,8.6294,8.6593,43200.0],["1998-12-02",8.6294,8.6743,8.6145,8.6444,39400.0],["1998-12-03",8.6444,8.6444,8.5247,8.5247,11000.0],["1998-12-04",8.5247,8.5397,8.4948,8.5247,52000.0],["1998-12-07",8.5247,8.5247,8.3602,8.3752,38000.0],["1998-12-08",8.3752,8.42,8.3453,8.4051,31200.0],["1998-12-09",8.42,8.42,8.3153,8.3453,54800.0],["1998-12-10",8.3153,8.3153,8.2107,8.2555,137600.0],["1998-12-11",8.2256,8.5845,8.2256,8.5845,126200.0],["1998-12-14",8.6145,9.0332,8.6145,8.8687,192000.0],["1998-12-15",8.8837,9.0033,8.764,8.7939,143200.0],["1998-12-16",8.8089,9.093,8.6743,9.0332,154800.0],["1998-12-17",9.0033,9.5118,9.0033,9.5118,226800.0],["1998-12-18",9.6314,9.7361,9.1529,9.1529,252800.0],["1998-12-21",9.2127,9.3772,9.1529,9.1529,136800.0],["1998-12-22",9.093,9.123,9.0631,9.0781,76600.0],["1998-12-23",9.0332,9.2127,9.0332,9.2127,46600.0],["1998-12-24",9.2127,9.2127,9.123,9.1828,5600.0],["1998-12-28",9.1529,9.1828,9.1529,9.1828,45800.0],["1998-12-29",9.1828,9.2127,9.1529,9.1529,159200.0],["1998-12-30",9.1828,9.1828,9.093,9.1529,75000.0],["1998-12-31",9.1529,9.3174,9.108,9.1977,88000.0],["1999-01-04",9.2127,9.2426,8.8837,8.8837,165800.0],["1999-01-05",8.8837,9.093,8.8837,9.0631,79200.0],["1999-01-06",9.0631,9.0781,8.9435,9.0332,38600.0],["1999-01-07",9.0033,9.0033,8.6743,8.7341,100200.0],["1999-01-08",8.764,8.8238,8.5995,8.6294,87000.0],["1999-01-11",8.6444,8.9435,8.6145,8.9136,102600.0],["1999-01-12",8.8537,8.8537,8.6444,8.6743,33400.0],["1999-01-13",8.6145,8.6444,8.4948,8.6444,47400.0],["1999-01-14",8.7042,8.7341,8.5247,8.5995,73200.0],["1999-01-15",8.5397,8.764,8.5397,8.7341,70200.0],["1999-01-19",8.764,8.764,8.6145,8.6444,73800.0],["1999-01-20",8.6593,8.7939,8.5546,8.7939,59600.0],["1999-01-21",8.764,8.8538,8.7491,8.7491,39200.0],["1999-01-22",8.7341,8.9435,8.4948,8.5247,245000.0],["1999-01-25",8.5546,8.5546,8.3153,8.3752,91600.0],["1999-01-26",8.4051,8.6444,8.4051,8.6444,245600.0],["1999-01-27",8.6444,8.6444,8.4051,8.4051,287600.0],["1999-01-28",8.435,8.5247,8.3752,8.435,141600.0],["1999-01-29",8.4948,8.4948,8.4051,8.4948,54600.0],["1999-02-01",8.4649,8.5845,8.3752,8.4051,50200.0],["1999-02-02",8.3752,8.4051,8.2705,8.3153,45000.0],["1999-02-03",8.3153,8.3153,8.2555,8.2854,44000.0],["1999-02-04",8.3453,8.3453,8.2555,8.2705,178000.0],["1999-02-05",8.2555,8.2854,8.1957,8.1957,23200.0],["1999-02-08",8.1658,8.1658,8.0461,8.0761,109600.0],["1999-02-09",8.106,8.1359,8.0162,8.0611,105200.0],["1999-02-10",8.0611,8.0761,7.8966,7.9265,80800.0],["1999-02-11",7.9265,8.106,7.8966,8.0761,46000.0],["1999-02-12",8.0461,8.0461,7.8667,8.0162,59400.0],["1999-02-16",8.0461,8.1209,8.0162,8.0761,72000.0],["1999-02-17",8.0761,8.2256,8.0761,8.1359,35200.0],["1999-02-18",8.1359,8.4051,8.1359,8.4051,62000.0],["1999-02-19",8.3752,8.4051,8.3004,8.4051,40600.0],["1999-02-22",8.3901,8.3901,8.1658,8.1957,68600.0],["1999-02-23",8.2256,8.3153,8.1658,8.2107,27800.0],["1999-02-24",8.1807,8.2256,8.1508,8.1658,40200.0],["1999-02-25",8.106,8.106,7.762,7.7769,64000.0],["1999-02-26",7.8069,7.8368,7.6423,7.747,106800.0],["1999-03-01",7.8069,8.0461,7.7769,8.0312,59400.0],["1999-03-02",8.0312,8.1359,8.0162,8.0761,122400.0],["1999-03-03",8.0761,8.106,8.0461,8.0761,146600.0],["1999-03-04",8.0761,8.4051,8.0761,8.4051,343600.0],["1999-03-05",8.435,8.5247,8.4051,8.4051,28600.0],["1999-03-08",8.4051,8.7191,8.4051,8.7042,134600.0],["1999-03-09",8.7341,8.8537,8.7341,8.8238,215600.0],["1999-03-10",8.7939,8.9734,8.7939,8.8837,106000.0],["1999-03-11",8.8986,8.9136,8.764,8.9136,34400.0],["1999-03-12",8.8986,8.9734,8.8837,8.9435,34000.0],["1999-03-15",8.9734,9.0332,8.9285,8.9584,50800.0],["1999-03-16",8.9734,8.9734,8.7939,8.8538,226600.0],["1999-03-17",8.8238,8.8837,8.7939,8.8538,75200.0],["1999-03-18",8.8538,8.9136,8.7939,8.8538,38800.0],["1999-03-19",8.8537,8.8986,8.8238,8.8238,51400.0],["1999-03-22",8.8238,8.8837,8.8089,8.8238,29800.0],["1999-03-23",8.7939,8.8837,8.764,8.764,73000.0],["1999-03-24",8.7939,8.8537,8.7341,8.7939,107400.0],["1999-03-25",8.7939,9.0332,8.7939,9.0183,82800.0],["1999-03-26",8.9734,9.0108,8.9136,8.9136,19600.0],["1999-03-29",8.9136,9.0482,8.9136,9.0033,122600.0],["1999-03-30",8.9734,9.0631,8.9734,9.0631,80000.0],["1999-03-31",9.0332,9.0631,8.7939,8.9435,145600.0],["1999-04-01",9.0033,9.0631,8.9734,9.0631,43400.0],["1999-04-05",9.093,9.2127,9.0781,9.2127,77800.0],["1999-04-06",9.2127,9.2725,9.123,9.2426,102200.0],["1999-04-07",9.2426,9.2725,9.2127,9.2576,46400.0],["1999-04-08",9.2127,9.2576,9.2127,9.2426,64200.0],["1999-04-09",9.2276,9.2725,9.1529,9.2725,68000.0],["1999-04-12",9.2725,9.5417,9.2426,9.4221,166400.0],["1999-04-13",9.452,9.4669,9.3024,9.3024,51000.0],["1999-04-14",9.3024,9.4819,9.3024,9.4221,121400.0],["1999-04-15",9.3622,9.4221,9.2875,9.3174,53000.0],["1999-04-16",9.3473,9.5716,9.3473,9.4669,144800.0],["1999-04-19",9.4819,9.6314,9.4819,9.6314,178600.0],["1999-04-20",9.8109,10.0203,9.8109,9.9006,124000.0],["1999-04-21",9.9306,10.0203,9.9006,9.9156,94000.0],["1999-04-22",9.8558,9.9006,9.8109,9.9006,55400.0],["1999-04-23",9.9605,10.1399,9.8707,9.9306,147200.0],["1999-04-26",9.9306,9.9904,9.6913,9.8109,63800.0],["1999-04-27",9.781,9.8408,9.7511,9.8109,99400.0],["1999-04-28",9.781,9.781,9.6614,9.6913,31600.0],["1999-04-29",9.6614,9.7511,9.6314,9.6913,71600.0],["1999-04-30",9.7361,9.9007,9.7212,9.8408,112200.0],["1999-05-03",9.9006,10.11,9.8707,10.11,79800.0],["1999-05-04",10.1698,10.1998,9.9605,10.0053,71400.0],["1999-05-05",10.0352,10.0352,9.8707,9.9006,30200.0],["1999-05-06",9.9006,10.0203,9.9006,9.9605,69200.0],["1999-05-07",9.9306,9.9605,9.5118,9.5567,142600.0],["1999-05-10",9.5716,9.781,9.5567,9.7511,151600.0],["1999-05-11",9.8109,9.8707,9.796,9.8707,173400.0],["1999-05-12",9.8707,9.9605,9.8109,9.8109,119600.0],["1999-05-13",9.8408,10.0053,9.8259,9.9605,45800.0],["1999-05-14",9.9306,9.9605,9.8558,9.9455,90600.0],["1999-05-17",9.9306,10.0801,9.7062,10.0652,75600.0],["1999-05-18",10.11,10.2297,10.11,10.1998,124600.0],["1999-05-19",10.2297,10.2297,10.1399,10.1698,135400.0],["1999-05-20",10.1399,10.3194,10.1399,10.2297,125600.0],["1999-05-21",10.2446,10.6484,10.2147,10.4989,136800.0],["1999-05-24",10.5288,10.6783,10.4391,10.4839,82000.0],["1999-05-25",10.454,10.6484,10.439,10.6185,110400.0],["1999-05-26",10.6185,10.7083,10.4391,10.5886,90400.0],["1999-05-27",10.5886,10.6185,10.469,10.4989,62400.0],["1999-05-28",10.4989,10.7681,10.4989,10.5288,84800.0],["1999-06-01",10.5587,10.7083,10.439,10.6783,97800.0],["1999-06-02",10.6783,10.6783,10.5587,10.6484,69400.0],["1999-06-03",10.6484,10.6484,10.5587,10.6185,34800.0],["1999-06-04",10.6185,10.6484,10.5886,10.6484,70200.0],["1999-06-07",10.6484,10.6484,10.5886,10.6335,29000.0],["1999-06-08",10.6036,10.6036,10.4091,10.439,95200.0],["1999-06-09",10.4091,10.439,10.3344,10.3792,114800.0],["1999-06-10",10.4091,10.439,10.3792,10.439,10200.0],["1999-06-11",10.4091,10.4391,9.9306,10.0801,164600.0],["1999-06-14",10.1399,10.1399,9.9904,10.0203,143400.0],["1999-06-15",9.9605,9.9605,9.8558,9.9006,191400.0],["1999-06-16",9.9006,10.11,9.9006,10.11,120000.0],["1999-06-17",10.0801,10.2895,10.0801,10.2895,41600.0],["1999-06-18",10.3493,10.439,10.2895,10.3493,113000.0],["1999-06-21",10.3493,10.6484,10.3493,10.6484,110400.0],["1999-06-22",10.7082,10.7681,10.5886,10.7531,179600.0],["1999-06-23",10.7531,10.7531,10.5886,10.6933,271200.0],["1999-06-24",10.6335,10.6335,10.4091,10.5288,64600.0],["1999-06-25",10.469,10.5587,10.3194,10.454,104200.0],["1999-06-28",10.4989,10.7382,10.4989,10.7232,44200.0],["1999-06-29",10.783,10.9027,10.7232,10.8578,59000.0],["1999-06-30",10.8728,11.4859,10.8578,11.3962,231800.0],["1999-07-01",11.4261,11.4261,11.1569,11.2317,163200.0],["1999-07-02",11.2317,11.2467,11.1868,11.2467,25800.0],["1999-07-06",11.2167,11.2467,11.0821,11.0971,52000.0],["1999-07-07",11.1569,11.1943,11.0074,11.0074,43000.0],["1999-07-08",11.0074,11.0074,10.6185,10.6933,154800.0],["1999-07-09",10.7082,10.7082,10.5587,10.5736,90000.0],["1999-07-12",10.5737,10.5737,9.3323,9.8259,1188600.0],["1999-07-13",9.8259,9.8259,9.5268,9.6165,747200.0],["1999-07-14",9.6015,9.6314,9.5118,9.5268,265600.0],["1999-07-15",9.5118,9.5716,9.3622,9.3922,400400.0],["1999-07-16",9.4221,9.5567,9.3622,9.3922,165200.0],["1999-07-19",9.4071,9.6614,9.3622,9.5567,460000.0],["1999-07-20",9.6165,9.8707,9.5567,9.8109,276400.0],["1999-07-21",9.8707,10.2596,9.8707,10.11,195600.0],["1999-07-22",10.1698,10.2895,10.0951,10.1399,131000.0],["1999-07-23",10.1549,10.2895,10.1549,10.2745,55000.0],["1999-07-26",10.2895,10.2895,9.9754,9.9904,142000.0],["1999-07-27",10.0502,10.1998,9.9904,10.1549,111600.0],["1999-07-28",10.1998,10.2895,10.1698,10.2297,79000.0],["1999-07-29",10.2596,10.5437,10.2297,10.4989,142800.0],["1999-07-30",10.5288,10.7082,10.469,10.7082,108000.0],["1999-08-02",10.7083,10.7083,10.3194,10.3194,132000.0],["1999-08-03",10.3194,10.3194,9.8707,9.9006,125000.0],["1999-08-04",9.9006,9.9605,9.781,9.9306,101400.0],["1999-08-05",9.9306,9.9306,9.781,9.8109,51600.0],["1999-08-06",9.781,9.8408,9.6614,9.7511,44000.0],["1999-08-09",9.781,9.8109,9.7212,9.7212,36000.0],["1999-08-10",9.6913,9.7212,9.6464,9.6763,68400.0],["1999-08-11",9.7062,9.7361,9.6314,9.6614,51200.0],["1999-08-12",9.6314,9.7212,9.6314,9.7212,21800.0],["1999-08-13",9.7511,9.9007,9.7361,9.8408,32800.0],["1999-08-16",9.8109,9.9904,9.796,9.9306,43200.0],["1999-08-17",9.9605,10.0203,9.9306,9.9306,12600.0],["1999-08-18",9.9007,9.9306,9.8109,9.8408,18200.0],["1999-08-19",9.8109,9.8109,9.5268,9.7511,84000.0],["1999-08-20",9.7511,9.7511,9.5716,9.5716,24600.0],["1999-08-23",9.5118,9.5118,9.437,9.4819,173600.0],["1999-08-24",9.452,9.7511,9.452,9.7361,101200.0],["1999-08-25",9.7361,9.781,9.7212,9.7511,144400.0],["1999-08-26",9.7212,9.7212,9.6165,9.6614,42600.0],["1999-08-27",9.6913,9.6913,9.5268,9.5716,42800.0],["1999-08-30",9.6015,9.6015,9.3772,9.4968,83200.0],["1999-08-31",9.5118,9.5716,9.4819,9.4968,171200.0],["1999-09-01",9.4669,9.5268,9.3622,9.3922,96800.0],["1999-09-02",9.3922,9.3922,9.3174,9.3323,63400.0],["1999-09-03",9.3024,9.437,9.3024,9.3473,66800.0],["1999-09-07",9.3772,9.5417,9.3323,9.5417,99800.0],["1999-09-08",9.5118,9.5716,9.4819,9.5716,15200.0],["1999-09-09",9.5716,9.5866,9.4968,9.5417,7800.0],["1999-09-10",9.5716,9.6165,9.5118,9.5567,23800.0],["1999-09-13",9.5567,9.5716,9.5118,9.5118,23200.0],["1999-09-14",9.452,9.452,9.1828,9.2127,136200.0],["1999-09-15",9.2426,9.2725,9.1828,9.1828,31600.0],["1999-09-16",9.1828,9.1828,8.8837,8.8837,119800.0],["1999-09-17",8.8837,8.8837,8.7491,8.7939,285200.0],["1999-09-20",8.764,8.764,8.7042,8.7042,66800.0],["1999-09-21",8.7042,8.7042,8.5397,8.5845,75200.0],["1999-09-22",8.5845,8.6145,8.4948,8.5546,129800.0],["1999-09-23",8.5845,8.5995,8.5247,8.5247,23800.0],["1999-09-24",8.5247,8.5247,8.4051,8.435,66400.0],["1999-09-27",8.4649,8.6743,8.4649,8.5845,71400.0],["1999-09-28",8.5845,8.5845,8.435,8.5845,38000.0],["1999-09-29",8.5247,8.5995,8.3752,8.3901,46400.0],["1999-09-30",8.4499,8.4649,8.2854,8.2854,104000.0],["1999-10-01",8.3153,8.4499,8.2854,8.435,106200.0],["1999-10-04",8.435,8.5247,8.3453,8.5098,90000.0],["1999-10-05",8.4649,8.8238,8.4649,8.7939,97800.0],["1999-10-06",8.8538,9.1529,8.8538,9.0332,64600.0],["1999-10-07",9.093,9.452,9.0332,9.3323,135800.0],["1999-10-08",9.3622,9.3922,9.2426,9.3323,54400.0],["1999-10-11",9.3622,9.3622,9.2426,9.2426,32200.0],["1999-10-12",9.2725,9.3622,9.2426,9.2725,40600.0],["1999-10-13",9.2426,9.3024,9.1529,9.2426,60800.0],["1999-10-14",9.2426,9.3024,9.093,9.2426,34800.0],["1999-10-15",9.2127,9.3024,9.0332,9.1828,57000.0],["1999-10-18",9.1529,9.1529,8.9435,9.0482,63000.0],["1999-10-19",9.0482,9.1678,9.0482,9.1678,21800.0],["1999-10-20",9.2127,9.2426,8.5546,8.7341,219000.0],["1999-10-21",8.6145,8.8238,8.5098,8.7042,236600.0],["1999-10-22",8.764,9.093,8.764,9.093,60800.0],["1999-10-25",9.093,9.2127,9.093,9.2127,146600.0],["1999-10-26",9.2276,9.4221,9.1828,9.1977,222000.0],["1999-10-27",9.2426,9.3473,9.2426,9.2725,41800.0],["1999-10-28",9.3323,9.4221,9.3024,9.4221,51000.0],["1999-10-29",9.452,9.6314,9.4221,9.6015,128200.0],["1999-11-01",9.6015,9.6314,9.5716,9.5866,100600.0],["1999-11-02",9.5716,9.6015,9.5268,9.6015,133600.0],["1999-11-03",9.6015,9.6913,9.6015,9.6913,41200.0],["1999-11-04",9.7212,9.7212,9.6314,9.6464,130200.0],["1999-11-05",9.6614,9.6614,9.5268,9.6015,139800.0],["1999-11-08",9.5716,9.6015,9.4819,9.5417,70600.0],["1999-11-09",9.5716,9.6314,9.4221,9.4669,150400.0],["1999-11-10",9.437,9.5417,9.3922,9.4968,192200.0],["1999-11-11",9.6314,9.6913,9.5716,9.6314,170200.0],["1999-11-12",9.6464,9.6614,9.6015,9.6015,159200.0],["1999-11-15",9.6015,9.6913,9.6015,9.6913,138000.0],["1999-11-16",9.6913,9.8707,9.6913,9.8408,32200.0],["1999-11-17",9.8707,9.9006,9.781,9.8707,30000.0],["1999-11-18",9.9007,10.0353,9.8408,9.8408,189000.0],["1999-11-19",9.8707,9.8707,9.6614,9.6614,58000.0],["1999-11-22",9.6314,9.6314,9.5417,9.5417,32800.0],["1999-11-23",9.5118,9.7212,9.452,9.6913,291800.0],["1999-11-24",9.7062,9.8109,9.6913,9.7062,106000.0],["1999-11-26",9.6913,9.7212,9.6614,9.6614,112200.0],["1999-11-29",9.6614,9.6763,9.5118,9.6763,159800.0],["1999-11-30",9.6763,9.6913,9.5716,9.6165,156000.0],["1999-12-01",9.6464,9.6464,9.4968,9.5417,98200.0],["1999-12-02",9.5417,9.5567,9.4669,9.4669,37400.0],["1999-12-03",9.437,9.5567,9.4221,9.5417,54600.0],["1999-12-06",9.5417,9.6314,9.5417,9.5866,135400.0],["1999-12-07",9.5866,9.6614,9.5716,9.6614,41000.0],["1999-12-08",9.6913,9.6913,9.5716,9.6314,39800.0],["1999-12-09",9.6314,9.6314,9.5417,9.5716,102200.0],["1999-12-10",9.6015,9.6314,9.4221,9.437,66000.0],["1999-12-13",9.437,9.437,9.2725,9.3024,95800.0],["1999-12-14",9.2725,9.3024,8.8537,8.8837,166600.0],["1999-12-15",8.8538,8.8837,8.8089,8.8388,110600.0],["1999-12-16",8.8537,9.2426,8.7939,9.2426,201400.0],["1999-12-17",9.2426,9.5118,9.093,9.1678,401400.0],["1999-12-20",9.1678,9.1678,8.9884,9.1529,104400.0],["1999-12-21",9.2127,9.2127,9.0631,9.108,84800.0],["1999-12-22",9.1678,9.2276,8.8837,9.2127,115800.0],["1999-12-23",9.2426,9.3323,9.2127,9.2127,41200.0],["1999-12-27",9.2127,9.452,9.2127,9.4221,55400.0],["1999-12-28",9.4221,9.5716,9.3622,9.5716,32000.0],["1999-12-29",9.5118,9.5417,9.3622,9.5417,31200.0],["1999-12-30",9.5716,9.6015,9.4819,9.4819,38000.0],["1999-12-31",9.5118,9.6314,9.4968,9.6314,83800.0],["2000-01-03",9.6314,9.6314,9.093,9.1529,114000.0],["2000-01-04",9.093,9.093,8.7341,8.7939,84600.0],["2000-01-05",8.8238,9.0033,8.6892,8.9734,109000.0],["2000-01-06",8.9435,9.3024,8.9435,9.2725,59200.0],["2000-01-07",9.3323,9.452,9.2875,9.4221,132200.0],["2000-01-10",9.4819,9.5716,9.3922,9.5567,113800.0],["2000-01-11",9.5118,9.5118,9.2127,9.2127,45000.0],["2000-01-12",9.2127,9.2127,9.093,9.123,19000.0],["2000-01-13",9.1529,9.452,9.1529,9.4221,45000.0],["2000-01-14",9.3922,9.4071,9.3323,9.3323,43000.0],["2000-01-18",9.3772,9.3772,9.0631,9.0631,37400.0],["2000-01-19",8.9734,9.0631,8.9285,8.9734,80200.0],["2000-01-20",8.9884,9.2426,8.9884,9.1529,77800.0],["2000-01-21",9.1529,9.1828,9.0033,9.0183,99800.0],["2000-01-24",9.0781,9.2725,9.0183,9.0631,79800.0],["2000-01-25",9.1229,9.1229,8.6743,8.779,41400.0],["2000-01-26",8.779,8.779,8.5995,8.6145,129600.0],["2000-01-27",8.6444,8.6593,8.607,8.6294,117000.0],["2000-01-28",8.6743,8.7042,8.5995,8.6444,67600.0],["2000-01-31",8.6145,8.6294,8.3901,8.3901,104800.0],["2000-02-01",8.3901,8.3901,8.2555,8.3004,86800.0],["2000-02-02",8.3602,8.5098,8.2705,8.4948,133400.0],["2000-02-03",8.4649,8.764,8.4649,8.7042,48000.0],["2000-02-04",8.6743,8.7491,8.435,8.5546,213800.0],["2000-02-07",8.5247,8.9136,8.4799,8.6145,73600.0],["2000-02-08",8.6444,8.764,8.6145,8.6743,89600.0],["2000-02-09",8.6743,8.6743,8.2256,8.2705,386600.0],["2000-02-10",8.2705,8.5098,8.0461,8.5098,173400.0],["2000-02-11",8.5696,8.8837,8.5546,8.8837,173000.0],["2000-02-14",8.8837,8.8837,8.3453,8.45,67400.0],["2000-02-15",8.4499,8.5247,8.2854,8.5247,244200.0],["2000-02-16",8.5247,8.5247,8.2406,8.3153,130400.0],["2000-02-17",8.2555,8.2555,7.9115,8.091,283200.0],["2000-02-18",8.106,8.1508,7.4479,7.5975,195800.0],["2000-02-22",7.6573,7.6723,7.5377,7.5676,251200.0],["2000-02-23",7.6573,7.8069,6.8198,7.8069,372000.0],["2000-02-24",7.8069,7.8069,7.6872,7.6872,100200.0],["2000-02-25",7.6872,7.7919,7.6872,7.6872,41600.0],["2000-02-28",7.6274,7.8069,7.6274,7.6872,75200.0],["2000-02-29",7.7769,8.0162,7.7769,7.7769,80800.0],["2000-03-01",7.7769,7.8218,7.2086,7.403,185600.0],["2000-03-02",7.4479,7.4479,6.9693,7.0441,176400.0],["2000-03-03",7.1787,7.3432,7.1189,7.3133,716400.0],["2000-03-06",7.3283,7.3731,7.2984,7.3283,374600.0],["2000-03-07",7.3283,7.3283,6.9992,7.1039,265000.0],["2000-03-08",6.9843,7.1638,6.9245,7.1638,159600.0],["2000-03-09",7.1638,7.3283,7.0591,7.3283,308000.0],["2000-03-10",7.3283,7.3283,7.1787,7.1787,108200.0],["2000-03-13",7.1787,7.2385,7.1338,7.1937,92600.0],["2000-03-14",7.1338,7.2385,7.1338,7.1787,292200.0],["2000-03-15",7.1787,7.1787,7.0591,7.0591,221400.0],["2000-03-16",7.089,7.7769,7.089,7.7022,483800.0],["2000-03-17",7.6423,7.8069,7.4778,7.4778,241600.0],["2000-03-20",7.4928,7.7171,7.4928,7.6573,125600.0],["2000-03-21",7.6573,7.8069,7.5377,7.5676,236800.0],["2000-03-22",7.7769,8.2256,7.7769,8.1508,323600.0],["2000-03-23",8.1508,8.435,8.1508,8.3453,171200.0],["2000-03-24",8.3453,8.4799,8.3303,8.4051,138600.0],["2000-03-27",8.4051,8.5247,8.4051,8.5098,163400.0],["2000-03-28",8.5098,9.108,8.5098,9.0781,325600.0],["2000-03-29",9.0482,9.1529,8.8538,9.1379,174400.0],["2000-03-30",9.1529,9.2725,9.093,9.2576,124200.0],["2000-03-31",9.2576,10.0502,9.2276,10.0502,212000.0],["2000-04-03",10.0352,10.0502,9.6165,9.9306,191600.0],["2000-04-04",9.9306,9.9306,9.3024,9.4221,154800.0],["2000-04-05",9.452,9.452,9.2725,9.2725,89000.0],["2000-04-06",9.3024,9.3323,9.1828,9.3174,98800.0],["2000-04-07",9.3174,9.3174,9.1828,9.2725,98400.0],["2000-04-10",9.3024,9.3323,9.0033,9.0482,132600.0],["2000-04-11",9.0781,9.0781,8.6145,8.9136,219000.0],["2000-04-12",8.9435,9.3622,8.9136,9.2127,97600.0],["2000-04-13",9.2725,9.2725,9.0631,9.1828,80800.0],["2000-04-14",9.2127,9.2127,8.9285,8.9884,89000.0],["2000-04-17",8.9285,9.0781,8.8538,8.9435,170000.0],["2000-04-18",8.8837,8.8837,8.4051,8.6294,228400.0],["2000-04-19",8.6892,8.7491,8.4948,8.5397,71000.0],["2000-04-20",8.4948,8.6444,8.4948,8.6294,71000.0],["2000-04-24",8.6892,8.6892,8.4649,8.5696,56400.0],["2000-04-25",8.5845,8.5845,8.3153,8.435,117800.0],["2000-04-26",8.435,9.1529,8.435,8.9734,353800.0],["2000-04-27",8.9136,8.9136,8.5696,8.6145,304400.0],["2000-04-28",8.6743,8.7191,8.5247,8.6444,123600.0],["2000-05-01",8.6444,8.6444,8.435,8.4948,64200.0],["2000-05-02",8.5247,8.7341,8.4948,8.7341,740400.0],["2000-05-03",8.764,8.8238,8.6444,8.779,65200.0],["2000-05-04",8.7192,8.9136,8.7192,8.8687,67400.0],["2000-05-05",8.8538,9.0631,8.8538,9.0332,59400.0],["2000-05-08",9.0631,9.2127,9.0482,9.1529,91000.0],["2000-05-09",9.123,9.1379,9.0482,9.0781,41800.0],["2000-05-10",9.0781,9.1828,8.9734,9.0033,125600.0],["2000-05-11",9.0482,9.1678,9.0482,9.108,66800.0],["2000-05-12",9.1379,9.1379,9.0332,9.0482,52600.0],["2000-05-15",9.0332,9.0631,9.0033,9.0631,39200.0],["2000-05-16",9.123,9.1379,9.0781,9.1379,28200.0],["2000-05-17",9.093,9.1828,9.0183,9.1828,58200.0],["2000-05-18",9.123,9.1379,9.0781,9.123,26000.0],["2000-05-19",9.1529,9.1529,8.9734,9.0033,53200.0],["2000-05-22",8.9883,9.0033,8.8089,8.8089,443800.0],["2000-05-23",8.7491,9.0781,8.7491,8.764,50600.0],["2000-05-24",8.7341,8.8538,8.6444,8.8538,94400.0],["2000-05-25",8.8538,8.9285,8.779,8.8538,50800.0],["2000-05-26",8.8537,8.8837,8.779,8.8089,84400.0],["2000-05-30",8.7939,8.8837,8.7939,8.8837,108400.0],["2000-05-31",8.8537,9.0033,8.8537,9.0033,272800.0],["2000-06-01",9.0332,9.5716,8.9584,9.5716,190200.0],["2000-06-02",9.5716,9.8109,9.4819,9.5417,143600.0],["2000-06-05",9.4819,9.4819,9.1678,9.2127,78800.0],["2000-06-06",9.1529,9.1977,9.1379,9.1678,73000.0],["2000-06-07",9.123,9.3922,9.093,9.3024,110000.0],["2000-06-08",9.2426,9.2875,9.123,9.2276,45200.0],["2000-06-09",9.1828,9.3622,9.123,9.3473,63800.0],["2000-06-12",9.3473,9.452,9.3024,9.3024,34600.0],["2000-06-13",9.3622,9.3922,9.2725,9.3174,51400.0],["2000-06-14",9.2576,9.3174,9.108,9.2576,56600.0],["2000-06-15",9.1977,9.2426,8.9734,9.0033,209600.0],["2000-06-16",8.9136,8.9285,8.2854,8.5397,347800.0],["2000-06-19",8.4948,8.5098,7.9265,7.9863,336800.0],["2000-06-20",8.0162,8.0761,7.7171,7.8218,198600.0],["2000-06-21",7.8218,7.9863,7.6722,7.8966,125200.0],["2000-06-22",7.9564,8.0761,7.8966,7.9863,48800.0],["2000-06-23",8.0162,8.0761,8.0013,8.0312,137800.0],["2000-06-26",8.0162,8.1359,8.0162,8.1209,98000.0],["2000-06-27",8.1658,8.3453,8.1658,8.3303,132400.0],["2000-06-28",8.3901,8.5845,8.2256,8.5247,162400.0],["2000-06-29",8.4948,8.8986,8.3453,8.8388,243400.0],["2000-06-30",8.7939,8.8538,8.6892,8.7341,684000.0],["2000-07-03",8.7042,9.0631,8.7042,8.8687,72400.0],["2000-07-05",8.8986,8.9734,8.8238,8.8238,113200.0],["2000-07-06",8.8837,9.0631,8.8538,8.8538,85000.0],["2000-07-07",8.8538,8.9285,8.8538,8.8687,31000.0],["2000-07-10",8.8837,8.8837,8.7341,8.779,57600.0],["2000-07-11",8.8388,9.0183,8.7491,8.9734,95000.0],["2000-07-12",8.9285,9.0183,8.764,8.8687,151000.0],["2000-07-13",8.8388,9.0033,8.764,8.9285,54000.0],["2000-07-14",8.8837,8.8837,8.7192,8.7341,66400.0],["2000-07-17",8.7042,8.7341,8.4948,8.5098,64200.0],["2000-07-18",8.4499,8.4649,8.2555,8.2854,64000.0],["2000-07-19",8.3453,8.3602,8.1658,8.2256,90200.0],["2000-07-20",8.1658,8.2256,8.1359,8.1807,97000.0],["2000-07-21",8.1359,8.1957,8.0162,8.0461,92400.0],["2000-07-24",8.0162,8.1957,8.0162,8.0761,57400.0],["2000-07-25",8.106,8.1957,8.0761,8.1658,31200.0],["2000-07-26",8.1359,8.1359,8.0761,8.106,229000.0],["2000-07-27",8.1359,8.1359,7.8667,7.9115,85000.0],["2000-07-28",7.9115,7.9115,7.6872,7.747,85400.0],["2000-07-31",7.8069,7.8218,7.7321,7.8069,172600.0],["2000-08-01",7.8218,7.9265,7.7171,7.8368,99600.0],["2000-08-02",7.8368,7.8966,7.747,7.8816,262600.0],["2000-08-03",7.8816,7.8816,7.5676,7.7919,94800.0],["2000-08-04",7.8517,7.8517,7.7171,7.7769,29000.0],["2000-08-07",7.7769,7.7769,7.6274,7.6573,78200.0],["2000-08-08",7.6573,7.6872,7.5077,7.5676,51000.0],["2000-08-09",7.5825,7.5825,7.4928,7.5676,81800.0],["2000-08-10",7.5975,7.6274,7.5377,7.5377,170800.0],["2000-08-11",7.5676,7.6423,7.5526,7.6274,80800.0],["2000-08-14",7.6274,7.6573,7.5676,7.6423,37200.0],["2000-08-15",7.5825,7.6573,7.5825,7.6423,121200.0],["2000-08-16",7.6423,7.6573,7.5377,7.5825,58200.0],["2000-08-17",7.5676,7.5975,7.433,7.4629,24000.0],["2000-08-18",7.433,7.4629,7.418,7.4479,75800.0],["2000-08-21",7.3881,7.5077,7.3881,7.5077,36800.0],["2000-08-22",7.4479,7.5227,7.433,7.4778,40800.0],["2000-08-23",7.4778,7.6423,7.418,7.5077,86200.0],["2000-08-24",7.4479,7.6573,7.433,7.6423,94000.0],["2000-08-25",7.6423,7.6423,7.4928,7.5377,84400.0],["2000-08-28",7.5377,7.6723,7.5077,7.6124,368000.0],["2000-08-29",7.5676,7.5825,7.4479,7.5676,58800.0],["2000-08-30",7.6274,7.6274,7.3582,7.433,128400.0],["2000-08-31",7.418,7.5376,7.3881,7.418,102600.0],["2000-09-01",7.4629,7.747,7.4629,7.5377,169000.0],["2000-09-05",7.5676,7.7769,7.5676,7.762,209400.0],["2000-09-06",7.762,7.8816,7.762,7.8069,56200.0],["2000-09-07",7.8368,7.8667,7.6573,7.747,60400.0],["2000-09-08",7.7171,7.7321,7.6722,7.7171,61000.0],["2000-09-11",7.7321,7.8816,7.7171,7.7321,105800.0],["2000-09-12",7.7769,7.7769,7.6723,7.7022,203400.0],["2000-09-13",7.6872,7.7171,7.5975,7.5975,74400.0],["2000-09-14",7.6124,7.6124,7.5077,7.5526,69400.0],["2000-09-15",7.4928,7.6573,7.4629,7.5526,98800.0],["2000-09-18",7.5526,7.6723,7.1787,7.6274,167200.0],["2000-09-19",7.6423,7.6573,7.5975,7.6423,85600.0],["2000-09-20",7.6573,7.7022,7.5975,7.6536,116400.0],["2000-09-21",7.6274,7.8517,7.6274,7.747,100000.0],["2000-09-22",7.7769,7.8966,7.6274,7.8816,177000.0],["2000-09-25",7.8517,7.8667,7.6573,7.6573,59800.0],["2000-09-26",7.6872,7.6872,7.3881,7.5825,111800.0],["2000-09-27",7.6124,7.9415,7.5377,7.9115,135200.0],["2000-09-28",7.8816,8.2705,7.8816,8.2256,90200.0],["2000-09-29",8.1807,8.2705,7.9863,8.0162,141800.0],["2000-10-02",8.0461,8.106,7.9564,8.0611,89600.0],["2000-10-03",8.091,8.091,7.8966,7.9115,110800.0],["2000-10-04",7.9714,7.9863,7.8068,7.8966,58400.0],["2000-10-05",7.8966,8.0013,7.8218,7.9415,96000.0],["2000-10-06",7.9714,7.9714,7.762,7.8966,177400.0],["2000-10-09",7.8667,7.8816,7.747,7.8218,31200.0],["2000-10-10",7.7919,7.8368,7.5526,7.6124,85800.0],["2000-10-11",7.5526,7.5825,7.3283,7.4778,83000.0],["2000-10-12",7.4479,7.4479,6.9843,7.1787,204200.0],["2000-10-13",7.1189,7.2385,7.089,7.1787,542200.0],["2000-10-16",7.1787,7.2236,7.1488,7.1638,152600.0],["2000-10-17",7.1937,7.1937,6.8796,6.9095,241200.0],["2000-10-18",6.8796,7.3432,6.7899,7.2385,185000.0],["2000-10-19",7.2236,7.4479,7.1488,7.2984,112400.0],["2000-10-20",7.2984,7.2984,7.2086,7.2984,57200.0],["2000-10-23",7.2984,7.2984,7.0292,7.0591,71400.0],["2000-10-24",7.1039,7.1039,6.8497,6.9992,327200.0],["2000-10-25",6.9843,6.9843,6.76,6.9394,107200.0],["2000-10-26",6.9095,7.3283,6.8946,7.2984,123400.0],["2000-10-27",7.2684,7.4778,7.2684,7.418,74600.0],["2000-10-30",7.4479,7.7171,7.4479,7.7022,54200.0],["2000-10-31",7.8966,8.5546,7.8966,8.5546,349600.0],["2000-11-01",8.5546,8.6743,8.4948,8.5995,389200.0],["2000-11-02",8.5995,8.6145,8.5846,8.5995,286600.0],["2000-11-03",8.6145,8.6145,8.3153,8.3602,136400.0],["2000-11-06",8.3303,8.3602,8.091,8.1957,167000.0],["2000-11-07",8.1359,8.2406,8.0761,8.1209,85000.0],["2000-11-08",8.1658,8.2256,8.091,8.1209,172600.0],["2000-11-09",8.1209,8.1209,7.8966,8.1209,71400.0],["2000-11-10",8.0761,8.091,7.6723,7.7022,85800.0],["2000-11-13",7.6423,7.8966,7.5975,7.747,130800.0],["2000-11-14",7.8069,8.2107,7.8069,8.0461,58800.0],["2000-11-15",7.9863,8.2107,7.9863,8.0761,45200.0],["2000-11-16",8.1209,8.2107,7.8667,7.9265,238600.0],["2000-11-17",7.9863,8.1508,7.9564,8.0013,83400.0],["2000-11-20",7.9863,7.9863,7.7171,7.8069,81800.0],["2000-11-21",7.8368,7.9265,7.747,7.8069,66600.0],["2000-11-22",7.7769,7.8218,7.6274,7.7171,77400.0],["2000-11-24",7.6573,7.8966,7.6573,7.8966,40800.0],["2000-11-27",7.9265,8.0013,7.7171,7.7321,131800.0],["2000-11-28",7.7321,7.8966,7.6274,7.6723,64600.0],["2000-11-29",7.6872,7.7171,7.6274,7.6573,138000.0],["2000-11-30",7.6872,7.7321,7.5227,7.5676,138600.0],["2000-12-01",7.5975,7.762,7.5975,7.6723,134600.0],["2000-12-04",7.7321,7.7769,7.5077,7.5676,171800.0],["2000-12-05",7.5975,7.5975,7.5377,7.5825,185000.0],["2000-12-06",7.5825,7.6872,7.4778,7.4778,191200.0],["2000-12-07",7.5227,7.6423,7.5077,7.6274,108600.0],["2000-12-08",7.7171,7.8966,7.7171,7.8966,141000.0],["2000-12-11",7.9265,8.0162,7.7769,8.0162,232000.0],["2000-12-12",7.9863,8.0761,7.9714,8.0461,209400.0],["2000-12-13",8.0162,8.106,7.8069,7.8667,111400.0],["2000-12-14",7.8966,7.9564,7.747,7.8966,184400.0],["2000-12-15",7.8966,7.9415,7.5975,7.6423,237800.0],["2000-12-18",7.6573,7.6723,7.5526,7.5676,160000.0],["2000-12-19",7.5975,8.106,7.5975,7.9863,378200.0],["2000-12-20",7.9564,7.9863,7.7769,7.9714,185800.0],["2000-12-21",8.0162,8.2256,8.0162,8.1957,91600.0],["2000-12-22",8.1658,8.5546,8.1658,8.5247,89600.0],["2000-12-26",8.5247,8.6145,8.4649,8.5546,82000.0],["2000-12-27",8.5845,8.6444,8.4948,8.6444,88800.0],["2000-12-28",8.6444,9.1379,8.5995,9.123,117800.0],["2000-12-29",9.093,9.2576,8.8238,8.8388,155200.0],["2001-01-02",8.8538,8.9734,8.8388,8.8388,78800.0],["2001-01-03",8.8538,9.0781,8.8089,9.0332,86600.0],["2001-01-04",9.0183,9.0332,8.764,8.764,87400.0],["2001-01-05",8.764,9.0033,8.6444,8.8089,84800.0],["2001-01-08",8.8537,9.1678,8.8537,9.1678,48800.0],["2001-01-09",9.2127,9.3323,9.0183,9.123,228000.0],["2001-01-10",9.1828,9.5417,9.1529,9.4819,262200.0],["2001-01-11",9.5417,9.6314,9.5417,9.5567,172800.0],["2001-01-12",9.5567,9.5716,9.5268,9.5567,324400.0],["2001-01-16",9.5567,9.6913,9.4968,9.5866,155600.0],["2001-01-17",9.5716,9.7361,9.5716,9.6763,210000.0],["2001-01-18",9.7361,10.0352,9.6913,10.0203,133600.0],["2001-01-19",10.0203,10.0203,9.437,9.4968,174400.0],["2001-01-22",9.452,9.452,9.2127,9.3922,137000.0],["2001-01-23",9.4221,9.5716,9.2725,9.4819,211200.0],["2001-01-24",9.5417,9.5716,9.3922,9.4221,147000.0],["2001-01-25",9.3922,9.5118,9.3323,9.3772,87400.0],["2001-01-26",9.4221,9.8408,9.3323,9.8408,511800.0],["2001-01-29",9.775,10.0502,9.775,9.9904,385400.0],["2001-01-30",9.988,10.3254,9.988,10.3062,425200.0],["2001-01-31",10.3134,10.3852,10.2297,10.2895,146800.0],["2001-02-01",10.2895,10.5048,10.0502,10.2847,99600.0],["2001-02-02",10.2895,10.2895,10.1698,10.1938,128600.0],["2001-02-05",10.2177,10.378,10.1675,10.177,127600.0],["2001-02-06",10.2177,10.2297,10.1651,10.177,146200.0],["2001-02-07",10.2177,10.2177,10.0861,10.1675,124000.0],["2001-02-08",10.1698,10.1938,10.0502,10.1938,99800.0],["2001-02-09",10.1818,10.2656,10.0023,10.0023,62000.0],["2001-02-12",10.0143,10.0741,9.9401,10.0478,204800.0],["2001-02-13",10.0478,10.3254,10.0263,10.1818,164200.0],["2001-02-14",10.1842,10.1842,10.0622,10.134,140000.0],["2001-02-15",10.1363,10.1818,10.1196,10.1651,572600.0],["2001-02-16",10.1698,10.1698,10.0502,10.1196,130400.0],["2001-02-20",10.11,10.1698,10.0215,10.0861,36800.0],["2001-02-21",10.1435,10.1579,10.0023,10.0023,155400.0],["2001-02-22",10.0382,10.0382,9.7391,9.7989,110400.0],["2001-02-23",9.8348,9.8348,9.5477,9.8348,283600.0],["2001-02-26",9.8612,10.1818,9.8253,10.1818,69600.0],["2001-02-27",10.2177,10.2177,9.8205,9.8348,125800.0],["2001-02-28",9.8707,9.9066,9.8109,9.8707,141400.0],["2001-03-01",9.8707,10.2297,9.8683,10.122,94200.0],["2001-03-02",10.1459,10.2297,10.11,10.1459,58600.0],["2001-03-05",10.1938,10.2057,10.11,10.1411,71400.0],["2001-03-06",10.1579,10.1579,10.0502,10.0717,74400.0],["2001-03-07",10.0981,10.2392,10.0981,10.2297,67400.0],["2001-03-08",10.1938,10.201,10.0622,10.0741,46600.0],["2001-03-09",10.122,10.122,9.9928,9.9952,131600.0],["2001-03-12",9.9473,9.9497,9.787,9.7894,157800.0],["2001-03-13",9.7319,9.7319,9.428,9.6195,100400.0],["2001-03-14",9.6554,9.6554,9.4759,9.5597,160200.0],["2001-03-15",9.5022,9.6195,9.452,9.5118,130400.0],["2001-03-16",9.5716,9.574,9.4161,9.5118,156200.0],["2001-03-19",9.4759,9.4759,9.3323,9.4113,123400.0],["2001-03-20",9.3922,9.4759,9.2605,9.3898,82000.0],["2001-03-21",9.3323,9.3323,9.105,9.117,63200.0],["2001-03-22",9.093,9.093,8.7341,8.9016,158800.0],["2001-03-23",8.9016,9.3036,8.9016,9.2486,255000.0],["2001-03-26",9.2127,9.5525,9.1457,9.4759,100600.0],["2001-03-27",9.452,9.452,9.1744,9.1983,170600.0],["2001-03-28",9.1529,9.1529,8.7939,8.9495,408600.0],["2001-03-29",8.9519,9.3682,8.9519,9.1624,185200.0],["2001-03-30",9.1648,9.1768,9.0452,9.105,261600.0],["2001-04-02",9.093,9.3323,9.0452,9.3323,426400.0],["2001-04-03",9.3323,9.4855,9.3323,9.3802,248200.0],["2001-04-04",9.3826,9.3922,9.1409,9.1505,244000.0],["2001-04-05",9.2127,9.4879,9.1864,9.4879,170000.0],["2001-04-06",9.4639,9.4639,9.2103,9.2366,91200.0],["2001-04-09",9.2366,9.4879,9.2318,9.3299,67600.0],["2001-04-10",9.3874,9.5238,9.3802,9.4089,92600.0],["2001-04-11",9.44,9.44,8.6384,8.6456,423600.0],["2001-04-12",8.8538,9.4041,8.8179,9.3443,711600.0],["2001-04-16",9.2869,9.3802,9.1529,9.2127,214400.0],["2001-04-17",9.1553,9.2725,9.117,9.2223,189400.0],["2001-04-18",9.239,9.2605,9.1289,9.2199,244000.0],["2001-04-19",9.2199,9.3563,9.0452,9.3563,115600.0],["2001-04-20",9.2988,9.2988,9.1529,9.2247,137600.0],["2001-04-23",9.2007,9.2151,8.9734,9.184,121400.0],["2001-04-24",9.184,9.2677,9.16,9.2582,270200.0],["2001-04-25",9.2605,9.2605,9.2103,9.2127,128200.0],["2001-04-26",9.3323,10.2871,9.2127,10.2656,906400.0],["2001-04-27",10.4809,10.5527,10.3134,10.4355,458200.0],["2001-04-30",10.4355,10.5527,10.0023,10.0023,258600.0],["2001-05-01",10.0502,10.4091,10.0502,10.2775,77400.0],["2001-05-02",10.2416,10.3493,10.2057,10.2081,206600.0],["2001-05-03",10.2297,10.2751,10.122,10.1507,124600.0],["2001-05-04",10.2177,10.7202,10.2177,10.7202,328800.0],["2001-05-07",10.7083,10.8399,10.5814,10.6365,141600.0],["2001-05-08",10.6006,10.7681,10.5934,10.7465,85400.0],["2001-05-09",10.78,10.8279,10.7106,10.8159,66800.0],["2001-05-10",10.8159,11.0983,10.7681,10.8303,254200.0],["2001-05-11",10.8877,11.005,10.8399,10.9834,183600.0],["2001-05-14",10.9858,10.9858,10.871,10.8901,260000.0],["2001-05-15",10.8758,10.8758,10.7346,10.7776,148600.0],["2001-05-16",10.8159,11.2467,10.8159,11.1868,185200.0],["2001-05-17",11.1868,11.2945,11.1509,11.2706,243400.0],["2001-05-18",11.2706,11.2706,11.0265,11.0696,110200.0],["2001-05-21",11.0696,11.1007,11.0433,11.0911,125200.0],["2001-05-22",11.1031,11.2179,11.0433,11.1796,111000.0],["2001-05-23",11.1509,11.1509,10.9739,11.0672,105000.0],["2001-05-24",11.072,11.1605,10.9619,11.0504,163400.0],["2001-05-25",11.0193,11.072,10.78,10.78,146200.0],["2001-05-29",10.804,10.8877,10.7681,10.7752,469400.0],["2001-05-30",10.8327,10.8399,10.6724,10.7082,151000.0],["2001-05-31",10.7059,10.9356,10.6484,10.9356,157400.0],["2001-06-01",10.9332,10.9332,10.7441,10.8159,164000.0],["2001-06-04",10.792,10.9356,10.7681,10.9356,150400.0],["2001-06-05",10.9595,10.9834,10.6963,10.8207,102200.0],["2001-06-06",10.8207,10.8638,10.7681,10.8518,62200.0],["2001-06-07",10.8279,10.8758,10.792,10.8279,104200.0],["2001-06-08",10.8279,10.8279,10.6963,10.7441,81600.0],["2001-06-11",10.7202,10.7346,10.4785,10.4809,170400.0],["2001-06-12",10.457,10.4809,10.2775,10.3397,324800.0],["2001-06-13",10.3613,10.3804,10.3015,10.3015,258200.0],["2001-06-14",10.3015,10.3134,10.0981,10.1627,116600.0],["2001-06-15",10.122,10.1531,9.6147,9.6195,406800.0],["2001-06-18",9.5716,9.5716,9.452,9.5644,523200.0],["2001-06-19",9.5644,9.5932,9.5238,9.5477,398200.0],["2001-06-20",9.5597,9.5764,9.3323,9.3323,462800.0],["2001-06-21",9.3347,9.6195,9.2845,9.5716,221400.0],["2001-06-22",9.5716,9.6195,9.5357,9.5788,319600.0],["2001-06-25",9.5716,9.7272,9.5716,9.6913,182000.0],["2001-06-26",9.6554,9.9353,9.6195,9.8109,250200.0],["2001-06-27",9.8109,9.9545,9.7152,9.9545,241600.0],["2001-06-28",9.9425,10.2177,9.9066,10.0622,167600.0],["2001-06-29",9.6913,10.3374,9.6314,9.9186,835800.0],["2001-07-02",9.9425,9.9545,9.7391,9.787,224200.0],["2001-07-03",9.7272,9.7989,9.6961,9.7559,91800.0],["2001-07-05",9.708,9.9162,9.7008,9.8564,108200.0],["2001-07-06",9.8564,9.8588,9.775,9.8157,73800.0],["2001-07-09",9.8157,9.842,9.7511,9.8157,167800.0],["2001-07-10",9.8157,9.9066,9.799,9.8109,174000.0],["2001-07-11",9.8348,9.8348,9.6602,9.6602,260200.0],["2001-07-12",9.6673,9.6793,9.5238,9.653,128600.0],["2001-07-13",9.6506,9.6506,9.5357,9.6123,52800.0],["2001-07-16",9.5644,9.5692,9.4687,9.5357,101200.0],["2001-07-17",9.5238,9.5357,9.3922,9.4759,108800.0],["2001-07-18",9.4161,9.4759,9.3323,9.3898,292600.0],["2001-07-19",9.4041,9.5597,9.3323,9.5118,110000.0],["2001-07-20",9.4998,9.5357,9.4759,9.5357,78600.0],["2001-07-23",9.5118,9.5118,9.4161,9.452,56000.0],["2001-07-24",9.428,9.4759,9.4041,9.4496,126200.0],["2001-07-25",9.4281,9.6362,9.3443,9.5979,640200.0],["2001-07-26",9.6219,9.6554,9.5357,9.5716,208000.0],["2001-07-27",9.5836,9.5932,9.5118,9.5716,89600.0],["2001-07-30",9.5597,9.5597,9.4639,9.507,157800.0],["2001-07-31",9.4998,9.5716,9.4639,9.5597,166600.0],["2001-08-01",9.5692,9.6195,9.5381,9.5716,410200.0],["2001-08-02",9.5238,9.5955,9.5238,9.5716,244600.0],["2001-08-03",9.5716,9.5812,9.5238,9.5692,174800.0],["2001-08-06",9.5692,9.6171,9.5692,9.574,136400.0],["2001-08-07",9.6267,9.7391,9.562,9.7391,126600.0],["2001-08-08",9.7391,9.8564,9.6984,9.8468,150200.0],["2001-08-09",9.8109,10.0263,9.775,10.0119,166200.0],["2001-08-10",10.0119,10.1435,10.0023,10.055,133800.0],["2001-08-13",10.055,10.055,9.9665,10.0023,60000.0],["2001-08-14",10.0143,10.0143,9.7702,9.7942,114200.0],["2001-08-15",9.8229,9.8348,9.7966,9.8253,93200.0],["2001-08-16",9.8253,9.8348,9.7296,9.7319,105400.0],["2001-08-17",9.6961,9.6961,9.5716,9.5955,138600.0],["2001-08-20",9.5956,9.5956,9.4879,9.5692,109800.0],["2001-08-21",9.5692,9.6697,9.5477,9.5477,128800.0],["2001-08-22",9.5597,9.7391,9.4998,9.6602,115800.0],["2001-08-23",9.6434,9.6434,9.5477,9.5501,73000.0],["2001-08-24",9.5597,9.641,9.5477,9.6099,71000.0],["2001-08-27",9.6195,9.8085,9.5956,9.7511,111200.0],["2001-08-28",9.8109,9.8588,9.6147,9.6554,120800.0],["2001-08-29",9.6554,9.6745,9.5525,9.6314,57000.0],["2001-08-30",9.6314,9.6913,9.5525,9.6673,94600.0],["2001-08-31",9.6554,9.6554,9.5597,9.6027,112600.0],["2001-09-04",9.6434,9.8731,9.5716,9.8229,152600.0],["2001-09-05",9.8229,9.8229,9.6913,9.7391,62600.0],["2001-09-06",9.775,9.775,9.6745,9.6769,49600.0],["2001-09-07",9.6769,9.6769,9.452,9.4998,89600.0],["2001-09-10",9.4879,9.507,9.3802,9.3802,53000.0],["2001-09-17",9.3563,9.3563,8.9016,8.9016,98200.0],["2001-09-18",8.9255,8.9255,8.6934,8.8274,67800.0],["2001-09-19",8.5881,8.6934,8.2436,8.5857,514000.0],["2001-09-20",8.5259,8.5307,8.2196,8.2316,242800.0],["2001-09-21",8.1359,8.1359,7.9684,7.9803,240600.0],["2001-09-24",7.9444,8.1311,7.9444,7.9732,150800.0],["2001-09-25",7.9923,8.1837,7.9923,8.1239,159800.0],["2001-09-26",8.1478,8.2364,7.9851,7.9851,189000.0],["2001-09-27",7.9851,8.0067,7.9564,8.0067,157000.0],["2001-09-28",7.9827,8.2962,7.9708,8.1598,217400.0],["2001-10-01",8.2675,8.4589,8.1742,8.2747,145000.0],["2001-10-02",8.2555,8.3153,8.1096,8.2436,135800.0],["2001-10-03",8.2196,8.5905,8.2196,8.5905,190200.0],["2001-10-04",8.5881,8.8131,8.5714,8.8131,118200.0],["2001-10-05",8.8131,8.9016,8.7891,8.8561,115800.0],["2001-10-08",8.8561,8.8561,8.77,8.7724,84400.0],["2001-10-09",8.7724,8.9016,8.5427,8.6025,127200.0],["2001-10-10",8.6025,8.8346,8.6025,8.8346,70800.0],["2001-10-11",8.8346,9.2366,8.8346,9.2318,239600.0],["2001-10-12",9.2127,9.4496,9.1888,9.3898,270200.0],["2001-10-15",9.3802,9.6793,9.3802,9.5238,235600.0],["2001-10-16",9.4998,9.5668,9.4879,9.5094,81400.0],["2001-10-17",9.4998,9.507,9.1888,9.2294,146000.0],["2001-10-18",9.2079,9.4137,9.1888,9.3084,143400.0],["2001-10-19",9.3084,9.4998,9.3084,9.4161,147800.0],["2001-10-22",9.4161,9.5022,9.3395,9.3658,72000.0],["2001-10-23",9.3922,9.5716,9.3802,9.5597,89800.0],["2001-10-24",9.6434,9.6673,9.5142,9.5238,77600.0],["2001-10-25",9.5238,9.7822,9.5214,9.7822,187800.0],["2001-10-26",9.7822,9.8707,9.6554,9.6673,101600.0],["2001-10-29",9.7272,9.8588,9.7272,9.8588,84400.0],["2001-10-30",9.7631,9.8085,9.5716,9.6386,219800.0],["2001-10-31",9.6865,9.8109,9.4998,9.6458,219400.0],["2001-11-01",9.6697,10.0287,9.6697,9.9928,142000.0],["2001-11-02",9.9712,9.9736,9.6673,9.6673,224400.0],["2001-11-05",9.6673,9.7391,9.3323,9.452,230600.0],["2001-11-06",9.452,9.5477,9.3802,9.5357,201400.0],["2001-11-07",9.5597,9.6267,9.4998,9.5477,117600.0],["2001-11-08",9.5477,9.6314,9.5477,9.6171,110200.0],["2001-11-09",9.6003,9.6673,9.5118,9.5477,98400.0],["2001-11-12",9.5716,9.6075,9.5381,9.5692,78200.0],["2001-11-13",9.5716,9.6649,9.5644,9.6649,204600.0],["2001-11-14",9.6649,9.8636,9.6649,9.8588,68000.0],["2001-11-15",9.854,9.9066,9.8348,9.8348,109200.0],["2001-11-16",9.8707,10.3374,9.8707,10.2895,295400.0],["2001-11-19",10.2895,10.7657,10.2895,10.6412,385000.0],["2001-11-20",10.6412,10.6843,10.3134,10.5168,201800.0],["2001-11-21",10.5049,10.5216,10.2895,10.39,75600.0],["2001-11-23",10.4091,10.67,10.4091,10.6676,60800.0],["2001-11-26",10.6197,10.7083,10.5049,10.5049,127400.0],["2001-11-27",10.5049,10.6843,10.3732,10.6149,226400.0],["2001-11-28",10.6006,10.7681,10.457,10.469,136600.0],["2001-11-29",10.4714,10.5264,10.0981,10.4402,238400.0],["2001-11-30",10.5001,10.5264,10.3134,10.4833,170200.0],["2001-12-03",10.469,10.5144,10.378,10.5096,137800.0],["2001-12-04",10.5096,10.6676,10.5096,10.6676,165400.0],["2001-12-05",10.6652,10.9834,10.6652,10.8758,256800.0],["2001-12-06",10.8494,11.0313,10.8494,11.0313,330200.0],["2001-12-07",11.0265,11.2467,10.9763,11.2467,266200.0],["2001-12-10",11.2347,11.4022,10.9475,11.127,606800.0],["2001-12-11",11.127,11.3663,11.127,11.3184,300400.0],["2001-12-12",11.3184,11.3184,11.127,11.2275,208200.0],["2001-12-13",11.2275,11.3304,11.1749,11.2227,93600.0],["2001-12-14",11.2108,11.2945,11.0074,11.0074,181800.0],["2001-12-17",11.0074,11.1198,10.9547,11.0887,217400.0],["2001-12-18",11.0887,11.1749,11.0887,11.1749,223600.0],["2001-12-19",11.1581,11.1605,11.0193,11.1198,171800.0],["2001-12-20",11.2108,11.2467,10.9523,10.9523,153000.0],["2001-12-21",10.9643,10.9667,10.6484,10.6819,773800.0],["2001-12-24",10.6819,10.9045,10.6245,10.8997,83600.0],["2001-12-26",10.9475,11.127,10.9332,11.127,101200.0],["2001-12-27",11.0911,11.2467,11.0433,11.194,214000.0],["2001-12-28",11.1749,11.2395,11.1366,11.2227,110600.0],["2001-12-31",11.2108,11.4309,11.115,11.3902,221000.0],["2002-01-02",11.3663,11.3663,11.0074,11.2036,323200.0],["2002-01-03",11.2586,11.4142,11.2586,11.3232,176600.0],["2002-01-04",11.3424,11.4477,11.2467,11.2682,166400.0],["2002-01-07",11.2706,11.3161,11.2108,11.2227,124200.0],["2002-01-08",11.1629,11.2227,11.0552,11.1246,240600.0],["2002-01-09",11.1509,11.1509,11.0624,11.0792,227400.0],["2002-01-10",11.0744,11.1007,10.8949,10.9691,139800.0],["2002-01-11",10.9475,11.0193,10.9236,10.926,173800.0],["2002-01-14",10.9116,10.9164,10.6963,10.6963,668600.0],["2002-01-15",10.7322,10.8111,10.7322,10.792,239200.0],["2002-01-16",10.8159,10.8159,10.6963,10.7178,414000.0],["2002-01-17",10.7178,10.7202,10.5049,10.5384,422800.0],["2002-01-18",10.5647,10.6484,10.3134,10.4163,474600.0],["2002-01-22",10.1698,10.445,10.1698,10.402,450800.0],["2002-01-23",10.445,10.7633,10.445,10.7441,190000.0],["2002-01-24",10.7322,11.0815,10.6963,11.0696,261400.0],["2002-01-25",11.139,11.4859,11.0863,11.4142,264200.0],["2002-01-28",11.4142,11.5338,11.2323,11.2778,477200.0],["2002-01-29",11.2706,11.3137,10.9691,11.127,229400.0],["2002-01-30",11.139,11.3041,11.0193,11.2754,216000.0],["2002-01-31",11.3065,11.3902,11.2634,11.3878,414000.0],["2002-02-01",11.3663,11.4285,11.2706,11.3543,379200.0],["2002-02-04",11.3735,11.4596,11.2993,11.3137,299400.0],["2002-02-05",11.3137,11.328,11.1988,11.2706,108200.0],["2002-02-06",11.2945,11.2993,11.1988,11.2371,708200.0],["2002-02-07",11.2491,11.3017,11.1988,11.2658,447000.0],["2002-02-08",11.2467,11.45,11.2467,11.45,276400.0],["2002-02-11",11.4333,11.5338,11.3902,11.4764,379800.0],["2002-02-12",11.5338,11.6582,11.4907,11.5505,403000.0],["2002-02-13",11.5649,11.7228,11.5649,11.7228,189200.0],["2002-02-14",11.7228,11.7228,11.5075,11.5649,329400.0],["2002-02-15",11.5458,11.5745,11.4261,11.462,135600.0],["2002-02-19",11.462,11.462,10.9308,11.0648,235200.0],["2002-02-20",11.0792,11.0792,10.8973,11.0672,315800.0],["2002-02-21",11.139,11.1509,10.8877,10.9188,259600.0],["2002-02-22",10.8877,10.8877,10.7298,10.8183,268600.0],["2002-02-25",10.8327,10.8614,10.7082,10.7848,283400.0],["2002-02-26",10.7848,11.1031,10.7824,11.0887,221200.0],["2002-02-27",11.1485,11.3089,11.1485,11.3089,299800.0],["2002-02-28",11.2945,11.2945,11.2227,11.249,369000.0],["2002-03-01",11.2323,11.4453,11.2108,11.4237,220000.0],["2002-03-04",11.4237,11.4859,11.3831,11.462,198400.0],["2002-03-05",11.4453,11.4453,11.1749,11.2658,215400.0],["2002-03-06",11.2945,11.395,11.2826,11.3902,128200.0],["2002-03-07",11.3663,11.3878,11.2467,11.2562,145800.0],["2002-03-08",11.316,11.3543,11.0983,11.1844,175800.0],["2002-03-11",11.1868,11.3567,11.1677,11.3113,350800.0],["2002-03-12",11.2945,11.4907,11.2706,11.3472,168200.0],["2002-03-13",11.3184,11.3184,11.127,11.2227,203200.0],["2002-03-14",11.2227,11.3184,11.1581,11.2012,295200.0],["2002-03-15",11.194,11.3543,11.194,11.3184,255800.0],["2002-03-18",11.2586,11.4644,11.249,11.4644,239400.0],["2002-03-19",11.2467,11.2658,10.9116,11.0002,622800.0],["2002-03-20",11.0002,11.0002,10.1818,10.402,1269600.0],["2002-03-21",10.445,10.8877,10.445,10.8805,574600.0],["2002-03-22",10.9595,10.981,10.7681,10.7681,247600.0],["2002-03-25",10.7082,10.792,10.5025,10.6484,399400.0],["2002-03-26",10.6125,10.8757,10.6125,10.8614,122200.0],["2002-03-27",10.8279,11.1103,10.8279,11.0983,196600.0],["2002-03-28",11.0983,11.0983,10.9236,10.9547,178800.0],["2002-04-01",10.9595,10.9595,10.6245,10.7681,288800.0],["2002-04-02",10.792,10.914,10.7441,10.847,158400.0],["2002-04-03",10.8399,10.8805,10.6963,10.7059,104600.0],["2002-04-04",10.7106,10.8159,10.6795,10.7394,229000.0],["2002-04-05",10.7274,10.7729,10.6843,10.7035,240400.0],["2002-04-08",10.6915,10.8279,10.6006,10.8183,134000.0],["2002-04-09",10.7705,11.0122,10.7705,11.005,172800.0],["2002-04-10",10.9954,11.0672,10.9212,10.9212,114800.0],["2002-04-11",10.9212,10.9212,10.8183,10.8183,108400.0],["2002-04-12",10.8781,10.8805,10.6963,10.8255,114200.0],["2002-04-15",10.8399,10.8399,10.6867,10.7489,122200.0],["2002-04-16",10.7322,10.8087,10.6724,10.7657,77800.0],["2002-04-17",10.7657,10.7752,10.7202,10.7513,70000.0],["2002-04-18",10.7992,10.8925,10.7322,10.8686,205000.0],["2002-04-19",10.8925,10.8925,10.7561,10.7681,118800.0],["2002-04-22",10.7681,10.792,10.402,10.4067,184000.0],["2002-04-23",10.3852,10.5001,10.1938,10.3397,304600.0],["2002-04-24",10.3134,10.469,10.1363,10.469,402600.0],["2002-04-25",10.5288,11.127,10.5288,11.0887,618400.0],["2002-04-26",11.0887,11.3998,10.9356,11.3328,507200.0],["2002-04-29",11.3065,11.3065,11.1749,11.2802,463600.0],["2002-04-30",11.2802,11.4716,11.249,11.4166,214000.0],["2002-05-01",11.4189,11.5721,11.2873,11.5099,337000.0],["2002-05-02",11.5099,11.6056,11.4716,11.5817,278600.0],["2002-05-03",11.5817,11.8018,11.5817,11.8018,409000.0],["2002-05-06",11.8018,11.864,11.7324,11.8186,307400.0],["2002-05-07",11.821,11.9526,11.7348,11.8688,401600.0],["2002-05-08",11.9286,11.9885,11.8066,11.9215,298400.0],["2002-05-09",11.9286,12.144,11.9071,12.0483,248600.0],["2002-05-10",12.0483,12.0483,11.7037,11.7228,160000.0],["2002-05-13",11.7492,11.7683,11.5817,11.7228,190400.0],["2002-05-14",11.7372,11.7372,11.6319,11.7348,196600.0],["2002-05-15",11.7348,11.797,11.5745,11.6391,163400.0],["2002-05-16",11.6295,11.7372,11.5936,11.5984,132800.0],["2002-05-17",11.5984,11.7109,11.4381,11.6726,291600.0],["2002-05-20",11.6176,11.6176,11.3687,11.3854,128200.0],["2002-05-21",11.4572,11.5745,11.3854,11.4261,258800.0],["2002-05-22",11.3543,11.3902,11.1749,11.2203,152800.0],["2002-05-23",11.1988,11.2299,10.9619,11.2108,501600.0],["2002-05-24",11.2419,11.3304,11.194,11.2467,122200.0],["2002-05-28",11.2586,11.3376,11.1414,11.3376,167600.0],["2002-05-29",11.2778,11.2778,10.9475,10.9523,129200.0],["2002-05-30",10.8925,11.139,10.8925,11.1174,281000.0],["2002-05-31",11.1174,11.3448,11.115,11.2108,200000.0],["2002-06-03",11.2132,11.2778,11.0744,11.0768,138800.0],["2002-06-04",11.0552,11.0552,10.8877,10.9356,182000.0],["2002-06-05",10.9834,11.1126,10.9715,11.048,120200.0],["2002-06-06",11.0265,11.0265,10.8662,10.926,144600.0],["2002-06-07",10.8662,11.2467,10.8399,11.1653,147000.0],["2002-06-10",11.1414,11.1414,10.9739,10.9763,188200.0],["2002-06-11",10.926,11.0145,10.7681,10.7705,124200.0],["2002-06-12",10.7106,10.8638,10.5838,10.8399,232400.0],["2002-06-13",10.8159,10.8494,10.3972,10.4067,229200.0],["2002-06-14",10.3972,10.3972,10.0981,10.1435,299200.0],["2002-06-17",10.3015,10.6006,10.3015,10.5886,805000.0],["2002-06-18",10.6125,10.7106,10.5671,10.6604,422400.0],["2002-06-19",10.6197,10.9069,10.6173,10.7202,166400.0],["2002-06-20",10.7226,10.8207,10.6771,10.6771,172400.0],["2002-06-21",10.6795,10.7417,10.469,10.469,280200.0],["2002-06-24",10.4522,10.457,10.1722,10.2919,381400.0],["2002-06-25",10.311,10.3565,10.2727,10.3134,234800.0],["2002-06-26",10.2895,10.4091,10.2057,10.3709,415200.0],["2002-06-27",10.5288,10.9356,10.5288,10.9116,410600.0],["2002-06-28",10.8877,11.2993,10.8638,10.8638,669200.0],["2002-07-01",10.8159,11.0337,10.7441,10.8399,327400.0],["2002-07-02",10.8518,10.8518,10.3493,10.3876,257800.0],["2002-07-03",10.3996,10.4331,10.1196,10.2608,316600.0],["2002-07-05",10.2775,10.536,10.2775,10.5168,199400.0],["2002-07-08",10.5527,10.5671,10.4594,10.4929,177400.0],["2002-07-09",10.5001,10.5049,10.39,10.4379,146200.0],["2002-07-10",10.378,10.3804,10.1698,10.2105,219600.0],["2002-07-11",10.2057,10.244,9.6745,10.0023,264400.0],["2002-07-12",9.9952,9.9976,9.6673,9.6889,381000.0],["2002-07-15",9.6889,9.6889,9.0117,9.3682,265000.0],["2002-07-16",9.3922,9.4161,9.2247,9.2366,260600.0],["2002-07-17",9.2605,9.3802,9.2127,9.2701,171400.0],["2002-07-18",9.2701,9.2701,9.0835,9.093,131600.0],["2002-07-19",9.0906,9.0906,8.7556,8.8274,217800.0],["2002-07-22",8.8777,8.9614,8.3273,8.4781,219600.0],["2002-07-23",8.5977,8.8705,8.5977,8.7054,283600.0],["2002-07-24",8.7102,9.1529,8.6384,9.1313,267400.0],["2002-07-25",9.2725,10.3876,9.2725,10.1268,750800.0],["2002-07-26",10.2297,10.8279,10.201,10.6125,636800.0],["2002-07-29",10.6484,11.1246,10.6365,11.0552,422600.0],["2002-07-30",11.0552,11.2897,10.871,10.9284,602000.0],["2002-07-31",10.9308,11.1031,10.78,10.8877,428000.0],["2002-08-01",10.8518,10.9906,10.6987,10.8614,599400.0],["2002-08-02",10.8279,10.9475,10.7609,10.8183,354000.0],["2002-08-05",10.78,10.9188,10.7346,10.7346,191800.0],["2002-08-06",10.7681,10.9954,10.7681,10.9332,427800.0],["2002-08-07",10.9356,11.1222,10.7896,11.1055,139600.0],["2002-08-08",11.127,11.2227,10.926,11.2084,142200.0],["2002-08-09",11.1988,11.4453,11.1581,11.3256,207200.0],["2002-08-12",11.3065,11.7109,11.261,11.6247,161800.0],["2002-08-13",11.6176,11.6654,11.4692,11.4907,211800.0],["2002-08-14",11.4979,11.6989,11.2706,11.6534,155800.0],["2002-08-15",11.7133,11.821,11.5864,11.8186,241800.0],["2002-08-16",11.821,11.8401,11.4859,11.6199,286600.0],["2002-08-19",11.6295,11.6415,11.3854,11.4692,405600.0],["2002-08-20",11.474,11.5338,11.3424,11.5194,231000.0],["2002-08-21",11.5458,11.5817,11.4596,11.5817,147800.0],["2002-08-22",11.5817,11.797,11.5099,11.7731,189400.0],["2002-08-23",11.8018,11.8018,11.6175,11.6175,104400.0],["2002-08-26",11.6295,11.7444,11.4859,11.7444,136600.0],["2002-08-27",11.7731,11.7875,11.6535,11.687,316000.0],["2002-08-28",11.675,11.7204,11.5984,11.6008,232000.0],["2002-08-29",11.6367,11.6511,11.4859,11.5458,185200.0],["2002-08-30",11.5458,11.7372,11.4142,11.6606,245200.0],["2002-09-03",11.7204,11.7204,11.139,11.1892,712600.0],["2002-09-04",11.1988,11.4859,11.1988,11.4859,268600.0],["2002-09-05",11.1988,11.5338,11.1916,11.2969,218600.0],["2002-09-06",11.3065,11.5434,11.3065,11.4859,244000.0],["2002-09-09",11.4859,11.8377,11.3735,11.6774,234200.0],["2002-09-10",11.6822,11.8449,11.6822,11.7492,180200.0],["2002-09-11",11.7563,11.7587,11.4548,11.6128,518800.0],["2002-09-12",11.5936,11.5936,11.1725,11.1749,321000.0],["2002-09-13",10.9356,10.938,10.2895,10.2895,1220200.0],["2002-09-16",10.2895,10.4977,10.122,10.4043,589200.0],["2002-09-17",10.4044,10.8088,10.3374,10.6078,388000.0],["2002-09-18",10.5766,10.7681,10.3445,10.469,403200.0],["2002-09-19",10.469,10.7609,10.4307,10.6221,308800.0],["2002-09-20",10.6245,10.6484,10.4737,10.5407,366000.0],["2002-09-23",10.4809,10.4833,10.0526,10.1459,541000.0],["2002-09-24",10.0263,10.0263,9.8396,9.8636,313600.0],["2002-09-25",9.6673,10.177,9.6673,10.1722,594200.0],["2002-09-26",10.7441,10.9954,10.3613,10.524,1200800.0],["2002-09-27",10.5647,10.6125,10.0071,10.0981,742600.0],["2002-09-30",9.9784,10.043,9.854,9.976,1361400.0],["2002-10-01",9.9784,11.1509,9.9784,11.1031,1652200.0],["2002-10-02",11.0433,11.3256,10.9834,10.9882,1019400.0],["2002-10-03",11.0074,11.115,10.8758,10.9547,345800.0],["2002-10-04",10.9404,10.9571,10.4163,10.4187,920600.0],["2002-10-07",10.3972,10.6101,10.3015,10.4977,399400.0],["2002-10-08",10.5647,10.6149,10.3972,10.5766,513400.0],["2002-10-09",10.5288,10.6867,10.4737,10.5742,433000.0],["2002-10-10",10.4091,10.8638,10.3685,10.8279,447800.0],["2002-10-11",10.8829,11.127,10.804,11.005,415600.0],["2002-10-14",10.9978,11.2706,10.9116,11.2108,295200.0],["2002-10-15",11.2227,11.4381,11.2227,11.4381,498200.0],["2002-10-16",11.4261,11.4261,11.1868,11.1868,146800.0],["2002-10-17",11.2227,11.407,11.2227,11.3424,293400.0],["2002-10-18",11.3304,11.5458,11.2658,11.4094,226000.0],["2002-10-21",11.4237,11.6056,11.4189,11.6056,312000.0],["2002-10-22",11.5817,11.5841,11.3926,11.4022,244000.0],["2002-10-23",11.3735,11.4812,11.2682,11.3807,239000.0],["2002-10-24",11.3878,11.3878,11.1749,11.2347,242600.0],["2002-10-25",11.2347,11.2347,10.9834,11.0026,380200.0],["2002-10-28",11.0265,11.0911,10.8662,10.9069,359400.0],["2002-10-29",10.8638,10.8638,10.5168,10.725,425400.0],["2002-10-30",10.7322,10.8877,10.7298,10.8877,307800.0],["2002-10-31",11.1868,11.4381,11.1509,11.3902,449200.0],["2002-11-01",11.3615,11.7492,11.3543,11.6175,682800.0],["2002-11-04",11.6654,11.6941,11.3615,11.462,275800.0],["2002-11-05",11.4261,11.5649,11.4237,11.4572,262400.0],["2002-11-06",11.4644,11.6056,11.1988,11.5936,440200.0],["2002-11-07",11.5888,11.6534,11.4022,11.45,223200.0],["2002-11-08",11.4524,11.5099,11.2706,11.3184,220400.0],["2002-11-11",11.3304,11.3543,11.1414,11.1749,217600.0],["2002-11-12",11.1749,11.2514,11.1438,11.1988,249000.0],["2002-11-13",11.2012,11.2275,11.0385,11.0911,264200.0],["2002-11-14",11.127,11.2419,11.127,11.2084,157800.0],["2002-11-15",11.1629,11.2826,11.1533,11.1964,249600.0],["2002-11-18",11.2108,11.3328,11.1749,11.2682,209600.0],["2002-11-19",11.2682,11.2825,11.1126,11.1796,239200.0],["2002-11-20",11.2395,11.2395,11.0265,11.048,615000.0],["2002-11-21",11.0552,11.3902,11.0552,11.3495,672600.0],["2002-11-22",11.3543,11.5721,11.3208,11.4261,362000.0],["2002-11-25",11.4859,11.6032,11.474,11.5458,255800.0],["2002-11-26",11.4859,11.5458,11.4381,11.5458,149000.0],["2002-11-27",11.5458,11.6295,11.5458,11.6104,184400.0],["2002-11-29",11.6415,11.8425,11.6343,11.7324,151400.0],["2002-12-02",11.7252,11.7276,11.4453,11.6128,339400.0],["2002-12-03",11.6056,11.7252,11.5218,11.7133,165200.0],["2002-12-04",11.6893,11.7563,11.5721,11.6247,214200.0],["2002-12-05",11.6391,11.7492,11.6319,11.663,117800.0],["2002-12-06",11.6056,11.7611,11.5864,11.687,259200.0],["2002-12-09",11.6654,11.6654,11.4859,11.4859,174600.0],["2002-12-10",11.5194,11.7874,11.5027,11.7539,255000.0],["2002-12-11",11.7611,12.0243,11.7563,11.9573,287200.0],["2002-12-12",12.0483,12.0578,11.8784,11.8951,164000.0],["2002-12-13",11.8951,11.9286,11.7252,11.7635,213000.0],["2002-12-16",11.797,11.9191,11.7946,11.8903,188000.0],["2002-12-17",11.8568,11.9645,11.7731,11.7731,128200.0],["2002-12-18",11.7755,11.8233,11.6917,11.7061,149200.0],["2002-12-19",11.7061,11.742,11.6271,11.6893,198800.0],["2002-12-20",11.6893,11.8521,11.6798,11.7563,189000.0],["2002-12-23",11.7611,11.797,11.6774,11.7157,113600.0],["2002-12-24",11.6558,11.7683,11.6439,11.7372,37000.0],["2002-12-26",11.7492,11.8473,11.6893,11.7372,124600.0],["2002-12-27",11.7468,11.8329,11.7061,11.7109,126800.0],["2002-12-30",11.7492,11.7492,11.6056,11.7013,121000.0],["2002-12-31",11.7252,11.821,11.7252,11.7348,136000.0],["2003-01-02",11.7946,11.9526,11.7731,11.9406,469800.0],["2003-01-03",11.9406,11.9621,11.8353,11.8568,574000.0],["2003-01-06",11.8688,11.9526,11.8568,11.9286,363600.0],["2003-01-07",11.9286,11.9454,11.8688,11.8975,248800.0],["2003-01-08",11.8999,12.1512,11.821,12.1392,974000.0],["2003-01-09",12.4431,12.8978,12.3402,12.8714,1149600.0],["2003-01-10",12.8619,13.027,12.6585,12.9887,614600.0],["2003-01-13",13.0413,13.3022,13.0413,13.1227,1033800.0],["2003-01-14",13.161,13.3404,13.0892,13.2064,788600.0],["2003-01-15",13.2088,13.3045,12.9672,12.9959,566800.0],["2003-01-16",13.0054,13.161,12.9289,13.0413,580600.0],["2003-01-17",13.0413,13.149,12.8643,12.8882,328000.0],["2003-01-21",12.9025,12.9696,12.6441,12.6728,694800.0],["2003-01-22",12.6345,12.747,12.5388,12.6824,505400.0],["2003-01-23",12.6824,12.814,12.5388,12.6369,638800.0],["2003-01-24",12.5771,12.5771,12.3402,12.3426,385400.0],["2003-01-27",12.1799,12.266,11.9574,11.9717,689800.0],["2003-01-28",12.0315,12.1105,11.9167,11.9167,513800.0],["2003-01-29",11.9167,12.1512,11.8688,12.0052,468800.0],["2003-01-30",12.0363,12.2301,12.0363,12.0842,298400.0],["2003-01-31",12.0866,12.2876,12.0722,12.2612,343400.0],["2003-02-03",12.2636,12.424,12.2421,12.3306,365400.0],["2003-02-04",12.3713,12.6537,12.3546,12.5891,750000.0],["2003-02-05",12.5891,12.68,12.4335,12.4359,498600.0],["2003-02-06",12.3761,12.4694,12.3235,12.3378,200200.0],["2003-02-07",12.3665,12.4024,12.132,12.132,231800.0],["2003-02-10",12.132,12.3211,12.132,12.2277,156200.0],["2003-02-11",12.2278,12.4072,12.1799,12.2445,464200.0],["2003-02-12",12.2397,12.3546,12.2062,12.2182,178000.0],["2003-02-13",12.2038,12.2756,12.1129,12.1799,241400.0],["2003-02-14",12.1679,12.2397,12.0507,12.2397,259600.0],["2003-02-18",12.2708,12.4144,12.2708,12.3665,293600.0],["2003-02-19",12.3665,12.3785,12.2565,12.3474,230600.0],["2003-02-20",12.3115,12.3115,12.0483,12.0985,301400.0],["2003-02-21",12.1201,12.2469,12.1177,12.2038,184800.0],["2003-02-24",12.2038,12.2038,12.0555,12.1033,195000.0],["2003-02-25",12.1033,12.1033,11.8688,12.0626,218800.0],["2003-02-26",12.0148,12.1201,11.9095,11.9406,163800.0],["2003-02-27",11.998,12.0626,11.9645,12.0387,143400.0],["2003-02-28",12.0985,12.1296,12.0244,12.0483,158800.0],["2003-03-03",12.0842,12.1919,11.9789,12.0507,226200.0],["2003-03-04",12.0244,12.0244,11.6176,11.7109,438000.0],["2003-03-05",11.7085,11.8832,11.7085,11.8233,278200.0],["2003-03-06",11.8257,11.8257,11.6056,11.663,428400.0],["2003-03-07",11.6295,11.6463,11.4931,11.5123,501600.0],["2003-03-10",11.4524,11.5601,11.4381,11.4477,177000.0],["2003-03-11",11.3902,11.4955,11.3495,11.4237,280400.0],["2003-03-12",11.4142,11.4429,11.3424,11.3639,275800.0],["2003-03-13",11.4118,11.7492,11.4118,11.6223,369600.0],["2003-03-14",11.6534,11.6917,11.6104,11.663,235600.0],["2003-03-17",11.6295,12.0459,11.6271,12.0459,196400.0],["2003-03-18",12.4431,12.4646,12.0913,12.3235,595200.0],["2003-03-19",12.2756,12.2971,12.1895,12.2804,136400.0],["2003-03-20",12.2517,12.3665,12.1584,12.3594,200800.0],["2003-03-21",12.3952,12.7542,12.3809,12.7542,443000.0],["2003-03-24",12.7183,12.7398,12.5149,12.5747,214200.0],["2003-03-25",12.5628,12.6345,12.4192,12.467,310400.0],["2003-03-26",12.4431,12.5388,12.3952,12.479,162200.0],["2003-03-27",12.479,12.6393,12.3881,12.5962,206400.0],["2003-03-28",12.5795,12.5986,12.467,12.5604,174600.0],["2003-03-31",12.5604,12.5604,12.3833,12.3953,234600.0],["2003-04-01",12.4072,12.6226,12.3881,12.5364,300000.0],["2003-04-02",12.6082,12.7781,12.6082,12.7781,226400.0],["2003-04-03",12.9337,13.2088,12.9097,13.1753,734000.0],["2003-04-04",13.149,13.2256,12.9456,13.0318,328000.0],["2003-04-07",13.1849,13.3835,13.1586,13.2543,498000.0],["2003-04-08",13.3285,13.3357,13.216,13.3189,313000.0],["2003-04-09",13.3165,13.3309,12.6992,12.7997,783200.0],["2003-04-10",12.8978,13.2447,12.8738,13.1634,517200.0],["2003-04-11",13.2328,13.3596,13.1634,13.1921,248400.0],["2003-04-14",13.2088,13.2567,13.094,13.2064,303200.0],["2003-04-15",13.2064,13.3524,13.1466,13.3165,286600.0],["2003-04-16",13.3165,13.3165,12.9743,13.1012,357400.0],["2003-04-17",13.161,13.3739,13.1586,13.3596,309600.0],["2003-04-21",13.362,13.4362,13.2136,13.2567,201200.0],["2003-04-22",13.2567,13.6396,13.2519,13.6396,585200.0],["2003-04-23",13.6635,13.7592,13.5199,13.6874,291600.0],["2003-04-24",13.6898,13.7975,13.3763,13.5103,619000.0],["2003-04-25",13.5702,13.6539,13.4122,13.6276,317400.0],["2003-04-28",13.6276,13.6898,13.6037,13.6156,448600.0],["2003-04-29",13.6156,13.831,13.6037,13.8071,507200.0],["2003-04-30",13.8095,13.8095,13.5582,13.6276,397800.0],["2003-05-01",13.63,13.6778,13.5079,13.642,782400.0],["2003-05-02",13.6372,13.6396,13.4314,13.5917,734800.0],["2003-05-05",13.5893,13.5893,13.149,13.161,875200.0],["2003-05-06",13.1634,13.1634,12.5628,13.0246,2379400.0],["2003-05-07",13.0246,13.0246,12.7542,12.8906,842400.0],["2003-05-08",12.893,13.0461,12.8092,12.8116,366800.0],["2003-05-09",12.8379,12.9696,12.7542,12.802,383200.0],["2003-05-12",12.7781,13.161,12.759,13.1371,611600.0],["2003-05-13",13.1131,13.1969,12.814,12.8571,598000.0],["2003-05-14",12.8571,12.8666,12.6561,12.826,666200.0],["2003-05-15",12.826,12.8284,12.5149,12.5986,861000.0],["2003-05-16",12.601,12.601,12.3952,12.4838,646400.0],["2003-05-19",12.4431,12.4455,12.2038,12.2565,936000.0],["2003-05-20",12.2565,12.3617,11.931,12.1081,1129000.0],["2003-05-21",12.0722,12.0842,11.9693,12.0602,308000.0],["2003-05-22",12.0842,12.467,12.0363,12.3019,801800.0],["2003-05-23",12.2517,12.2541,11.8879,12.0363,1039200.0],["2003-05-27",11.9645,12.3474,11.8449,12.3235,1036600.0],["2003-05-28",12.3259,12.4192,12.0483,12.0722,902200.0],["2003-05-29",12.0602,12.1703,11.5458,11.6295,1647800.0],["2003-05-30",11.6056,11.8473,11.4453,11.8449,1582800.0],["2003-06-02",11.8449,11.9023,11.6223,11.6965,1084600.0],["2003-06-03",11.6774,11.6989,11.3472,11.4572,782200.0],["2003-06-04",11.462,11.8329,11.45,11.5817,1868000.0],["2003-06-05",11.6056,11.7252,11.4261,11.4859,905800.0],["2003-06-06",11.6056,11.7851,11.5099,11.5338,1016400.0],["2003-06-09",11.5338,11.5458,10.9595,11.1629,1441600.0],["2003-06-10",11.1031,11.3184,11.0193,11.1988,618800.0],["2003-06-11",11.2586,11.4812,11.2227,11.4524,718000.0],["2003-06-12",11.3926,11.5458,11.3663,11.4166,672400.0],["2003-06-13",11.4381,11.4979,11.2586,11.3639,569400.0],["2003-06-16",11.4237,11.4453,11.3065,11.4237,530600.0],["2003-06-17",11.4979,11.8449,11.3974,11.809,1125600.0],["2003-06-18",11.7492,11.8927,11.6774,11.7157,849200.0],["2003-06-19",11.7396,11.7396,11.3065,11.3424,667600.0],["2003-06-20",11.4022,11.6104,11.3878,11.5362,631600.0],["2003-06-23",11.5362,11.5362,11.3304,11.474,680600.0],["2003-06-24",11.5099,11.6535,11.3687,11.5697,838400.0],["2003-06-25",11.6056,11.7013,11.5099,11.6391,540000.0],["2003-06-26",11.5793,11.8329,11.5099,11.809,640200.0],["2003-06-27",11.8688,11.9214,11.7659,11.809,772800.0],["2003-06-30",11.8449,11.9238,11.7252,11.8449,661200.0],["2003-07-01",11.7851,11.8449,11.6654,11.8401,509400.0],["2003-07-02",11.8401,11.9382,11.7372,11.9382,559000.0],["2003-07-03",11.8927,12.1679,11.8832,12.0842,359000.0],["2003-07-07",12.0602,12.9265,12.0243,12.9217,2123400.0],["2003-07-08",12.7997,13.1634,12.7542,12.9217,1488200.0],["2003-07-09",12.9217,12.9815,12.802,12.9217,931400.0],["2003-07-10",12.8978,12.8978,12.6824,12.7303,601200.0],["2003-07-11",12.7303,12.7877,12.5388,12.5771,479600.0],["2003-07-14",12.6274,13.0509,12.6106,12.9576,961200.0],["2003-07-15",13.0174,13.027,12.8379,12.8667,559200.0],["2003-07-16",12.881,12.8978,12.7183,12.7661,343800.0],["2003-07-17",12.7661,12.7661,12.4814,12.4814,619600.0],["2003-07-18",12.4981,12.6728,12.4622,12.6561,261200.0],["2003-07-21",12.6585,12.6585,12.4455,12.4503,245400.0],["2003-07-22",12.467,12.5005,12.3306,12.4575,541000.0],["2003-07-23",12.4575,12.491,12.4072,12.4622,410800.0],["2003-07-24",12.467,12.7662,12.467,12.6776,622600.0],["2003-07-25",12.6585,12.8978,12.5843,12.814,292400.0],["2003-07-28",12.826,12.8834,12.7781,12.7781,163600.0],["2003-07-29",12.7661,12.7661,12.5269,12.5627,416400.0],["2003-07-30",12.5986,12.6896,12.5986,12.6585,201800.0],["2003-07-31",12.6824,12.7996,12.6106,12.6824,336200.0],["2003-08-01",12.6824,12.814,12.6824,12.759,333200.0],["2003-08-04",12.7614,12.8667,12.6944,12.7973,302400.0],["2003-08-05",12.8212,12.8451,12.7015,12.7183,428600.0],["2003-08-06",12.7159,12.7781,12.5867,12.5867,420400.0],["2003-08-07",12.6106,12.6561,12.5197,12.5627,191000.0],["2003-08-08",12.5628,12.6106,12.4503,12.5986,231600.0],["2003-08-11",12.5627,12.6585,12.4862,12.4862,183600.0],["2003-08-12",12.4862,12.6824,12.4862,12.6728,190200.0],["2003-08-13",12.6824,12.7422,12.6106,12.6609,372400.0],["2003-08-14",12.6585,12.7925,12.6298,12.6537,359800.0],["2003-08-15",12.6226,12.7374,12.6226,12.7111,76200.0],["2003-08-18",12.6824,13.0294,12.6824,12.9935,380000.0],["2003-08-19",12.9839,13.149,12.9839,13.0653,332000.0],["2003-08-20",13.1179,13.1227,12.9839,13.0102,127000.0],["2003-08-21",13.0174,13.2758,13.0174,13.2184,419400.0],["2003-08-22",13.2423,13.3381,13.0485,13.0892,316600.0],["2003-08-25",13.1251,13.2017,13.1251,13.1729,225600.0],["2003-08-26",13.1849,13.1969,12.9097,13.0653,353000.0],["2003-08-27",13.0892,13.2806,13.082,13.2615,155600.0],["2003-08-28",13.2926,13.4003,13.2208,13.4003,173200.0],["2003-08-29",13.4003,13.5486,13.4003,13.5391,314800.0],["2003-09-02",13.6276,13.7353,13.5917,13.6755,292000.0],["2003-09-03",13.6755,13.7807,13.6276,13.6276,430800.0],["2003-09-04",13.484,13.6802,13.3763,13.6707,351800.0],["2003-09-05",13.6707,13.6922,13.5438,13.6108,199800.0],["2003-09-08",13.6396,13.7113,13.5845,13.5845,246600.0],["2003-09-09",13.5845,13.5845,13.4003,13.5103,427800.0],["2003-09-10",13.5678,13.6276,13.4481,13.5367,352800.0],["2003-09-11",13.5199,13.5438,13.4792,13.5295,145000.0],["2003-09-12",13.5295,13.5917,13.4697,13.4816,288800.0],["2003-09-15",13.5199,13.5558,13.4601,13.496,251000.0],["2003-09-16",13.508,13.5199,13.4242,13.4649,210800.0],["2003-09-17",13.496,13.5199,13.429,13.4721,203600.0],["2003-09-18",13.4601,13.4721,13.3165,13.3381,359200.0],["2003-09-19",13.3285,13.4003,13.2926,13.2926,196400.0],["2003-09-22",13.3189,13.3357,13.0748,13.0748,435400.0],["2003-09-23",13.015,13.2088,13.015,13.2041,316600.0],["2003-09-24",13.1921,13.2304,13.1227,13.1371,94800.0],["2003-09-25",12.9456,13.0772,12.7901,12.7901,599800.0],["2003-09-26",12.826,12.881,12.6992,12.7183,262200.0],["2003-09-29",12.7422,12.9983,12.7422,12.9528,232600.0],["2003-09-30",12.9815,13.1394,12.9265,13.0892,305600.0],["2003-10-01",13.0653,13.2328,13.0557,13.2208,177000.0],["2003-10-02",13.2088,13.3405,13.1969,13.3309,112200.0],["2003-10-03",13.3404,13.4984,13.3381,13.3404,133800.0],["2003-10-06",13.3404,13.4601,13.3381,13.4601,90800.0],["2003-10-07",13.4242,13.5175,13.3787,13.5175,124800.0],["2003-10-08",13.4936,13.508,13.3835,13.4266,161400.0],["2003-10-09",13.4601,13.5438,13.3404,13.3955,128200.0],["2003-10-10",13.4242,13.5199,13.4074,13.4888,81000.0],["2003-10-13",13.4888,13.6683,13.4122,13.4529,126200.0],["2003-10-14",13.508,13.5678,13.4362,13.5175,218200.0],["2003-10-15",13.5199,13.5415,13.4481,13.4649,149800.0],["2003-10-16",13.4649,13.6372,13.4314,13.5965,136000.0],["2003-10-17",13.5989,13.6085,13.496,13.4984,94200.0],["2003-10-20",13.496,13.496,13.3428,13.3572,124400.0],["2003-10-21",13.4122,13.4721,13.3404,13.3883,114600.0],["2003-10-22",13.3763,13.5726,13.3716,13.5247,211600.0],["2003-10-23",13.4003,13.5223,13.4003,13.4864,152200.0],["2003-10-24",13.484,13.5486,13.484,13.4912,90800.0],["2003-10-27",13.5008,13.5438,13.4338,13.4625,146400.0],["2003-10-28",13.6994,13.9028,13.4912,13.831,760800.0],["2003-10-29",13.8334,13.9626,13.7664,13.843,292600.0],["2003-10-30",13.7831,13.7951,13.6061,13.7233,990400.0],["2003-10-31",13.6994,13.9147,13.6635,13.819,2961600.0],["2003-11-03",13.819,13.8669,13.7233,13.8669,538800.0],["2003-11-04",13.8717,14.0942,13.8071,14.0751,215400.0],["2003-11-05",14.0464,14.355,14.0344,14.2186,782600.0],["2003-11-06",14.2019,14.2019,14.099,14.1923,217400.0],["2003-11-07",14.2139,14.355,14.1588,14.178,337000.0],["2003-11-10",14.1947,14.1971,13.9028,13.9028,261000.0],["2003-11-11",13.9267,13.9626,13.8788,13.8788,105600.0],["2003-11-12",13.8788,14.1827,13.8669,14.1827,242400.0],["2003-11-13",14.1828,14.2139,14.111,14.2019,118400.0],["2003-11-14",14.178,14.2856,14.0105,14.0751,307400.0],["2003-11-17",14.02,14.02,13.8932,14.0105,146600.0],["2003-11-18",13.9865,14.1181,13.9578,13.9578,102600.0],["2003-11-19",13.9602,13.9746,13.8597,13.9171,247000.0],["2003-11-20",13.8812,13.9147,13.7831,13.7855,329400.0],["2003-11-21",13.8071,13.8789,13.6994,13.8071,277200.0],["2003-11-24",13.8549,14.1253,13.8549,14.0894,168200.0],["2003-11-25",14.0535,14.2354,14.0344,14.1181,172400.0],["2003-11-26",14.178,14.3168,14.1181,14.3,97800.0],["2003-11-28",14.3335,14.3335,14.2354,14.2354,42400.0],["2003-12-01",14.2139,14.4316,14.2019,14.4029,383000.0],["2003-12-02",14.4053,14.4053,14.3096,14.3574,325600.0],["2003-12-03",14.4172,14.5082,14.2402,14.2426,451600.0],["2003-12-04",14.2019,14.2019,14.0081,14.0296,951800.0],["2003-12-05",14.0224,14.0224,13.9052,13.9219,243400.0],["2003-12-08",13.9219,14.1157,13.8956,14.0822,293400.0],["2003-12-09",14.1181,14.1756,14.0631,14.0727,200000.0],["2003-12-10",14.0129,14.0464,13.7951,13.7951,218600.0],["2003-12-11",13.819,14.0464,13.819,14.0464,203800.0],["2003-12-12",14.0224,14.0703,13.9626,14.0535,181400.0],["2003-12-15",14.1062,14.1421,13.9698,14.0009,168400.0],["2003-12-16",13.9985,14.032,13.7951,13.9267,227800.0],["2003-12-17",13.8908,13.9746,13.7951,13.9746,188600.0],["2003-12-18",13.9746,14.1014,13.9147,14.0942,304800.0],["2003-12-19",14.0703,14.0846,13.9219,14.0846,368600.0],["2003-12-22",14.0607,14.1995,14.0511,14.1181,347200.0],["2003-12-23",14.0942,14.1732,14.0296,14.1086,237800.0],["2003-12-24",14.111,14.2163,14.0607,14.1158,91400.0],["2003-12-26",14.1181,14.2067,14.1181,14.166,58800.0],["2003-12-29",14.1421,14.2809,14.1205,14.2713,225200.0],["2003-12-30",14.2713,14.2856,14.2162,14.2856,137600.0],["2003-12-31",14.2737,14.3048,14.1564,14.1564,386000.0],["2004-01-02",14.1588,14.2856,14.1421,14.2521,197000.0],["2004-01-05",14.2378,14.3574,14.2378,14.3574,141400.0],["2004-01-06",14.3814,14.4675,14.2809,14.4053,245600.0],["2004-01-07",14.3742,14.3742,14.1445,14.3407,162800.0],["2004-01-08",14.3167,14.3335,14.1899,14.2282,119400.0],["2004-01-09",14.2043,14.4579,14.1205,14.4244,328400.0],["2004-01-12",14.4173,14.5369,14.3191,14.3455,180600.0],["2004-01-13",14.3215,14.3574,14.1229,14.2378,223800.0],["2004-01-14",14.2402,14.3359,14.1588,14.2498,125200.0],["2004-01-15",14.2737,14.3574,14.1469,14.3311,232200.0],["2004-01-16",14.3311,14.4173,14.2785,14.2976,265200.0],["2004-01-20",14.3455,14.4412,14.2856,14.3335,210200.0],["2004-01-21",14.3455,14.3479,14.0966,14.1325,205000.0],["2004-01-22",14.1325,14.1373,13.9387,13.9817,326600.0],["2004-01-23",13.9626,13.9698,13.8358,13.8382,453000.0],["2004-01-26",13.7353,13.977,13.6994,13.9267,361200.0],["2004-01-27",13.9291,14.5728,13.9028,14.4771,480600.0],["2004-01-28",15.3625,15.4988,15.0753,15.2907,1836600.0],["2004-01-29",15.3146,15.3146,15.1136,15.3026,535000.0],["2004-01-30",15.2524,15.3026,15.1016,15.1016,292200.0],["2004-02-02",15.1256,15.2763,15.0873,15.2189,339800.0],["2004-02-03",15.171,15.2189,15.0322,15.0394,331000.0],["2004-02-04",14.8241,15.0035,14.7642,14.7642,399400.0],["2004-02-05",14.7762,14.9557,14.5824,14.5967,467400.0],["2004-02-06",14.6326,14.7642,14.6087,14.6733,392200.0],["2004-02-09",14.7164,14.7738,14.6015,14.6565,309400.0],["2004-02-10",14.6805,14.8097,14.6326,14.7738,286600.0],["2004-02-11",14.8001,15.0442,14.7666,15.0442,273000.0],["2004-02-12",15.0442,15.0729,14.8145,14.824,163200.0],["2004-02-13",14.8599,14.9916,14.7523,14.7905,131400.0],["2004-02-17",14.7762,14.9437,14.7642,14.9198,227200.0],["2004-02-18",14.8719,14.8767,14.6972,14.7427,335800.0],["2004-02-19",14.6829,14.7475,14.5967,14.5967,181200.0],["2004-02-20",14.5967,14.8887,14.5728,14.8719,293800.0],["2004-02-23",14.8576,14.8719,14.702,14.7523,295400.0],["2004-02-24",14.7547,14.8958,14.6972,14.8647,183600.0],["2004-02-25",14.836,14.9892,14.8121,14.891,230800.0],["2004-02-26",14.8958,15.0992,14.8695,15.0921,254600.0],["2004-02-27",15.0514,15.1232,14.958,15.0873,235200.0],["2004-03-01",15.0633,15.2261,15.0633,15.2213,136400.0],["2004-03-02",15.1734,15.1758,14.8719,14.8719,310200.0],["2004-03-03",14.8719,15.0251,14.7882,14.9963,160600.0],["2004-03-04",14.9604,15.262,14.9222,15.1232,154000.0],["2004-03-05",15.0873,15.2907,15.0633,15.2596,167200.0],["2004-03-08",15.2548,15.2835,15.195,15.2165,174200.0],["2004-03-09",15.1949,15.2548,15.171,15.2284,140000.0],["2004-03-10",15.2284,15.3002,15.1854,15.1973,273600.0],["2004-03-11",15.183,15.3625,15.0992,15.1136,239000.0],["2004-03-12",15.0825,15.3026,15.0777,15.2907,141400.0],["2004-03-15",15.2667,15.2667,15.0873,15.1495,168800.0],["2004-03-16",15.1112,15.1471,14.8958,14.9317,199800.0],["2004-03-17",15.0274,15.1279,15.0035,15.0514,198000.0],["2004-03-18",15.0514,15.2739,14.9916,15.2356,133800.0],["2004-03-19",15.2045,15.2883,15.0873,15.1232,119000.0],["2004-03-22",15.1232,15.1232,14.9485,15.0538,200200.0],["2004-03-23",15.0562,15.0968,14.8863,14.9963,237400.0],["2004-03-24",14.9963,15.0992,14.9317,15.0897,304800.0],["2004-03-25",15.0873,15.2189,15.0633,15.171,404400.0],["2004-03-26",15.171,15.171,14.9963,15.1375,261200.0],["2004-03-29",15.1495,15.4103,15.0873,15.3505,186800.0],["2004-03-30",15.3146,15.4199,15.2907,15.3744,93800.0],["2004-03-31",15.3983,15.3983,15.2524,15.3505,227000.0],["2004-04-01",15.4701,15.8889,15.4582,15.841,676400.0],["2004-04-02",15.9128,16.1401,15.9128,16.0085,283600.0],["2004-04-05",16.0085,16.1641,16.0085,16.1593,264000.0],["2004-04-06",16.1425,16.2072,16.1043,16.1521,126400.0],["2004-04-07",16.1282,16.2718,16.0444,16.2478,150800.0],["2004-04-08",16.2024,16.2359,16.0899,16.1832,272200.0],["2004-04-12",16.1234,16.3603,16.1234,16.3603,191600.0],["2004-04-13",16.3627,16.3914,16.0325,16.0803,202800.0],["2004-04-14",16.0803,16.0923,15.7573,15.853,489200.0],["2004-04-15",15.8889,16.0038,15.8051,15.9463,209600.0],["2004-04-16",15.9607,15.9774,15.786,15.9607,241800.0],["2004-04-19",15.9607,15.9607,15.7812,15.8697,231400.0],["2004-04-20",15.8889,15.9439,15.6496,15.6759,176200.0],["2004-04-21",15.6544,15.8219,15.5563,15.786,145600.0],["2004-04-22",15.8291,16.2383,15.7932,16.0875,161000.0],["2004-04-23",16.0684,16.2119,16.0037,16.0085,170800.0],["2004-04-26",16.1282,16.59,16.1282,16.2598,820800.0],["2004-04-27",16.2957,16.4871,15.6903,16.4034,1347400.0],["2004-04-28",16.3675,16.401,16.0564,16.1521,329600.0],["2004-04-29",16.1832,16.1832,15.8362,15.8865,339800.0],["2004-04-30",15.9009,15.9344,15.7812,15.7812,446200.0],["2004-05-03",15.8051,15.8578,15.6951,15.853,230800.0],["2004-05-04",15.8386,15.8913,15.6998,15.7333,358600.0],["2004-05-05",15.7573,15.8171,15.6687,15.7836,226400.0],["2004-05-06",15.7501,15.7669,15.5204,15.5898,199400.0],["2004-05-07",15.5659,15.5659,15.0873,15.1232,236000.0],["2004-05-10",15.2285,15.2285,14.9796,15.0777,479200.0],["2004-05-11",15.0849,15.2667,15.0227,15.1854,259400.0],["2004-05-12",15.1854,15.1854,14.8288,15.0609,222600.0],["2004-05-13",15.0633,15.1184,14.9652,15.0944,173600.0],["2004-05-14",15.171,15.4462,14.8528,15.4007,487400.0],["2004-05-17",15.3146,15.4749,15.2596,15.2596,348200.0],["2004-05-18",15.3194,15.3696,15.2308,15.3505,130800.0],["2004-05-19",15.3983,15.5898,15.1591,15.2572,311800.0],["2004-05-20",15.2548,15.3385,15.0753,15.0992,190400.0],["2004-05-21",15.104,15.2189,14.8599,15.0035,528400.0],["2004-05-24",15.0035,15.3505,15.0035,15.2907,329600.0],["2004-05-25",15.2667,15.4797,15.2189,15.4103,245200.0],["2004-05-26",15.3864,15.4941,15.3744,15.4295,170000.0],["2004-05-27",15.4342,15.4821,15.3194,15.4821,437400.0],["2004-05-28",15.4582,15.6017,15.4007,15.518,260000.0],["2004-06-01",15.506,15.5563,15.4462,15.5563,147600.0],["2004-06-02",15.5563,15.7094,15.4797,15.6041,203000.0],["2004-06-03",15.6616,15.6711,15.4223,15.4295,252600.0],["2004-06-04",15.506,15.8051,15.4821,15.6831,305000.0],["2004-06-07",15.7022,15.8554,15.6687,15.8075,174400.0],["2004-06-08",15.7836,15.908,15.7214,15.865,125400.0],["2004-06-09",15.8482,15.8889,15.7381,15.7381,175200.0],["2004-06-10",15.7286,16.0181,15.7286,15.9559,291800.0],["2004-06-14",15.9559,15.9607,15.7333,15.7333,225000.0],["2004-06-15",15.7453,15.853,15.7429,15.798,466800.0],["2004-06-16",15.798,15.932,15.7573,15.8889,636800.0],["2004-06-17",15.908,15.908,15.8171,15.8458,291000.0],["2004-06-18",15.8482,15.9367,15.8386,15.8721,261200.0],["2004-06-21",15.8482,15.9583,15.7381,15.841,203400.0],["2004-06-22",15.865,15.865,15.4007,15.5443,529800.0],["2004-06-23",15.5443,15.5443,15.2141,15.2141,979000.0],["2004-06-24",15.2141,15.2308,14.8025,14.8025,930600.0],["2004-06-25",14.8097,14.8647,14.6398,14.824,945200.0],["2004-06-28",14.824,14.8599,14.6398,14.6398,626200.0],["2004-06-29",14.5967,14.5967,14.4149,14.4292,975000.0],["2004-06-30",14.836,15.5276,14.836,15.2859,2279800.0],["2004-07-01",15.3242,15.3505,14.9222,15.1399,600200.0],["2004-07-02",15.0992,15.1567,14.9892,14.9939,238400.0],["2004-07-06",14.9939,15.0083,14.7044,14.7331,384000.0],["2004-07-07",14.7523,14.9126,14.7403,14.8001,281000.0],["2004-07-08",14.7882,14.7882,14.6207,14.623,330200.0],["2004-07-09",14.6087,14.8121,14.6087,14.7427,212600.0],["2004-07-12",14.7403,14.7427,14.489,14.623,903800.0],["2004-07-13",14.6972,14.9054,14.6829,14.8169,390200.0],["2004-07-14",14.8193,14.9317,14.7403,14.7523,216600.0],["2004-07-15",14.7882,14.9078,14.7044,14.7044,195400.0],["2004-07-16",14.7523,14.8121,14.6326,14.6685,169800.0],["2004-07-19",14.7283,14.9126,14.7164,14.8025,340200.0],["2004-07-20",14.836,14.9796,14.7642,14.8887,228000.0],["2004-07-21",14.8599,14.9796,14.6924,14.6924,258000.0],["2004-07-22",14.6566,14.6566,14.2498,14.3096,432600.0],["2004-07-23",14.4053,14.4508,14.099,14.1899,317800.0],["2004-07-26",14.2378,14.5608,14.1612,14.3048,393600.0],["2004-07-27",14.3933,14.647,14.3383,14.5249,397400.0],["2004-07-28",14.489,14.513,14.166,14.4149,285200.0],["2004-07-29",14.4173,14.7283,14.3694,14.6422,279600.0],["2004-07-30",14.5919,14.6326,14.4771,14.5967,281000.0],["2004-08-02",14.5369,14.5417,14.3287,14.4292,358000.0],["2004-08-03",14.4292,14.4292,14.1301,14.2785,385800.0],["2004-08-04",14.2737,14.4627,13.9482,14.3981,361200.0],["2004-08-05",14.3742,14.3742,14.0464,14.0583,235600.0],["2004-08-06",14.0344,14.0368,13.7353,13.8453,407600.0],["2004-08-09",13.5199,13.642,13.4003,13.5319,1118800.0],["2004-08-10",13.5654,13.6276,13.5151,13.5821,386800.0],["2004-08-11",13.5845,13.6659,13.4003,13.6396,266800.0],["2004-08-12",13.5917,13.63,13.3979,13.4625,277600.0],["2004-08-13",13.4601,13.4984,13.3979,13.4146,267000.0],["2004-08-16",13.4505,13.5917,13.4505,13.496,269000.0],["2004-08-17",13.5199,13.6156,13.4912,13.5247,239200.0],["2004-08-18",13.496,13.496,13.3428,13.4051,506200.0],["2004-08-19",13.417,13.5151,13.3644,13.484,350400.0],["2004-08-20",13.4864,13.7831,13.4505,13.6994,238200.0],["2004-08-23",13.6826,14.1421,13.6707,13.9506,576800.0],["2004-08-24",13.9865,14.3838,13.9865,14.3479,748200.0],["2004-08-25",14.3574,14.3766,14.2402,14.3694,364400.0],["2004-08-26",14.3814,14.7164,14.3814,14.6924,578800.0],["2004-08-27",14.6565,14.714,14.4962,14.6877,259000.0],["2004-08-30",14.69,14.7834,14.5728,14.6781,219400.0],["2004-08-31",14.6685,14.836,14.6685,14.7929,159800.0],["2004-09-01",14.7929,14.836,14.7403,14.8288,150000.0],["2004-09-02",14.836,15.2189,14.836,15.1949,227200.0],["2004-09-03",15.1949,15.2308,15.0921,15.2213,227000.0],["2004-09-07",15.2237,15.3146,15.1782,15.2093,254800.0],["2004-09-08",15.1854,15.2476,14.9533,15.0035,307800.0],["2004-09-09",15.0227,15.1447,15.0227,15.0825,177000.0],["2004-09-10",15.0825,15.1399,14.9604,15.1232,257000.0],["2004-09-13",15.1327,15.171,15.116,15.1471,137600.0],["2004-09-14",15.1471,15.1543,15.0203,15.0968,205600.0],["2004-09-15",15.0729,15.1423,14.9868,15.0873,258200.0],["2004-09-16",15.0873,15.25,15.0873,15.1614,184400.0],["2004-09-17",15.1591,15.2739,15.1351,15.1902,138600.0],["2004-09-20",15.1926,15.2931,15.1447,15.2189,327000.0],["2004-09-21",15.2308,15.2548,15.1208,15.2069,415000.0],["2004-09-22",15.1758,15.2069,15.0753,15.1567,218600.0],["2004-09-23",15.1447,15.1686,15.0203,15.1112,187800.0],["2004-09-24",15.0873,15.1926,15.0466,15.1399,138000.0],["2004-09-27",15.1327,15.1327,14.9269,14.9437,285000.0],["2004-09-28",14.9557,15.1495,14.9557,15.1112,691200.0],["2004-09-29",15.1662,15.5515,15.1447,15.3625,502800.0],["2004-09-30",15.3625,15.4342,15.3337,15.3505,395800.0],["2004-10-01",15.3864,15.4271,15.2643,15.4103,306800.0],["2004-10-04",15.439,15.6257,15.439,15.5419,247800.0],["2004-10-05",15.5539,15.573,15.3577,15.3601,315800.0],["2004-10-06",15.4199,15.4845,15.3983,15.4342,204000.0],["2004-10-07",15.4103,15.4295,15.2978,15.3146,392400.0],["2004-10-08",15.2548,15.2572,15.0705,15.1543,617200.0],["2004-10-11",15.1351,15.2428,15.0322,15.0873,339000.0],["2004-10-12",15.0753,15.0873,14.8839,14.9652,417600.0],["2004-10-13",15.0131,15.0131,14.7403,14.8121,252400.0],["2004-10-14",14.824,14.982,14.824,14.9174,222600.0],["2004-10-15",14.9102,15.2356,14.9102,15.0466,411200.0],["2004-10-18",15.0274,15.0968,14.8911,15.0322,222800.0],["2004-10-19",14.9844,14.9987,14.7642,14.8336,340400.0],["2004-10-20",14.836,14.9604,14.7164,14.9317,162800.0],["2004-10-21",14.9078,15.0801,14.8001,14.9078,266200.0],["2004-10-22",14.9269,15.2619,14.8839,14.9198,297600.0],["2004-10-25",14.8839,15.0681,14.836,15.0203,183400.0],["2004-10-26",15.0035,15.1112,14.8863,15.0394,227800.0],["2004-10-27",15.0514,15.3744,15.0514,15.3194,451200.0],["2004-10-28",15.2428,15.7429,15.2308,15.4677,596800.0],["2004-10-29",15.4462,15.5515,15.3624,15.3672,209600.0],["2004-11-01",15.3864,15.4103,15.2667,15.3816,451600.0],["2004-11-02",15.4055,15.5132,15.3385,15.4103,432200.0],["2004-11-03",15.518,15.6065,15.4223,15.4558,500800.0],["2004-11-04",15.4821,16.0325,15.4821,15.9942,436600.0],["2004-11-05",16.0325,16.2957,15.9128,15.9798,388600.0],["2004-11-08",15.9798,16.1521,15.8865,15.9703,244400.0],["2004-11-09",15.9128,16.1473,15.9128,16.0803,349200.0],["2004-11-10",16.0995,16.2646,16.0731,16.1976,199000.0],["2004-11-11",16.176,16.2383,16.1401,16.1617,179600.0],["2004-11-12",16.1832,16.2359,16.0803,16.2359,111600.0],["2004-11-15",16.2598,16.2694,16.0109,16.0803,194800.0],["2004-11-16",16.0325,16.0899,16.0181,16.0564,192200.0],["2004-11-17",16.0612,16.4201,16.0612,16.243,231200.0],["2004-11-18",16.2191,16.4393,16.2167,16.3507,243400.0],["2004-11-19",16.3196,16.3459,16.1617,16.2885,153400.0],["2004-11-22",16.2646,16.3196,16.1569,16.255,154600.0],["2004-11-23",16.2,16.2239,16.0516,16.1282,205000.0],["2004-11-24",16.1593,16.3172,16.0923,16.2478,214400.0],["2004-11-26",16.267,16.334,16.2382,16.2478,58800.0],["2004-11-29",16.2717,16.3579,16.0851,16.2717,180600.0],["2004-11-30",16.2478,16.4608,16.188,16.4034,251200.0],["2004-12-01",16.3794,16.5254,16.3316,16.511,273400.0],["2004-12-02",16.4632,16.6139,16.4632,16.4632,260400.0],["2004-12-03",16.4632,16.5685,16.3555,16.4919,362000.0],["2004-12-06",16.4919,16.4919,16.3555,16.4082,290200.0],["2004-12-07",16.3842,16.456,16.3388,16.3794,397600.0],["2004-12-08",16.377,16.5637,16.2311,16.5087,333200.0],["2004-12-09",16.4632,16.7025,16.401,16.6451,315400.0],["2004-12-10",16.6068,16.7838,16.5948,16.6498,403400.0],["2004-12-13",16.6259,16.7527,16.6259,16.7479,142200.0],["2004-12-14",16.7479,16.9848,16.6666,16.9777,394200.0],["2004-12-15",16.9298,17.1571,16.9178,17.1571,211600.0],["2004-12-16",17.1093,17.2624,17.0782,17.1811,282600.0],["2004-12-17",17.1212,17.3964,17.0997,17.3964,679200.0],["2004-12-20",17.3366,17.4419,16.9585,17.0279,497000.0],["2004-12-21",17.0231,17.4658,17.0231,17.4443,317400.0],["2004-12-22",17.4921,17.6453,17.3151,17.3845,270600.0],["2004-12-23",17.3246,17.3916,17.2505,17.3127,162400.0],["2004-12-27",17.3605,17.3964,17.1715,17.3007,146200.0],["2004-12-28",17.3007,17.5639,17.2887,17.5639,156000.0],["2004-12-29",17.5041,17.6453,17.4802,17.6237,162200.0],["2004-12-30",17.5879,17.6501,17.5759,17.6237,139000.0],["2004-12-31",17.6238,17.7075,17.5687,17.5926,154200.0],["2005-01-03",17.5855,17.5855,17.3055,17.3198,205800.0],["2005-01-04",16.87,16.9753,16.6307,16.6905,729400.0],["2005-01-05",16.6905,16.6905,16.1904,16.2024,610000.0],["2005-01-06",16.176,16.6307,16.176,16.4752,337400.0],["2005-01-07",16.535,16.8604,16.535,16.6092,379400.0],["2005-01-10",16.5781,16.8389,16.5422,16.6546,199000.0],["2005-01-11",16.6546,16.6546,16.3986,16.4273,237800.0],["2005-01-12",16.4632,16.6427,16.3364,16.6331,163800.0],["2005-01-13",16.6092,16.7025,16.4034,16.4393,209600.0],["2005-01-14",16.4871,16.7384,16.4871,16.6929,164800.0],["2005-01-18",16.6451,16.9059,16.6187,16.87,149400.0],["2005-01-19",16.8341,17.1141,16.8341,16.9418,277800.0],["2005-01-20",16.8939,17.0518,16.7814,16.7886,219600.0],["2005-01-21",16.8006,16.8461,16.5924,16.6642,223600.0],["2005-01-24",16.5469,16.578,16.3268,16.3866,437000.0],["2005-01-25",16.3866,16.5589,16.2095,16.2957,368600.0],["2005-01-26",16.2957,16.3316,15.9128,15.932,453400.0],["2005-01-27",15.9368,16.4776,15.9248,16.3531,412600.0],["2005-01-28",16.3196,16.3914,16.2095,16.3435,184800.0],["2005-01-31",16.4034,16.4488,16.2167,16.2622,296800.0],["2005-02-01",16.2717,16.3172,16.2406,16.2717,193800.0],["2005-02-02",16.2741,16.4153,16.2598,16.3746,223600.0],["2005-02-03",16.3747,16.3747,16.0947,16.1521,189800.0],["2005-02-04",16.1162,16.2239,16.0971,16.1665,185800.0],["2005-02-07",16.1641,16.3244,16.1641,16.2167,192800.0],["2005-02-08",16.2,16.4345,16.1904,16.4177,301000.0],["2005-02-09",16.4177,16.4177,16.0396,16.0588,248600.0],["2005-02-10",16.0564,16.1952,16.0564,16.1354,143000.0],["2005-02-11",16.1641,16.4919,16.066,16.4704,238000.0],["2005-02-14",16.4704,16.6187,16.4034,16.6068,289800.0],["2005-02-15",16.6068,16.7503,16.5996,16.7025,312400.0],["2005-02-16",16.7025,16.7503,16.5709,16.7336,247800.0],["2005-02-17",16.7432,16.87,16.5445,16.7503,339200.0],["2005-02-18",16.7503,16.8843,16.7264,16.8149,259600.0],["2005-02-22",16.7982,16.8341,16.4704,16.4704,246800.0],["2005-02-23",16.4728,16.5565,16.4034,16.4464,130600.0],["2005-02-24",16.4153,16.6307,16.2837,16.6307,243600.0],["2005-02-25",16.6427,16.8365,16.5685,16.8365,146400.0],["2005-02-28",16.8461,16.9777,16.6714,16.7671,186600.0],["2005-03-01",16.7264,16.9274,16.7264,16.9274,147600.0],["2005-03-02",16.9537,17.0495,16.8078,16.87,131400.0],["2005-03-03",16.8939,17.2385,16.8939,17.2289,393200.0],["2005-03-04",17.2768,17.3605,17.217,17.2433,205200.0],["2005-03-07",17.2289,17.2289,16.9896,17.0566,277200.0],["2005-03-08",17.1165,17.2026,17.083,17.1571,118600.0],["2005-03-09",17.1571,17.2648,17.1571,17.205,237800.0],["2005-03-10",17.205,17.2744,16.9896,17.1093,155400.0],["2005-03-11",17.1093,17.1093,16.937,17.0136,410600.0],["2005-03-14",17.0734,17.1188,16.9489,16.9657,312200.0],["2005-03-15",16.9896,17.0542,16.8102,16.9178,295400.0],["2005-03-16",16.8819,16.9753,16.6738,16.7025,203200.0],["2005-03-17",16.7623,17.205,16.7025,17.15,279800.0],["2005-03-18",17.0901,17.2289,17.0016,17.205,562400.0],["2005-03-21",17.1811,17.1811,16.9274,16.9705,351600.0],["2005-03-22",16.9537,17.0471,16.6451,16.7886,347600.0],["2005-03-23",16.7982,16.87,16.7025,16.8102,330600.0],["2005-03-24",16.8461,16.9154,16.5948,16.5948,314200.0],["2005-03-28",16.5972,16.6331,16.4177,16.4871,526600.0],["2005-03-29",16.4871,16.7025,16.3364,16.3627,322200.0],["2005-03-30",16.3627,16.7312,16.3435,16.6857,275400.0],["2005-03-31",16.6546,16.8628,16.6498,16.8054,177200.0],["2005-04-01",16.8341,16.8532,16.5134,16.5397,217000.0],["2005-04-04",16.5374,16.5374,16.2047,16.2765,533000.0],["2005-04-05",16.2957,16.3316,16.1066,16.2981,387600.0],["2005-04-06",16.3459,16.4584,16.3196,16.3196,192600.0],["2005-04-07",16.3196,16.4393,16.2359,16.389,329600.0],["2005-04-08",16.4153,16.4512,16.334,16.377,237400.0],["2005-04-11",16.3794,16.6259,16.3316,16.511,365000.0],["2005-04-12",16.5134,16.9896,16.4034,16.9705,816000.0],["2005-04-13",16.87,17.0734,16.8676,16.9418,686000.0],["2005-04-14",16.937,17.1141,16.7336,16.8652,653400.0],["2005-04-15",16.8461,16.8461,16.4153,16.4823,346400.0],["2005-04-18",16.6068,16.9633,16.5134,16.7982,546400.0],["2005-04-19",16.7767,16.8125,16.5589,16.59,676400.0],["2005-04-20",16.6785,16.6785,16.2071,16.2071,679400.0],["2005-04-21",16.2239,16.5613,16.2215,16.5397,343800.0],["2005-04-22",16.4871,16.4871,15.9272,16.0564,535200.0],["2005-04-25",16.0899,16.3579,16.0468,16.2239,540400.0],["2005-04-26",16.1713,16.3077,16.0612,16.1521,717200.0],["2005-04-27",16.0923,16.3316,15.9104,16.2957,525200.0],["2005-04-28",17.1691,17.2768,16.6666,17.0997,1557400.0],["2005-04-29",17.0997,17.3462,17.0901,17.3246,715600.0],["2005-05-02",17.3222,17.4275,17.1356,17.4036,513000.0],["2005-05-03",17.4563,17.4563,17.083,17.3342,678200.0],["2005-05-04",17.3342,17.4275,17.2361,17.3964,537200.0],["2005-05-05",17.3605,17.4419,17.2169,17.272,346200.0],["2005-05-06",17.2768,17.4874,17.2409,17.4443,272600.0],["2005-05-09",17.4156,17.5017,17.351,17.3725,224200.0],["2005-05-10",17.3246,17.3892,17.193,17.2648,257200.0],["2005-05-11",17.2648,17.2648,17.0829,17.1811,316200.0],["2005-05-12",17.1811,17.2289,16.8054,16.8341,352600.0],["2005-05-13",16.7025,16.724,16.456,16.5445,667200.0],["2005-05-16",16.5828,16.9729,16.5589,16.9633,351400.0],["2005-05-17",16.9154,17.1188,16.7455,17.0638,229000.0],["2005-05-18",17.1236,17.5352,17.0758,17.4945,422000.0],["2005-05-19",17.4921,17.4921,17.2217,17.3534,233000.0],["2005-05-20",17.3534,17.3845,17.2385,17.3151,141200.0],["2005-05-23",17.3151,17.3844,17.272,17.3366,158800.0],["2005-05-24",17.3366,17.485,17.1763,17.2361,308600.0],["2005-05-25",17.1763,17.1763,16.7264,16.9442,538400.0],["2005-05-26",16.9681,17.0686,16.9298,16.9705,225600.0],["2005-05-27",16.9848,17.0806,16.9418,17.0638,158600.0],["2005-05-31",17.0494,17.0853,16.9777,16.9824,335800.0],["2005-06-01",16.9825,17.4562,16.9825,17.3534,358600.0],["2005-06-02",17.3198,17.3533,17.2576,17.2911,182400.0],["2005-06-03",17.2672,17.3725,17.1858,17.2289,194200.0],["2005-06-06",17.2146,17.2935,17.1643,17.2289,114000.0],["2005-06-07",17.2289,17.4443,17.1308,17.15,262400.0],["2005-06-08",17.15,17.1571,17.0207,17.0231,241600.0],["2005-06-09",17.0207,17.0638,16.9537,17.0638,270800.0],["2005-06-10",17.0375,17.193,17.0136,17.1547,307800.0],["2005-06-13",17.1212,17.2265,17.0614,17.1428,149400.0],["2005-06-14",17.083,17.15,16.9992,17.0686,207600.0],["2005-06-15",17.083,17.2672,17.083,17.2481,361800.0],["2005-06-16",17.2481,17.3749,17.1763,17.2313,316200.0],["2005-06-17",17.2313,17.2337,17.1212,17.1356,326600.0],["2005-06-20",17.0159,17.217,16.9609,17.1858,166000.0],["2005-06-21",17.126,17.138,16.9298,17.0399,169600.0],["2005-06-22",17.0997,17.1978,16.9944,17.0471,218600.0],["2005-06-23",16.9657,17.0255,16.4273,16.8939,1826600.0],["2005-06-24",16.8963,17.0494,16.8078,16.8078,634400.0],["2005-06-27",16.7503,16.7647,16.5828,16.6116,262600.0],["2005-06-28",16.6594,16.8532,16.6594,16.8221,192600.0],["2005-06-29",16.9107,17.1811,16.8819,17.0136,224000.0],["2005-06-30",17.0136,17.4084,17.0136,17.0399,268400.0],["2005-07-01",17.0399,17.284,17.0399,17.217,320600.0],["2005-07-05",17.205,17.5328,17.205,17.4706,256200.0],["2005-07-06",17.4251,17.6644,17.3462,17.3653,333200.0],["2005-07-07",17.3677,17.3964,17.1547,17.3198,362600.0],["2005-07-08",17.3079,17.6716,17.3007,17.6429,164600.0],["2005-07-11",17.7266,17.9276,17.7147,17.8678,187800.0],["2005-07-12",17.8989,17.9348,17.7434,17.8152,277400.0],["2005-07-13",17.7889,17.7889,17.327,17.4897,409400.0],["2005-07-14",17.528,17.8894,17.528,17.8391,302600.0],["2005-07-15",17.8271,17.8487,17.595,17.6309,136000.0],["2005-07-18",17.5711,17.6788,17.552,17.5735,96000.0],["2005-07-19",17.6238,17.7817,17.5663,17.7314,143200.0],["2005-07-20",17.6836,17.942,17.6836,17.9396,137800.0],["2005-07-21",17.9396,17.9396,17.7075,17.7362,177400.0],["2005-07-22",17.796,17.8846,17.6716,17.8798,143400.0],["2005-07-25",17.8798,18.3655,17.8798,18.1143,610800.0],["2005-07-26",18.1143,18.1143,17.7123,17.7434,528000.0],["2005-07-27",17.7673,17.9181,17.674,17.7841,312400.0],["2005-07-28",18.4254,18.9279,18.4254,18.8226,1296600.0],["2005-07-29",18.7987,18.8226,18.5905,18.7604,404000.0],["2005-08-01",18.8322,18.8322,18.5091,18.5809,347200.0],["2005-08-02",18.6407,18.8561,18.5977,18.7843,299800.0],["2005-08-03",18.7723,18.9686,18.691,18.7245,156600.0],["2005-08-04",18.679,18.7652,18.3225,18.3225,226600.0],["2005-08-05",18.3057,18.5067,18.2698,18.3847,215000.0],["2005-08-08",18.4254,18.624,18.3895,18.4637,295200.0],["2005-08-09",18.5211,18.6575,18.5091,18.5953,106000.0],["2005-08-10",18.6551,18.7532,18.6383,18.6718,541600.0],["2005-08-11",18.6455,18.8609,18.6455,18.8322,342000.0],["2005-08-12",18.7723,18.9279,18.7604,18.8561,294600.0],["2005-08-15",18.9877,19.0834,18.7987,18.9327,229800.0],["2005-08-16",18.9927,18.9927,18.7718,18.803,476000.0],["2005-08-17",19.516,19.708,19.4536,19.4944,958800.0],["2005-08-18",19.5064,19.5136,19.0119,19.0887,590600.0],["2005-08-19",18.9999,19.2855,18.9087,19.2183,303600.0],["2005-08-22",19.348,19.4656,19.2543,19.2759,231000.0],["2005-08-23",19.2639,19.348,19.1991,19.2759,373600.0],["2005-08-24",19.2279,19.4272,19.1967,19.2279,368600.0],["2005-08-25",19.2639,19.324,19.2159,19.2303,129800.0],["2005-08-26",19.3359,19.5136,19.2399,19.432,341200.0],["2005-08-29",19.432,19.504,19.2759,19.4584,434200.0],["2005-08-30",19.4584,19.54,19.2519,19.3744,287000.0],["2005-08-31",19.432,19.6792,19.3264,19.6792,276800.0],["2005-09-01",19.6792,20.0177,19.612,19.8016,492600.0],["2005-09-02",19.8617,19.9385,19.7296,19.9169,254800.0],["2005-09-06",19.9769,20.1521,19.9625,20.0177,213200.0],["2005-09-07",20.1641,20.2049,19.9505,20.0441,230600.0],["2005-09-08",20.0081,20.1041,19.9409,20.0297,227000.0],["2005-09-09",20.0297,20.1641,19.9649,20.0561,161400.0],["2005-09-12",20.0825,20.2001,20.0129,20.1713,168400.0],["2005-09-13",20.1401,20.1401,19.9817,20.0465,471800.0],["2005-09-14",20.0921,20.3322,20.0753,20.2025,225400.0],["2005-09-15",20.3466,20.3466,20.0921,20.1377,276600.0],["2005-09-16",20.1329,20.4018,20.0825,20.2241,919600.0],["2005-09-19",20.1161,20.3081,20.1065,20.2121,253600.0],["2005-09-20",20.1641,20.3034,20.0945,20.1665,594400.0],["2005-09-21",20.0441,20.0801,19.8472,19.9841,936600.0],["2005-09-22",19.9841,20.0993,19.8809,20.0657,514600.0],["2005-09-23",20.1041,20.1881,19.9529,20.1497,445000.0],["2005-09-26",20.3081,20.3898,20.0897,20.2457,299200.0],["2005-09-27",20.2841,20.3562,20.0969,20.3442,309600.0],["2005-09-28",20.4042,20.8579,20.3802,20.5914,471400.0],["2005-09-29",20.5914,20.7186,20.5674,20.6922,278000.0],["2005-09-30",20.7282,21.2035,20.7282,21.1075,311400.0],["2005-10-03",21.1435,21.1843,20.6442,20.7138,428400.0],["2005-10-04",20.7138,21.2251,20.6442,20.685,352400.0],["2005-10-05",20.6994,20.733,20.3106,20.3346,395400.0],["2005-10-06",20.3922,20.541,19.8593,20.0033,830800.0],["2005-10-07",20.2361,20.7402,20.2337,20.4762,659200.0],["2005-10-10",20.4786,20.7066,20.3706,20.4042,333200.0],["2005-10-11",20.5122,20.6994,20.4282,20.4666,203400.0],["2005-10-12",20.4282,20.6034,20.2481,20.4066,388400.0],["2005-10-13",20.4042,20.5746,20.2409,20.3442,544000.0],["2005-10-14",20.4162,20.5602,20.3754,20.4762,236000.0],["2005-10-17",20.4762,20.5722,20.3225,20.4642,180200.0],["2005-10-18",20.4882,20.5722,20.2145,20.2361,345400.0],["2005-10-19",20.2841,20.5242,20.0825,20.4378,436200.0],["2005-10-20",20.3946,20.5002,20.2937,20.3417,303000.0],["2005-10-21",20.4042,20.6202,20.4042,20.5002,333200.0],["2005-10-24",20.5482,20.8243,20.5362,20.7714,169600.0],["2005-10-25",20.7882,20.9563,20.5602,20.733,202800.0],["2005-10-26",20.673,20.7714,19.8785,20.0345,834600.0],["2005-10-27",20.5146,20.9563,20.3922,20.7714,820400.0],["2005-10-28",20.8315,21.2611,20.8315,21.0043,891200.0],["2005-10-31",21.0403,21.1819,21.0403,21.0739,629400.0],["2005-11-01",21.1123,21.5948,20.9923,21.5924,824200.0],["2005-11-02",21.6044,22.0605,21.6044,21.6956,669200.0],["2005-11-03",21.8205,21.8781,21.2683,21.3644,514400.0],["2005-11-04",21.2683,21.7364,21.2683,21.5924,612000.0],["2005-11-07",21.6404,21.7556,21.5324,21.6044,619200.0],["2005-11-08",21.5732,21.6404,21.4868,21.5492,236600.0],["2005-11-09",21.5804,22.0077,21.5468,21.8853,468600.0],["2005-11-10",21.8685,22.2765,21.8445,22.0845,334300.0],["2005-11-11",22.1325,22.3006,22.0653,22.1517,152900.0],["2005-11-14",22.2285,22.2477,21.9453,22.0605,170400.0],["2005-11-15",22.0966,22.4288,22.0485,22.1303,366400.0],["2005-11-16",22.217,22.2218,21.7644,21.904,147100.0],["2005-11-17",21.9522,21.9714,21.8318,21.904,279200.0],["2005-11-18",21.904,22.3084,21.8607,22.2795,328200.0],["2005-11-21",22.2892,22.4143,22.1062,22.2651,175300.0],["2005-11-22",22.2747,22.4336,22.1833,22.4095,209800.0],["2005-11-23",22.4817,22.5251,22.2266,22.2844,170800.0],["2005-11-25",22.241,22.4529,22.2266,22.4192,39900.0],["2005-11-28",22.4769,22.4769,22.1688,22.2844,170400.0],["2005-11-29",22.4047,22.5973,22.3084,22.3662,242000.0],["2005-11-30",22.4528,22.7224,22.4288,22.5876,289400.0],["2005-12-01",22.9872,23.1557,22.8283,22.9006,358800.0],["2005-12-02",22.9487,22.9728,22.6165,22.6887,212900.0],["2005-12-05",22.6502,22.6743,22.5299,22.6454,158700.0],["2005-12-06",22.6647,22.9102,22.6502,22.785,160800.0],["2005-12-07",22.7947,22.7947,22.5539,22.6502,155800.0],["2005-12-08",22.7658,23.0113,22.6358,22.6887,189100.0],["2005-12-09",22.6743,22.8669,22.6021,22.7658,96900.0],["2005-12-12",22.862,23.1509,22.7946,23.0113,464300.0],["2005-12-13",22.9872,23.0546,22.7898,22.8909,299300.0],["2005-12-14",22.9054,23.1605,22.6839,22.7369,465400.0],["2005-12-15",22.7128,22.7417,22.2747,22.5202,421900.0],["2005-12-16",22.501,22.5299,22.4095,22.4673,521700.0],["2005-12-19",22.6743,22.7946,22.5202,22.6165,313300.0],["2005-12-20",22.6165,22.6743,22.5106,22.5732,228100.0],["2005-12-21",22.6069,22.6695,22.5106,22.6262,266000.0],["2005-12-22",22.6021,22.9487,22.4865,22.8909,181900.0],["2005-12-23",22.9198,23.0305,22.8235,22.8861,74200.0],["2005-12-27",22.9535,23.0979,22.7273,22.7658,192800.0],["2005-12-28",22.7802,22.8909,22.6117,22.7802,147700.0],["2005-12-29",21.7596,22.4577,21.7548,22.0003,768100.0],["2005-12-30",22.01,22.0629,21.6633,21.7789,396600.0],["2006-01-03",21.7644,22.4673,21.6345,22.448,513300.0],["2006-01-04",22.4914,22.5828,22.241,22.4384,451200.0],["2006-01-05",22.3614,22.4336,21.9618,22.1207,524000.0],["2006-01-06",22.1207,22.5732,22.0437,22.4962,585200.0],["2006-01-09",22.4962,22.5251,22.2988,22.3614,419500.0],["2006-01-10",22.3469,22.5973,22.2025,22.5058,445400.0],["2006-01-11",22.4962,22.5973,22.4432,22.5058,225000.0],["2006-01-12",22.4143,22.4817,22.318,22.4095,377500.0],["2006-01-13",22.4095,22.5539,22.2314,22.2699,229500.0],["2006-01-17",22.0725,22.3518,22.0725,22.1833,374900.0],["2006-01-18",22.1833,22.1833,21.904,22.0292,389800.0],["2006-01-19",22.0581,22.4817,22.0581,22.4336,349000.0],["2006-01-20",22.4577,22.5347,22.0533,22.0677,467800.0],["2006-01-23",22.1496,22.2795,22.0533,22.1881,304800.0],["2006-01-24",22.4817,23.5023,22.4673,23.0113,749900.0],["2006-01-25",23.2183,23.252,22.7465,22.8958,617100.0],["2006-01-26",22.9776,23.4927,22.9054,23.4686,493700.0],["2006-01-27",23.5793,23.8537,23.4975,23.8537,446200.0],["2006-01-30",23.8971,23.9741,23.7045,23.8489,444100.0],["2006-01-31",23.8586,23.9645,23.666,23.8297,528700.0],["2006-02-01",23.8489,24.2966,23.8393,24.1859,760700.0],["2006-02-02",24.2196,24.2389,23.8008,23.9211,546700.0],["2006-02-03",23.873,24.1137,23.7575,24.0222,477800.0],["2006-02-06",23.9597,24.1474,23.9597,24.1474,262700.0],["2006-02-07",24.2415,24.3284,23.9954,24.1016,293600.0],["2006-02-08",24.2463,24.2463,23.6865,23.7396,453500.0],["2006-02-09",23.7348,24.0099,23.6817,23.7299,248700.0],["2006-02-10",23.6962,23.7927,23.3294,23.7203,172900.0],["2006-02-13",23.6962,23.6962,23.3149,23.4742,204900.0],["2006-02-14",23.5321,23.5803,23.2666,23.5803,346700.0],["2006-02-15",23.5997,23.6769,23.1701,23.4163,375100.0],["2006-02-16",23.4404,23.6383,23.3632,23.5996,153400.0],["2006-02-17",23.6189,23.6624,23.479,23.5272,105000.0],["2006-02-21",23.5948,23.7203,23.2859,23.3776,169200.0],["2006-02-22",23.4066,23.7203,23.2859,23.5466,185600.0],["2006-02-23",23.4597,23.5707,23.2908,23.4549,234500.0],["2006-02-24",23.4549,23.561,23.3149,23.5224,192900.0],["2006-02-27",23.59,23.7203,23.2232,23.3342,226900.0],["2006-02-28",23.257,23.2908,23.0398,23.1122,204700.0],["2006-03-01",23.1315,23.3535,23.0929,23.117,287600.0],["2006-03-02",23.1315,23.3825,23.1315,23.339,284400.0],["2006-03-03",23.3342,23.4307,23.1846,23.2087,153700.0],["2006-03-06",23.1894,23.2618,22.9578,23.117,206000.0],["2006-03-07",23.0543,23.1605,22.5524,22.6586,314300.0],["2006-03-08",22.5862,22.5862,22.3352,22.4462,227000.0],["2006-03-09",22.4462,22.5862,22.3207,22.3497,197600.0],["2006-03-10",22.4269,22.5186,22.3063,22.3738,201800.0],["2006-03-13",22.3449,22.4124,22.0939,22.1277,382600.0],["2006-03-14",22.0891,22.3979,22.0794,22.2966,369000.0],["2006-03-15",22.258,22.562,22.1615,22.4559,316000.0],["2006-03-16",22.4655,22.673,22.3497,22.4076,260600.0],["2006-03-17",22.5283,22.6827,22.4414,22.6151,292900.0],["2006-03-20",22.5765,22.7744,22.5282,22.6392,218400.0],["2006-03-21",22.7261,22.8082,22.3835,22.4172,229200.0],["2006-03-22",22.3786,22.5765,22.3304,22.5572,158700.0],["2006-03-23",22.4945,22.5765,22.2242,22.4221,298400.0],["2006-03-24",22.5138,22.6248,22.3931,22.4752,307900.0],["2006-03-27",22.369,22.4269,22.2097,22.3159,310200.0],["2006-03-28",22.3449,22.3497,22.0553,22.0794,305900.0],["2006-03-29",22.1373,22.4848,22.1373,22.176,331500.0],["2006-03-30",22.176,22.3111,22.0939,22.176,189900.0],["2006-03-31",22.2001,22.2483,22.0022,22.0842,158600.0],["2006-04-03",22.3207,22.451,21.9636,22.0263,310300.0],["2006-04-04",22.0312,22.5669,21.9057,22.5331,357900.0],["2006-04-05",22.5041,22.7937,22.4993,22.7647,347800.0],["2006-04-06",22.7889,22.924,22.3738,22.5089,468900.0],["2006-04-07",22.5234,22.6296,21.9443,22.147,231100.0],["2006-04-10",22.1759,22.2628,21.7126,21.7561,494000.0],["2006-04-11",21.8333,22.007,21.3362,21.4134,336500.0],["2006-04-12",21.4327,21.7754,21.4327,21.5823,251600.0],["2006-04-13",21.5968,21.8043,21.4713,21.4906,219300.0],["2006-04-17",21.4472,21.6161,21.0659,21.5968,383200.0],["2006-04-18",21.6692,22.1132,21.6692,22.1036,352800.0],["2006-04-19",22.1035,22.4414,22.0022,22.1277,225200.0],["2006-04-20",22.0698,22.1856,21.8381,22.176,192500.0],["2006-04-21",22.176,22.176,21.8623,21.9926,569300.0],["2006-04-24",21.9877,22.0939,21.8671,21.9346,265900.0],["2006-04-25",21.9588,22.1277,21.7947,21.8622,290000.0],["2006-04-26",22.0119,22.0601,21.7223,21.7464,324200.0],["2006-04-27",21.6692,22.2435,21.5485,21.8429,434800.0],["2006-04-28",22.1035,22.2242,21.0949,21.3603,551100.0],["2006-05-01",21.3603,21.4472,20.9984,21.1287,518900.0],["2006-05-02",21.1238,21.341,21.0322,21.1962,387900.0],["2006-05-03",21.1625,21.3796,21.0708,21.2542,377400.0],["2006-05-04",21.2493,21.452,21.2493,21.3603,268400.0],["2006-05-05",21.4086,21.8767,21.2107,21.785,463100.0],["2006-05-08",21.7175,21.7705,21.6644,21.7271,269300.0],["2006-05-09",21.7271,21.8043,21.6596,21.7754,325400.0],["2006-05-10",21.7368,21.7416,21.4762,21.4858,188800.0],["2006-05-11",21.6065,21.6547,21.1625,21.1818,343900.0],["2006-05-12",21.119,21.5051,21.1094,21.2011,388500.0],["2006-05-15",21.2107,21.2976,20.675,20.8439,514200.0],["2006-05-16",20.8851,21.1852,20.7157,21.1464,355900.0],["2006-05-17",21.1271,21.1271,20.7689,20.7786,404300.0],["2006-05-18",20.856,21.1513,20.6721,20.6721,464000.0],["2006-05-19",20.6818,20.7834,20.4882,20.6673,485100.0],["2006-05-22",20.4834,20.7738,20.1591,20.6431,625700.0],["2006-05-23",20.7641,20.7641,20.2462,20.3285,498100.0],["2006-05-24",20.3043,20.5124,20.1058,20.4349,427200.0],["2006-05-25",20.5463,20.6431,20.2365,20.5221,294400.0],["2006-05-26",20.6431,20.8028,20.5753,20.7544,199600.0],["2006-05-30",21.2771,21.5627,20.9867,21.0206,772800.0],["2006-05-31",21.1174,21.3255,20.8609,21.1319,450900.0],["2006-06-01",21.1271,21.219,20.827,21.1222,264500.0],["2006-06-02",21.2094,21.3594,21.0496,21.1706,509000.0],["2006-06-05",21.1561,21.1852,20.5124,20.5656,283200.0],["2006-06-06",20.5995,20.6286,19.9751,20.1736,452100.0],["2006-06-07",20.2801,20.2801,19.8445,20.0381,488000.0],["2006-06-08",20.0671,20.0671,19.5153,19.9122,363600.0],["2006-06-09",19.9122,20.13,19.8009,20.0477,370000.0],["2006-06-12",20.0429,20.101,19.4379,19.4379,459500.0],["2006-06-13",19.3895,19.5395,19.07,19.2394,333600.0],["2006-06-14",19.2152,19.4669,19.1523,19.3266,324500.0],["2006-06-15",19.3459,19.9606,19.2733,19.9025,304200.0],["2006-06-16",19.9509,20.0139,19.7719,19.7719,480500.0],["2006-06-19",19.7767,19.7767,19.375,19.4331,390900.0],["2006-06-20",19.4137,19.6025,19.2394,19.375,280500.0],["2006-06-21",19.3556,19.738,19.3556,19.6847,412900.0],["2006-06-22",19.8445,19.9897,19.5734,19.7331,458500.0],["2006-06-23",19.7525,19.9171,19.525,19.8396,201500.0],["2006-06-26",19.9509,20.0429,19.8299,20.0139,297000.0],["2006-06-27",20.0042,20.0961,19.9461,20.0235,354900.0],["2006-06-28",20.0381,20.0865,19.8445,20.0719,370400.0],["2006-06-29",20.1349,20.4204,19.9897,20.4108,246100.0],["2006-06-30",20.4398,20.6237,20.3188,20.4834,404100.0],["2006-07-03",20.5318,20.7786,20.3865,20.7496,117800.0],["2006-07-05",20.7496,20.7738,20.1784,20.493,457800.0],["2006-07-06",20.493,20.614,20.3527,20.556,264600.0],["2006-07-07",20.5027,20.5221,20.3285,20.4446,505200.0],["2006-07-10",20.435,20.5656,20.3188,20.4059,385600.0],["2006-07-11",20.3381,20.4253,20.1881,20.4011,691700.0],["2006-07-12",20.3285,20.3527,19.6993,19.8203,605500.0],["2006-07-13",19.7234,19.7234,19.2394,19.3701,756200.0],["2006-07-14",19.3266,19.4282,19.2056,19.2733,288900.0],["2006-07-17",19.2007,19.3943,18.8813,18.9297,512400.0],["2006-07-18",18.9345,19.1039,18.799,19.0555,396400.0],["2006-07-19",19.041,19.3943,18.7893,19.3266,470200.0],["2006-07-20",19.3604,19.4137,18.9635,18.9732,331500.0],["2006-07-21",18.9732,18.9926,18.4408,18.7215,349600.0],["2006-07-24",19.6024,19.6024,19.1814,19.3895,383600.0],["2006-07-25",19.3653,19.7234,19.2878,19.6605,753700.0],["2006-07-26",19.6025,19.6751,19.312,19.3604,415600.0],["2006-07-27",18.8764,19.2588,18.1504,19.07,1008900.0],["2006-07-28",18.949,19.1426,18.8184,18.8958,392100.0],["2006-07-31",18.8958,19.1184,18.7554,18.9878,508200.0],["2006-08-01",18.8764,18.8764,18.344,18.3876,523200.0],["2006-08-02",18.4166,18.5957,18.2375,18.4311,601300.0],["2006-08-03",18.3634,18.5134,18.1795,18.4166,539200.0],["2006-08-04",18.586,18.7457,18.5328,18.6489,527700.0],["2006-08-07",18.5957,18.6877,18.4989,18.5086,659500.0],["2006-08-08",18.5134,18.5134,18.223,18.2811,583300.0],["2006-08-09",18.3634,18.4166,18.0536,18.1891,987700.0],["2006-08-10",18.102,18.2859,18.0149,18.2037,269900.0],["2006-08-11",18.2085,18.2472,18.1069,18.1843,230600.0],["2006-08-14",18.3053,18.4215,18.2763,18.3779,321400.0],["2006-08-15",18.5909,18.7603,18.4699,18.6974,292300.0],["2006-08-16",18.6344,19.0507,18.5957,18.9684,332700.0],["2006-08-17",18.8958,19.2975,18.8377,19.1378,636300.0],["2006-08-18",19.1765,19.1959,18.9587,19.1378,298900.0],["2006-08-21",19.041,19.0604,18.8522,18.9684,179200.0],["2006-08-22",18.8861,19.041,18.8668,19.0313,281000.0],["2006-08-23",19.0289,19.2765,19.0289,19.1988,287300.0],["2006-08-24",19.2474,19.2474,18.9609,19.1649,513200.0],["2006-08-25",19.1794,19.5047,19.1648,19.461,469500.0],["2006-08-28",19.529,19.8883,19.529,19.8883,416300.0],["2006-08-29",19.9078,20.2865,19.8835,20.2525,598500.0],["2006-08-30",20.301,20.942,20.301,20.8594,739600.0],["2006-08-31",20.9565,21.0682,20.7817,20.84,484900.0],["2006-09-01",21.1119,21.2333,20.8012,21.1313,263300.0],["2006-09-05",21.1313,21.4421,21.0342,21.4227,365600.0],["2006-09-06",21.3741,21.379,21.0148,21.1168,581300.0],["2006-09-07",20.9954,21.0634,20.7526,20.7963,504500.0],["2006-09-08",21.2236,21.7431,20.7623,21.5198,946200.0],["2006-09-11",21.4615,21.4615,21.1653,21.2916,505900.0],["2006-09-12",21.2916,21.646,21.2187,21.6218,405100.0],["2006-09-13",21.243,21.243,20.2525,20.8254,2235600.0],["2006-09-14",20.1505,20.5244,20.0388,20.2816,807200.0],["2006-09-15",20.3399,20.3545,20.1651,20.3399,745400.0],["2006-09-18",20.3545,20.6749,20.3496,20.4953,604100.0],["2006-09-19",20.4953,20.5341,20.1845,20.471,439800.0],["2006-09-20",20.5195,21.1071,20.5195,21.0731,742700.0],["2006-09-21",21.0779,21.1896,20.84,20.9663,507900.0],["2006-09-22",20.9711,21.0439,20.84,21.0245,196500.0],["2006-09-25",21.0051,21.3887,21.0051,21.311,537800.0],["2006-09-26",21.3207,21.4324,21.2333,21.3887,364800.0],["2006-09-27",21.277,21.7189,21.277,21.6752,525900.0],["2006-09-28",21.748,21.8014,21.4955,21.7091,290800.0],["2006-09-29",21.7091,21.8402,21.5829,21.6023,245200.0],["2006-10-02",21.6412,21.7237,21.3741,21.6412,270400.0],["2006-10-03",21.646,21.782,21.4761,21.5926,285900.0],["2006-10-04",21.5392,22.0442,21.5392,22.0005,289700.0],["2006-10-05",22.0053,22.4084,21.816,22.3744,487900.0],["2006-10-06",22.2967,22.3986,22.1025,22.3744,246000.0],["2006-10-09",22.3695,22.6414,22.2724,22.622,149000.0],["2006-10-10",22.6269,22.6269,22.3161,22.5249,581900.0],["2006-10-11",22.5249,22.6948,22.1656,22.2772,538700.0],["2006-10-12",22.3209,22.4326,22.219,22.3355,372900.0],["2006-10-13",22.5783,22.5783,22.0345,22.3598,376100.0],["2006-10-16",22.3841,22.8939,22.3841,22.8939,328100.0],["2006-10-17",22.6317,22.6317,22.1996,22.2918,436400.0],["2006-10-18",22.3938,22.4521,22.1656,22.3695,261500.0],["2006-10-19",22.2821,22.4618,22.1025,22.4084,332300.0],["2006-10-20",22.3647,22.3695,21.884,22.0345,577900.0],["2006-10-23",21.9859,22.287,21.8888,22.1413,229700.0],["2006-10-24",22.0005,22.2287,22.0005,22.1656,129000.0],["2006-10-25",22.185,22.5055,22.185,22.3501,296600.0],["2006-10-26",23.0541,24.4962,22.9425,24.2243,1331300.0],["2006-10-27",24.1029,24.1612,23.7776,23.8844,648400.0],["2006-10-30",23.6708,24.2486,23.6708,24.1806,560600.0],["2006-10-31",24.1806,24.2923,23.8844,24.0155,398700.0],["2006-11-01",24.0835,24.234,23.7728,23.7922,420700.0],["2006-11-02",23.6465,24.001,23.4572,23.831,431700.0],["2006-11-03",23.8844,24.0592,23.6611,23.899,202800.0],["2006-11-06",23.9767,24.069,23.8359,23.9427,223100.0],["2006-11-07",23.8942,24.1127,23.8505,23.8796,345600.0],["2006-11-08",23.7242,24.1127,23.7242,24.035,177900.0],["2006-11-09",24.0544,24.1321,23.8359,23.8699,176200.0],["2006-11-10",23.9378,23.9767,23.7096,23.9281,174100.0],["2006-11-13",23.9281,24.1321,23.8893,24.0107,156400.0],["2006-11-14",24.0618,24.2468,23.8038,24.2322,234700.0],["2006-11-15",24.2419,24.2419,24.0277,24.1348,202400.0],["2006-11-16",24.2419,24.2419,24.0959,24.2224,256100.0],["2006-11-17",24.1981,24.3344,24.0472,24.1397,227800.0],["2006-11-20",24.1348,24.2419,24.0715,24.1397,238700.0],["2006-11-21",24.1007,24.4756,23.979,24.2711,256200.0],["2006-11-22",24.2419,24.5437,24.1446,24.5048,326100.0],["2006-11-24",24.3393,24.5194,24.3393,24.5194,94800.0],["2006-11-27",24.5096,24.5145,23.9157,23.945,364600.0],["2006-11-28",23.9304,24.1738,23.8038,24.0667,361500.0],["2006-11-29",24.1397,24.3295,23.9693,24.0959,154500.0],["2006-11-30",24.1251,24.3101,23.9742,24.0813,282500.0],["2006-12-01",24.1445,24.2127,23.8233,24.0861,118500.0],["2006-12-04",24.2127,24.2565,24.0667,24.1786,279900.0],["2006-12-05",24.2662,24.3928,24.1299,24.2176,433700.0],["2006-12-06",24.3344,24.495,24.0375,24.091,695800.0],["2006-12-07",24.164,24.461,24.164,24.3149,290600.0],["2006-12-08",24.3149,24.7482,24.1445,24.5924,586500.0],["2006-12-11",24.8747,24.9623,24.68,24.7433,507600.0],["2006-12-12",25.7996,26.6369,25.5562,25.9895,1799000.0],["2006-12-13",26.2864,26.2961,25.4102,25.454,926300.0],["2006-12-14",25.4199,25.4735,24.8796,25.0062,833100.0],["2006-12-15",25.123,25.123,24.8747,24.8747,633700.0],["2006-12-18",24.9234,25.0354,24.8844,24.9234,288500.0],["2006-12-19",24.9234,25.0256,24.6849,24.8601,290000.0],["2006-12-20",24.9283,25.0792,24.9283,25.0062,169600.0],["2006-12-21",25.1181,25.1181,24.8504,24.8991,185900.0],["2006-12-22",24.9429,25.05,24.8991,24.9088,279100.0],["2006-12-26",24.9623,25.1619,24.9039,25.1279,131100.0],["2006-12-27",25.2593,25.4102,25.1863,25.3664,171500.0],["2006-12-28",25.4297,25.5319,25.3372,25.3469,178900.0],["2006-12-29",25.381,25.5173,25.1425,25.1425,197400.0],["2007-01-03",25.1522,25.5757,25.1473,25.381,615000.0],["2007-01-04",25.4832,25.6487,25.381,25.5854,343300.0],["2007-01-05",25.4978,25.5124,25.3664,25.4151,324300.0],["2007-01-08",25.342,25.3469,25.1425,25.2398,276100.0],["2007-01-09",25.2836,25.3372,25.196,25.3323,209800.0],["2007-01-10",25.4345,25.6195,25.3469,25.5757,433300.0],["2007-01-11",25.5903,26.0284,25.5757,25.9651,716800.0],["2007-01-12",25.8726,26.1404,25.8726,26.1306,337900.0],["2007-01-16",26.1258,26.2572,26.0333,26.0528,242600.0],["2007-01-17",26.0527,26.1988,26.0527,26.1647,248900.0],["2007-01-18",26.2037,26.4227,26.1647,26.2913,336900.0],["2007-01-19",26.2426,26.5055,26.1209,26.4762,259800.0],["2007-01-22",26.4422,26.447,26.189,26.1988,520500.0],["2007-01-23",26.1939,26.5736,26.189,26.4227,831400.0],["2007-01-24",26.4081,26.4081,26.082,26.1452,807300.0],["2007-01-25",26.1744,26.3059,25.97,26.0333,516600.0],["2007-01-26",26.1258,26.1258,25.8288,25.8726,393600.0],["2007-01-29",25.9457,25.9992,25.751,25.8045,967800.0],["2007-01-30",25.8094,25.9067,25.6779,25.8532,588100.0],["2007-01-31",25.858,26.116,25.7996,26.0771,629300.0],["2007-02-01",26.116,26.2426,26.0771,26.1842,668900.0],["2007-02-02",26.1842,26.3789,26.1404,26.3692,418700.0],["2007-02-05",26.3205,26.4227,26.2864,26.3984,335600.0],["2007-02-06",26.4398,26.6594,26.435,26.5569,701000.0],["2007-02-07",26.5862,26.7521,26.5423,26.6789,801700.0],["2007-02-08",26.6545,26.7326,26.5472,26.6545,657500.0],["2007-02-09",26.6545,26.6838,26.513,26.5423,297800.0],["2007-02-12",26.474,26.6692,26.474,26.6155,200100.0],["2007-02-13",26.7082,26.7131,26.5423,26.674,311900.0],["2007-02-14",26.6643,26.7472,26.6155,26.6887,833900.0],["2007-02-15",26.5911,26.5911,25.6689,26.1129,1334500.0],["2007-02-16",26.0397,26.1715,25.8641,26.0397,524900.0],["2007-02-20",27.079,28.0304,26.957,27.8157,2885100.0],["2007-02-21",27.8596,28.006,27.5083,27.8304,1576500.0],["2007-02-22",28.0914,28.0971,26.701,27.0075,1518100.0],["2007-02-23",27.2402,27.4785,26.7464,27.1834,1473600.0],["2007-02-26",27.3253,27.4104,26.5535,26.5592,853200.0],["2007-02-27",25.339,25.742,24.7148,24.9702,1431100.0],["2007-02-28",25.112,25.3958,24.885,25.0326,915700.0],["2007-03-01",24.7999,25.0326,24.2835,24.7091,858900.0],["2007-03-02",24.6013,24.624,24.0508,24.0905,915200.0],["2007-03-05",23.6365,23.6365,23.0406,23.2733,1252100.0],["2007-03-06",23.4946,23.6706,23.2393,23.5117,816000.0],["2007-03-07",23.5514,23.7387,23.3528,23.6082,640900.0],["2007-03-08",23.7216,23.96,23.6989,23.733,614100.0],["2007-03-09",23.8465,23.8976,23.506,23.7103,317000.0],["2007-03-12",23.7841,23.8238,23.5798,23.6819,301500.0],["2007-03-13",23.5571,23.5628,23.2393,23.2676,868200.0],["2007-03-14",23.2903,23.6025,23.0236,23.4095,678500.0],["2007-03-15",23.4095,23.6989,23.2393,23.2733,326300.0],["2007-03-16",23.2733,23.2733,23.0747,23.1882,478600.0],["2007-03-19",23.3698,23.7103,23.2393,23.6592,594000.0],["2007-03-20",23.6592,23.9714,23.6138,23.9089,425700.0],["2007-03-21",23.9089,24.5332,23.8352,24.4083,566200.0],["2007-03-22",24.5048,24.7715,24.3629,24.7545,724400.0],["2007-03-23",24.7545,25.078,24.7545,24.9021,524500.0],["2007-03-26",24.9418,25.0666,24.7602,24.9872,466900.0],["2007-03-27",24.9702,25.0553,24.7715,24.8283,334700.0],["2007-03-28",24.7829,24.9191,24.5332,24.7829,344900.0],["2007-03-29",24.7829,25.1064,24.7432,24.8794,339600.0],["2007-03-30",24.8794,25.3504,24.868,24.9872,353100.0],["2007-04-02",24.9872,25.2199,24.9758,25.1972,314200.0],["2007-04-03",25.2539,25.8725,25.2539,25.6001,515900.0],["2007-04-04",25.6455,25.7193,25.4128,25.4525,233800.0],["2007-04-05",25.3958,25.566,25.3277,25.3447,219300.0],["2007-04-09",25.3447,25.4242,25.1915,25.2085,330200.0],["2007-04-10",25.1801,25.793,25.1801,25.6171,405400.0],["2007-04-11",25.6171,25.776,25.4412,25.566,288100.0],["2007-04-12",25.5093,25.5093,25.2255,25.3617,353600.0],["2007-04-13",25.3674,25.6341,25.3277,25.5547,311300.0],["2007-04-16",25.6341,26.1222,25.6341,26.0314,381800.0],["2007-04-17",25.9973,26.8145,25.9973,26.4627,572200.0],["2007-04-18",26.4116,26.4457,25.9406,26.0484,384500.0],["2007-04-19",25.8782,26.0484,25.6512,25.9009,290800.0],["2007-04-20",26.02,26.1733,25.8952,25.9179,282000.0],["2007-04-23",25.8668,26.02,25.8441,25.9009,261500.0],["2007-04-24",25.9009,26.003,25.7079,25.9292,210100.0],["2007-04-25",25.986,26.1506,25.8611,26.1165,345700.0],["2007-04-26",26.0881,26.1279,25.8214,25.9406,230900.0],["2007-04-27",25.8214,26.2016,25.8214,25.9973,230800.0],["2007-04-30",26.0484,26.0484,25.4639,25.5206,311300.0],["2007-05-01",25.5206,26.8429,25.5206,26.0314,1062900.0],["2007-05-02",26.0371,26.7237,26.0257,26.6046,720900.0],["2007-05-03",26.5932,26.7181,26.4003,26.4854,481400.0],["2007-05-04",26.5932,26.5932,26.1562,26.3605,323900.0],["2007-05-07",26.4627,26.6386,26.4003,26.423,276100.0],["2007-05-08",26.3151,26.423,25.969,26.3435,360400.0],["2007-05-09",26.3038,26.5989,26.2811,26.5024,235600.0],["2007-05-10",26.44,26.4967,26.1562,26.1903,161200.0],["2007-05-11",26.1846,26.3776,26.0655,26.213,217000.0],["2007-05-14",26.2414,26.4173,26.1562,26.3435,292600.0],["2007-05-15",26.3322,26.406,26.0484,26.1052,299000.0],["2007-05-16",26.1222,26.423,26.0768,26.4116,248600.0],["2007-05-17",26.3662,26.3889,26.1619,26.1846,270700.0],["2007-05-18",26.2187,26.4173,26.2187,26.3889,211200.0],["2007-05-21",26.3492,26.5762,26.2073,26.5762,234200.0],["2007-05-22",26.562,26.6815,26.3173,26.4026,221900.0],["2007-05-23",26.4027,26.4823,26.1181,26.1352,180100.0],["2007-05-24",26.1181,26.2945,25.9417,25.9588,297700.0],["2007-05-25",26.0954,26.323,26.0442,26.158,283100.0],["2007-05-29",26.1693,26.2831,26.0043,26.0897,198200.0],["2007-05-30",26.0043,26.1978,25.8052,26.1978,356100.0],["2007-05-31",26.5108,26.5108,26.0669,26.1978,406700.0],["2007-06-01",26.1978,26.3742,25.8336,25.9531,579900.0],["2007-06-04",25.8336,26.084,25.6174,26.0214,416200.0],["2007-06-05",25.9929,26.4994,25.9759,26.3059,323800.0],["2007-06-06",26.1352,26.1352,24.724,25.0199,998800.0],["2007-06-07",25.0142,25.0768,24.5818,24.5818,664300.0],["2007-06-08",24.4964,24.7183,24.0583,24.7127,370600.0],["2007-06-11",24.6102,24.7639,24.4395,24.5363,420100.0],["2007-06-12",24.4907,24.7923,24.3485,24.5761,368700.0],["2007-06-13",24.6045,24.9744,24.468,24.9289,280400.0],["2007-06-14",25.0029,25.441,25.0029,25.2532,400500.0],["2007-06-15",25.3784,25.5662,25.3044,25.3955,325900.0],["2007-06-18",25.4922,25.5719,25.2532,25.2703,283200.0],["2007-06-19",25.2248,25.3556,24.8834,25.276,263300.0],["2007-06-20",25.2532,25.2532,24.559,24.5761,492900.0],["2007-06-21",24.5306,24.7525,24.2745,24.7468,290100.0],["2007-06-22",24.7297,24.9573,24.4395,24.4566,347600.0],["2007-06-25",24.4566,24.8378,24.3485,24.724,326200.0],["2007-06-26",24.7695,25.0085,24.6501,24.7639,278300.0],["2007-06-27",24.5818,24.6614,24.4338,24.5476,361800.0],["2007-06-28",24.5249,24.5988,24.3314,24.4224,392500.0],["2007-06-29",24.468,24.6387,24.2973,24.4338,417700.0],["2007-07-02",24.6159,25.0142,24.4907,24.6444,299800.0],["2007-07-03",24.6614,24.724,24.1607,24.2745,313700.0],["2007-07-05",24.2574,24.2631,23.8022,23.9672,507100.0],["2007-07-06",23.9672,24.2404,23.9558,24.1607,325700.0],["2007-07-09",23.2104,24.5476,23.2104,24.0469,1067500.0],["2007-07-10",25.2077,25.7653,24.7297,24.8378,1539400.0],["2007-07-11",24.8378,25.0598,24.7525,24.9915,574200.0],["2007-07-12",25.1565,25.606,25.0256,25.2191,313800.0],["2007-07-13",25.2305,25.4239,25.0711,25.3784,295400.0],["2007-07-16",25.3158,25.6003,25.0882,25.1622,374900.0],["2007-07-17",25.0996,25.3727,24.8492,24.8663,579600.0],["2007-07-18",24.5476,25.0654,24.394,24.9289,459200.0],["2007-07-19",25.0313,25.0484,24.6558,24.724,669800.0],["2007-07-20",24.6842,24.8094,24.5306,24.6614,400700.0],["2007-07-23",24.7183,25.3158,24.7183,25.128,659800.0],["2007-07-24",24.8094,25.0939,24.1436,24.3086,512700.0],["2007-07-25",24.468,24.6728,24.0981,24.2404,546500.0],["2007-07-26",24.0298,24.2347,23.2958,23.7567,402500.0],["2007-07-27",23.7339,23.9445,23.2616,23.2616,400900.0],["2007-07-30",23.273,23.5803,23.1023,23.4608,364200.0],["2007-07-31",23.4437,23.7055,23.3072,23.3242,667400.0],["2007-08-01",23.7453,24.3655,23.512,23.9957,959200.0],["2007-08-02",24.1152,24.8834,24.0071,24.7866,848800.0],["2007-08-03",24.8549,25.2646,24.7411,24.798,839900.0],["2007-08-06",24.468,25.128,24.3997,25.0598,531800.0],["2007-08-07",24.9232,25.7483,24.9118,25.5036,720400.0],["2007-08-08",25.8905,28.2121,25.8222,27.3017,1569000.0],["2007-08-09",26.8806,28.2747,26.6701,27.8423,1457900.0],["2007-08-10",27.5122,28.0699,25.4638,26.6018,1272400.0],["2007-08-13",26.6701,26.7896,25.8393,26.1238,768900.0],["2007-08-14",26.1181,26.3457,25.4922,25.4979,451900.0],["2007-08-15",25.4069,25.7824,24.4338,24.5192,433000.0],["2007-08-16",24.2005,25.9417,24.1721,25.1679,859400.0],["2007-08-17",25.8052,26.0385,25.2475,25.4808,445700.0],["2007-08-20",25.4239,26.4766,25.4239,26.158,383900.0],["2007-08-21",26.0809,26.5032,25.1908,25.7215,345000.0],["2007-08-22",25.9041,26.2749,25.8356,26.0182,330600.0],["2007-08-23",26.1494,26.3491,25.3962,25.5731,366300.0],["2007-08-24",25.3906,26.0182,24.917,26.0182,378500.0],["2007-08-27",25.9839,26.2179,25.6074,25.9098,281700.0],["2007-08-28",25.8299,26.3948,25.2137,25.2251,462400.0],["2007-08-29",25.2992,25.6073,25.0767,25.5103,339400.0],["2007-08-30",25.3107,26.1209,25.2878,25.8641,467500.0],["2007-08-31",26.1608,26.1608,25.6017,25.8242,440500.0],["2007-09-04",25.7956,26.235,25.6074,26.0638,362400.0],["2007-09-05",25.8413,26.1209,25.6473,25.7443,372100.0],["2007-09-06",25.7899,25.8927,25.5332,25.6758,326300.0],["2007-09-07",25.3221,25.362,24.6659,25.0026,416100.0],["2007-09-10",24.9626,25.1167,24.4662,24.78,394900.0],["2007-09-11",24.8371,25.0083,24.6944,24.9569,299200.0],["2007-09-12",24.9398,25.4362,24.8884,25.1794,345700.0],["2007-09-13",25.2536,25.7728,25.2536,25.75,400500.0],["2007-09-14",25.5845,25.9611,25.3107,25.7329,437200.0],["2007-09-17",25.6987,25.75,24.974,25.0311,582300.0],["2007-09-18",25.0311,25.2479,24.8713,25.2137,478400.0],["2007-09-19",25.2707,25.3278,25.0197,25.2365,778700.0],["2007-09-20",25.168,25.208,24.8485,25.0653,504800.0],["2007-09-21",25.0482,25.3791,24.9512,25.2935,438600.0],["2007-09-24",25.208,25.499,25.1053,25.2479,281300.0],["2007-09-25",24.9626,24.9911,23.8386,24.1353,1273300.0],["2007-09-26",24.0554,24.3065,23.9356,24.2437,507200.0],["2007-09-27",24.2494,24.5689,24.1068,24.5518,352300.0],["2007-09-28",24.5176,24.7344,24.1923,24.392,359000.0],["2007-10-01",24.4719,24.5461,24.1695,24.529,371300.0],["2007-10-02",24.4491,24.4719,24.0782,24.2779,313600.0],["2007-10-03",24.1923,24.7173,24.1353,24.6545,431000.0],["2007-10-04",24.6944,25.1794,24.6032,25.0881,559500.0],["2007-10-05",25.3848,25.6872,25.2593,25.6587,544500.0],["2007-10-08",25.5674,26.7599,25.4818,25.8242,497400.0],["2007-10-09",25.7443,25.9269,25.6644,25.9041,436100.0],["2007-10-10",25.7728,25.8356,25.3848,25.5845,297600.0],["2007-10-11",25.6644,25.7044,24.8599,25.1965,596900.0],["2007-10-12",25.1452,25.4077,25.0197,25.208,307700.0],["2007-10-15",25.208,25.3392,24.6773,24.8485,477600.0],["2007-10-16",24.8599,24.9227,24.7515,24.8314,340300.0],["2007-10-17",25.014,25.0596,24.1752,24.3521,436400.0],["2007-10-18",24.238,24.4206,24.0839,24.2608,431100.0],["2007-10-19",24.2608,24.3407,23.8614,23.8728,367100.0],["2007-10-22",23.8158,24.974,23.6674,24.5803,521800.0],["2007-10-23",24.6545,24.6773,24.1467,24.3065,288600.0],["2007-10-24",24.1125,24.3521,23.7986,24.1296,319000.0],["2007-10-25",24.1866,24.6602,24.1866,24.4719,471100.0],["2007-10-26",24.5917,24.6032,24.2608,24.5518,257800.0],["2007-10-29",24.6716,25.0996,24.5632,25.0596,351600.0],["2007-10-30",24.9455,25.9269,24.8656,25.6815,584400.0],["2007-10-31",25.6701,26.3434,25.6587,26.1836,625400.0],["2007-11-01",23.1082,23.947,21.7103,22.0755,3068200.0],["2007-11-02",22.629,22.6404,21.6818,22.0812,938300.0],["2007-11-05",24.82,24.82,22.6689,23.1881,1143200.0],["2007-11-06",23.171,23.2052,22.492,22.8914,692600.0],["2007-11-07",22.7944,22.7944,22.007,22.1154,584700.0],["2007-11-08",22.2067,22.4749,21.6248,21.8245,856900.0],["2007-11-09",21.619,21.8245,21.3908,21.4593,551400.0],["2007-11-12",21.4878,21.8872,21.1112,21.1683,514200.0],["2007-11-13",21.2824,21.465,21.0713,21.3965,465500.0],["2007-11-14",21.465,21.6932,21.2025,21.4251,435500.0],["2007-11-15",21.2824,21.5677,21.1169,21.4079,457200.0],["2007-11-16",21.5106,21.7103,20.9344,21.174,453600.0],["2007-11-19",21.0795,21.0795,20.3754,20.3983,423700.0],["2007-11-20",20.3983,20.5929,19.7857,20.1006,604200.0],["2007-11-21",19.8944,20.0948,19.5681,19.5681,381000.0],["2007-11-23",19.5281,19.8601,19.1788,19.7513,420200.0],["2007-11-26",19.7971,20.2437,19.6368,19.9746,549500.0],["2007-11-27",20.0319,20.175,19.6941,20.1693,500900.0],["2007-11-28",20.1693,21.028,20.1693,21.0223,564300.0],["2007-11-29",20.965,20.9994,20.6845,20.799,473500.0],["2007-11-30",21.0967,21.2284,20.9307,21.1311,429800.0],["2007-12-03",21.0337,21.2799,20.7532,20.8849,425600.0],["2007-12-04",20.7017,20.7933,20.3296,20.4899,307100.0],["2007-12-05",20.7246,21.2341,20.5242,21.2227,587800.0],["2007-12-06",21.0509,21.612,21.0337,21.5776,287800.0],["2007-12-07",21.6291,21.9669,21.423,21.7952,349200.0],["2007-12-10",21.8123,22.3906,21.8123,22.2932,582100.0],["2007-12-11",22.3562,22.3562,21.5662,21.612,369000.0],["2007-12-12",22.1329,22.1845,20.8906,21.2227,424200.0],["2007-12-13",20.9078,21.5662,20.9078,21.4517,272000.0],["2007-12-14",21.2112,21.3887,20.5299,20.736,587200.0],["2007-12-17",20.8448,21.944,20.6788,21.7494,626600.0],["2007-12-18",22.0871,22.6539,22.0471,22.4249,1032400.0],["2007-12-19",22.4306,22.465,21.6005,21.7608,486900.0],["2007-12-20",21.9669,22.0356,21.486,21.6921,404600.0],["2007-12-21",21.612,22.3848,21.612,21.9955,490100.0],["2007-12-24",21.9669,22.11,21.881,22.07,105400.0],["2007-12-26",21.6635,22.0184,21.6234,21.9039,266000.0],["2007-12-27",21.6692,21.8982,21.2341,21.2799,355900.0],["2007-12-28",21.1597,21.5833,21.1597,21.5604,309000.0],["2007-12-31",21.486,21.5604,21.2227,21.423,252800.0],["2008-01-02",21.3772,21.5146,20.965,21.0566,249700.0],["2008-01-03",21.0509,21.1769,20.5586,20.6673,329800.0],["2008-01-04",20.4326,20.4956,19.8143,19.9116,686800.0],["2008-01-07",20.0662,20.6845,19.8945,20.6444,607200.0],["2008-01-08",20.696,20.8105,20.2036,20.2322,445500.0],["2008-01-09",20.3124,20.4154,19.7971,20.1521,430800.0],["2008-01-10",19.9174,20.1635,19.5796,19.8258,681900.0],["2008-01-11",19.7571,19.8658,19.2933,19.3907,469400.0],["2008-01-14",19.4937,19.6197,19.3449,19.4823,646400.0],["2008-01-15",19.3449,19.6368,19.0872,19.3391,564400.0],["2008-01-16",19.2246,19.8429,18.8926,19.591,692400.0],["2008-01-17",19.6712,19.8773,18.6521,18.7437,641600.0],["2008-01-18",18.738,18.8926,18.114,18.3201,534000.0],["2008-01-22",17.5529,19.2304,17.4671,19.0586,767900.0],["2008-01-23",18.6063,19.4651,18.0338,19.4136,807100.0],["2008-01-24",19.6139,20.1521,19.3677,19.5338,401200.0],["2008-01-25",19.6368,19.9632,19.4021,19.5624,283400.0],["2008-01-28",19.5395,19.6025,18.9613,19.551,520700.0],["2008-01-29",20.4441,23.2722,20.0834,23.0146,2681800.0],["2008-01-30",21.8925,22.3276,21.3028,21.3372,1130100.0],["2008-01-31",21.0624,22.5451,21.028,22.3505,672800.0],["2008-02-01",22.4135,23.215,22.4135,22.86,643100.0],["2008-02-04",22.7684,22.8543,22.1959,22.2646,377700.0],["2008-02-05",21.8982,22.299,21.6463,21.7551,540000.0],["2008-02-06",21.9154,22.3104,21.6749,21.7436,367400.0],["2008-02-07",21.652,22.2131,21.5146,21.9898,391500.0],["2008-02-08",22.1387,22.3619,21.8753,22.1558,536200.0],["2008-02-11",22.1329,22.1673,21.5261,21.778,493700.0],["2008-02-12",22.0049,22.1083,21.6488,21.8326,481700.0],["2008-02-13",21.9704,22.0795,21.5913,22.0221,447500.0],["2008-02-14",22.0164,22.0566,21.5741,21.8498,486600.0],["2008-02-15",21.6832,22.2404,21.62,22.0681,488200.0],["2008-02-19",22.2978,22.2978,21.2065,21.3673,444400.0],["2008-02-20",21.0686,21.7809,21.0686,21.5856,560600.0],["2008-02-21",21.6545,21.7866,21.2524,21.3041,330400.0],["2008-02-22",21.3616,21.419,20.7182,21.2122,305600.0],["2008-02-25",21.1548,21.844,20.8618,21.7521,398400.0],["2008-02-26",21.6315,21.9359,21.4075,21.5224,379900.0],["2008-02-27",21.4247,22.3323,21.2869,22.0049,422200.0],["2008-02-28",21.6373,21.9302,21.396,21.5166,427100.0],["2008-02-29",21.2524,21.2524,20.4081,20.4425,557200.0],["2008-03-03",20.3621,20.477,19.9945,20.276,501800.0],["2008-03-04",20.0634,20.3162,19.9198,20.0749,744500.0],["2008-03-05",20.1553,21.0399,20.0577,20.7699,774700.0],["2008-03-06",20.5919,20.6551,20.1955,20.2185,631100.0],["2008-03-07",20.0807,20.4713,19.4259,19.5695,522200.0],["2008-03-10",19.558,19.5695,18.6504,18.6504,676600.0],["2008-03-11",19.0697,19.7992,18.9032,19.7533,548300.0],["2008-03-12",19.7935,19.9313,19.3857,19.6901,459800.0],["2008-03-13",19.3569,20.1151,19.0583,19.7533,642300.0],["2008-03-14",19.8739,19.9543,18.8745,19.1559,476500.0],["2008-03-17",18.7251,18.9721,17.9554,18.8113,559600.0],["2008-03-18",19.2421,19.8681,18.9549,19.805,483200.0],["2008-03-19",19.8624,19.9486,18.8515,18.8515,799200.0],["2008-03-20",18.8228,19.3799,18.5068,19.265,675800.0],["2008-03-24",19.265,19.8165,18.9032,19.6901,685000.0],["2008-03-25",19.8279,20.1955,19.6671,19.9371,463100.0],["2008-03-26",19.8107,19.8911,19.4086,19.535,437300.0],["2008-03-27",19.6786,19.6786,18.7538,18.8917,707500.0],["2008-03-28",18.8917,18.9549,18.4207,18.4954,403500.0],["2008-03-31",18.3288,18.6792,18.1909,18.6217,452100.0],["2008-04-01",19.1616,20.2185,18.9089,20.0807,744800.0],["2008-04-02",19.9658,20.5344,19.9141,20.0922,392600.0],["2008-04-03",20.0462,20.3621,19.8739,20.2817,338400.0],["2008-04-04",20.1783,20.8389,20.1783,20.6551,298100.0],["2008-04-07",20.8044,21.1146,20.5632,20.6838,503000.0],["2008-04-08",20.5287,20.5287,20.1726,20.4425,760800.0],["2008-04-09",20.5057,20.6953,19.9945,20.1094,200000.0],["2008-04-10",20.029,20.2817,19.8452,20.1668,438200.0],["2008-04-11",19.9313,20.0979,19.4661,19.782,470700.0],["2008-04-14",18.7194,19.7877,18.1794,19.2765,871700.0],["2008-04-15",19.0525,19.311,18.6217,18.7711,719700.0],["2008-04-16",18.9491,19.5178,18.794,19.5063,427200.0],["2008-04-17",19.3857,19.4891,19.2306,19.4661,415200.0],["2008-04-18",19.8279,20.2013,19.8279,20.0922,690600.0],["2008-04-21",19.96,20.3391,19.8796,20.3391,273700.0],["2008-04-22",20.3334,20.431,19.5982,19.8567,450800.0],["2008-04-23",19.9141,19.9888,18.9721,19.1789,812000.0],["2008-04-24",19.1214,19.4316,18.7826,19.1214,588300.0],["2008-04-25",19.2133,19.782,18.8285,19.6384,459200.0],["2008-04-28",19.3856,19.535,18.9836,19.1674,579200.0],["2008-04-29",19.0927,19.1846,18.7883,18.8342,395700.0],["2008-04-30",18.9663,19.2938,18.8457,19.0353,548000.0],["2008-05-01",18.9606,19.2765,18.9549,19.1731,576300.0],["2008-05-02",19.3569,19.6327,19.1329,19.3167,326900.0],["2008-05-05",19.1789,19.6671,19.1617,19.5522,749500.0],["2008-05-06",17.45,18.0818,16.9502,17.4787,2883200.0],["2008-05-07",17.6395,17.6625,16.6228,16.6745,1350900.0],["2008-05-08",16.6745,16.7894,16.3069,16.4103,1171400.0],["2008-05-09",16.1691,16.3644,16.1174,16.3356,642900.0],["2008-05-12",16.4678,16.5654,16.1231,16.3586,673300.0],["2008-05-13",16.4735,16.4735,15.9566,16.261,653200.0],["2008-05-14",16.261,16.6975,16.2035,16.5252,1167000.0],["2008-05-15",16.485,16.663,16.3069,16.5597,632600.0],["2008-05-16",16.6516,16.9043,16.5884,16.7205,563200.0],["2008-05-19",16.7607,16.7607,16.3586,16.3759,603200.0],["2008-05-20",16.3614,16.8345,16.2922,16.6672,605400.0],["2008-05-21",16.7307,16.823,16.3268,16.3903,709800.0],["2008-05-22",16.3557,16.6326,16.3557,16.5345,472200.0],["2008-05-23",16.5057,16.5057,16.0441,16.1191,403600.0],["2008-05-27",16.1307,16.2403,15.7384,15.8249,711800.0],["2008-05-28",15.8999,15.998,15.5884,15.9634,532500.0],["2008-05-29",15.848,16.298,15.7903,16.1999,371700.0],["2008-05-30",16.2576,16.2922,15.9749,16.2691,426800.0],["2008-06-02",16.3153,16.3268,15.8249,15.9403,324200.0],["2008-06-03",15.9403,16.2691,15.8941,16.0903,447900.0],["2008-06-04",16.0672,16.2576,15.9345,16.0787,300200.0],["2008-06-05",15.9057,16.1364,14.9249,15.7268,743100.0],["2008-06-06",15.6345,15.6345,14.8672,14.8787,861800.0],["2008-06-09",14.8499,15.1441,14.6422,14.8153,472000.0],["2008-06-10",14.7807,14.873,14.5326,14.8211,371500.0],["2008-06-11",14.8384,14.948,14.3711,14.3711,728000.0],["2008-06-12",14.5326,14.6653,14.2903,14.4288,435600.0],["2008-06-13",14.423,14.5499,13.7884,14.0538,728000.0],["2008-06-16",13.9788,14.1634,13.7538,13.7999,611500.0],["2008-06-17",13.823,13.8403,13.4653,13.523,558000.0],["2008-06-18",13.5807,13.6557,13.3441,13.4076,500600.0],["2008-06-19",12.6518,12.9634,12.1442,12.1615,1107100.0],["2008-06-20",12.173,12.1788,11.6884,11.7518,1005400.0],["2008-06-23",11.7807,11.9018,11.2038,11.3192,1081400.0],["2008-06-24",11.2499,11.6018,11.1634,11.3768,1355600.0],["2008-06-25",11.4288,11.6942,11.273,11.4115,1049600.0],["2008-06-26",11.2961,11.3595,10.5576,10.5749,1134100.0],["2008-06-27",10.6557,10.6557,10.2634,10.4538,977800.0],["2008-06-30",10.5634,10.6442,10.0615,10.1365,824600.0],["2008-07-01",10.0499,10.3672,9.8826,10.1307,1168800.0],["2008-07-02",10.0499,10.148,9.4903,9.8134,1764500.0],["2008-07-03",9.8365,10.1538,9.6634,9.8711,1026500.0],["2008-07-07",9.9057,10.3499,9.8653,10.1076,1312600.0],["2008-07-08",10.2115,10.3326,9.9807,10.3211,910600.0],["2008-07-09",10.3672,10.7365,9.8076,9.8595,845300.0],["2008-07-10",9.8653,10.0269,9.6692,9.8595,832500.0],["2008-07-11",9.7326,10.2403,9.5422,10.1711,1056300.0],["2008-07-14",10.148,10.448,9.6922,9.7672,979500.0],["2008-07-15",9.6922,10.0096,9.2999,9.7615,1049900.0],["2008-07-16",10.2865,10.9211,10.1826,10.7538,1423700.0],["2008-07-17",10.823,11.3307,10.7538,11.2615,1130300.0],["2008-07-18",11.1807,11.4634,10.973,11.1634,765400.0],["2008-07-21",11.0942,11.4634,10.9845,11.0768,641000.0],["2008-07-22",10.9903,11.3826,10.8518,11.3018,966600.0],["2008-07-23",11.3019,11.8499,11.2961,11.7461,1483500.0],["2008-07-24",11.7749,11.8788,11.3134,11.4518,1032200.0],["2008-07-25",11.4115,12.2595,11.4115,12.0403,1149800.0],["2008-07-28",11.9595,12.0115,11.3422,11.3826,818000.0],["2008-07-29",11.423,11.8268,11.3999,11.8153,479900.0],["2008-07-30",11.7749,12.0518,10.8288,11.2038,1119000.0],["2008-07-31",11.3076,11.6768,11.0942,11.2384,936500.0],["2008-08-01",12.2249,14.9999,12.2249,14.5153,4283400.0],["2008-08-04",14.2211,14.2326,12.6345,12.7672,2138600.0],["2008-08-05",13.0095,13.8172,12.8826,13.6845,1242400.0],["2008-08-06",13.5114,13.6211,12.923,13.1653,889600.0],["2008-08-07",13.0961,13.5172,12.6749,12.7615,706300.0],["2008-08-08",12.8999,13.8461,12.7211,13.8057,926100.0],["2008-08-11",13.7018,14.3538,13.5403,14.2903,971100.0],["2008-08-12",14.2614,14.6307,13.8057,13.8749,1060600.0],["2008-08-13",13.8749,14.1518,13.5922,14.1172,659700.0],["2008-08-14",14.0191,14.4288,13.7711,14.2268,612500.0],["2008-08-15",14.2557,14.7057,14.0249,14.6826,663500.0],["2008-08-18",14.6826,14.9595,14.3537,14.5211,752600.0],["2008-08-19",14.3442,14.5356,13.9036,14.0833,519500.0],["2008-08-20",14.1123,14.6051,14.0137,14.5587,682600.0],["2008-08-21",14.408,14.7153,14.1413,14.2688,686700.0],["2008-08-22",14.379,14.9762,14.292,14.8602,877100.0],["2008-08-25",14.7849,14.7849,13.9152,13.9674,723900.0],["2008-08-26",14.0369,15.1907,13.8456,15.1154,1156400.0],["2008-08-27",15.1501,15.5212,15.098,15.2719,734100.0],["2008-08-28",15.3531,15.7879,15.3241,15.6662,667900.0],["2008-08-29",15.4284,15.614,15.2313,15.5038,549800.0],["2008-09-02",15.8169,16.1938,15.7763,16.1126,821500.0],["2008-09-03",15.9677,16.3039,15.8401,16.2402,906600.0],["2008-09-04",16.0604,16.188,15.7415,16.0024,1097900.0],["2008-09-05",15.6778,16.1358,15.3009,16.0024,514500.0],["2008-09-08",16.5011,16.8142,16.217,16.7794,852000.0],["2008-09-09",16.6634,16.9591,15.8169,16.0198,1035600.0],["2008-09-10",16.1242,16.6344,15.8981,16.4953,658200.0],["2008-09-11",16.3213,16.8432,15.9213,16.7272,567600.0],["2008-09-12",16.588,17.1504,16.4025,17.1157,736700.0],["2008-09-15",16.2518,17.4925,16.2518,16.6866,867700.0],["2008-09-16",16.0604,17.0867,15.8865,16.6692,1108300.0],["2008-09-17",16.3445,16.6576,15.2313,15.5096,1206700.0],["2008-09-18",15.498,16.0836,14.3732,15.3125,2123600.0],["2008-09-19",15.9792,17.3186,15.4284,15.6778,1200200.0],["2008-09-22",15.4168,15.4168,14.495,14.495,755800.0],["2008-09-23",14.3848,14.7733,14.1703,14.3384,554400.0],["2008-09-24",14.3384,14.4486,13.5093,13.5847,611500.0],["2008-09-25",13.6601,13.8108,12.9527,13.2948,1044400.0],["2008-09-26",13.0455,14.1703,12.7788,14.0949,812600.0],["2008-09-29",13.8456,13.8862,12.9411,13.2194,786000.0],["2008-09-30",13.5441,13.8398,13.1498,13.7064,602800.0],["2008-10-01",13.5789,13.7238,13.1846,13.4571,487900.0],["2008-10-02",13.3644,13.3644,12.8077,13.0687,603200.0],["2008-10-03",13.2832,14.3442,13.2716,13.2716,1083400.0],["2008-10-06",12.8831,13.1846,12.0598,12.8831,1226300.0],["2008-10-07",13.1962,13.1962,12.1758,12.2048,795700.0],["2008-10-08",12.0076,13.0687,11.3467,12.5526,1505500.0],["2008-10-09",12.7266,13.4687,11.567,11.9323,945200.0],["2008-10-10",11.422,12.9527,10.5929,12.6628,1015200.0],["2008-10-13",12.8831,13.5151,12.6802,13.3991,269100.0],["2008-10-14",14.0137,14.495,13.318,13.95,1015800.0],["2008-10-15",13.5093,13.8572,12.6338,12.6918,776900.0],["2008-10-16",12.8251,13.5615,11.8975,13.4745,1002000.0],["2008-10-17",13.1208,14.6863,12.7498,13.9152,858200.0],["2008-10-20",14.0079,14.4312,13.805,14.4196,526400.0],["2008-10-21",14.2746,14.5124,13.7238,13.8978,514000.0],["2008-10-22",13.4919,13.6601,12.5005,12.9005,579200.0],["2008-10-23",13.0339,13.3354,12.1642,12.7498,752500.0],["2008-10-24",11.6829,13.0339,11.6829,12.8309,703100.0],["2008-10-27",12.5063,13.289,12.2048,12.6744,556700.0],["2008-10-28",12.8947,13.2716,12.0366,13.2716,803800.0],["2008-10-29",13.5325,14.495,12.9933,14.2051,983800.0],["2008-10-30",14.5297,15.3125,13.8862,14.6341,856100.0],["2008-10-31",14.8197,15.9619,14.5066,15.1443,1051000.0],["2008-11-03",15.0748,15.6314,14.8313,15.2255,482700.0],["2008-11-04",15.5328,15.9677,15.2719,15.9445,772100.0],["2008-11-05",15.7763,16.0604,15.3763,15.4284,550200.0],["2008-11-06",15.3531,15.4226,14.4602,14.4834,451600.0],["2008-11-07",14.4138,14.9066,14.2457,14.6863,367600.0],["2008-11-10",15.0748,15.3473,14.4428,14.6225,247900.0],["2008-11-11",14.5066,14.5066,13.7064,13.8746,520800.0],["2008-11-12",14.292,16.072,14.234,15.6546,2945900.0],["2008-11-13",15.6546,16.2866,15.127,16.1242,1239800.0],["2008-11-14",15.9039,16.7388,15.7705,16.1474,996800.0],["2008-11-17",16.0604,16.733,15.9677,16.275,948500.0],["2008-11-18",16.371,17.1747,16.0798,16.4642,952500.0],["2008-11-19",16.3885,16.703,15.6547,15.6547,702300.0],["2008-11-20",15.5207,16.109,14.8219,14.9209,866200.0],["2008-11-21",15.4043,15.643,14.0764,15.3635,1036900.0],["2008-11-24",15.4916,16.8078,15.4916,16.5108,923400.0],["2008-11-25",16.9942,17.1689,15.9867,17.1631,975900.0],["2008-11-26",16.8894,18.3803,16.8428,18.1415,1116200.0],["2008-11-28",18.0833,18.8462,17.8212,18.8462,483300.0],["2008-12-01",18.3454,18.3454,16.3012,16.3012,1091600.0],["2008-12-02",16.2138,17.3087,16.0216,17.1689,923300.0],["2008-12-03",16.8894,17.8911,16.7088,17.7397,785100.0],["2008-12-04",17.4834,17.8503,16.6914,16.9884,848500.0],["2008-12-05",16.738,17.5882,16.0449,17.5824,837100.0],["2008-12-08",18.0309,18.491,17.53,17.8561,700700.0],["2008-12-09",17.7047,18.3395,17.4485,17.5067,682600.0],["2008-12-10",17.728,18.0425,17.1806,17.8445,772500.0],["2008-12-11",17.6057,18.1124,16.6506,16.7729,623100.0],["2008-12-12",16.5225,17.1689,16.3186,16.9243,695600.0],["2008-12-15",16.8777,16.9651,16.1672,16.4293,632500.0],["2008-12-16",16.6855,17.4135,16.4642,17.4135,557500.0],["2008-12-17",17.1456,17.4718,16.802,17.3844,760300.0],["2008-12-18",17.3786,17.4951,16.4817,16.7496,936700.0],["2008-12-19",16.8311,17.0932,16.5225,16.7263,837000.0],["2008-12-22",16.604,16.7321,15.7304,16.2953,571900.0],["2008-12-23",16.3419,16.837,16.3419,16.4875,532400.0],["2008-12-24",16.5166,16.7962,16.3652,16.5691,379700.0],["2008-12-26",16.7438,16.8952,16.5516,16.7612,257800.0],["2008-12-29",16.8137,16.8894,16.5108,16.703,735900.0],["2008-12-30",16.8894,17.0466,16.6506,16.9651,639200.0],["2008-12-31",16.8719,17.4718,16.8719,17.3087,413300.0],["2009-01-02",17.2912,17.6989,17.0,17.6465,487800.0],["2009-01-05",17.664,18.3046,17.3495,18.1706,820000.0],["2009-01-06",18.2871,18.5317,18.0833,18.2638,560800.0],["2009-01-07",17.9901,18.2696,17.8096,17.8969,508200.0],["2009-01-08",17.827,18.1473,17.763,18.1299,492700.0],["2009-01-09",18.2522,18.4327,17.6873,18.1998,521200.0],["2009-01-12",18.1066,18.1939,17.6232,17.8387,602700.0],["2009-01-13",17.7047,18.3745,17.5882,18.2988,536500.0],["2009-01-14",17.9435,18.0775,17.3786,17.5242,864000.0],["2009-01-15",17.4892,17.6581,16.9767,17.5591,1152800.0],["2009-01-16",17.8037,18.1124,17.6232,17.9959,582600.0],["2009-01-20",18.0076,18.0076,17.1223,17.1806,588400.0],["2009-01-21",17.431,18.0542,16.9068,17.9435,803000.0],["2009-01-22",17.7863,19.2888,17.6057,18.8287,1505000.0],["2009-01-23",19.1607,20.1275,18.5201,19.4111,1729200.0],["2009-01-26",19.5334,20.1566,19.417,19.6849,795800.0],["2009-01-27",19.714,19.9528,19.4053,19.6091,578400.0],["2009-01-28",19.9644,20.0925,19.6674,19.9178,986200.0],["2009-01-29",19.7489,19.9644,19.1607,19.2888,814000.0],["2009-01-30",19.2655,19.3471,18.5783,18.7647,739500.0],["2009-02-02",18.5434,18.6249,17.2505,18.5492,1460800.0],["2009-02-03",19.8501,20.8499,19.2947,19.8794,2796400.0],["2009-02-04",20.1658,20.9727,19.9612,20.3529,1666000.0],["2009-02-05",19.9612,20.4348,19.8852,19.9554,1090200.0],["2009-02-06",19.9963,20.4173,19.7741,20.2477,762200.0],["2009-02-09",20.2594,20.4056,19.8618,20.0138,1256000.0],["2009-02-10",19.7566,20.16,19.1251,19.2245,1100300.0],["2009-02-11",19.3531,19.8852,19.0257,19.6104,1240400.0],["2009-02-12",19.5344,19.9671,19.166,19.8969,884000.0],["2009-02-13",19.8443,20.4114,19.5461,19.8618,907700.0],["2009-02-17",17.6458,19.0316,17.6166,18.1721,2568200.0],["2009-02-18",18.1136,18.4936,17.9499,18.1662,912100.0],["2009-02-19",18.2773,18.3884,17.3126,17.3535,1103500.0],["2009-02-20",17.0378,17.4529,16.3303,16.5408,1883900.0],["2009-02-23",16.611,16.9559,16.2075,16.2368,1068500.0],["2009-02-24",16.4122,16.687,16.0497,16.5466,924000.0],["2009-02-25",16.4589,16.6577,16.2017,16.2718,617000.0],["2009-02-26",16.4823,16.7337,15.8918,15.9678,687600.0],["2009-02-27",15.7164,16.8039,15.4474,16.3303,1194300.0],["2009-03-02",16.3245,16.342,14.8744,14.9387,1107600.0],["2009-03-03",15.0966,15.3773,14.5938,14.7809,1412400.0],["2009-03-04",14.968,15.7982,14.968,15.5001,1421000.0],["2009-03-05",15.1902,15.5293,14.8452,15.0323,1011800.0],["2009-03-06",15.348,15.348,14.5529,15.1025,938900.0],["2009-03-09",14.816,15.8626,14.816,15.7515,1551600.0],["2009-03-10",15.9035,16.8974,15.9035,16.8273,1893800.0],["2009-03-11",16.9559,17.4938,16.7279,16.8741,1143600.0],["2009-03-12",16.7981,17.8213,16.6577,17.7043,1421500.0],["2009-03-13",17.716,18.5638,17.6166,18.441,1462900.0],["2009-03-16",18.5346,19.3824,18.3884,18.9322,1599000.0],["2009-03-17",18.7275,19.3473,18.5814,19.3473,882800.0],["2009-03-18",19.3356,20.1775,19.0491,19.6981,1386300.0],["2009-03-19",18.9497,19.6162,18.1253,18.9497,1538000.0],["2009-03-20",19.0023,19.1894,18.3475,19.0608,1336700.0],["2009-03-23",19.2537,19.739,19.0023,19.7332,1291400.0],["2009-03-24",19.5519,20.353,19.5519,19.8618,1213300.0],["2009-03-25",19.8034,20.5576,19.6046,20.4056,1542000.0],["2009-03-26",20.4465,21.3411,20.4173,21.3411,1430300.0],["2009-03-27",21.0487,21.3118,20.4933,20.7739,771600.0],["2009-03-30",20.0781,20.7038,19.932,20.2009,511300.0],["2009-03-31",20.4465,20.6395,19.9495,20.2886,829500.0],["2009-04-01",20.1308,21.1481,19.739,21.0897,1076600.0],["2009-04-02",21.5516,21.9608,21.3469,21.5048,1006900.0],["2009-04-03",21.4872,21.6276,20.7505,21.0312,873100.0],["2009-04-06",20.7856,21.4639,20.5401,20.6628,1499200.0],["2009-04-07",20.4582,20.9376,19.8443,20.008,973700.0],["2009-04-08",20.1308,20.4348,20.0957,20.3354,428300.0],["2009-04-09",20.7447,20.9376,20.2769,20.8909,1651600.0],["2009-04-13",20.8032,21.2066,20.7155,21.078,637000.0],["2009-04-14",20.8324,20.885,20.4114,20.4524,562000.0],["2009-04-15",20.388,20.581,20.1015,20.5108,652300.0],["2009-04-16",20.5985,21.1715,20.0372,21.0078,886100.0],["2009-04-17",20.9786,21.3177,20.7739,21.2417,727700.0],["2009-04-20",20.9493,21.1072,20.464,20.657,878200.0],["2009-04-21",20.6511,21.4989,20.5868,21.4989,1422800.0],["2009-04-22",21.3235,22.6332,21.3235,22.0193,2061700.0],["2009-04-23",22.1363,22.376,21.7621,22.0661,887400.0],["2009-04-24",22.3409,22.8379,22.107,22.6332,971100.0],["2009-04-27",22.3994,22.7853,21.8556,22.0076,1152500.0],["2009-04-28",20.0606,20.6628,19.1777,19.856,4278300.0],["2009-04-29",19.9671,19.9963,19.3122,19.5227,1841000.0],["2009-04-30",19.7507,20.3471,19.4876,19.7449,1284600.0],["2009-05-01",19.7273,19.7449,19.1251,19.2479,1004100.0],["2009-05-04",20.1132,20.1659,19.014,19.2479,1736500.0],["2009-05-05",19.2947,19.4233,18.9672,19.3181,1016600.0],["2009-05-06",19.663,19.663,17.8388,18.1721,1942900.0],["2009-05-07",18.3826,18.5521,17.8271,18.0376,1856700.0],["2009-05-08",18.4878,19.2947,18.3709,18.9263,1629400.0],["2009-05-11",18.7334,19.1953,18.6047,18.8795,1072000.0],["2009-05-12",18.9146,19.207,18.6281,19.0257,877100.0],["2009-05-13",19.207,20.0255,18.9731,19.78,2884600.0],["2009-05-14",19.8443,20.3296,19.587,20.1542,1161500.0],["2009-05-15",20.1775,20.7856,19.9963,20.4231,1166700.0],["2009-05-18",20.5927,21.1189,20.5927,20.8616,1480400.0],["2009-05-19",21.4161,21.6273,21.0171,21.1286,1387400.0],["2009-05-20",21.4513,21.5804,20.4538,20.4656,1962800.0],["2009-05-21",20.3248,20.3248,19.8319,20.1898,1055100.0],["2009-05-22",20.2191,20.4186,20.0196,20.2896,810300.0],["2009-05-26",20.1135,20.847,20.0079,20.6885,651500.0],["2009-05-27",20.6592,20.6592,19.9492,20.049,1098200.0],["2009-05-28",20.0431,20.3248,19.5855,19.9023,1048200.0],["2009-05-29",19.8378,20.1839,19.7321,20.1253,1413900.0],["2009-06-01",20.1663,20.2309,19.9082,20.1135,1077600.0],["2009-06-02",20.0666,20.0666,19.5385,19.9551,1091400.0],["2009-06-03",19.8202,19.9258,19.5679,19.8847,727600.0],["2009-06-04",19.9258,20.2543,19.8495,20.0842,989600.0],["2009-06-05",20.1839,20.3482,19.9199,20.1018,626700.0],["2009-06-08",20.6181,21.0993,20.5184,20.8176,1402100.0],["2009-06-09",20.8822,21.7095,20.8587,21.4982,1183400.0],["2009-06-10",21.7623,22.1495,21.1521,21.6215,1441600.0],["2009-06-11",21.7388,21.8855,21.2577,21.334,1073000.0],["2009-06-12",21.2225,21.5452,20.935,21.5276,732000.0],["2009-06-15",21.334,21.334,20.7355,20.8646,915300.0],["2009-06-16",20.976,21.0465,20.448,20.5477,728700.0],["2009-06-17",21.2283,21.5041,20.624,21.0993,2160000.0],["2009-06-18",21.1403,21.3633,20.9526,21.0817,630900.0],["2009-06-19",21.1931,21.2283,20.7707,20.8704,580100.0],["2009-06-22",20.6827,20.7237,20.4245,20.536,922100.0],["2009-06-23",20.5008,20.7061,20.3482,20.4421,636900.0],["2009-06-24",20.6123,20.6123,20.0197,20.2133,828400.0],["2009-06-25",20.1487,20.7237,20.1077,20.6944,580000.0],["2009-06-26",20.5653,20.8059,20.4714,20.6357,658300.0],["2009-06-29",20.6416,21.0934,20.3189,20.8,718200.0],["2009-06-30",20.6357,20.7061,20.2133,20.5653,568800.0],["2009-07-01",20.5829,20.5947,20.1839,20.3658,621500.0],["2009-07-02",20.1487,20.5242,20.002,20.2543,494200.0],["2009-07-06",19.7145,20.9232,19.4388,20.8763,1335000.0],["2009-07-07",20.8059,20.9291,20.1194,20.2133,1203600.0],["2009-07-08",20.2133,20.3013,19.9316,20.1077,694100.0],["2009-07-09",20.4597,20.7355,20.225,20.6827,905400.0],["2009-07-10",20.4597,21.0934,20.4304,20.8587,823900.0],["2009-07-13",20.9467,21.4278,20.624,21.3809,728000.0],["2009-07-14",21.4278,21.4748,21.1227,21.1579,646200.0],["2009-07-15",21.3105,22.0263,21.3105,21.7681,939500.0],["2009-07-16",21.7916,22.0615,21.7036,21.7505,716700.0],["2009-07-17",21.9559,21.9852,21.6156,21.7388,825100.0],["2009-07-20",22.7597,22.9064,22.3901,22.6541,1077600.0],["2009-07-21",22.8419,22.9006,22.6483,22.8536,871400.0],["2009-07-22",22.7304,23.5343,22.7304,23.1998,1371200.0],["2009-07-23",23.2409,23.8511,23.1998,23.4521,794900.0],["2009-07-24",23.4638,23.5225,22.9944,23.4228,706600.0],["2009-07-27",23.4638,23.6633,23.0707,23.6633,499600.0],["2009-07-28",23.4814,24.1621,23.1235,23.9567,1482500.0],["2009-07-29",23.6633,24.1973,23.2057,23.9332,1339600.0],["2009-07-30",23.7807,24.297,23.2702,23.3641,1369300.0],["2009-07-31",23.1529,23.4697,22.836,22.9123,1162700.0],["2009-08-03",23.1881,23.6105,22.8888,23.6046,759800.0],["2009-08-04",23.4345,23.7044,23.2819,23.4286,560600.0],["2009-08-05",23.3993,23.634,23.1411,23.5225,490800.0],["2009-08-06",23.5518,23.5518,23.012,23.1587,580100.0],["2009-08-07",23.323,23.9391,23.1529,23.9215,580200.0],["2009-08-10",23.7513,23.7983,23.0648,23.3758,745700.0],["2009-08-11",23.1763,23.3876,23.0414,23.3406,433600.0],["2009-08-12",23.2761,23.4697,23.1822,23.3171,518900.0],["2009-08-13",23.3641,23.5284,23.1529,23.37,338600.0],["2009-08-14",23.4169,23.4345,22.8595,23.2115,512300.0],["2009-08-17",22.8947,22.9592,22.6483,22.8008,346700.0],["2009-08-18",22.8862,23.1569,22.6213,23.1334,450000.0],["2009-08-19",22.9568,23.7927,22.8155,23.7397,537400.0],["2009-08-20",23.6867,24.0163,23.5631,23.9339,481800.0],["2009-08-21",23.9987,24.1341,23.7809,23.9516,451700.0],["2009-08-24",23.9869,24.4578,23.9869,24.2989,500100.0],["2009-08-25",24.4284,24.6992,24.2341,24.499,482500.0],["2009-08-26",24.5343,24.5343,23.7161,23.8927,814300.0],["2009-08-27",23.9869,24.3931,23.5984,24.2341,414700.0],["2009-08-28",24.3224,24.552,24.0988,24.2106,423300.0],["2009-08-31",23.9575,24.1046,23.6691,23.9516,530800.0],["2009-09-01",23.9516,24.4402,23.6102,23.7044,689200.0],["2009-09-02",23.7456,23.7456,23.2511,23.3571,815600.0],["2009-09-03",23.3747,23.5101,22.9391,23.2864,1053000.0],["2009-09-04",23.1569,23.7927,23.0451,23.6279,391400.0],["2009-09-08",23.8398,24.346,23.6867,24.1929,678700.0],["2009-09-09",24.7757,25.7411,24.5049,25.3879,1207200.0],["2009-09-10",25.3996,25.4585,25.1995,25.3467,456100.0],["2009-09-11",25.3113,25.4291,25.123,25.276,304800.0],["2009-09-14",25.1112,25.4762,25.1112,25.3702,236300.0],["2009-09-15",25.2289,25.794,25.2289,25.7705,258300.0],["2009-09-16",25.7528,26.0354,25.5586,26.0,289400.0],["2009-09-17",25.8941,26.0059,25.7293,25.8058,266300.0],["2009-09-18",25.8411,26.0471,25.6469,25.9059,343700.0],["2009-09-21",25.535,25.8823,25.1583,25.5409,423600.0],["2009-09-22",25.7116,25.7764,25.4232,25.5821,288200.0],["2009-09-23",25.6999,25.6999,25.1348,25.1406,304000.0],["2009-09-24",25.1289,25.3467,24.8581,24.8699,299500.0],["2009-09-25",24.8875,24.8875,24.3401,24.446,360400.0],["2009-09-28",24.5402,25.1995,24.3519,25.1701,235300.0],["2009-09-29",25.2643,25.5115,24.9405,25.3231,346600.0],["2009-09-30",25.2172,25.9824,24.3577,25.2819,805800.0],["2009-10-01",25.1348,25.329,24.4461,24.4755,302600.0],["2009-10-02",24.3519,24.4343,23.7161,24.2224,409400.0],["2009-10-05",24.2165,25.1642,24.1223,25.1053,565600.0],["2009-10-06",25.2996,25.4762,24.9699,25.3172,477200.0],["2009-10-07",25.1995,25.2642,24.7404,24.9287,327000.0],["2009-10-08",25.0935,25.3879,24.7757,25.3349,351000.0],["2009-10-09",25.1642,25.1995,24.7168,24.9935,296000.0],["2009-10-12",24.4049,25.2819,24.3578,25.1877,327400.0],["2009-10-13",25.07,25.3702,25.07,25.1289,188200.0],["2009-10-14",25.2525,25.3761,25.0406,25.2819,366300.0],["2009-10-15",25.0877,25.5174,25.0877,25.4938,275400.0],["2009-10-16",25.4114,25.5291,25.1995,25.3643,250500.0],["2009-10-19",25.3349,25.847,25.017,25.6116,391300.0],["2009-10-20",25.5586,25.6469,25.0877,25.3172,521000.0],["2009-10-21",25.3055,25.6233,24.9699,25.0347,367800.0],["2009-10-22",24.9817,25.5821,24.7992,25.4408,347100.0],["2009-10-23",25.435,25.588,24.7227,24.9111,356100.0],["2009-10-26",24.9935,25.2996,24.4461,24.5697,413200.0],["2009-10-27",24.6874,24.6933,24.24,24.3872,480500.0],["2009-10-28",24.24,24.4931,23.7279,24.0222,599800.0],["2009-10-29",24.0693,24.6521,23.9222,24.3578,403500.0],["2009-10-30",24.3224,24.3401,23.6926,23.9104,447800.0],["2009-11-02",23.9281,24.2754,23.5808,24.2165,428400.0],["2009-11-03",24.034,24.8346,23.7573,24.6521,563200.0],["2009-11-04",24.8522,25.3408,24.5756,24.7521,906300.0],["2009-11-05",25.0465,25.5291,24.8287,25.2937,694000.0],["2009-11-06",25.0406,25.8647,25.0406,25.8117,650900.0],["2009-11-09",25.8941,25.9824,25.1701,25.2172,880700.0],["2009-11-10",25.1406,25.382,24.9405,25.276,801600.0],["2009-11-11",25.4762,25.7999,25.223,25.3584,466900.0],["2009-11-12",25.2407,25.2525,24.5285,24.6697,472700.0],["2009-11-13",24.658,24.7933,24.2283,24.5579,378600.0],["2009-11-16",24.6403,24.7463,24.3342,24.4873,390100.0],["2009-11-17",24.4931,24.499,24.2165,24.3695,452700.0],["2009-11-18",24.3754,24.6403,24.2871,24.3813,408900.0],["2009-11-19",24.2695,24.3165,23.8162,24.2283,359200.0],["2009-11-20",24.0046,24.3048,23.8221,24.0575,392400.0],["2009-11-23",24.2672,24.3971,24.0782,24.2554,440500.0],["2009-11-24",24.3144,24.3144,23.848,23.9719,337800.0],["2009-11-25",24.0133,24.2317,23.8597,24.1668,331700.0],["2009-11-27",23.4937,23.9897,23.3638,23.842,167400.0],["2009-11-30",23.7771,23.8598,23.3461,23.5763,599700.0],["2009-12-01",23.1867,23.7121,23.1512,23.5882,363900.0],["2009-12-02",23.6177,23.9365,23.6177,23.9011,364400.0],["2009-12-03",23.9424,23.9424,23.5586,23.6118,272400.0],["2009-12-04",23.8361,23.9365,23.411,23.6236,359500.0],["2009-12-07",23.5586,23.9011,23.3992,23.6118,438400.0],["2009-12-08",23.4464,23.6059,23.1571,23.5114,313000.0],["2009-12-09",23.4878,23.5527,23.0922,23.1689,507000.0],["2009-12-10",23.2044,23.3638,22.7851,22.9387,946100.0],["2009-12-11",22.98,23.4583,22.9387,23.4346,595500.0],["2009-12-14",23.4642,23.5645,23.3579,23.5586,385100.0],["2009-12-15",23.4051,23.4819,23.0154,23.104,723600.0],["2009-12-16",23.2457,23.3166,23.1512,23.3106,454500.0],["2009-12-17",23.2162,23.3461,23.039,23.1926,521300.0],["2009-12-18",23.2221,23.3284,22.8147,22.9446,543900.0],["2009-12-21",23.0095,23.1512,22.8383,22.8383,311900.0],["2009-12-22",22.8029,22.9977,22.7438,22.8501,553200.0],["2009-12-23",22.8442,23.1866,22.8265,23.1453,236800.0],["2009-12-24",23.0804,23.228,22.9977,23.1689,115600.0],["2009-12-28",23.2929,23.2929,23.0981,23.1394,227800.0],["2009-12-29",23.1158,23.2988,23.0036,23.2339,367200.0],["2009-12-30",23.0981,23.3874,23.0981,23.3874,253100.0],["2009-12-31",23.4464,23.4464,23.2103,23.2103,320700.0],["2010-01-04",23.2398,23.4464,22.9682,23.0095,437600.0],["2010-01-05",22.9269,22.9328,22.5667,22.8501,579800.0],["2010-01-06",22.915,23.2398,22.856,23.1748,564900.0],["2010-01-07",23.2044,23.6354,23.1335,23.4523,407300.0],["2010-01-08",23.5232,23.5232,23.2457,23.4405,402300.0],["2010-01-11",23.4405,23.6767,23.3638,23.6,407200.0],["2010-01-12",23.5409,23.659,23.4405,23.6177,280200.0],["2010-01-13",23.6177,23.8125,23.535,23.7417,308300.0],["2010-01-14",23.7003,23.7712,23.5586,23.6531,273800.0],["2010-01-15",24.3262,24.7454,24.1963,24.5329,825300.0],["2010-01-19",24.4974,24.6214,24.403,24.4561,385100.0],["2010-01-20",24.3912,24.6628,24.2849,24.5742,481000.0],["2010-01-21",24.6687,24.71,24.2081,24.2317,377100.0],["2010-01-22",24.2967,24.3734,24.0605,24.2258,422000.0],["2010-01-25",24.2849,24.5033,24.1845,24.2199,425000.0],["2010-01-26",24.1255,24.893,24.1136,24.7808,559600.0],["2010-01-27",24.6627,24.7985,24.2435,24.403,317600.0],["2010-01-28",24.3262,24.3262,23.8775,23.9188,292600.0],["2010-01-29",23.9483,24.1137,23.4405,23.4405,421900.0],["2010-02-01",23.5586,23.8598,23.3284,23.6177,702700.0],["2010-02-02",23.6443,24.3314,23.5436,24.0885,510200.0],["2010-02-03",24.0708,24.1596,23.6029,23.745,399800.0],["2010-02-04",23.6858,23.6858,23.2653,23.3008,372600.0],["2010-02-05",23.3837,23.3896,22.6611,23.0224,455700.0],["2010-02-08",22.9395,23.1409,22.6848,22.7085,435100.0],["2010-02-09",22.8803,22.9513,22.6078,22.7559,581500.0],["2010-02-10",22.7737,22.7737,22.2821,22.5071,663300.0],["2010-02-11",22.5071,22.5367,22.2524,22.4124,710100.0],["2010-02-12",22.2524,22.7618,22.211,22.5782,790600.0],["2010-02-16",22.744,22.827,22.519,22.6552,365700.0],["2010-02-17",22.6433,22.9276,22.5308,22.9276,623400.0],["2010-02-18",22.8092,23.1823,22.8092,22.9513,545400.0],["2010-02-19",22.9276,23.052,22.7381,23.052,582600.0],["2010-02-22",22.9869,23.0343,22.7559,22.8803,426500.0],["2010-02-23",22.8803,22.9276,22.5545,22.5782,518200.0],["2010-02-24",22.673,22.8507,22.5723,22.6967,342300.0],["2010-02-25",22.5427,22.9217,22.4479,22.8862,331900.0],["2010-02-26",22.904,23.2475,22.8447,23.129,603400.0],["2010-03-01",23.1646,23.7569,23.0106,23.7036,606600.0],["2010-03-02",23.6799,24.2544,23.6799,23.8102,999200.0],["2010-03-03",23.9049,24.0412,23.7095,23.7746,346300.0],["2010-03-04",23.7746,23.9523,23.6917,23.8931,324200.0],["2010-03-05",23.9938,24.0649,23.8161,24.0115,324900.0],["2010-03-08",24.0115,24.1596,23.7628,24.1537,477600.0],["2010-03-09",23.9701,24.1833,23.8635,23.9109,401600.0],["2010-03-10",23.9582,24.4262,23.8753,24.3077,486700.0],["2010-03-11",24.2189,24.6572,24.2011,24.6275,510900.0],["2010-03-12",24.7519,24.8763,24.6216,24.8763,542600.0],["2010-03-15",24.7934,24.9237,24.6157,24.9237,475800.0],["2010-03-16",24.8763,24.9533,24.6986,24.8644,400200.0],["2010-03-17",24.9178,25.3383,24.8822,25.2554,320200.0],["2010-03-18",25.2909,25.4686,25.2554,25.4686,365500.0],["2010-03-19",25.6048,25.6048,25.3205,25.6048,609800.0],["2010-03-22",25.433,26.5229,25.4153,26.4696,1147200.0],["2010-03-23",27.0145,27.5357,26.819,27.4291,1425800.0],["2010-03-24",27.2869,27.3284,27.0322,27.2514,564200.0],["2010-03-25",27.3758,27.6305,26.9908,26.9967,609900.0],["2010-03-26",27.05,27.281,26.9908,27.2514,416500.0],["2010-03-29",27.3758,27.4054,26.8546,27.3462,1129200.0],["2010-03-30",27.281,27.6601,27.2455,27.6009,502200.0],["2010-03-31",27.6186,27.7193,27.4409,27.4528,384200.0],["2010-04-01",27.6068,27.8022,27.4765,27.6305,396800.0],["2010-04-05",27.6897,27.8851,27.5357,27.6601,264500.0],["2010-04-06",27.6127,27.6838,27.3817,27.5771,366100.0],["2010-04-07",27.5712,27.743,27.3284,27.512,269200.0],["2010-04-08",27.4587,27.6008,27.2336,27.3521,330700.0],["2010-04-09",27.4409,27.5712,27.0441,27.5535,437500.0],["2010-04-12",27.5712,27.6601,27.1922,27.3284,274200.0],["2010-04-13",27.2632,27.5475,27.2632,27.5416,230900.0],["2010-04-14",27.6423,27.9385,27.5475,27.9385,437800.0],["2010-04-15",27.974,28.7914,27.974,28.6966,944700.0],["2010-04-16",28.7262,28.9631,28.4537,28.7143,553200.0],["2010-04-19",28.584,28.8032,28.1517,28.4004,459200.0],["2010-04-20",28.5841,28.6255,28.3471,28.6255,182200.0],["2010-04-21",28.667,28.8802,28.5544,28.7499,286900.0],["2010-04-22",28.5722,29.2296,28.3353,29.1823,491900.0],["2010-04-23",29.2533,29.3007,28.9394,29.2533,287300.0],["2010-04-26",29.3659,29.3659,29.0046,29.2178,374800.0],["2010-04-27",29.0934,29.206,28.667,28.8506,550100.0],["2010-04-28",29.0046,29.0342,28.7262,28.8269,417200.0],["2010-04-29",29.0164,29.0164,28.6966,28.9513,350700.0],["2010-04-30",29.0046,29.2356,28.6729,28.6966,403700.0],["2010-05-03",29.1408,29.3659,28.744,29.1408,815000.0],["2010-05-04",28.5663,28.7143,28.2227,28.5011,818000.0],["2010-05-05",28.3708,28.5011,27.9088,28.1576,594000.0],["2010-05-06",28.969,29.2,26.2741,27.3165,1847000.0],["2010-05-07",28.2938,28.2938,26.8072,27.0737,1193000.0],["2010-05-10",28.1161,28.4004,27.5061,28.0095,732400.0],["2010-05-11",27.8792,28.1931,27.2751,28.0036,637700.0],["2010-05-12",28.0806,28.4597,27.7608,28.3708,513000.0],["2010-05-13",28.4064,28.5071,27.7548,27.7667,454700.0],["2010-05-14",27.4942,27.7193,27.0855,27.2514,447500.0],["2010-05-17",27.3817,27.6364,26.7657,27.3284,398000.0],["2010-05-18",27.4824,27.6245,27.1507,27.1862,423100.0],["2010-05-19",27.1152,27.2988,26.6532,26.9019,402600.0],["2010-05-20",26.4933,26.5821,24.8941,25.4094,1882400.0],["2010-05-21",25.1547,26.3985,24.9651,26.3274,918100.0],["2010-05-24",26.2089,27.2869,26.2089,26.9671,978200.0],["2010-05-25",26.5187,26.5484,26.1504,26.4949,878400.0],["2010-05-26",26.5781,26.875,26.2098,26.3702,446900.0],["2010-05-27",26.6969,26.7919,26.4237,26.78,479500.0],["2010-05-28",26.7087,26.7087,26.2098,26.388,555600.0],["2010-06-01",26.2158,26.7563,26.1742,26.1742,395100.0],["2010-06-02",26.3524,27.0473,26.3049,27.0473,522300.0],["2010-06-03",26.9998,27.3264,26.9879,27.0413,636500.0],["2010-06-04",26.5721,26.875,26.5424,26.7206,635300.0],["2010-06-07",26.7384,26.8038,26.2752,26.3286,566800.0],["2010-06-08",26.4236,27.0116,26.293,26.9997,599600.0],["2010-06-09",27.1007,27.3324,26.7028,26.7562,497500.0],["2010-06-10",27.0473,27.3502,26.9344,27.1958,455900.0],["2010-06-11",26.8929,27.4214,26.8453,27.4214,467200.0],["2010-06-14",27.7184,27.8372,27.2017,27.2373,465400.0],["2010-06-15",27.3561,28.1044,27.3086,28.0748,417900.0],["2010-06-16",27.6115,27.6115,26.2514,26.5662,1123000.0],["2010-06-17",26.7503,27.077,26.5424,26.976,486100.0],["2010-06-18",26.9641,27.3561,26.7978,27.2551,548600.0],["2010-06-21",27.4571,27.4749,26.4296,26.6078,525700.0],["2010-06-22",26.6672,26.8394,26.2455,26.2633,226800.0],["2010-06-23",26.2455,26.4355,25.9723,26.1683,183400.0],["2010-06-24",25.9901,26.192,25.6991,26.0198,276500.0],["2010-06-25",26.002,26.5484,25.7466,26.4237,454600.0],["2010-06-28",26.5127,26.6731,26.293,26.5187,239900.0],["2010-06-29",26.2277,26.293,25.8475,26.0257,382600.0],["2010-06-30",26.0732,26.7503,26.0435,26.3761,638800.0],["2010-07-01",26.3286,26.7384,26.0376,26.6909,886200.0],["2010-07-02",26.875,26.875,26.5424,26.7266,279000.0],["2010-07-06",26.9582,27.267,26.0614,26.3999,429100.0],["2010-07-07",26.3346,26.8572,26.293,26.8513,382900.0],["2010-07-08",27.0235,27.1304,26.7087,27.0413,366300.0],["2010-07-09",27.0235,27.0473,26.5721,26.8216,486700.0],["2010-07-12",26.5365,26.9166,26.5246,26.8632,174400.0],["2010-07-13",27.1067,27.3086,26.9819,27.1482,385100.0],["2010-07-14",27.1126,27.2551,26.9225,27.1126,288800.0],["2010-07-15",27.0591,27.5818,26.881,27.5283,348800.0],["2010-07-16",27.4096,27.4155,26.8038,26.8335,217200.0],["2010-07-19",26.9938,26.9938,26.2989,26.5543,252900.0],["2010-07-20",26.3524,26.8038,26.2336,26.483,371300.0],["2010-07-21",26.5721,27.2017,26.5721,27.0532,679800.0],["2010-07-22",27.4868,27.6946,27.1304,27.2314,411400.0],["2010-07-23",27.1126,27.76,27.1007,27.76,258200.0],["2010-07-26",27.8312,28.4608,27.7897,28.4014,330500.0],["2010-07-27",28.4489,28.8053,28.4192,28.5855,487200.0],["2010-07-28",28.5915,28.7162,28.4192,28.5024,193600.0],["2010-07-29",28.7162,28.7875,28.2707,28.6033,284900.0],["2010-07-30",28.3598,28.7993,28.3123,28.6568,199400.0],["2010-08-02",28.9241,29.0963,28.8172,28.9894,326400.0],["2010-08-03",28.9063,28.93,28.5083,28.6212,340400.0],["2010-08-04",28.6984,28.8409,28.342,28.5143,456000.0],["2010-08-05",28.4252,28.4252,26.8988,27.3502,1147300.0],["2010-08-06",27.172,27.5283,27.1364,27.3145,437000.0],["2010-08-09",27.3442,27.6768,27.1364,27.5402,675800.0],["2010-08-10",28.2054,29.0072,27.7065,28.146,1674600.0],["2010-08-11",27.8491,28.7696,27.8253,28.5083,991000.0],["2010-08-12",28.1579,28.6509,28.0688,28.4786,403800.0],["2010-08-13",28.3717,28.9716,28.3361,28.8647,638300.0],["2010-08-16",28.829,29.3992,28.7162,29.3754,626800.0],["2010-08-17",29.6902,29.9218,29.3754,29.3873,893200.0],["2010-08-18",29.4883,29.6962,29.126,29.5714,615600.0],["2010-08-19",29.518,29.518,28.734,28.8053,668200.0],["2010-08-20",28.6093,28.9894,28.5796,28.9419,461800.0],["2010-08-23",28.9894,29.3101,28.9122,29.1557,372900.0],["2010-08-24",28.7815,28.8884,28.443,28.5499,477400.0],["2010-08-25",28.4663,28.6812,27.923,28.6156,681000.0],["2010-08-26",28.6096,28.8126,28.4544,28.5798,473100.0],["2010-08-27",28.6932,29.1827,28.3588,29.0872,407100.0],["2010-08-30",29.0812,29.1827,28.2574,28.2693,516100.0],["2010-08-31",28.0006,28.4663,27.8215,28.1976,624500.0],["2010-09-01",28.5439,28.5797,27.9529,28.1917,808800.0],["2010-09-02",28.2454,29.2484,28.2096,29.1231,452700.0],["2010-09-03",29.3021,29.5469,29.1947,29.332,302600.0],["2010-09-07",29.2842,29.6126,29.2842,29.3798,365900.0],["2010-09-08",29.4574,30.0425,29.4574,29.541,701400.0],["2010-09-09",29.732,29.8693,29.4395,29.6007,350400.0],["2010-09-10",29.5648,30.1499,29.4872,29.8992,425900.0],["2010-09-13",30.0246,30.2574,29.7738,29.9469,466600.0],["2010-09-14",29.8574,30.4484,29.8574,30.2753,344200.0],["2010-09-15",30.0604,30.4484,29.9469,30.3171,304300.0],["2010-09-16",30.329,30.4365,30.0723,30.335,286700.0],["2010-09-17",30.329,30.4186,29.8514,29.9768,643100.0],["2010-09-20",30.0007,30.5798,29.929,30.5559,427300.0],["2010-09-21",30.4544,30.4962,30.1917,30.3052,354300.0],["2010-09-22",30.3171,30.3649,30.0066,30.1738,267900.0],["2010-09-23",30.0843,30.3947,29.9469,29.9589,286300.0],["2010-09-24",30.329,30.9559,30.2216,30.8664,390100.0],["2010-09-27",30.8007,30.9141,30.5499,30.8246,319700.0],["2010-09-28",30.8067,30.8544,30.532,30.7768,359800.0],["2010-09-29",30.7887,31.1887,30.7111,30.9678,506900.0],["2010-09-30",31.0455,31.3798,30.6037,30.8843,487000.0],["2010-10-01",31.135,31.3738,30.7529,30.95,353600.0],["2010-10-04",30.4783,30.8305,30.335,30.5201,404600.0],["2010-10-05",30.7052,30.8186,30.3887,30.6634,472200.0],["2010-10-06",30.6992,31.0753,30.6634,30.9619,241700.0],["2010-10-07",30.9559,31.0634,30.5559,30.7529,175300.0],["2010-10-08",30.8783,31.1649,30.5022,30.741,477300.0],["2010-10-11",30.8126,30.8126,30.3231,30.4126,509000.0],["2010-10-12",30.3887,30.9082,30.132,30.8664,365700.0],["2010-10-13",31.0037,32.4007,30.8186,31.5947,881100.0],["2010-10-14",31.6306,31.6306,31.3679,31.4634,582700.0],["2010-10-15",31.547,31.744,31.2604,31.7201,348500.0],["2010-10-18",31.6604,31.9291,31.553,31.9231,269800.0],["2010-10-19",31.6425,31.8694,31.4455,31.6903,519100.0],["2010-10-20",31.8933,32.2395,31.6962,32.0724,311200.0],["2010-10-21",32.2216,32.347,32.0425,32.2634,401600.0],["2010-10-22",32.1798,32.753,32.138,32.5858,513400.0],["2010-10-25",32.6157,32.8306,32.4127,32.5142,417400.0],["2010-10-26",32.2694,32.7769,32.2395,32.5977,447300.0],["2010-10-27",32.347,32.4664,31.9291,32.4425,275200.0],["2010-10-28",32.5321,32.5679,32.1261,32.2455,288500.0],["2010-10-29",32.1619,32.1858,31.7261,31.8813,688300.0],["2010-11-01",31.9948,32.1082,31.4097,31.5768,624800.0],["2010-11-02",31.7977,32.0783,31.7141,31.941,547200.0],["2010-11-03",31.5828,31.8694,31.3679,31.6186,1122300.0],["2010-11-04",31.4813,31.7858,30.4604,30.9738,1605900.0],["2010-11-05",31.2783,31.6365,30.9261,31.0216,691400.0],["2010-11-08",30.0544,30.8186,29.5469,30.7291,755900.0],["2010-11-09",30.8007,30.9559,29.941,30.0723,776700.0],["2010-11-10",30.0246,30.132,29.7499,30.0425,674300.0],["2010-11-11",29.8813,30.0484,29.5887,29.7738,777800.0],["2010-11-12",29.5887,29.8156,29.4036,29.5648,470700.0],["2010-11-15",29.6604,29.9768,29.6544,29.8036,382000.0],["2010-11-16",29.6902,30.1201,29.6783,30.0305,763300.0],["2010-11-17",30.0544,30.1619,29.9111,30.0902,366800.0],["2010-11-18",30.3589,30.8843,30.335,30.6932,442900.0],["2010-11-19",30.6216,30.6693,30.2275,30.6335,385600.0],["2010-11-22",30.5201,30.6335,30.1798,30.544,421700.0],["2010-11-23",30.262,30.34,29.782,30.154,403400.0],["2010-11-24",30.298,30.55,30.172,30.472,279800.0],["2010-11-26",30.316,30.508,30.172,30.46,123800.0],["2010-11-29",30.22,30.382,29.992,30.334,353400.0],["2010-11-30",30.166,30.166,29.764,29.974,572900.0],["2010-12-01",30.334,30.694,30.19,30.598,419600.0],["2010-12-02",30.634,30.8379,30.382,30.8139,445200.0],["2010-12-03",30.862,31.1259,30.598,30.9759,294300.0],["2010-12-06",31.0119,31.0659,30.616,30.844,349900.0],["2010-12-07",31.0179,31.6239,30.634,30.796,813600.0],["2010-12-08",30.736,31.0839,30.382,30.55,507200.0],["2010-12-09",30.688,30.718,30.244,30.46,533400.0],["2010-12-10",30.526,30.652,30.244,30.55,624500.0],["2010-12-13",30.622,30.646,30.262,30.388,572700.0],["2010-12-14",30.598,31.1079,30.508,30.8739,781600.0],["2010-12-15",30.7959,30.9339,30.472,30.61,441300.0],["2010-12-16",30.694,30.874,30.508,30.736,320100.0],["2010-12-17",30.748,30.904,30.502,30.808,395600.0],["2010-12-20",30.8979,30.8979,30.514,30.568,364300.0],["2010-12-21",30.616,30.664,29.962,29.998,719300.0],["2010-12-22",29.944,30.742,29.944,30.46,412200.0],["2010-12-23",30.478,30.616,30.346,30.376,164500.0],["2010-12-27",30.292,30.682,30.268,30.43,169900.0],["2010-12-28",30.484,30.484,30.124,30.16,221000.0],["2010-12-29",30.22,30.472,30.094,30.364,218100.0],["2010-12-30",30.376,30.688,30.274,30.526,239600.0],["2010-12-31",30.478,30.616,30.346,30.46,247700.0],["2011-01-03",30.658,30.7779,30.394,30.466,434800.0],["2011-01-04",30.4,30.496,29.614,29.722,634400.0],["2011-01-05",29.59,30.028,29.3921,29.932,973100.0],["2011-01-06",29.854,30.352,29.83,30.052,622800.0],["2011-01-07",30.148,30.262,29.668,29.746,328700.0],["2011-01-10",29.716,30.16,29.506,30.142,357600.0],["2011-01-11",30.19,30.658,30.19,30.58,518700.0],["2011-01-12",30.8559,31.3299,30.772,31.0539,675700.0],["2011-01-13",31.0779,31.1919,30.826,30.9579,464800.0],["2011-01-14",30.9399,31.1799,30.694,31.1379,326500.0],["2011-01-18",31.1559,31.4859,30.9039,31.3779,534200.0],["2011-01-19",31.4439,31.6899,30.9999,31.0719,469700.0],["2011-01-20",30.9939,31.1499,30.454,30.598,462700.0],["2011-01-21",30.766,31.1979,30.766,31.0359,495200.0],["2011-01-24",31.0659,31.7979,31.0059,31.5579,636200.0],["2011-01-25",31.4979,31.8039,31.3599,31.6899,360600.0],["2011-01-26",31.9599,32.5778,31.9059,32.1099,645400.0],["2011-01-27",32.1519,32.7098,31.9059,32.4758,803900.0],["2011-01-28",32.3318,32.3978,30.514,30.8139,1539500.0],["2011-01-31",30.838,31.6359,30.7,30.9999,634200.0],["2011-02-01",31.0359,31.7439,31.0359,31.3659,488900.0],["2011-02-02",31.4199,31.5879,31.0779,31.1139,459500.0],["2011-02-03",31.0539,31.3359,30.856,31.1559,385200.0],["2011-02-04",31.1799,31.6179,31.0179,31.3599,339200.0],["2011-02-07",31.5279,31.7079,31.2939,31.6359,426100.0],["2011-02-08",31.7079,31.8159,31.4139,31.8039,355200.0],["2011-02-09",31.7139,32.0079,31.6779,31.8579,390000.0],["2011-02-10",31.7019,32.0139,31.5819,31.8279,323700.0],["2011-02-11",31.7919,32.0019,31.3179,31.8579,547700.0],["2011-02-14",31.9839,31.9839,31.2159,31.4739,589900.0],["2011-02-15",31.4139,31.5639,31.1859,31.4559,502700.0],["2011-02-16",31.4739,31.6719,31.0959,31.5159,476100.0],["2011-02-17",31.3839,31.8639,31.3599,31.8219,340200.0],["2011-02-18",31.7919,32.7518,31.7919,32.6798,645400.0],["2011-02-22",32.2459,32.8305,31.3418,31.3659,506200.0],["2011-02-23",31.3357,31.5226,30.739,31.4683,763200.0],["2011-02-24",31.5588,32.2459,31.5226,32.1434,1009600.0],["2011-02-25",32.3604,33.1499,32.3302,33.1499,757100.0],["2011-02-28",33.2645,33.9094,33.1379,33.8551,595500.0],["2011-03-01",33.9335,33.9878,32.9752,33.0174,470100.0],["2011-03-02",33.0234,33.5176,33.0113,33.1198,406500.0],["2011-03-03",33.4332,33.8672,33.379,33.4272,472200.0],["2011-03-04",33.5538,33.602,33.1801,33.596,241900.0],["2011-03-07",33.7286,33.7527,33.0173,33.1801,297000.0],["2011-03-08",33.2946,33.9817,33.2524,33.8732,671300.0],["2011-03-09",33.7225,34.2047,33.4513,34.1625,544000.0],["2011-03-10",33.7647,34.1686,33.6623,33.8612,513300.0],["2011-03-11",33.6864,34.2047,33.5899,33.6984,353900.0],["2011-03-14",33.5056,34.476,33.2946,34.4518,556300.0],["2011-03-15",33.7406,33.8973,32.9812,33.5719,535600.0],["2011-03-16",33.5538,33.8129,32.9872,33.2705,393400.0],["2011-03-17",33.7467,33.7527,33.1379,33.2765,247700.0],["2011-03-18",33.6201,33.9214,33.4393,33.8672,411600.0],["2011-03-21",34.1264,34.7713,34.1264,34.2288,289200.0],["2011-03-22",34.2047,34.4338,33.8069,34.2228,310600.0],["2011-03-23",34.1625,34.6086,33.9034,34.5061,429400.0],["2011-03-24",34.7411,34.7773,34.265,34.7532,279800.0],["2011-03-25",34.8075,35.4042,34.6929,35.1269,349500.0],["2011-03-28",35.151,35.3499,34.6749,34.705,254800.0],["2011-03-29",34.705,35.1028,34.6568,35.0244,293200.0],["2011-03-30",35.1751,35.3077,34.8074,34.928,384300.0],["2011-03-31",34.928,35.1028,34.7592,34.8677,527100.0],["2011-04-01",35.0184,35.2595,34.934,35.1992,423400.0],["2011-04-04",35.3379,35.9225,35.2896,35.7778,569600.0],["2011-04-05",35.7598,36.1636,35.7296,35.8863,622600.0],["2011-04-06",35.9225,36.1455,35.368,35.9044,380500.0],["2011-04-07",35.8743,36.1576,35.6272,35.6332,294100.0],["2011-04-08",35.8261,35.9406,35.139,35.3318,241900.0],["2011-04-11",35.4162,35.597,35.1691,35.4222,284200.0],["2011-04-12",35.2233,35.5367,34.8557,35.0063,354000.0],["2011-04-13",35.1691,35.2957,34.1746,34.2228,624700.0],["2011-04-14",33.9576,34.1204,33.4091,34.0962,753500.0],["2011-04-15",34.2228,34.7894,34.036,34.5844,496600.0],["2011-04-18",34.1565,34.1806,33.7105,33.9516,595100.0],["2011-04-19",33.9697,34.5664,33.9516,34.2047,481100.0],["2011-04-20",34.5844,34.6749,34.1445,34.2047,365400.0],["2011-04-21",34.3916,34.8014,34.2047,34.6447,321900.0],["2011-04-25",34.6447,34.8014,34.4639,34.5724,281200.0],["2011-04-26",34.6327,34.8677,34.5844,34.7532,311600.0],["2011-04-27",34.7833,35.0064,34.711,34.9461,737100.0],["2011-04-28",34.934,35.0847,34.4036,34.5001,465100.0],["2011-04-29",34.5603,34.7532,33.7466,34.036,920000.0],["2011-05-02",34.1866,34.3614,33.819,34.0661,1710600.0],["2011-05-03",33.825,35.2474,32.8546,34.4096,1803200.0],["2011-05-04",33.825,35.0968,33.602,34.6327,893000.0],["2011-05-05",34.3373,35.0606,34.277,34.3313,453800.0],["2011-05-06",34.711,35.4102,34.5121,34.9401,566100.0],["2011-05-09",34.9581,35.9225,34.8677,35.7959,632300.0],["2011-05-10",35.8321,36.5373,35.6332,36.3263,573600.0],["2011-05-11",36.3263,36.4047,35.5669,35.7055,466000.0],["2011-05-12",35.603,36.1636,35.4403,35.7236,496000.0],["2011-05-13",35.7959,35.8622,35.3318,35.4222,422800.0],["2011-05-16",35.362,35.362,34.8074,34.8496,520700.0],["2011-05-17",34.7833,34.9702,34.2107,34.2771,602100.0],["2011-05-18",34.1625,34.5061,33.8551,34.4036,549500.0],["2011-05-19",34.4699,35.0907,34.4699,34.6387,329600.0],["2011-05-20",34.6387,35.0003,34.3675,34.6447,235600.0],["2011-05-23",34.2168,34.5784,34.0721,34.2831,349700.0],["2011-05-24",34.3012,34.3916,34.0119,34.1987,372700.0],["2011-05-25",34.1866,34.7436,34.1503,34.677,341500.0],["2011-05-26",34.5075,35.2763,34.3924,35.1552,490300.0],["2011-05-27",35.1552,35.9422,35.1552,35.7546,582900.0],["2011-05-31",35.4761,35.5972,34.798,34.9312,1069800.0],["2011-06-01",34.8101,34.9131,34.235,34.3864,805900.0],["2011-06-02",34.2592,34.459,33.7507,33.7568,673900.0],["2011-06-03",33.3512,33.7689,33.2967,33.4783,617700.0],["2011-06-06",32.6368,32.7155,31.426,31.7347,2062000.0],["2011-06-07",31.8013,32.3401,31.759,32.0193,628800.0],["2011-06-08",31.9103,31.983,31.4623,31.5108,724400.0],["2011-06-09",31.6137,31.9285,31.3049,31.7347,1226100.0],["2011-06-10",31.6258,31.6682,31.1536,31.2625,685500.0],["2011-06-13",31.3776,31.6016,31.2262,31.3957,606800.0],["2011-06-14",31.9103,31.9103,31.4623,31.6863,966400.0],["2011-06-15",29.9004,30.6632,29.5795,29.7793,3386700.0],["2011-06-16",29.7188,29.8883,29.3737,29.5916,1220200.0],["2011-06-17",29.858,30.191,29.6461,29.6582,875700.0],["2011-06-20",30.2394,30.8932,30.0215,30.8085,1341500.0],["2011-06-21",31.0385,31.1717,30.4695,31.0385,1064300.0],["2011-06-22",30.9235,31.1838,30.6935,30.7843,720700.0],["2011-06-23",30.4453,31.2565,30.2878,31.202,842600.0],["2011-06-24",31.2141,31.4563,30.9538,31.1899,735700.0],["2011-06-27",31.087,31.1959,30.6693,30.9901,780300.0],["2011-06-28",31.1354,31.2383,31.0022,31.1717,402300.0],["2011-06-29",31.3231,31.6803,31.1959,31.5834,1009300.0],["2011-06-30",31.5471,31.6016,30.9235,31.0628,852200.0],["2011-07-01",31.1899,31.4018,31.0567,31.2444,763800.0],["2011-07-05",31.2928,31.4078,30.1849,30.524,1648300.0],["2011-07-06",30.3908,30.7782,30.3363,30.6087,1106500.0],["2011-07-07",30.7843,31.4381,30.7843,31.3412,924200.0],["2011-07-08",31.0204,31.4381,30.8993,31.3897,746100.0],["2011-07-11",31.0567,31.3291,30.9841,31.2928,683500.0],["2011-07-12",31.1354,31.5228,31.1354,31.2988,662400.0],["2011-07-13",31.4139,31.5834,31.1778,31.2141,451000.0],["2011-07-14",31.202,31.4865,30.645,30.7177,539000.0],["2011-07-15",30.8509,31.0083,30.6087,30.984,466600.0],["2011-07-18",30.9054,31.1717,30.4513,30.5542,330400.0],["2011-07-19",29.8943,30.306,29.7067,30.1607,1515600.0],["2011-07-20",30.2515,30.4331,30.0457,30.1728,371400.0],["2011-07-21",30.2697,30.5724,30.1244,30.2757,463700.0],["2011-07-22",30.2334,30.4513,30.076,30.2636,581800.0],["2011-07-25",29.9064,30.6753,29.7309,30.5421,643600.0],["2011-07-26",30.5905,30.9053,30.3665,30.8751,861400.0],["2011-07-27",30.7661,31.2202,30.645,30.978,1118100.0],["2011-07-28",30.9659,31.2262,30.7964,30.8569,603100.0],["2011-07-29",30.3908,30.7843,30.3605,30.5482,838600.0],["2011-08-01",30.7964,30.8509,30.3302,30.4755,1006500.0],["2011-08-02",30.2213,30.3121,29.1981,29.2224,1421000.0],["2011-08-03",29.289,29.295,28.5867,29.1437,885300.0],["2011-08-04",28.8833,28.9499,27.4243,27.4788,1136300.0],["2011-08-05",27.7815,28.3082,27.2791,27.7573,1242200.0],["2011-08-08",25.7292,26.4497,24.2097,24.464,2474000.0],["2011-08-09",24.5427,25.9411,24.5184,25.929,1779900.0],["2011-08-10",25.4507,25.8321,24.9604,24.9785,1232000.0],["2011-08-11",25.1602,26.3528,24.924,26.1409,1008300.0],["2011-08-12",26.3589,27.1701,26.2196,26.8674,914800.0],["2011-08-15",27.1035,27.5878,26.9885,27.5817,443200.0],["2011-08-16",27.3214,27.5333,27.0672,27.2548,721800.0],["2011-08-17",27.497,27.7634,27.1216,27.5757,523700.0],["2011-08-18",26.7705,27.1459,26.5647,26.94,909200.0],["2011-08-19",26.5344,27.6907,26.5344,27.158,819400.0],["2011-08-22",27.8299,28.1569,26.7281,26.8855,864000.0],["2011-08-23",27.0248,28.2477,26.9158,28.0903,725300.0],["2011-08-24",27.9806,28.6935,27.8283,28.6265,655400.0],["2011-08-25",28.7605,28.9494,28.1025,28.1878,566400.0],["2011-08-26",28.0293,29.1383,27.9014,29.0347,645600.0],["2011-08-29",29.3394,29.9,29.2053,29.8208,486600.0],["2011-08-30",29.638,29.8025,29.3089,29.5892,747800.0],["2011-08-31",29.7842,30.0279,29.4856,29.5892,483600.0],["2011-09-01",29.5892,29.8878,29.1932,29.2175,394900.0],["2011-09-02",28.6082,28.8641,28.1999,28.2913,462600.0],["2011-09-06",27.4749,28.5717,27.3834,28.3889,581400.0],["2011-09-07",28.8215,29.3942,28.7544,29.3638,424000.0],["2011-09-08",29.0591,29.5527,28.9982,29.1079,432900.0],["2011-09-09",28.8032,29.3577,28.6874,28.7849,808600.0],["2011-09-12",28.5107,29.1444,28.1634,28.5534,623100.0],["2011-09-13",28.6691,29.0469,28.5046,28.8337,488400.0],["2011-09-14",29.0165,29.443,28.072,29.0104,751200.0],["2011-09-15",28.7727,29.1505,28.3767,28.7971,657400.0],["2011-09-16",28.7727,28.9433,28.5107,28.7666,868100.0],["2011-09-19",28.2974,28.5838,27.944,28.2243,591400.0],["2011-09-20",28.3767,28.4254,27.6211,27.6637,742200.0],["2011-09-21",27.6576,27.6576,26.5913,26.6035,758400.0],["2011-09-22",25.6834,26.4329,25.4823,26.3841,883300.0],["2011-09-23",26.4146,26.8838,26.2623,26.6401,540700.0],["2011-09-26",26.896,27.7186,26.4634,27.7064,545800.0],["2011-09-27",28.1878,28.4132,27.5723,27.7308,381700.0],["2011-09-28",27.8648,27.8648,27.1275,27.1885,483800.0],["2011-09-29",27.6394,27.8465,26.5974,27.3469,435700.0],["2011-09-30",26.9021,27.8161,26.8533,27.1763,994400.0],["2011-10-03",26.9204,27.2677,26.5669,26.6644,1054300.0],["2011-10-04",26.4573,28.1086,26.3293,27.8831,1100000.0],["2011-10-05",28.0476,28.5351,27.7247,28.1817,707400.0],["2011-10-06",28.267,28.9433,27.9928,28.8337,473800.0],["2011-10-07",28.8154,29.1505,28.4985,28.6082,375300.0],["2011-10-10",25.4214,28.1451,25.4214,27.5053,2494200.0],["2011-10-11",27.4383,27.4809,27.1093,27.1763,829100.0],["2011-10-12",27.2372,28.401,27.1824,28.0172,582600.0],["2011-10-13",27.81,28.1025,27.0849,27.4139,909500.0],["2011-10-14",27.7551,27.8283,27.0971,27.4017,609700.0],["2011-10-17",27.2189,27.2311,26.9813,27.0422,883000.0],["2011-10-18",27.091,28.1817,26.9021,28.005,637200.0],["2011-10-19",28.1146,28.5351,28.0476,28.3706,811000.0],["2011-10-20",28.3645,28.724,27.9623,28.6143,621000.0],["2011-10-21",28.9494,29.5283,28.8885,29.3638,424900.0],["2011-10-24",29.4308,29.8878,29.3882,29.705,372300.0],["2011-10-25",29.6441,29.7111,29.0226,29.053,266900.0],["2011-10-26",29.2907,30.0584,28.9494,29.8391,530600.0],["2011-10-27",30.6799,30.9846,30.2534,30.5398,444600.0],["2011-10-28",30.3021,30.8749,30.2047,30.4423,422900.0],["2011-10-31",30.1011,30.2168,29.5527,29.5588,461600.0],["2011-11-01",28.6752,29.1688,28.2609,28.3157,655400.0],["2011-11-02",28.6935,28.8276,28.1817,28.7483,499500.0],["2011-11-03",29.0957,29.2846,28.5107,29.0713,697500.0],["2011-11-04",28.6996,29.1383,28.3035,29.0104,885500.0],["2011-11-07",28.8763,28.8763,28.1573,28.2974,1156900.0],["2011-11-08",27.7429,27.7429,26.2379,26.6096,2264200.0],["2011-11-09",25.7687,26.1404,25.4458,25.8053,1562500.0],["2011-11-10",26.0612,26.8107,25.8235,26.2745,1104100.0],["2011-11-11",26.7497,26.7985,26.2805,26.3719,375000.0],["2011-11-14",26.2074,26.3719,25.8723,26.0856,620400.0],["2011-11-15",26.0734,26.2684,25.6286,26.1282,519800.0],["2011-11-16",25.9089,26.2318,25.8357,25.9454,771100.0],["2011-11-17",25.9271,26.1343,25.5981,25.7443,815500.0],["2011-11-18",25.8235,25.9332,25.5311,25.7748,779000.0],["2011-11-21",25.4519,26.049,25.3726,25.921,756600.0],["2011-11-22",26.1113,26.1113,25.6265,25.8351,766900.0],["2011-11-23",25.6817,25.7738,24.8962,25.3197,1202000.0],["2011-11-25",25.4178,25.7676,25.1785,25.424,228600.0],["2011-11-28",26.0622,26.3138,25.7124,25.8106,446300.0],["2011-11-29",25.8229,26.277,25.7554,25.7983,291200.0],["2011-11-30",26.5654,27.0563,26.3138,27.0563,760600.0],["2011-12-01",26.9029,27.7252,26.8661,27.3938,762900.0],["2011-12-02",27.6148,27.8909,27.222,27.3018,430600.0],["2011-12-05",27.6148,27.9216,27.4122,27.5595,443300.0],["2011-12-06",27.6147,27.6147,27.1913,27.2895,453700.0],["2011-12-07",26.9888,28.032,26.7495,27.8295,963800.0],["2011-12-08",27.5718,27.7498,27.0195,27.1545,548600.0],["2011-12-09",27.1852,27.6209,27.0563,27.4491,327500.0],["2011-12-12",27.0563,27.3632,26.86,27.1238,348400.0],["2011-12-13",26.6943,27.4,26.682,27.1116,735700.0],["2011-12-14",26.9275,27.1115,26.5715,26.6758,509300.0],["2011-12-15",26.8538,26.952,26.5899,26.8599,347400.0],["2011-12-16",26.9581,27.0072,26.5102,26.8661,742300.0],["2011-12-19",27.0011,27.1975,26.3322,26.3997,210500.0],["2011-12-20",26.8415,27.4245,26.8415,27.3509,231400.0],["2011-12-21",27.3693,27.5963,27.1422,27.3447,222200.0],["2011-12-22",27.5288,28.7316,27.2588,28.4002,709700.0],["2011-12-23",28.4677,28.6273,28.21,28.2775,243300.0],["2011-12-27",28.2039,28.3818,28.032,28.3266,201900.0],["2011-12-28",28.1916,28.3941,28.1425,28.2161,311300.0],["2011-12-29",28.2775,28.7807,28.1057,28.5598,249600.0],["2011-12-30",28.4923,29.0323,28.4923,28.6518,262300.0],["2012-01-03",29.2164,29.2164,28.8789,29.02,341700.0],["2012-01-04",28.885,29.2225,28.7009,29.1919,399000.0],["2012-01-05",29.1428,29.2716,28.9587,29.1182,459300.0],["2012-01-06",29.0384,29.3146,28.7009,29.2225,561200.0],["2012-01-09",29.1857,29.4312,29.0691,29.3085,334400.0],["2012-01-10",29.4557,29.738,29.3882,29.6214,333100.0],["2012-01-11",29.603,29.7932,29.4741,29.6766,419200.0],["2012-01-12",29.738,30.051,29.5785,29.8976,420700.0],["2012-01-13",29.6644,29.9344,29.1735,29.6644,414800.0],["2012-01-17",29.9712,30.0633,28.7623,28.8298,527400.0],["2012-01-18",28.8482,29.2839,28.7439,29.241,544000.0],["2012-01-19",28.5414,29.4496,28.3327,29.29,951500.0],["2012-01-20",29.3269,29.6091,29.2164,29.2471,392700.0],["2012-01-23",29.3085,29.4189,28.8543,28.9648,356000.0],["2012-01-24",28.8298,29.2041,28.7071,29.1673,252500.0],["2012-01-25",29.1612,29.3821,28.8544,29.333,407200.0],["2012-01-26",29.4557,29.5846,29.2839,29.3514,369400.0],["2012-01-27",29.3085,29.5355,29.1673,29.333,298100.0],["2012-01-30",29.0998,29.333,29.0139,29.2594,304300.0],["2012-01-31",29.3146,29.4189,28.9096,29.063,329900.0],["2012-02-01",29.3207,29.4987,29.2594,29.3944,606100.0],["2012-02-02",29.3575,29.5294,29.2839,29.4005,348800.0],["2012-02-03",29.5785,30.0264,29.4741,29.9589,650500.0],["2012-02-06",29.9098,30.2842,29.8546,30.1001,678000.0],["2012-02-07",30.2228,32.8309,30.0939,32.4995,1390300.0],["2012-02-08",32.4258,32.8615,31.5728,31.5851,784200.0],["2012-02-09",31.2844,31.7017,30.6094,31.3704,994100.0],["2012-02-10",31.0512,31.1617,30.3087,30.3885,596000.0],["2012-02-13",30.5542,30.8426,30.0448,30.0633,578800.0],["2012-02-14",29.8239,30.0633,29.6398,30.0387,674300.0],["2012-02-15",29.9712,30.1001,29.29,29.4005,450700.0],["2012-02-16",29.4557,29.4557,29.1059,29.4189,464700.0],["2012-02-17",29.4251,30.1062,29.3944,30.0755,700200.0],["2012-02-21",30.278,30.278,29.5294,29.6951,330000.0],["2012-02-22",29.621,29.6951,29.2505,29.3801,326200.0],["2012-02-23",29.4234,29.5963,29.1455,29.553,163800.0],["2012-02-24",29.6889,29.868,29.4048,29.4419,282700.0],["2012-02-27",29.3863,29.6148,29.0343,29.4481,332900.0],["2012-02-28",29.5222,29.5592,29.1146,29.2505,294100.0],["2012-02-29",29.3369,29.411,28.8676,28.9232,486300.0],["2012-03-01",29.0467,29.3493,28.9108,28.9664,374300.0],["2012-03-02",28.9417,29.164,28.7441,29.1023,485200.0],["2012-03-05",29.022,29.2443,28.917,29.0714,599600.0],["2012-03-06",28.7812,29.0282,28.7318,29.0035,524100.0],["2012-03-07",29.0714,29.2072,28.8614,28.9911,398100.0],["2012-03-08",29.1825,29.6704,29.0035,29.6395,371400.0],["2012-03-09",29.6333,29.9174,29.516,29.9112,371900.0],["2012-03-12",29.9174,30.2384,29.7506,29.9976,384600.0],["2012-03-13",30.1829,30.7448,30.1088,30.7448,541400.0],["2012-03-14",30.751,31.8316,30.7201,31.7081,1316300.0],["2012-03-15",31.7019,32.9307,31.6772,32.7949,1296200.0],["2012-03-16",32.8443,33.0851,32.659,32.8196,866900.0],["2012-03-19",32.8195,32.8813,32.4676,32.6652,692500.0],["2012-03-20",32.4244,32.7146,32.1712,32.4552,515800.0],["2012-03-21",32.4923,32.7269,32.4058,32.5787,471600.0],["2012-03-22",32.2268,32.622,32.2144,32.5417,350400.0],["2012-03-23",32.7208,32.8813,32.554,32.7454,583500.0],["2012-03-26",32.8751,33.6532,32.8751,33.2395,522700.0],["2012-03-27",33.4556,34.3201,33.4556,33.7705,1109800.0],["2012-03-28",33.8693,33.8693,33.4803,33.8014,480100.0],["2012-03-29",33.4679,33.7211,33.3012,33.5482,374800.0],["2012-03-30",33.7149,33.789,33.4432,33.4432,399600.0],["2012-04-02",33.4741,33.8322,33.3136,33.6655,463200.0],["2012-04-03",33.7087,33.9434,33.4247,33.6223,415100.0],["2012-04-04",33.3938,33.7149,33.3012,33.3506,316500.0],["2012-04-05",33.3382,33.4494,32.6405,32.6899,837500.0],["2012-04-09",32.412,32.6528,32.2762,32.3811,473200.0],["2012-04-10",32.3811,32.4738,31.4673,31.5475,373800.0],["2012-04-11",31.881,32.1465,31.7204,32.0724,431400.0],["2012-04-12",32.1835,32.801,32.1094,32.6343,543600.0],["2012-04-13",32.554,32.8195,32.3873,32.3996,334800.0],["2012-04-16",32.412,32.6652,32.3811,32.4491,486000.0],["2012-04-17",32.5417,32.659,32.4552,32.4799,709800.0],["2012-04-18",32.4243,32.5046,32.2329,32.3132,215500.0],["2012-04-19",32.3564,32.4861,31.9983,32.2329,204900.0],["2012-04-20",32.2885,32.6343,32.2885,32.5046,363200.0],["2012-04-23",32.0909,32.0971,31.6216,31.9736,289200.0],["2012-04-24",31.9304,32.1218,31.6463,31.7637,298300.0],["2012-04-25",32.2082,32.3688,32.1527,32.2576,235500.0],["2012-04-26",32.1033,32.3317,32.0724,32.1712,241900.0],["2012-04-27",32.2021,32.5046,32.2021,32.3996,339100.0],["2012-04-30",32.3441,32.5849,32.1094,32.3564,337600.0],["2012-05-01",32.3503,32.517,32.1959,32.2329,315800.0],["2012-05-02",32.0909,32.2082,31.9859,32.06,285000.0],["2012-05-03",33.4988,34.5485,32.659,33.1221,1136400.0],["2012-05-04",32.9554,33.0727,32.7455,32.9307,712200.0],["2012-05-07",32.9863,34.0422,32.8072,33.9619,1325100.0],["2012-05-08",29.6395,30.4978,28.1019,28.491,2983200.0],["2012-05-09",28.4786,29.1146,28.3798,28.4539,1167800.0],["2012-05-10",29.1393,29.7198,28.8676,28.9726,1160900.0],["2012-05-11",28.9294,29.1455,28.7441,28.9726,690500.0],["2012-05-14",28.775,28.8182,28.3736,28.3983,532500.0],["2012-05-15",28.3428,28.5404,28.0093,28.0155,638600.0],["2012-05-16",28.1328,28.3983,27.9476,28.0402,477900.0],["2012-05-17",28.034,28.0896,27.4906,27.5524,500900.0],["2012-05-18",27.6141,27.6944,27.1942,27.2622,527100.0],["2012-05-21",27.2622,27.7191,27.0831,27.6697,302900.0],["2012-05-22",27.7006,27.9352,27.3362,27.4844,286000.0],["2012-05-23",27.3477,27.5839,26.7136,27.4969,533000.0],["2012-05-24",27.5404,27.6647,27.0928,27.4907,277100.0],["2012-05-25",27.4534,27.7145,27.1736,27.2606,154500.0],["2012-05-29",27.4907,27.5964,27.2482,27.4658,210800.0],["2012-05-30",27.2979,27.3663,27.0182,27.1114,252400.0],["2012-05-31",27.0804,27.1239,26.7446,26.8379,561600.0],["2012-06-01",26.5519,26.5706,26.1416,26.3157,499800.0],["2012-06-04",26.3157,26.3157,25.8992,26.0794,385900.0],["2012-06-05",26.0422,26.3281,26.0173,26.1976,352500.0],["2012-06-06",26.4338,27.0617,26.4152,26.8441,521500.0],["2012-06-07",27.1363,27.6026,26.9001,26.9125,726000.0],["2012-06-08",26.7322,26.7509,25.9862,26.2784,1405800.0],["2012-06-11",26.4214,26.5084,26.1789,26.3903,686400.0],["2012-06-12",26.4587,26.8441,26.4338,26.7633,661000.0],["2012-06-13",22.2188,25.3956,22.0634,24.9977,8850000.0],["2012-06-14",24.948,25.1407,24.5377,24.6185,2112700.0],["2012-06-15",24.5936,24.7242,24.1522,24.2766,1314500.0],["2012-06-18",24.3823,24.9418,24.1647,24.8858,1072600.0],["2012-06-19",24.9293,25.3521,24.9293,25.2402,465600.0],["2012-06-20",25.1345,25.178,24.7615,24.9169,717300.0],["2012-06-21",24.9293,24.9418,24.2579,24.3823,596000.0],["2012-06-22",24.519,24.6061,24.2579,24.5439,485200.0],["2012-06-25",24.2082,24.289,23.5679,23.9533,789400.0],["2012-06-26",24.115,24.6745,23.9595,24.5377,947600.0],["2012-06-27",24.6123,24.9729,24.5377,24.7801,773700.0],["2012-06-28",24.5999,25.178,24.5563,25.1283,564600.0],["2012-06-29",25.4889,25.6256,25.3521,25.5635,658200.0],["2012-07-02",25.6194,25.6505,25.2029,25.4143,284700.0],["2012-07-03",25.5075,25.6443,25.3024,25.4826,122100.0],["2012-07-05",25.4267,25.7002,25.1718,25.6567,332500.0],["2012-07-06",25.3894,25.6256,25.1905,25.2651,323700.0],["2012-07-09",25.265,25.265,24.8734,25.1469,424000.0],["2012-07-10",25.2588,25.3023,24.7553,24.9169,307100.0],["2012-07-11",25.1158,25.2588,24.6745,24.9853,417500.0],["2012-07-12",24.6123,24.7429,24.0279,24.0963,1272700.0],["2012-07-13",24.0901,24.3077,23.8352,23.9222,680300.0],["2012-07-16",23.8663,24.3636,23.8227,24.2082,478800.0],["2012-07-17",24.2828,24.5563,24.0839,24.488,316800.0],["2012-07-18",24.488,24.6993,24.202,24.3636,672800.0],["2012-07-19",24.3947,24.4755,24.1087,24.3512,845400.0],["2012-07-20",24.2331,24.7739,24.2268,24.4817,473000.0],["2012-07-23",24.0963,24.4258,24.0714,24.1958,351100.0],["2012-07-24",24.2082,24.3014,23.6114,23.7295,363000.0],["2012-07-25",23.7544,24.1025,23.6052,23.9782,429500.0],["2012-07-26",24.2579,24.3015,23.8725,24.0652,355200.0],["2012-07-27",24.1771,24.7801,23.9036,24.5501,336100.0],["2012-07-30",24.4569,24.6309,24.3574,24.5377,253800.0],["2012-07-31",24.4382,24.9542,24.3885,24.805,336600.0],["2012-08-01",24.7926,24.9169,24.4258,24.5688,372400.0],["2012-08-02",24.432,24.5812,23.9844,24.2641,716700.0],["2012-08-03",24.5874,25.4205,24.4009,25.2961,394900.0],["2012-08-06",25.1532,25.1718,24.5563,24.718,672800.0],["2012-08-07",24.4133,25.7997,24.1087,25.4951,457200.0],["2012-08-08",25.4578,25.8308,25.3023,25.6691,545400.0],["2012-08-09",25.6256,25.8805,25.4453,25.7313,496700.0],["2012-08-10",24.2082,26.7571,24.2082,26.7136,1671100.0],["2012-08-13",26.5457,26.67,25.781,25.8929,542000.0],["2012-08-14",26.0795,26.1851,25.6754,25.9924,442900.0],["2012-08-15",26.0048,26.6576,25.8805,26.5644,436600.0],["2012-08-16",26.5892,27.0431,26.4587,26.8193,398200.0],["2012-08-17",26.7633,27.1301,26.7322,26.9622,418900.0],["2012-08-20",26.8255,26.9312,26.4773,26.7198,450300.0],["2012-08-21",26.7322,27.012,26.6949,26.8441,383200.0],["2012-08-22",26.8628,26.9436,26.4773,26.639,392500.0],["2012-08-23",26.6484,26.711,26.2913,26.3915,483800.0],["2012-08-24",26.4041,26.4855,26.1096,26.3539,350400.0],["2012-08-27",26.3915,26.3915,25.6899,25.7839,587600.0],["2012-08-28",25.8089,25.8716,25.4707,25.5834,618700.0],["2012-08-29",25.7275,26.1723,25.6335,26.0345,261500.0],["2012-08-30",25.9656,25.9656,25.7588,25.7964,186000.0],["2012-08-31",25.9906,26.1472,25.8215,26.0908,203700.0],["2012-09-04",26.0658,26.4041,25.7526,26.3539,352900.0],["2012-09-05",26.3101,26.4166,26.1096,26.2976,291600.0],["2012-09-06",26.4918,26.9303,26.3978,26.6985,289500.0],["2012-09-07",26.7298,27.2122,26.5293,27.0681,322200.0],["2012-09-10",26.9428,27.494,26.8989,26.924,342500.0],["2012-09-11",26.9616,27.2372,26.6922,26.9365,591500.0],["2012-09-12",26.9365,27.2372,26.9177,27.2184,240600.0],["2012-09-13",27.0681,27.7446,26.9491,27.5316,230700.0],["2012-09-14",27.5692,28.1894,27.5692,27.9263,270500.0],["2012-09-17",27.8135,27.9388,27.3938,27.494,286500.0],["2012-09-18",27.4251,27.5817,27.2372,27.469,344600.0],["2012-09-19",27.4063,27.6319,27.3437,27.4251,334000.0],["2012-09-20",27.375,27.7195,27.1933,27.6318,198900.0],["2012-09-21",27.7947,28.0202,27.3687,27.6381,1078000.0],["2012-09-24",27.2873,27.8574,27.2873,27.7196,245400.0],["2012-09-25",27.8824,27.8824,27.2497,27.3437,292400.0],["2012-09-26",27.2811,27.4251,26.8739,27.0054,302800.0],["2012-09-27",27.1432,27.375,26.9553,27.2748,126900.0],["2012-09-28",27.2936,27.5379,26.949,27.2309,293700.0],["2012-10-01",27.256,27.4063,26.9428,27.3124,378900.0],["2012-10-02",27.3312,27.3312,27.1558,27.2873,267700.0],["2012-10-03",27.2811,27.5191,27.1871,27.256,159100.0],["2012-10-04",27.3813,27.8323,27.1683,27.6882,481300.0],["2012-10-05",27.7634,27.9388,27.5755,27.6318,230000.0],["2012-10-08",27.5066,27.6882,27.3813,27.5629,121100.0],["2012-10-09",27.5003,27.5817,27.0931,27.281,327500.0],["2012-10-10",27.2497,27.3938,27.0931,27.2309,221600.0],["2012-10-11",27.4063,27.5254,27.2184,27.2247,104300.0],["2012-10-12",27.2497,27.3625,26.711,26.7987,235500.0],["2012-10-15",26.7235,27.1119,26.5607,27.0618,237800.0],["2012-10-16",27.1808,27.2936,26.7799,27.0931,337700.0],["2012-10-17",27.2184,27.5066,27.0806,27.2936,232700.0],["2012-10-18",27.2497,27.3374,26.924,27.2497,155200.0],["2012-10-19",27.1182,27.3374,26.6985,26.8175,227900.0],["2012-10-22",26.6922,27.0054,26.285,26.6233,188400.0],["2012-10-23",26.3038,26.4918,25.9405,26.3727,277400.0],["2012-10-24",26.5231,26.6108,26.2537,26.285,190200.0],["2012-10-25",26.3727,26.5669,26.0282,26.1911,353000.0],["2012-10-26",26.2224,26.4041,26.141,26.2412,176700.0],["2012-10-31",26.3978,26.8488,26.2098,26.8175,160400.0],["2012-11-01",26.83,27.5567,26.6609,27.256,512400.0],["2012-11-02",27.4001,27.4565,26.8989,26.9177,230900.0],["2012-11-05",26.8613,27.3437,26.7298,27.1057,207400.0],["2012-11-06",27.2372,27.5441,27.2121,27.3562,301000.0],["2012-11-07",27.0743,27.6193,26.7987,27.6005,513200.0],["2012-11-08",27.8762,27.9325,26.3351,26.4354,696900.0],["2012-11-09",26.3101,26.4291,26.0157,26.2788,421600.0],["2012-11-12",26.3477,26.3477,25.6398,25.7839,436300.0],["2012-11-13",25.74,26.1597,25.6586,25.6962,284800.0],["2012-11-14",25.7025,25.7651,24.8317,24.9132,568400.0],["2012-11-15",24.9507,25.3579,24.9006,25.2389,426800.0],["2012-11-16",25.2702,25.4331,24.8756,25.3015,479200.0],["2012-11-19",25.6335,26.0031,25.4394,25.8152,317400.0],["2012-11-20",25.7839,26.0595,25.7212,25.8778,370700.0],["2012-11-21",25.9631,26.1841,25.8305,26.1273,213900.0],["2012-11-23",26.3104,26.3735,26.1462,26.2535,156600.0],["2012-11-26",26.2535,26.3419,25.9694,25.982,292900.0],["2012-11-27",26.3167,26.3167,25.8621,25.8873,322900.0],["2012-11-28",25.78,25.9252,25.66,25.8116,252200.0],["2012-11-29",25.9505,26.2472,25.7863,26.0389,313300.0],["2012-11-30",25.9126,26.222,25.7989,26.1778,1097400.0],["2012-12-03",26.1904,26.3546,26.0515,26.0641,287100.0],["2012-12-04",26.0325,26.3924,25.9063,26.0515,167300.0],["2012-12-05",26.0957,26.203,25.6916,25.8242,276700.0],["2012-12-06",25.8052,25.8936,25.4959,25.6537,450800.0],["2012-12-07",25.7358,26.1209,25.6979,26.102,160600.0],["2012-12-10",26.0452,26.5187,25.8116,26.4303,519600.0],["2012-12-11",26.4935,26.8029,26.4808,26.6071,314500.0],["2012-12-12",26.6829,26.7271,26.4177,26.4871,254700.0],["2012-12-13",26.5187,26.5187,26.304,26.424,287600.0],["2012-12-14",26.5061,27.3585,26.323,26.8092,848400.0],["2012-12-17",26.9481,27.1754,26.847,26.9544,308000.0],["2012-12-18",27.0302,27.6552,26.9986,27.6489,340900.0],["2012-12-19",27.7184,27.7815,27.4342,27.4848,270400.0],["2012-12-20",27.5479,27.7121,27.409,27.611,202500.0],["2012-12-21",27.308,27.8447,27.2953,27.6426,631800.0],["2012-12-24",27.5353,27.7626,27.4785,27.7626,104000.0],["2012-12-26",27.7373,27.7752,27.5037,27.6868,206500.0],["2012-12-27",27.6868,27.8257,27.3585,27.6931,428200.0],["2012-12-28",27.5668,27.9204,27.5353,27.6047,228500.0],["2012-12-31",27.4911,27.9078,27.4785,27.8131,179100.0],["2013-01-02",28.274,28.495,28.0341,28.2551,488700.0],["2013-01-03",28.3056,28.4634,28.2677,28.4571,366400.0],["2013-01-04",28.5644,29.1453,28.5266,29.1074,266200.0],["2013-01-07",28.9559,29.2906,28.9496,29.2211,328700.0],["2013-01-08",29.1958,29.2842,28.7475,28.8486,258800.0],["2013-01-09",28.9117,29.24,28.9117,29.0885,155600.0],["2013-01-10",29.2337,29.2337,28.9622,29.1201,105300.0],["2013-01-11",29.1769,29.2148,28.9812,29.2022,183900.0],["2013-01-14",29.1327,29.158,28.3119,28.4066,673300.0],["2013-01-15",28.2235,28.6339,28.1667,28.2803,450800.0],["2013-01-16",28.173,28.5139,28.0909,28.1162,271000.0],["2013-01-17",28.2677,28.3813,28.0719,28.2172,369600.0],["2013-01-18",28.2677,28.4508,27.9015,28.4508,268400.0],["2013-01-22",28.3687,28.495,28.274,28.4066,355600.0],["2013-01-23",28.3687,28.4697,28.1288,28.1919,368700.0],["2013-01-24",28.2551,28.9244,28.2551,28.7539,323000.0],["2013-01-25",28.8296,29.1011,28.7539,28.8612,174200.0],["2013-01-28",28.7917,28.7917,27.6489,27.7878,666500.0],["2013-01-29",27.7499,27.8952,27.611,27.7184,305700.0],["2013-01-30",27.6994,27.8825,27.5921,27.6047,132900.0],["2013-01-31",27.4784,27.7499,27.4784,27.6047,200300.0],["2013-02-01",27.7184,27.9962,27.6047,27.8699,192300.0],["2013-02-04",27.7121,27.7815,27.3964,27.63,309600.0],["2013-02-05",27.6868,28.1225,27.6363,27.731,282400.0],["2013-02-06",28.274,29.1453,27.8005,27.8888,628900.0],["2013-02-07",28.072,28.3498,27.5668,27.7563,379300.0],["2013-02-08",27.731,27.8952,27.7121,27.8888,314100.0],["2013-02-11",27.9078,28.173,27.7436,27.7815,164900.0],["2013-02-12",27.7184,27.7562,27.4974,27.5416,215100.0],["2013-02-13",27.6237,27.7121,27.4406,27.5479,142100.0],["2013-02-14",27.4974,27.6931,27.4216,27.611,204500.0],["2013-02-15",27.6047,27.933,27.5731,27.8005,193400.0],["2013-02-19",27.8131,28.3498,27.7436,28.3182,411600.0],["2013-02-20",28.3659,28.3659,27.9589,27.9652,222200.0],["2013-02-21",27.8635,27.9461,27.5455,27.6536,250700.0],["2013-02-22",27.6917,27.7744,27.4055,27.7553,316800.0],["2013-02-25",27.8571,27.8762,27.2275,27.2783,265300.0],["2013-02-26",27.4437,27.5327,27.1193,27.4437,380000.0],["2013-02-27",27.52,28.4613,27.52,28.4359,360900.0],["2013-02-28",28.3786,28.4549,28.0097,28.1815,316500.0],["2013-03-01",28.0352,28.3468,27.749,28.2832,325800.0],["2013-03-04",28.2196,28.2705,28.0288,28.1433,229500.0],["2013-03-05",28.315,29.11,28.1687,29.021,502900.0],["2013-03-06",29.0464,29.4726,29.0464,29.2627,464400.0],["2013-03-07",29.2245,29.4471,29.1927,29.4408,414600.0],["2013-03-08",29.5171,29.7906,29.4153,29.7206,358600.0],["2013-03-11",29.7333,29.975,29.5807,29.9432,420100.0],["2013-03-12",29.9941,30.2739,29.7206,30.1213,500300.0],["2013-03-13",30.1022,30.1149,29.8033,29.8478,405000.0],["2013-03-14",29.9241,29.9432,29.5425,29.587,171000.0],["2013-03-15",29.3835,29.4407,28.7984,28.8047,514100.0],["2013-03-18",28.5631,28.7857,28.4486,28.6903,377600.0],["2013-03-19",28.7602,28.7793,28.3595,28.6076,377500.0],["2013-03-20",28.703,28.7284,28.4295,28.6203,350700.0],["2013-03-21",28.3341,28.6521,28.2514,28.3786,405800.0],["2013-03-22",28.3723,28.4232,28.156,28.1878,165800.0],["2013-03-25",28.2705,28.4804,28.0797,28.2641,278000.0],["2013-03-26",28.3977,28.4549,28.067,28.1624,210900.0],["2013-03-27",27.9843,28.0097,27.5455,27.6917,388300.0],["2013-03-28",27.6409,27.8253,27.2847,27.5009,384100.0],["2013-04-01",27.4373,27.749,27.1257,27.2593,266500.0],["2013-04-02",27.4373,27.5327,27.2274,27.2656,280200.0],["2013-04-03",27.3928,27.4882,27.0303,27.2147,342300.0],["2013-04-04",27.2656,27.4246,27.132,27.2274,182300.0],["2013-04-05",26.8967,27.361,26.7186,27.3292,497500.0],["2013-04-08",27.3928,28.8683,27.3928,28.7666,832400.0],["2013-04-09",28.7602,28.9192,28.4359,28.4549,509900.0],["2013-04-10",28.5249,29.1482,28.4613,29.1418,363300.0],["2013-04-11",29.1355,29.6443,29.1164,29.2054,356200.0],["2013-04-12",29.1546,29.2054,28.792,28.8938,168800.0],["2013-04-15",28.6585,28.7857,28.4104,28.6012,428200.0],["2013-04-16",28.8111,28.8556,28.5631,28.6648,1089400.0],["2013-04-17",28.4549,28.4549,27.6981,28.0288,507900.0],["2013-04-18",28.0988,28.0988,27.609,27.7235,200000.0],["2013-04-19",27.6726,27.8953,27.3737,27.5073,339100.0],["2013-04-22",27.5582,27.5645,27.1003,27.4564,527400.0],["2013-04-23",27.5455,27.6536,27.3674,27.6281,337700.0],["2013-04-24",27.6854,28.1433,27.5709,28.0924,219000.0],["2013-04-25",28.1497,28.4486,27.7871,28.2005,282500.0],["2013-04-26",28.2323,28.2323,27.8571,27.9779,282700.0],["2013-04-29",27.9779,28.862,27.9016,28.8047,511500.0],["2013-04-30",28.8429,28.8747,28.3723,28.8429,301800.0],["2013-05-01",28.7666,28.8683,28.544,28.6203,468400.0],["2013-05-02",28.8429,28.9065,28.5885,28.6966,661300.0],["2013-05-03",28.9192,29.5107,28.8938,29.1355,539000.0],["2013-05-06",29.1355,29.7142,28.9256,29.6125,790500.0],["2013-05-07",29.3644,30.9735,28.951,30.7955,1181200.0],["2013-05-08",30.7764,30.7764,30.1912,30.4774,566900.0],["2013-05-09",30.4902,30.5411,30.1086,30.2358,723200.0],["2013-05-10",30.3248,30.8463,30.2548,30.611,369400.0],["2013-05-13",30.6174,30.6174,30.1086,30.2676,418300.0],["2013-05-14",30.4011,30.8272,30.3566,30.7573,254500.0],["2013-05-15",30.8145,31.2343,30.6555,31.1007,388900.0],["2013-05-16",31.0181,31.1771,30.8718,30.9417,258800.0],["2013-05-17",31.0562,31.0817,30.6174,30.9354,306700.0],["2013-05-20",30.9036,31.1325,30.6746,30.9608,247600.0],["2013-05-21",30.9926,31.1198,30.7128,30.8718,254400.0],["2013-05-22",30.9036,31.1389,30.7319,30.7509,441500.0],["2013-05-23",30.6197,30.9526,30.4916,30.927,340000.0],["2013-05-24",30.7989,30.863,30.4404,30.6005,304100.0],["2013-05-28",30.7093,31.5289,30.7093,31.2664,559900.0],["2013-05-29",31.1447,31.3048,30.895,31.2023,274400.0],["2013-05-30",31.2344,31.2984,31.0487,31.1511,230800.0],["2013-05-31",30.4468,30.8502,30.2547,30.2675,542200.0],["2013-06-03",30.2419,30.3059,29.7296,30.0754,272900.0],["2013-06-04",29.9217,30.4148,29.5119,29.6656,410600.0],["2013-06-05",29.6592,29.6592,29.0061,29.0573,587400.0],["2013-06-06",28.9805,29.4031,28.9228,29.3967,269900.0],["2013-06-07",29.6144,30.3123,29.6144,29.6592,446100.0],["2013-06-10",29.672,30.2547,29.6464,30.2227,292600.0],["2013-06-11",30.2163,30.3699,29.7681,30.2611,387300.0],["2013-06-12",30.2867,30.3507,30.0434,30.0946,399800.0],["2013-06-13",29.9986,30.6389,29.9217,30.6133,189800.0],["2013-06-14",30.7413,30.8118,30.4596,30.5556,199100.0],["2013-06-17",30.6965,31.6442,30.6325,31.5545,550000.0],["2013-06-18",31.5673,32.3101,31.4137,31.9643,600100.0],["2013-06-19",32.0027,32.0155,31.4777,31.5353,330100.0],["2013-06-20",31.1575,31.228,30.466,30.7157,459600.0],["2013-06-21",30.863,30.9206,30.2547,30.7349,576400.0],["2013-06-24",30.3379,30.4212,29.8065,30.2547,367800.0],["2013-06-25",30.4212,30.5108,30.0562,30.3571,355100.0],["2013-06-26",30.4916,30.6645,30.2291,30.5748,171200.0],["2013-06-27",30.7797,30.9782,30.6261,30.9078,269000.0],["2013-06-28",30.7797,31.1639,30.6901,30.9334,416000.0],["2013-07-01",31.0935,31.4329,31.0231,31.1383,287400.0],["2013-07-02",31.1063,31.4713,31.0359,31.228,264300.0],["2013-07-03",31.0231,31.2728,30.6581,31.2664,252500.0],["2013-07-05",31.4905,31.8555,31.324,31.5097,362200.0],["2013-07-08",31.5993,31.8555,31.5993,31.7082,126400.0],["2013-07-09",31.8235,32.0219,31.6506,31.9387,252000.0],["2013-07-10",31.9323,32.086,31.8042,31.9259,250400.0],["2013-07-11",32.0155,32.3229,31.8939,32.0732,215400.0],["2013-07-12",32.0412,32.3677,31.9579,32.2461,399600.0],["2013-07-15",32.2909,32.3357,31.8747,32.118,213200.0],["2013-07-16",32.0732,32.3037,31.9131,31.9451,267500.0],["2013-07-17",31.9515,32.0604,31.817,31.9707,146500.0],["2013-07-18",31.9835,32.3165,31.9451,32.022,213400.0],["2013-07-19",32.0411,32.1116,31.817,32.0283,178600.0],["2013-07-22",31.9963,32.214,31.9323,32.0283,108400.0],["2013-07-23",32.0796,32.6623,31.8106,31.9515,179700.0],["2013-07-24",31.9771,32.0283,31.5417,31.6377,248400.0],["2013-07-25",31.5097,32.022,31.4649,31.9899,184400.0],["2013-07-26",31.6954,31.7082,31.356,31.5481,171200.0],["2013-07-29",31.5545,32.0412,31.5545,32.0091,166100.0],["2013-07-30",31.8875,32.1052,30.6517,31.9963,262100.0],["2013-07-31",32.0988,32.4061,31.9259,32.1756,458100.0],["2013-08-01",32.4061,33.5011,32.2973,33.2065,548500.0],["2013-08-02",33.0977,33.373,32.976,33.0721,273800.0],["2013-08-05",33.0784,33.6611,33.0144,33.6035,538300.0],["2013-08-06",33.2641,33.802,33.04,33.6996,802700.0],["2013-08-07",33.7316,33.8148,33.4434,33.7572,268400.0],["2013-08-08",33.9173,34.2054,33.8148,34.0517,362300.0],["2013-08-09",33.898,34.6536,33.6547,34.263,405500.0],["2013-08-12",34.2054,34.8137,34.2054,34.4615,629200.0],["2013-08-13",34.5896,34.628,34.3014,34.564,245100.0],["2013-08-14",34.5512,34.7177,34.3527,34.6408,216100.0],["2013-08-15",34.4615,34.5064,34.0197,34.3143,172300.0],["2013-08-16",34.103,34.3207,33.7444,34.2054,159500.0],["2013-08-19",34.2566,34.4935,34.0645,34.2054,151900.0],["2013-08-20",34.2566,35.0954,34.1798,34.9097,312100.0],["2013-08-21",34.8137,34.993,34.564,34.66,184300.0],["2013-08-22",34.6472,35.2107,34.6472,35.0826,145400.0],["2013-08-23",35.062,35.417,34.8554,35.3718,141500.0],["2013-08-26",35.4686,35.4686,34.6811,34.7909,329200.0],["2013-08-27",34.565,34.7522,34.0809,34.1067,372300.0],["2013-08-28",34.1777,34.4552,33.8872,33.9776,375000.0],["2013-08-29",33.9324,34.423,33.9324,34.0679,496800.0],["2013-08-30",34.126,34.2939,33.9905,34.0228,315900.0],["2013-09-03",34.3326,34.565,33.7646,33.9905,412900.0],["2013-09-04",33.8937,34.7005,33.8937,34.6553,284400.0],["2013-09-05",34.6101,34.9393,34.5069,34.5908,274500.0],["2013-09-06",34.7263,34.9652,34.2939,34.6295,171900.0],["2013-09-09",34.8231,35.3266,34.5714,35.2685,183700.0],["2013-09-10",35.3912,35.8817,35.3589,35.5461,289800.0],["2013-09-11",35.4751,35.701,35.3524,35.3589,161100.0],["2013-09-12",35.5073,35.9334,35.3847,35.6945,167500.0],["2013-09-13",35.6945,36.0625,35.6235,35.7914,226700.0],["2013-09-16",36.0496,36.1141,35.7591,35.7978,262000.0],["2013-09-17",35.7978,36.0173,35.6493,35.9075,197900.0],["2013-09-18",35.6429,36.127,35.1911,35.9269,414000.0],["2013-09-19",36.056,36.1399,35.7785,35.8753,281300.0],["2013-09-20",35.8817,36.127,35.559,35.772,700100.0],["2013-09-23",35.772,35.7849,35.3653,35.5654,241400.0],["2013-09-24",35.5009,35.9334,35.5009,35.7074,261000.0],["2013-09-25",35.7074,35.8172,35.4686,35.5654,737400.0],["2013-09-26",35.6171,35.7591,35.3589,35.5977,234900.0],["2013-09-27",35.5396,35.8172,35.2556,35.5654,149900.0],["2013-09-30",35.2943,35.5525,35.1136,35.5203,333000.0],["2013-10-01",35.5654,36.1334,35.5267,35.8236,532900.0],["2013-10-02",35.8495,36.0108,35.6042,35.9205,347600.0],["2013-10-03",35.8559,35.9398,35.559,35.8494,343100.0],["2013-10-04",35.8946,36.1786,35.8365,36.0366,276000.0],["2013-10-07",35.8688,35.9656,35.5848,35.5913,151700.0],["2013-10-08",35.6171,35.63,34.849,34.8683,224500.0],["2013-10-09",34.9264,35.0168,34.5779,34.7392,157800.0],["2013-10-10",35.1265,35.3073,35.0813,35.2233,208900.0],["2013-10-11",35.1072,35.5138,35.1072,35.4686,140500.0],["2013-10-14",35.2427,36.1593,35.2427,36.1012,291300.0],["2013-10-15",35.9269,36.34,35.7655,35.8946,264100.0],["2013-10-16",36.1012,36.2755,35.9205,36.0754,174800.0],["2013-10-17",36.34,37.0629,36.34,36.8047,526800.0],["2013-10-18",37.0823,37.1017,36.7467,36.9209,367700.0],["2013-10-21",36.9726,37.0888,36.766,37.0436,158100.0],["2013-10-22",37.1146,37.5406,37.1146,37.4954,256100.0],["2013-10-23",37.3857,37.56,37.3082,37.4631,178900.0],["2013-10-24",37.4825,37.7278,37.4244,37.6826,160400.0],["2013-10-25",37.5987,37.9666,37.5148,37.9537,104000.0],["2013-10-28",37.8311,38.0828,37.7149,37.8311,152200.0],["2013-10-29",37.8891,38.044,37.7471,37.9795,175400.0],["2013-10-30",37.9731,38.1409,37.6632,37.76,161100.0],["2013-10-31",37.7149,38.128,37.3405,37.9021,388300.0],["2013-11-01",37.9924,38.2248,37.7923,37.9472,214800.0],["2013-11-04",38.0699,38.1602,37.7471,37.8181,219500.0],["2013-11-05",37.7859,37.7859,37.3599,37.5277,167100.0],["2013-11-06",37.5858,37.7213,37.2114,37.3082,252300.0],["2013-11-07",37.7601,38.4636,37.0049,37.2179,536900.0],["2013-11-08",37.9021,38.4765,36.9468,37.1275,897200.0],["2013-11-11",37.2114,37.405,36.9338,36.9661,472000.0],["2013-11-12",37.0048,37.3534,36.7918,37.334,542600.0],["2013-11-13",37.2501,38.0957,37.1275,37.9537,638000.0],["2013-11-14",38.044,38.3474,37.9601,38.0699,445900.0],["2013-11-15",38.2054,38.3474,37.9666,38.0505,283800.0],["2013-11-18",38.057,38.1215,37.5535,37.6245,329900.0],["2013-11-19",37.5664,38.0957,37.4631,38.0118,419000.0],["2013-11-20",38.0247,38.0828,37.5729,37.689,183700.0],["2013-11-21",37.8181,38.2054,37.7149,38.1086,348400.0],["2013-11-22",38.0878,38.491,38.0878,38.3999,238700.0],["2013-11-25",38.53,38.7316,38.2894,38.4064,350800.0],["2013-11-26",38.3999,38.569,38.0488,38.2439,211100.0],["2013-11-27",38.3219,38.3219,38.0228,38.1138,148100.0],["2013-11-29",38.1723,38.3804,38.0943,38.0943,86100.0],["2013-12-02",38.1203,38.4064,37.8342,38.1008,246100.0],["2013-12-03",37.9707,38.2048,37.7301,37.9707,376000.0],["2013-12-04",37.8537,38.8812,37.7431,38.7121,536700.0],["2013-12-05",38.8161,39.3103,38.7446,39.2388,878600.0],["2013-12-06",39.5965,39.7981,39.0697,39.1868,606300.0],["2013-12-09",39.2258,39.4209,38.7901,38.9917,466400.0],["2013-12-10",38.9722,39.0697,38.7186,38.7771,445700.0],["2013-12-11",38.7641,38.9657,38.53,38.8486,387900.0],["2013-12-12",38.7251,38.9917,38.6796,38.9462,425400.0],["2013-12-13",38.9267,39.4534,38.8031,39.2453,342700.0],["2013-12-16",39.5249,39.7395,39.2713,39.4079,258000.0],["2013-12-17",39.0372,39.681,38.9202,39.564,386200.0],["2013-12-18",39.642,39.9996,39.1608,39.8891,372500.0],["2013-12-19",39.9216,40.1492,39.6745,39.746,190300.0],["2013-12-20",39.707,39.7785,39.5574,39.7655,497500.0],["2013-12-23",39.8176,40.2143,39.6615,40.1557,167300.0],["2013-12-24",40.2208,40.4809,40.1622,40.4614,43900.0],["2013-12-26",40.5589,40.6174,40.2533,40.3248,100400.0],["2013-12-27",40.4809,40.5589,40.3573,40.4614,127400.0],["2013-12-30",40.5199,40.6044,40.4028,40.4939,132000.0],["2013-12-31",40.5524,40.689,40.3248,40.4614,177100.0],["2014-01-02",40.3703,40.5719,39.629,39.7981,330500.0],["2014-01-03",39.8241,40.2923,39.6745,40.2078,272200.0],["2014-01-06",40.2598,40.2923,39.8501,39.9996,402900.0],["2014-01-07",40.0452,40.6174,40.0452,40.2728,677800.0],["2014-01-08",40.2143,40.676,40.0322,40.5719,893900.0],["2014-01-09",40.5459,40.9621,40.5329,40.78,855800.0],["2014-01-10",40.9491,41.2222,40.78,41.1637,352200.0],["2014-01-13",41.0466,41.0466,40.2988,40.3898,217700.0],["2014-01-14",40.4744,40.793,40.3313,40.728,195000.0],["2014-01-15",40.9231,41.1637,40.78,41.0206,231200.0],["2014-01-16",41.1572,41.2092,40.8841,41.1377,385900.0],["2014-01-17",41.0206,41.1247,40.4028,40.4289,335700.0],["2014-01-21",40.4809,40.7605,39.4794,40.2338,564200.0],["2014-01-22",40.2663,40.3443,39.9021,40.1947,278400.0],["2014-01-23",40.1947,40.2988,39.9021,40.2793,415500.0],["2014-01-24",40.1817,40.1817,38.8681,38.8746,315000.0],["2014-01-27",39.0047,39.0697,38.3739,38.6861,421900.0],["2014-01-28",38.7966,39.2063,38.7056,39.0502,266000.0],["2014-01-29",38.8356,39.2193,38.8356,39.0893,406400.0],["2014-01-30",39.3689,39.8306,39.1673,39.577,327600.0],["2014-01-31",38.9852,39.3299,38.556,38.621,644500.0],["2014-02-03",38.569,38.66,37.0603,37.0798,610400.0],["2014-02-04",37.2424,37.2684,36.8132,37.0408,579900.0],["2014-02-05",36.9563,37.6716,36.7872,37.4765,490200.0],["2014-02-06",37.6521,37.7692,35.9158,36.6767,861000.0],["2014-02-07",36.9433,37.3725,36.5531,37.3399,656300.0],["2014-02-10",37.405,37.6196,36.9368,37.3009,675900.0],["2014-02-11",37.483,37.483,37.1514,37.2424,436600.0],["2014-02-12",37.2424,37.47,37.1449,37.2229,293500.0],["2014-02-13",36.9758,37.3269,36.8912,37.1579,340600.0],["2014-02-14",37.1514,37.6391,37.0603,37.5155,292600.0],["2014-02-18",37.457,37.8277,37.2034,37.2034,364000.0],["2014-02-19",37.0863,37.2359,36.6832,36.7222,380400.0],["2014-02-20",36.7995,37.0354,36.6094,36.7864,379600.0],["2014-02-21",36.924,37.2189,36.8519,36.8847,264500.0],["2014-02-24",36.9437,37.2779,36.5898,36.5963,323500.0],["2014-02-25",36.6357,36.8257,36.367,36.6619,234000.0],["2014-02-26",36.734,37.4287,36.7274,37.3566,417600.0],["2014-02-27",37.3107,37.6253,37.2779,37.4811,326400.0],["2014-02-28",37.468,37.6777,37.1993,37.4287,256200.0],["2014-03-03",37.3631,37.3631,36.9044,37.1337,331800.0],["2014-03-04",37.4287,37.8219,37.4287,37.6253,239600.0],["2014-03-05",37.6908,37.7564,37.4877,37.6187,197200.0],["2014-03-06",37.5925,38.012,37.5925,37.7695,360500.0],["2014-03-07",38.0709,39.0671,37.9005,39.0671,493900.0],["2014-03-10",39.0802,39.1916,38.687,39.0409,408300.0],["2014-03-11",38.9754,39.2637,38.6149,38.9819,294000.0],["2014-03-12",38.7787,38.8705,38.3855,38.5231,374400.0],["2014-03-13",38.6018,38.9623,38.3069,38.4052,260700.0],["2014-03-14",38.4117,38.8312,38.1823,38.7853,294200.0],["2014-03-17",38.9623,39.4472,38.8115,39.2375,290900.0],["2014-03-18",39.3227,39.5128,39.2375,39.2965,273300.0],["2014-03-19",39.2965,39.3555,38.8771,39.0475,178900.0],["2014-03-20",38.9622,39.2899,38.805,39.2768,226200.0],["2014-03-21",39.3227,39.598,39.2965,39.5849,392300.0],["2014-03-24",39.7225,40.2992,39.6897,39.9322,301600.0],["2014-03-25",40.0109,40.1419,39.4538,39.8142,213100.0],["2014-03-26",39.8994,40.0764,39.5324,39.5324,166700.0],["2014-03-27",39.5324,39.7684,38.9754,39.1261,179300.0],["2014-03-28",39.1785,39.48,39.0933,39.3424,148600.0],["2014-03-31",39.6176,40.2009,39.4013,40.1616,237800.0],["2014-04-01",40.1354,40.5548,39.6635,40.4893,255600.0],["2014-04-02",40.4041,41.918,40.0502,41.4724,639200.0],["2014-04-03",41.5182,41.61,40.8104,41.0267,486600.0],["2014-04-04",41.3413,41.6231,40.7383,41.0267,318300.0],["2014-04-07",40.9218,41.125,39.9453,40.1747,197600.0],["2014-04-08",40.1419,40.6531,40.0436,40.273,243300.0],["2014-04-09",40.2992,40.5352,39.7225,40.0109,313000.0],["2014-04-10",40.0174,40.1878,39.2441,39.3358,217600.0],["2014-04-11",38.9819,39.3162,38.5297,38.5625,267700.0],["2014-04-14",38.9754,39.2506,38.4183,38.5952,262200.0],["2014-04-15",38.6214,38.6477,37.5139,38.2806,405700.0],["2014-04-16",38.4445,38.7591,38.1496,38.3003,262600.0],["2014-04-17",38.3396,39.2179,38.1299,39.0802,238300.0],["2014-04-21",39.0081,39.2506,38.8574,38.9033,104500.0],["2014-04-22",38.8967,39.1458,38.8771,38.995,178500.0],["2014-04-23",39.0212,39.2637,38.7919,38.8115,185200.0],["2014-04-24",39.5783,40.332,39.4538,39.9519,405800.0],["2014-04-25",39.9126,40.1223,39.6045,39.6111,218000.0],["2014-04-28",39.7946,39.9912,38.9229,39.5586,254100.0],["2014-04-29",39.8339,40.4631,39.8339,40.0043,266900.0],["2014-04-30",40.0174,40.2468,39.9519,40.1157,319400.0],["2014-05-01",40.2533,40.3385,39.9191,40.1026,344700.0],["2014-05-02",39.7487,40.155,39.7487,40.0764,271100.0],["2014-05-05",39.8142,40.0633,39.4407,39.6439,517700.0],["2014-05-06",40.0043,40.7711,39.2506,39.7159,428700.0],["2014-05-07",39.729,40.45,39.729,40.2992,293300.0],["2014-05-08",40.1419,40.8235,39.7618,39.8536,366100.0],["2014-05-09",39.8143,40.1551,39.6111,39.9781,145800.0],["2014-05-12",40.1944,40.758,40.1944,40.4106,175600.0],["2014-05-13",40.3254,40.6204,40.2927,40.3189,147400.0],["2014-05-14",40.3189,40.3451,39.7946,39.8208,186800.0],["2014-05-15",39.7225,39.9257,39.0671,39.4603,262400.0],["2014-05-16",39.4866,39.7618,39.2899,39.6045,120100.0],["2014-05-19",39.5521,40.0698,39.4472,39.7028,164200.0],["2014-05-20",39.4866,39.657,39.054,39.2703,294100.0],["2014-05-21",39.3555,39.6701,38.7198,38.8705,295400.0],["2014-05-22",38.8362,39.4304,38.7239,39.2323,250100.0],["2014-05-23",39.2653,39.6483,39.0871,39.6417,239200.0],["2014-05-27",39.8464,39.8728,39.3116,39.6153,190700.0],["2014-05-28",39.5624,39.9388,39.4106,39.6417,243400.0],["2014-05-29",39.6285,39.9454,39.536,39.8596,129100.0],["2014-05-30",39.8067,39.985,39.503,39.5823,196500.0],["2014-06-02",39.6285,39.7209,39.2521,39.404,305900.0],["2014-06-03",39.1267,39.5096,39.0409,39.0607,306400.0],["2014-06-04",39.021,39.6879,38.9154,39.2719,370500.0],["2014-06-05",39.371,39.952,39.2389,39.919,272500.0],["2014-06-06",40.0114,40.2425,39.7011,39.8068,359300.0],["2014-06-09",39.9454,40.2887,39.919,40.2755,352200.0],["2014-06-10",40.3019,40.4868,39.952,40.1633,163900.0],["2014-06-11",40.0774,40.1303,39.6483,39.6615,238000.0],["2014-06-12",39.4502,39.6153,38.2287,38.3872,353300.0],["2014-06-13",38.4004,38.7569,37.9184,38.0571,282500.0],["2014-06-16",38.0835,38.2155,37.5949,37.6543,370300.0],["2014-06-17",37.6873,38.1627,36.8224,37.925,424800.0],["2014-06-18",38.0241,38.0505,37.5883,37.7798,185200.0],["2014-06-19",37.8524,38.2419,37.6741,37.925,265200.0],["2014-06-20",37.8326,38.2089,37.6939,37.8986,444500.0],["2014-06-23",37.9844,37.9844,37.6345,37.7533,256600.0],["2014-06-24",37.6873,37.7665,37.311,37.3374,325600.0],["2014-06-25",37.4166,37.6279,37.2978,37.5619,217000.0],["2014-06-26",37.5751,37.5883,37.0403,37.1195,296200.0],["2014-06-27",37.0139,37.6345,37.0139,37.5751,242700.0],["2014-06-30",37.5949,37.6411,37.2846,37.5421,250500.0],["2014-07-01",37.5355,37.8326,37.443,37.5685,321400.0],["2014-07-02",37.4694,37.5751,37.0006,37.0997,243600.0],["2014-07-03",37.1657,37.5751,37.1657,37.4034,283600.0],["2014-07-07",37.4364,37.4364,37.0601,37.1327,130200.0],["2014-07-08",37.0931,37.2317,36.8356,36.9214,515200.0],["2014-07-09",36.9544,37.0997,36.6771,36.6903,237900.0],["2014-07-10",36.1886,36.3866,36.0961,36.1621,225000.0],["2014-07-11",36.1754,36.2678,35.832,35.8518,207700.0],["2014-07-14",36.1621,36.38,36.0499,36.2876,210600.0],["2014-07-15",36.38,36.5187,36.1951,36.2414,313900.0],["2014-07-16",36.2744,36.4461,35.9311,36.0763,322700.0],["2014-07-17",36.0829,36.1951,35.8386,35.8848,167800.0],["2014-07-18",36.1291,36.3734,35.9971,36.314,268400.0],["2014-07-21",36.1621,36.2744,35.8716,36.0169,165300.0],["2014-07-22",36.1027,36.5253,36.1027,36.2678,179900.0],["2014-07-23",36.3008,36.4725,36.0829,36.1291,197100.0],["2014-07-24",36.2678,36.4593,36.1093,36.1886,232700.0],["2014-07-25",36.0433,36.0433,35.5613,35.6471,193800.0],["2014-07-28",35.7198,35.9443,35.4227,35.7528,152000.0],["2014-07-29",35.8188,35.9773,35.4821,35.4821,200900.0],["2014-07-30",35.5349,35.7462,35.2642,35.4293,216500.0],["2014-07-31",35.1982,35.4887,34.8152,35.1255,357800.0],["2014-08-01",35.1453,35.2972,34.5841,35.0529,392100.0],["2014-08-04",35.2114,36.0103,35.0133,35.2576,513500.0],["2014-08-05",36.5187,37.0007,36.1159,36.38,496600.0],["2014-08-06",36.3008,37.0139,36.1885,36.8686,298600.0],["2014-08-07",36.8686,36.9742,36.4064,36.5121,242200.0],["2014-08-08",36.5451,37.2053,36.3404,37.1327,281000.0],["2014-08-11",37.344,37.6015,37.2053,37.5883,292300.0],["2014-08-12",38.374,38.7833,37.5949,37.6213,482500.0],["2014-08-13",37.8062,37.8194,37.4826,37.6345,505600.0],["2014-08-14",37.7666,37.8524,37.5223,37.7071,238600.0],["2014-08-15",37.8656,37.9646,37.5157,37.6939,278400.0],["2014-08-18",37.9976,38.2023,37.8194,38.0637,301400.0],["2014-08-19",38.0637,38.2683,37.7996,37.925,418800.0],["2014-08-20",37.925,38.8758,37.925,38.7437,774000.0],["2014-08-21",38.7305,39.3644,38.6051,39.3049,384000.0],["2014-08-22",39.2917,39.6879,39.1531,39.6087,523800.0],["2014-08-25",39.7949,40.0145,39.6153,39.9479,364900.0],["2014-08-26",39.8947,40.3072,39.6685,40.1342,314400.0],["2014-08-27",40.1409,40.4136,39.7284,39.775,480600.0],["2014-08-28",39.7284,40.6864,39.5421,40.6065,432200.0],["2014-08-29",40.5928,40.5928,39.2379,39.7055,574200.0],["2014-09-02",39.6299,40.2489,39.6093,39.8913,352500.0],["2014-09-03",40.0288,40.0288,39.3341,39.4235,345100.0],["2014-09-04",39.5473,39.6436,39.0246,39.0453,362800.0],["2014-09-05",38.9352,39.3273,38.9352,39.3273,220700.0],["2014-09-08",39.4854,39.7193,39.1691,39.4098,330700.0],["2014-09-09",39.2654,39.4786,39.1003,39.1416,249400.0],["2014-09-10",39.0934,39.3273,38.8527,38.9627,227600.0],["2014-09-11",38.8596,38.949,38.6189,38.7427,219500.0],["2014-09-12",38.8046,39.0522,38.6876,38.8527,226100.0],["2014-09-15",38.9421,39.1484,38.7426,38.949,222800.0],["2014-09-16",38.9077,39.4579,38.9077,39.004,295100.0],["2014-09-17",38.9215,39.1141,38.7083,38.7977,255600.0],["2014-09-18",38.9352,39.059,38.4538,38.5982,312600.0],["2014-09-19",38.722,38.949,38.3506,38.4056,421200.0],["2014-09-22",38.44,38.5157,38.1924,38.3437,221900.0],["2014-09-23",38.3437,38.4056,38.0411,38.0755,176000.0],["2014-09-24",38.1855,38.5019,37.9998,38.3988,164300.0],["2014-09-25",38.2131,38.3025,37.7591,37.7866,139300.0],["2014-09-26",37.821,37.9242,37.4703,37.7316,177400.0],["2014-09-29",37.4909,37.8417,37.1539,37.7935,558500.0],["2014-09-30",37.9379,38.0067,37.6353,37.8279,316600.0],["2014-10-01",37.7179,37.8417,37.2914,37.766,638700.0],["2014-10-02",37.6078,38.1305,37.5872,37.876,354300.0],["2014-10-03",38.2887,38.4538,38.0067,38.2681,329400.0],["2014-10-06",38.5776,38.9146,38.33,38.8596,243000.0],["2014-10-07",38.5707,38.7564,38.3162,38.3781,369400.0],["2014-10-08",38.3506,38.6876,38.1443,38.5707,375400.0],["2014-10-09",38.5088,38.6601,38.0549,38.1787,302200.0],["2014-10-10",38.3437,38.6051,37.7591,37.8004,370500.0],["2014-10-13",37.8417,38.1374,37.5597,37.6285,293400.0],["2014-10-14",37.8692,38.4125,37.6835,38.0205,284600.0],["2014-10-15",37.5941,39.4992,36.6105,38.2612,908300.0],["2014-10-16",37.6078,38.3781,37.4221,37.9104,440100.0],["2014-10-17",38.103,38.7908,38.0342,38.6051,268300.0],["2014-10-20",38.6807,39.1347,38.5019,39.0797,159500.0],["2014-10-21",39.231,39.8844,39.1416,39.85,200000.0],["2014-10-22",39.8981,40.187,39.3341,39.3685,168000.0],["2014-10-23",39.7606,39.7606,39.0246,39.3135,345800.0],["2014-10-24",39.3204,39.7399,39.2722,39.678,136700.0],["2014-10-27",39.6024,39.623,39.1278,39.4923,194700.0],["2014-10-28",39.7055,39.8706,39.4579,39.85,127300.0],["2014-10-29",39.8981,40.1664,39.5061,39.7674,154100.0],["2014-10-30",39.678,40.8473,39.6643,40.3108,144700.0],["2014-10-31",40.6409,41.0673,40.4277,40.7441,335700.0],["2014-11-03",41.0742,41.3562,40.7166,41.2668,365100.0],["2014-11-04",41.3425,41.4938,40.9917,41.2668,276800.0],["2014-11-05",41.9546,41.9546,40.6478,41.3493,340800.0],["2014-11-06",41.4938,41.5557,40.806,41.5213,246000.0],["2014-11-07",41.5901,41.7758,41.2255,41.4112,373400.0],["2014-11-10",41.2737,41.6657,41.0949,41.3287,425000.0],["2014-11-11",41.2943,41.7001,41.1911,41.6313,340000.0],["2014-11-12",41.3631,41.7758,41.3631,41.6588,264800.0],["2014-11-13",41.7345,41.8652,40.8816,41.4938,638000.0],["2014-11-14",41.3906,41.9271,41.3837,41.6795,271900.0],["2014-11-17",41.6244,41.8033,40.9573,40.9986,307500.0],["2014-11-18",41.0536,41.3287,40.6203,41.0467,254300.0],["2014-11-19",41.198,41.198,40.6547,41.0949,256700.0],["2014-11-20",41.0261,41.7964,40.7578,41.5419,335200.0],["2014-11-21",42.044,42.2778,41.5694,41.6795,344500.0],["2014-11-24",41.7141,41.8111,41.1806,41.7696,290600.0],["2014-11-25",41.9289,42.1091,41.7418,41.8527,194200.0],["2014-11-26",41.7488,42.3724,41.7349,42.1368,211800.0],["2014-11-28",42.2477,42.5803,41.8804,42.2892,228100.0],["2014-12-01",42.31,42.4001,41.5062,42.0329,336400.0],["2014-12-02",42.1576,43.0099,42.0952,42.8436,423000.0],["2014-12-03",42.8644,43.3979,42.7743,43.294,322600.0],["2014-12-04",43.1623,43.4256,43.0653,43.1692,198100.0],["2014-12-05",43.1762,43.5296,42.9822,43.4395,264300.0],["2014-12-08",43.2663,43.7929,43.0099,43.4118,199400.0],["2014-12-09",43.1762,43.5573,42.8436,43.5157,230500.0],["2014-12-10",43.4534,43.6474,42.7951,42.8644,169700.0],["2014-12-11",42.6911,43.4464,42.3585,42.5456,207500.0],["2014-12-12",42.0744,42.6149,42.0744,42.3447,213800.0],["2014-12-15",42.5318,42.6911,41.7349,42.1715,199500.0],["2014-12-16",42.1853,42.5179,41.7072,41.7626,339200.0],["2014-12-17",41.9636,42.4763,41.4369,42.3308,265300.0],["2014-12-18",42.8713,43.7582,42.4833,43.5711,236000.0],["2014-12-19",43.488,43.7513,42.8436,42.9406,431300.0],["2014-12-22",42.9406,43.2871,42.6496,43.2871,302300.0],["2014-12-23",43.3771,43.4464,43.1554,43.3563,149900.0],["2014-12-24",43.3702,43.6266,43.0722,43.2801,71000.0],["2014-12-26",43.3494,43.6474,43.2663,43.4049,83200.0],["2014-12-29",43.5226,43.5226,43.1831,43.2247,161500.0],["2014-12-30",43.1208,43.6266,43.0376,43.4256,122900.0],["2014-12-31",43.4464,43.6543,43.0515,43.1831,220700.0],["2015-01-02",43.3217,43.5365,42.3377,42.8228,237100.0],["2015-01-05",42.6842,42.802,41.5755,41.7003,251200.0],["2015-01-06",42.0329,42.4348,41.3746,42.0952,370500.0],["2015-01-07",42.4001,42.9129,41.9636,42.8644,268000.0],["2015-01-08",42.9891,44.0146,42.9891,43.9661,220300.0],["2015-01-09",44.0077,44.0285,43.0722,43.1069,180500.0],["2015-01-12",43.1346,43.4326,42.6704,43.2316,183300.0],["2015-01-13",43.6474,44.2779,42.7466,43.0307,211700.0],["2015-01-14",42.6426,42.6426,41.8596,42.3516,214400.0],["2015-01-15",42.6149,42.7327,42.0952,42.2962,260500.0],["2015-01-16",42.1645,42.7743,41.6102,42.7119,301800.0],["2015-01-20",42.8713,43.4256,42.414,43.1208,179600.0],["2015-01-21",43.1208,43.4395,42.7396,43.3494,182600.0],["2015-01-22",43.6682,44.2641,43.197,44.2572,215600.0],["2015-01-23",44.174,44.2364,43.7444,44.1047,182000.0],["2015-01-26",44.0216,44.5274,43.8067,44.465,186000.0],["2015-01-27",44.0285,44.4096,43.7513,44.1116,176700.0],["2015-01-28",44.3403,44.666,44.0008,44.2987,260200.0],["2015-01-29",44.4858,44.5135,43.7652,44.1394,235000.0],["2015-01-30",43.9245,44.3611,43.4741,43.9523,188700.0],["2015-02-02",44.1809,44.7838,43.4811,44.666,310900.0],["2015-02-03",45.0124,45.4836,44.4997,45.352,455900.0],["2015-02-04",45.8162,46.0657,45.0956,45.7539,300600.0],["2015-02-05",45.8439,46.7655,45.7261,46.3221,442300.0],["2015-02-06",46.3152,46.523,45.8301,46.038,228600.0],["2015-02-09",45.8232,46.1558,45.7331,45.8925,294200.0],["2015-02-10",46.0865,46.4468,45.4836,46.4122,159700.0],["2015-02-11",46.3844,46.523,46.0103,46.4468,171200.0],["2015-02-12",46.5923,46.9734,46.3636,46.6131,151200.0],["2015-02-13",46.426,46.9249,45.7192,45.9895,444100.0],["2015-02-17",45.7262,46.1766,45.4975,45.8093,230300.0],["2015-02-18",45.8024,45.9479,45.4351,45.844,251000.0],["2015-02-19",45.7331,46.1211,45.5321,45.8232,246400.0],["2015-02-20",45.858,46.0046,45.0557,45.558,329500.0],["2015-02-23",45.6766,45.6766,45.0348,45.1534,301000.0],["2015-02-24",45.3348,45.5232,44.9999,45.3069,211200.0],["2015-02-25",45.4813,45.8441,45.1813,45.3976,255700.0],["2015-02-26",45.4464,46.4859,45.1464,46.465,418900.0],["2015-02-27",46.3883,46.3883,45.6836,45.7046,252600.0],["2015-03-02",45.7046,46.0743,45.3976,46.0115,129200.0],["2015-03-03",45.7883,45.8371,45.3208,45.4046,239500.0],["2015-03-04",45.2092,45.8301,44.9022,45.3767,183300.0],["2015-03-05",45.5022,45.5022,44.8534,44.986,114500.0],["2015-03-06",44.9162,45.565,44.6929,45.5232,281200.0],["2015-03-09",45.7604,46.158,45.6976,46.0883,202400.0],["2015-03-10",45.7115,46.0394,45.6069,45.858,282900.0],["2015-03-11",46.5138,48.2371,46.472,47.5883,732500.0],["2015-03-12",47.7278,48.0418,47.3371,47.8046,251900.0],["2015-03-13",47.6162,48.0069,47.2394,47.3999,180300.0],["2015-03-16",47.5813,47.9441,47.4208,47.8743,146500.0],["2015-03-17",47.7348,47.7836,47.3441,47.6859,226000.0],["2015-03-18",47.672,48.3278,47.1627,48.1325,201300.0],["2015-03-19",47.9232,47.9232,47.2883,47.4418,185600.0],["2015-03-20",47.7906,47.8325,47.4557,47.5813,616700.0],["2015-03-23",47.4348,47.4767,46.7301,46.765,598600.0],["2015-03-24",46.8557,47.2255,46.4859,46.6185,364800.0],["2015-03-25",46.6115,47.0162,46.2418,46.2557,207400.0],["2015-03-26",46.2627,46.5697,45.7743,45.8371,250600.0],["2015-03-27",45.8581,46.0813,45.3208,45.8022,404200.0],["2015-03-30",45.9976,46.3953,45.7325,46.2348,174900.0],["2015-03-31",46.172,46.9464,46.0953,46.8627,441900.0],["2015-04-01",46.8348,47.079,46.3604,47.0232,196400.0],["2015-04-02",46.8487,47.0022,45.6348,45.7464,446000.0],["2015-04-06",45.7046,46.1371,45.6836,46.0953,284300.0],["2015-04-07",46.0743,46.4371,45.7394,46.1232,270100.0],["2015-04-08",46.2348,46.5487,46.0534,46.3674,258100.0],["2015-04-09",46.2836,46.6394,45.9487,46.2069,225800.0],["2015-04-10",46.4022,46.479,45.6348,45.6418,235900.0],["2015-04-13",45.4534,45.5162,45.2371,45.3348,202500.0],["2015-04-14",45.2301,45.7604,44.9581,45.4534,159000.0],["2015-04-15",45.5301,45.7604,44.8325,44.8534,282000.0],["2015-04-16",44.7767,45.7046,44.665,45.6627,238500.0],["2015-04-17",45.4115,45.9627,45.0348,45.8301,353200.0],["2015-04-20",46.0115,46.465,45.7464,46.0255,272800.0],["2015-04-21",46.2487,46.5487,45.8929,46.2138,268100.0],["2015-04-22",46.2139,46.5278,45.9766,46.2627,213400.0],["2015-04-23",46.179,46.6883,46.179,46.3674,195100.0],["2015-04-24",46.4162,46.6115,45.9488,46.4232,221400.0],["2015-04-27",46.4999,46.6534,45.9139,45.9836,150000.0],["2015-04-28",45.9348,46.1859,45.3278,46.0185,195600.0],["2015-04-29",45.7534,45.872,45.3348,45.5929,183700.0],["2015-04-30",45.4743,45.7185,44.9371,45.0069,295000.0],["2015-05-01",45.2441,45.8301,44.9441,45.572,400100.0],["2015-05-04",45.6417,45.7045,44.7418,44.8255,591800.0],["2015-05-05",46.0394,46.5906,45.279,46.0604,576800.0],["2015-05-06",46.1022,46.1092,45.3139,45.7255,368700.0],["2015-05-07",45.6906,46.0883,45.6906,45.9627,251500.0],["2015-05-08",46.5697,46.7092,46.0952,46.2697,253200.0],["2015-05-11",46.172,46.2487,45.5999,45.6418,163300.0],["2015-05-12",45.3906,45.6487,45.0627,45.1325,246500.0],["2015-05-13",45.0766,45.6278,44.6022,45.0418,204600.0],["2015-05-14",45.1325,45.6278,45.1115,45.5511,176200.0],["2015-05-15",45.4325,45.6348,45.1325,45.1743,179300.0],["2015-05-18",45.0627,45.4604,44.972,45.3348,209700.0],["2015-05-19",45.3487,45.9627,45.2232,45.8999,328300.0],["2015-05-20",46.0813,46.7441,45.7464,46.6394,310800.0],["2015-05-21",46.5697,46.7999,45.2929,45.3278,502600.0],["2015-05-22",45.4121,45.4964,44.6464,44.822,260900.0],["2015-05-26",44.6463,44.8852,44.0422,44.2318,229000.0],["2015-05-27",44.1827,44.2881,43.6066,43.7471,366200.0],["2015-05-28",43.6417,43.8946,43.5223,43.6488,177700.0],["2015-05-29",43.5996,43.7612,42.8689,43.0375,295000.0],["2015-06-01",42.9532,43.0165,42.5668,42.6441,308200.0],["2015-06-02",42.4755,42.9111,42.328,42.5739,197600.0],["2015-06-03",42.7074,43.2975,42.5809,43.0797,210300.0],["2015-06-04",42.8689,42.8689,42.1313,42.2226,311200.0],["2015-06-05",42.1804,42.3982,41.9135,42.2929,218100.0],["2015-06-08",42.321,42.4685,41.8854,41.8924,129400.0],["2015-06-09",41.8292,42.0329,41.4919,41.7449,235200.0],["2015-06-10",41.773,42.3701,41.6746,42.1875,238500.0],["2015-06-11",42.2647,42.5036,42.1875,42.4263,175000.0],["2015-06-12",42.328,42.3772,42.061,42.2156,107100.0],["2015-06-15",41.9556,42.0399,41.6325,41.7378,123000.0],["2015-06-16",41.7519,42.1242,41.7519,41.9135,122900.0],["2015-06-17",42.0399,42.2156,41.6255,41.9275,99400.0],["2015-06-18",42.0189,42.6933,41.8924,42.3982,148400.0],["2015-06-19",42.4755,42.5247,42.061,42.2156,298600.0],["2015-06-22",42.4334,42.5317,42.1594,42.3842,141600.0],["2015-06-23",42.2718,42.4966,41.794,41.9978,310100.0],["2015-06-24",41.9486,42.0118,41.4849,41.8994,209900.0],["2015-06-25",42.0821,42.2999,41.8643,42.2788,179200.0],["2015-06-26",42.4966,42.8268,42.2718,42.7706,396100.0],["2015-06-29",42.3982,42.6863,42.2156,42.3842,357200.0],["2015-06-30",42.5739,42.5739,41.5341,41.5973,450400.0],["2015-07-01",41.8362,42.1523,41.6184,42.0118,525900.0],["2015-07-02",42.061,42.061,41.78,41.9627,366200.0],["2015-07-06",41.5411,42.0329,40.8245,41.8011,776800.0],["2015-07-07",42.061,42.1523,41.4919,42.1523,592100.0],["2015-07-08",41.7378,42.3069,41.7378,41.9346,427700.0],["2015-07-09",42.2437,42.3139,41.7659,41.9697,332000.0],["2015-07-10",42.3139,43.0305,41.7308,42.5106,279300.0],["2015-07-13",42.6863,42.7425,42.2366,42.4474,260800.0],["2015-07-14",42.3561,42.7284,42.3139,42.4544,150500.0],["2015-07-15",42.3561,42.4544,41.8784,41.9697,193300.0],["2015-07-16",42.0821,42.2788,41.8573,42.2296,177900.0],["2015-07-17",42.1523,42.1523,41.7941,41.9486,173300.0],["2015-07-20",42.1102,42.1102,41.8362,41.9908,135800.0],["2015-07-21",42.0329,42.3069,41.7519,41.8783,174200.0],["2015-07-22",41.8432,42.0189,41.787,41.9275,155400.0],["2015-07-23",41.9486,42.0891,41.8011,41.9065,205000.0],["2015-07-24",42.1172,42.1172,41.6114,41.6816,153300.0],["2015-07-27",41.5411,41.7519,41.1196,41.5201,173300.0],["2015-07-28",41.6184,42.0329,41.4358,41.9697,230600.0],["2015-07-29",41.9346,42.7214,41.8151,42.4404,266300.0],["2015-07-30",42.3701,42.4896,42.1242,42.4615,145000.0],["2015-07-31",42.5036,42.8057,42.2858,42.4263,348700.0],["2015-08-03",42.335,42.335,41.6325,42.1242,314700.0],["2015-08-04",43.8736,45.7072,43.726,45.3067,681500.0],["2015-08-05",45.7283,45.8758,45.2927,45.7353,411100.0],["2015-08-06",45.7283,46.2903,45.4332,46.0374,340400.0],["2015-08-07",46.0444,46.3886,45.6931,46.1919,275700.0],["2015-08-10",46.4449,46.9366,46.3746,46.4308,329300.0],["2015-08-11",46.0865,46.5853,45.7212,45.9671,290600.0],["2015-08-12",45.665,45.918,44.9484,45.5526,417800.0],["2015-08-13",45.4613,46.3254,45.4262,46.1147,201600.0],["2015-08-14",46.199,46.5432,45.9882,46.3957,166300.0],["2015-08-17",46.494,46.5783,45.9109,46.5221,151600.0],["2015-08-18",46.48,46.9577,46.3606,46.5573,122900.0],["2015-08-19",46.3184,46.4378,45.7704,46.199,165900.0],["2015-08-20",45.7493,46.0374,45.6299,45.6299,180100.0],["2015-08-21",45.2857,45.391,44.3653,44.4145,205500.0],["2015-08-24",42.5036,44.3302,42.2999,43.1148,426800.0],["2015-08-25",43.9078,44.0564,43.0511,43.0865,447100.0],["2015-08-26",43.7803,43.8723,42.9166,43.7803,264400.0],["2015-08-27",44.198,44.8989,43.9007,44.6228,183100.0],["2015-08-28",44.4175,44.6936,44.2546,44.6511,188900.0],["2015-08-31",44.375,44.4953,43.929,44.0281,200100.0],["2015-09-01",43.3768,43.7661,43.2069,43.2423,235600.0],["2015-09-02",43.6529,43.8157,43.1077,43.4263,292900.0],["2015-09-03",43.5325,44.5661,43.5325,44.3467,194100.0],["2015-09-04",43.9077,44.0847,43.6104,43.7095,97900.0],["2015-09-08",44.2334,44.5307,43.8086,44.4529,94100.0],["2015-09-09",44.644,44.8352,43.9715,44.0777,109200.0],["2015-09-10",44.0776,44.2263,43.6953,43.8015,230300.0],["2015-09-11",43.5962,43.8936,43.3414,43.8369,151100.0],["2015-09-14",43.8582,44.021,43.3414,43.5821,122800.0],["2015-09-15",43.6033,43.9714,43.2776,43.9077,123800.0],["2015-09-16",43.8865,44.1626,43.5467,44.1201,165700.0],["2015-09-17",44.106,44.1626,43.6033,43.8299,279100.0],["2015-09-18",43.4263,44.0069,43.4193,43.667,331900.0],["2015-09-21",43.8865,44.2617,43.6175,43.929,308400.0],["2015-09-22",43.6246,43.6883,43.0228,43.1077,272600.0],["2015-09-23",43.1644,43.1644,42.5909,42.7254,330000.0],["2015-09-24",42.3785,42.9095,41.6493,41.8476,750800.0],["2015-09-25",42.2016,42.6688,41.9042,42.2794,237600.0],["2015-09-28",42.0104,42.3148,41.7768,41.8617,244700.0],["2015-09-29",41.9962,42.6405,41.6493,42.5909,276000.0],["2015-09-30",42.9237,43.2706,42.4069,43.0582,257200.0],["2015-10-01",43.1785,43.4193,42.9945,43.2423,196400.0],["2015-10-02",42.8741,43.7874,42.6546,43.7591,188700.0],["2015-10-05",44.1343,45.0334,44.0706,44.7927,305200.0],["2015-10-06",44.7856,45.0759,44.3962,44.5095,273700.0],["2015-10-07",44.6298,45.5006,44.6228,45.2953,347900.0],["2015-10-08",45.3449,45.8759,45.09,45.4582,243200.0],["2015-10-09",45.6139,46.3785,45.4865,46.3006,353800.0],["2015-10-12",46.2228,46.6051,46.0245,46.3573,162300.0],["2015-10-13",46.1095,46.5555,45.7697,46.3431,195000.0],["2015-10-14",46.3785,46.5201,45.6351,45.9183,150900.0],["2015-10-15",46.0953,46.3644,45.6139,46.2652,161400.0],["2015-10-16",46.2653,46.3715,45.8546,46.1095,121000.0],["2015-10-19",45.9325,46.2086,45.6352,46.0245,101700.0],["2015-10-20",46.0883,46.3714,45.8405,46.0458,85600.0],["2015-10-21",46.1874,46.2511,45.5715,45.6918,84200.0],["2015-10-22",45.9891,46.3431,45.4228,46.336,242200.0],["2015-10-23",46.5272,46.867,46.2794,46.5838,201700.0],["2015-10-26",46.5555,46.9378,46.1732,46.2652,232300.0],["2015-10-27",46.0599,46.2865,45.4157,45.8617,180400.0],["2015-10-28",45.9325,46.9661,45.9325,46.9661,239800.0],["2015-10-29",46.9095,47.2352,46.7113,46.867,214400.0],["2015-10-30",46.9449,46.9591,46.5272,46.8387,302100.0],["2015-11-02",46.7679,47.3697,46.3998,47.136,393700.0],["2015-11-03",49.1821,49.5573,47.1502,48.4882,559600.0],["2015-11-04",48.644,48.644,47.4263,47.7803,390500.0],["2015-11-05",47.8369,48.0918,47.4405,47.7166,211800.0],["2015-11-06",47.582,47.7874,47.0865,47.221,170800.0],["2015-11-09",47.1431,47.221,46.4918,46.9874,199200.0],["2015-11-10",46.8245,47.221,46.7113,47.221,200000.0],["2015-11-11",47.3555,47.667,47.2139,47.4829,192900.0],["2015-11-12",47.129,47.129,46.2794,46.7042,234000.0],["2015-11-13",46.6971,46.9874,46.1166,46.4635,160100.0],["2015-11-16",46.2511,46.8104,45.8263,46.5697,142900.0],["2015-11-17",46.8599,47.129,46.0529,46.4281,198500.0],["2015-11-18",46.4776,47.6741,45.9891,47.5466,370400.0],["2015-11-19",47.5325,48.4316,47.1219,48.1626,310200.0],["2015-11-20",48.2051,48.6794,48.2051,48.4599,189200.0],["2015-11-23",48.4813,48.9019,48.018,48.4385,188900.0],["2015-11-24",48.1676,48.9233,47.9966,48.7736,127000.0],["2015-11-25",48.7308,49.8357,48.7308,49.6504,220400.0],["2015-11-27",49.6076,50.2207,49.465,49.6433,160600.0],["2015-11-30",49.6932,49.8999,49.3652,49.7502,384200.0],["2015-12-01",49.8856,50.5272,49.515,50.2278,287300.0],["2015-12-02",50.1423,50.4773,49.6932,49.7502,195100.0],["2015-12-03",49.9569,49.9569,48.9518,49.351,222100.0],["2015-12-04",49.3724,49.907,48.909,49.8856,184600.0],["2015-12-07",49.6646,50.0923,49.4294,49.5506,359700.0],["2015-12-08",49.2441,50.0781,49.0801,49.3795,266000.0],["2015-12-09",49.351,49.8999,48.4956,48.6025,366400.0],["2015-12-10",49.7003,51.5109,48.4599,48.7023,626700.0],["2015-12-11",48.3174,48.5455,47.7257,47.7613,356300.0],["2015-12-14",47.797,47.9395,46.5922,46.9914,410700.0],["2015-12-15",47.3407,47.5831,46.8204,46.9843,267900.0],["2015-12-16",47.2053,47.4049,46.3499,47.2695,235400.0],["2015-12-17",47.2908,47.3265,46.4069,46.4069,209000.0],["2015-12-18",46.3071,46.3071,45.523,45.6655,541800.0],["2015-12-21",45.9079,45.9649,45.5729,45.8509,205100.0],["2015-12-22",45.9507,46.5495,45.8295,46.2572,144700.0],["2015-12-23",46.4711,46.7491,46.3142,46.6065,123800.0],["2015-12-24",46.5281,46.5637,46.2073,46.3713,57900.0],["2015-12-28",46.2358,46.5851,45.8723,46.5637,141800.0],["2015-12-29",46.8418,47.1126,46.414,46.6564,233000.0],["2015-12-30",46.4853,47.0912,46.4212,46.5352,164400.0],["2015-12-31",46.414,46.6849,45.9863,45.9863,248000.0],["2016-01-04",45.5729,45.7724,44.9812,45.5372,349600.0],["2016-01-05",45.5372,46.0932,45.2948,45.6441,291300.0],["2016-01-06",45.0739,45.8723,44.9883,45.2592,444800.0],["2016-01-07",44.6604,45.2164,44.3396,44.6889,527000.0],["2016-01-08",44.8529,45.1594,44.4893,44.6533,533800.0],["2016-01-11",44.7745,45.359,44.4466,45.2735,394000.0],["2016-01-12",45.5657,45.9435,45.1737,45.8937,255500.0],["2016-01-13",46.414,47.4192,46.0861,46.3071,765800.0],["2016-01-14",46.4069,46.9415,46.1289,46.7776,318000.0],["2016-01-15",45.8936,46.7847,45.4588,46.7206,355200.0],["2016-01-19",46.9843,47.7756,46.4924,47.0199,544300.0],["2016-01-20",46.4497,47.0841,45.5942,46.7277,457200.0],["2016-01-21",46.7134,46.9986,46.2715,46.3071,447700.0],["2016-01-22",46.8346,47.1126,46.0719,46.4497,481400.0],["2016-01-25",46.3142,46.6778,45.6085,45.694,509000.0],["2016-01-26",45.8865,46.8061,45.8865,46.6849,309300.0],["2016-01-27",46.5138,46.8275,45.7938,46.0576,300000.0],["2016-01-28",46.3356,46.6707,46.0932,46.3071,265900.0],["2016-01-29",46.4354,48.9803,46.4354,48.9589,507200.0],["2016-02-01",48.7522,49.351,48.1178,48.852,503200.0],["2016-02-02",47.8754,48.688,46.799,47.3336,526000.0],["2016-02-03",47.4049,47.69,46.3,46.9558,484200.0],["2016-02-04",46.8275,47.2196,46.3142,46.4568,568000.0],["2016-02-05",46.3641,46.799,45.7582,45.9863,384200.0],["2016-02-08",45.5586,45.8152,45.138,45.4944,491900.0],["2016-02-09",45.0739,46.1004,44.7103,45.4873,425800.0],["2016-02-10",45.7368,46.3641,45.7012,46.2572,312800.0],["2016-02-11",45.5087,46.6849,45.5087,46.2857,601100.0],["2016-02-12",46.6921,46.7633,46.0148,46.6564,345700.0],["2016-02-16",47.0485,47.0485,46.3784,46.8916,472800.0],["2016-02-17",47.0841,47.5261,46.9415,47.2196,375900.0],["2016-02-18",47.2267,47.2908,46.7491,47.1269,535200.0],["2016-02-19",47.0413,47.5974,46.8489,47.4477,286400.0],["2016-02-22",47.7756,48.5668,47.576,48.1249,335500.0],["2016-02-23",48.0962,48.4048,47.2276,47.2419,268700.0],["2016-02-24",46.8973,48.8714,46.6676,48.7997,419500.0],["2016-02-25",48.8571,49.5821,48.7279,49.5534,244600.0],["2016-02-26",49.7042,49.7975,49.3452,49.6108,356400.0],["2016-02-29",49.6108,49.8334,49.1658,49.5462,349500.0],["2016-03-01",49.819,50.4364,49.6037,50.2928,442300.0],["2016-03-02",50.1708,50.7163,49.6395,50.7091,300500.0],["2016-03-03",50.5369,50.6733,50.0272,50.5512,249500.0],["2016-03-04",50.6446,51.3696,50.3574,50.8025,441200.0],["2016-03-07",50.824,51.1255,50.221,50.3574,246300.0],["2016-03-08",50.2067,50.7307,49.8908,50.501,227100.0],["2016-03-09",50.8671,52.3674,50.702,52.3602,672500.0],["2016-03-10",52.4105,52.6545,52.0372,52.3243,377000.0],["2016-03-11",52.6761,52.9704,52.2382,52.6689,336900.0],["2016-03-14",52.4822,52.8627,52.2454,52.7335,375700.0],["2016-03-15",52.3315,53.0135,52.1377,52.3171,238200.0],["2016-03-16",52.3172,52.4966,52.0228,52.1736,518700.0],["2016-03-17",52.2597,52.8196,52.2597,52.633,422900.0],["2016-03-18",52.4463,52.6473,51.9726,51.9726,539900.0],["2016-03-21",52.1808,53.559,51.9151,53.1642,496100.0],["2016-03-22",51.6854,52.3818,51.4916,52.2525,455200.0],["2016-03-23",52.1377,52.353,51.7644,51.9582,231800.0],["2016-03-24",51.7859,52.1233,51.6137,52.1233,172900.0],["2016-03-28",52.1736,52.3818,52.0013,52.0587,188800.0],["2016-03-29",52.0228,53.5447,52.0228,53.4657,403000.0],["2016-03-30",53.8605,53.9323,52.7263,53.2288,326200.0],["2016-03-31",53.1068,53.4657,52.2095,52.2382,325800.0],["2016-04-01",52.1305,52.4607,51.9295,52.4105,521100.0],["2016-04-04",52.4535,52.4679,51.5634,51.6639,307500.0],["2016-04-05",51.2619,51.5849,50.9748,51.0753,379800.0],["2016-04-06",51.147,51.75,51.0681,51.6639,302200.0],["2016-04-07",51.3839,51.5849,51.0035,51.1183,281700.0],["2016-04-08",51.3552,51.5921,50.9676,51.506,356800.0],["2016-04-11",51.6854,51.9295,51.2834,51.6783,381700.0],["2016-04-12",51.7572,51.8577,51.305,51.5849,445900.0],["2016-04-13",51.8649,51.9295,51.2763,51.8649,452600.0],["2016-04-14",51.8434,51.9008,51.0824,51.2619,297800.0],["2016-04-15",51.2978,51.6639,51.0394,51.6137,294900.0],["2016-04-18",51.3193,51.8075,51.2045,51.75,312900.0],["2016-04-19",51.951,52.1161,51.6495,52.0587,318600.0],["2016-04-20",52.1161,52.5181,52.0444,52.1161,231500.0],["2016-04-21",52.2741,52.2741,51.0466,51.0824,329900.0],["2016-04-22",50.9891,51.2332,50.5584,51.0609,216100.0],["2016-04-25",50.8814,51.549,50.7881,51.4342,303800.0],["2016-04-26",51.427,51.6639,51.1255,51.5347,211900.0],["2016-04-27",51.4701,51.7357,51.0322,51.3696,205700.0],["2016-04-28",51.0107,51.707,50.7953,51.0753,225700.0],["2016-04-29",50.8958,51.0106,50.5225,50.8097,397400.0],["2016-05-02",50.8312,52.3387,50.8312,51.9726,684200.0],["2016-05-03",50.9604,50.9676,49.1801,49.2304,908500.0],["2016-05-04",49.0437,50.1421,48.6776,49.977,644800.0],["2016-05-05",50.0559,50.1277,48.8858,48.9002,441700.0],["2016-05-06",48.7997,49.1442,48.3043,48.9432,249100.0],["2016-05-09",48.8356,49.0724,48.4623,48.6848,405200.0],["2016-05-10",48.9935,48.9935,48.491,48.9073,527200.0],["2016-05-11",48.8356,48.9361,48.2541,48.3043,417400.0],["2016-05-12",48.6058,48.9073,47.8377,47.9741,637400.0],["2016-05-13",47.9741,48.613,47.6511,48.0531,403100.0],["2016-05-16",48.0459,48.7638,47.8808,48.6058,257700.0],["2016-05-17",48.4695,48.8499,48.1751,48.3403,495300.0],["2016-05-18",48.1249,48.4048,47.6655,47.8665,392900.0],["2016-05-19",47.7731,48.0674,47.3927,47.9167,224500.0],["2016-05-20",48.1536,48.7853,47.8521,48.0746,315400.0],["2016-05-23",48.0029,48.9648,47.766,48.6058,342100.0],["2016-05-24",48.8571,49.7616,48.7566,49.5606,735700.0],["2016-05-25",49.763,50.0882,49.604,49.9148,400700.0],["2016-05-26",49.8208,50.1822,49.7991,49.9942,264300.0],["2016-05-27",49.8497,50.5002,49.8497,50.2039,428700.0],["2016-05-31",50.3629,50.4496,50.1027,50.2328,714000.0],["2016-06-01",50.2328,50.493,50.1244,50.4857,437300.0],["2016-06-02",50.3629,50.6447,50.2111,50.6158,350500.0],["2016-06-03",50.4496,50.7965,50.2906,50.6014,174300.0],["2016-06-06",50.6231,50.9917,50.5291,50.9194,284000.0],["2016-06-07",51.064,51.1868,50.876,50.9845,161200.0],["2016-06-08",50.876,51.1941,49.9581,50.1171,478200.0],["2016-06-09",49.8136,49.9581,49.5461,49.7196,173400.0],["2016-06-10",49.3654,49.7557,49.1992,49.7196,193200.0],["2016-06-13",49.6329,49.8425,48.6427,48.6427,367800.0],["2016-06-14",48.4547,48.621,47.891,48.115,399500.0],["2016-06-15",48.3391,48.4909,48.0428,48.2451,193700.0],["2016-06-16",47.9922,48.7222,47.8549,48.6716,255300.0],["2016-06-17",48.4764,48.7222,48.1295,48.5198,305000.0],["2016-06-20",48.9535,49.4955,48.9535,49.3076,217400.0],["2016-06-21",49.3076,49.5678,49.0041,49.2426,181600.0],["2016-06-22",49.257,49.51,48.9679,49.1269,199500.0],["2016-06-23",49.3727,50.146,49.351,49.9653,383100.0],["2016-06-24",48.303,49.192,48.05,48.4837,491900.0],["2016-06-27",47.9488,48.2813,47.5585,48.1584,389300.0],["2016-06-28",48.4909,49.0619,48.0861,49.033,365500.0],["2016-06-29",49.2787,49.9147,49.2498,49.7846,222100.0],["2016-06-30",49.7702,50.5508,48.9824,50.5291,553500.0],["2016-07-01",50.5147,50.9411,50.1677,50.3051,374400.0],["2016-07-05",50.0087,50.24,49.3221,49.5895,567000.0],["2016-07-06",49.5389,50.4279,49.51,50.4279,614000.0],["2016-07-07",50.493,52.2854,50.4351,52.2638,546400.0],["2016-07-08",52.8275,53.6515,52.8058,53.5575,442600.0],["2016-07-11",53.7093,54.0201,53.3118,53.7743,375800.0],["2016-07-12",54.143,54.2225,53.6298,53.6804,413900.0],["2016-07-13",53.6443,53.6732,53.1672,53.2901,424400.0],["2016-07-14",53.5431,53.7816,53.3407,53.5431,325000.0],["2016-07-15",53.7527,54.0707,53.2684,53.8177,297000.0],["2016-07-18",53.8033,54.0635,53.2612,53.8322,355200.0],["2016-07-19",53.7165,53.8394,53.1961,53.3046,279400.0],["2016-07-20",53.4491,53.6443,53.4491,53.5503,278300.0],["2016-07-21",53.2612,53.6659,53.0371,53.1961,249200.0],["2016-07-22",53.2034,53.9623,53.001,53.8322,170600.0],["2016-07-25",53.9189,54.4538,53.8105,54.2369,355500.0],["2016-07-26",54.208,54.7357,54.1719,54.3887,316800.0],["2016-07-27",54.5477,54.62,53.9478,53.9912,389000.0],["2016-07-28",53.8177,54.4682,53.8177,54.0707,453500.0],["2016-07-29",54.0129,54.0129,53.2106,53.3046,433400.0],["2016-08-01",53.225,53.8683,52.8564,53.6443,399500.0],["2016-08-02",53.6081,53.7671,52.9793,53.2467,521700.0],["2016-08-03",54.7862,56.8317,53.8755,56.398,850900.0],["2016-08-04",56.745,57.9231,56.745,57.3521,1132500.0],["2016-08-05",57.4894,58.0026,57.3954,57.5039,683000.0],["2016-08-08",57.7858,59.6433,57.634,59.6433,1331500.0],["2016-08-09",59.6071,59.9468,59.2747,59.4409,667700.0],["2016-08-10",59.3831,59.8673,59.318,59.4481,637700.0],["2016-08-11",59.6071,59.6794,59.0434,59.4192,519900.0],["2016-08-12",59.3903,60.1782,59.2602,59.6505,509500.0],["2016-08-15",59.6505,60.0552,59.6505,59.8673,292500.0],["2016-08-16",59.7878,60.1131,59.6288,59.6361,358400.0],["2016-08-17",59.6939,59.7083,58.9928,59.1084,340300.0],["2016-08-18",59.3614,59.3614,58.6748,59.1518,364300.0],["2016-08-19",58.9422,59.9035,58.6892,59.6866,304500.0],["2016-08-22",59.7011,59.7011,59.3253,59.5782,173800.0],["2016-08-23",59.8673,60.0914,59.5421,59.6216,230500.0],["2016-08-24",59.4471,59.6798,59.2871,59.4398,363100.0],["2016-08-25",59.3234,59.5561,59.1562,59.4107,262300.0],["2016-08-26",59.5925,59.5925,58.8944,59.1271,225900.0],["2016-08-29",59.2871,59.7961,59.2871,59.4107,199700.0],["2016-08-30",59.4253,60.1015,59.418,60.0506,351800.0],["2016-08-31",60.1161,60.2979,59.5125,60.2106,321900.0],["2016-09-01",59.9925,60.2979,59.8979,60.0506,286900.0],["2016-09-02",60.3706,60.436,59.7597,60.4069,268900.0],["2016-09-06",60.7051,60.7851,60.0579,60.2542,340200.0],["2016-09-07",60.2397,60.2397,59.5416,59.9706,332900.0],["2016-09-08",59.7016,60.007,59.3816,59.3962,281200.0],["2016-09-09",58.9526,58.9526,57.68,57.68,388000.0],["2016-09-12",57.5273,58.6617,57.251,58.5745,670200.0],["2016-09-13",58.2109,58.4363,57.7019,57.9127,248000.0],["2016-09-14",58.0218,58.16,57.6873,57.9854,299900.0],["2016-09-15",58.189,58.589,57.8909,58.3345,170800.0],["2016-09-16",57.8909,58.4363,57.8182,58.0363,350400.0],["2016-09-19",58.1963,58.5963,57.92,58.429,240500.0],["2016-09-20",58.6763,58.9817,58.5672,58.6544,240000.0],["2016-09-21",58.8799,59.2144,58.669,59.098,242000.0],["2016-09-22",59.5198,60.0215,59.4398,59.8179,256400.0],["2016-09-23",59.7598,59.9779,59.3234,59.338,189700.0],["2016-09-26",59.2653,59.7307,59.2653,59.4543,206900.0],["2016-09-27",59.5271,60.3924,59.2653,60.3706,249300.0],["2016-09-28",60.6105,60.8432,60.2688,60.8069,232300.0],["2016-09-29",60.756,60.8869,59.7234,59.9052,205800.0],["2016-09-30",60.1452,60.6978,59.8543,60.5524,346700.0],["2016-10-03",60.4433,60.4942,59.9997,60.4142,389400.0],["2016-10-04",60.3997,60.7705,60.2251,60.3779,351400.0],["2016-10-05",60.4506,60.6906,60.2252,60.3197,357100.0],["2016-10-06",60.1015,61.1996,59.9852,61.1269,446300.0],["2016-10-07",61.1196,61.185,60.4142,60.7051,270700.0],["2016-10-10",61.0832,61.4104,61.0832,61.2214,338100.0],["2016-10-11",61.1123,61.1123,60.4069,60.756,323400.0],["2016-10-12",60.756,62.5958,60.6687,62.0795,824700.0],["2016-10-13",61.8686,62.7339,61.5559,62.2394,782100.0],["2016-10-14",63.2648,63.2648,62.3703,62.3922,449900.0],["2016-10-17",62.8866,63.083,62.4649,62.5667,349100.0],["2016-10-18",62.9739,63.1629,62.7848,63.003,413300.0],["2016-10-19",63.1194,63.2721,62.9085,63.2721,274900.0],["2016-10-20",63.5556,64.6173,63.3229,64.3846,654700.0],["2016-10-21",64.2319,64.5083,64.0501,64.4501,347600.0],["2016-10-24",65.0318,65.0318,64.341,64.4719,255800.0],["2016-10-25",64.3628,64.3919,63.8174,64.0501,275100.0],["2016-10-26",64.1956,64.6755,63.9047,64.4428,490400.0],["2016-10-27",64.7191,64.7919,63.7375,63.992,609400.0],["2016-10-28",63.9556,64.6464,63.8392,64.1883,574600.0],["2016-10-31",64.3701,64.5446,63.9774,64.0574,384600.0],["2016-11-01",64.1738,64.2683,62.9448,63.5847,600700.0],["2016-11-02",63.5847,63.9847,62.9084,63.192,962000.0],["2016-11-03",65.1045,65.4318,64.3555,64.4792,1302000.0],["2016-11-04",64.4937,64.8646,63.2212,63.5266,715000.0],["2016-11-07",64.4719,64.5301,63.6866,64.4646,512400.0],["2016-11-08",64.4937,65.4027,64.3773,64.8282,1680300.0],["2016-11-09",65.7299,66.6534,65.1772,65.7735,1544400.0],["2016-11-10",66.3044,66.3553,61.0614,61.265,1766500.0],["2016-11-11",61.3377,61.8758,60.7269,61.774,871000.0],["2016-11-14",62.7485,63.2284,62.1158,63.2212,764700.0],["2016-11-15",63.3157,63.7374,62.7848,63.1848,571300.0],["2016-11-16",63.1121,63.8174,63.1121,63.7447,311300.0],["2016-11-17",63.992,64.2756,63.5702,64.1083,344800.0],["2016-11-18",64.1446,64.2392,63.6502,64.0937,279700.0],["2016-11-21",64.3555,64.93,64.1156,64.2755,419300.0],["2016-11-22",64.7509,66.0015,64.6485,65.9357,431000.0],["2016-11-23",65.7309,66.177,65.548,65.9722,305100.0],["2016-11-25",66.06,66.5792,66.0088,66.1477,147300.0],["2016-11-28",66.1331,66.2794,65.687,65.9429,246100.0],["2016-11-29",65.8406,67.252,65.8259,66.9961,578300.0],["2016-11-30",67.3617,68.0126,66.6962,66.7474,610500.0],["2016-12-01",66.7913,66.9741,65.6065,66.0673,425000.0],["2016-12-02",66.1916,66.6596,65.8259,66.6304,414400.0],["2016-12-05",67.0911,67.2301,66.1258,66.6084,313800.0],["2016-12-06",66.8059,66.8059,65.8918,66.4256,318300.0],["2016-12-07",66.55,68.0126,66.55,67.8956,447200.0],["2016-12-08",69.6654,72.108,69.446,70.8355,3138000.0],["2016-12-09",71.0476,71.3035,69.7824,70.2065,817800.0],["2016-12-12",70.2797,72.2689,69.6654,70.2065,480800.0],["2016-12-13",70.1334,70.3894,69.2997,69.7678,660200.0],["2016-12-14",69.8336,70.0457,68.9414,69.2851,616100.0],["2016-12-15",69.2193,70.1919,68.8317,69.7751,389500.0],["2016-12-16",69.7678,69.8775,69.329,69.4679,681600.0],["2016-12-19",69.6946,70.148,68.9341,69.7385,328800.0],["2016-12-20",69.4825,69.8848,68.934,69.5849,571000.0],["2016-12-21",69.7092,70.4259,69.6654,70.1919,441900.0],["2016-12-22",70.2065,70.3162,69.4825,70.0822,289600.0],["2016-12-23",69.9433,70.2943,69.563,70.1992,200300.0],["2016-12-27",70.2212,70.4259,69.6873,69.9945,242400.0],["2016-12-28",69.9945,70.0969,68.9999,69.3728,334900.0],["2016-12-29",69.4752,69.7019,69.0291,69.2924,288000.0],["2016-12-30",69.212,69.9652,69.0584,69.8775,379100.0],["2017-01-03",70.4186,70.4845,69.0584,69.329,355100.0],["2017-01-04",69.6069,70.4113,69.3582,70.265,369000.0],["2017-01-05",70.2212,70.4259,69.6946,70.1553,280100.0],["2017-01-06",70.3748,70.4625,69.7458,70.2212,344800.0],["2017-01-09",70.1334,70.3528,69.1534,69.2558,407100.0],["2017-01-10",69.2046,69.6507,68.5976,69.3436,392500.0],["2017-01-11",68.5537,68.7073,67.6396,68.232,675000.0],["2017-01-12",67.9468,68.2173,67.6104,67.9687,326100.0],["2017-01-13",68.115,68.3856,67.8883,68.1881,343900.0],["2017-01-17",68.1954,68.1954,67.5591,68.0564,653200.0],["2017-01-18",68.4441,69.1535,68.0638,69.1242,432800.0],["2017-01-19",69.3509,69.7019,68.1515,68.4075,293300.0],["2017-01-20",68.583,69.424,68.583,68.9267,254800.0],["2017-01-23",69.095,69.68,68.9268,69.3144,402900.0],["2017-01-24",69.7166,69.9067,69.3436,69.7605,355900.0],["2017-01-25",70.0384,70.1334,69.4314,69.4753,344700.0],["2017-01-26",69.6946,69.6946,68.6781,68.817,446700.0],["2017-01-27",68.9414,69.0803,68.3782,68.7658,352200.0],["2017-01-30",68.7805,68.9267,67.8224,67.9979,567800.0],["2017-01-31",69.4752,69.8702,67.1789,67.2593,1645600.0],["2017-02-01",67.6835,67.6908,65.6797,66.5061,1091500.0],["2017-02-02",66.3963,66.7035,64.8825,65.3506,871400.0],["2017-02-03",65.453,66.1258,64.8021,65.8771,917200.0],["2017-02-06",65.57,66.4183,65.2702,66.0307,611500.0],["2017-02-07",66.1404,66.6377,65.8625,66.4768,602800.0],["2017-02-08",66.4403,67.2228,66.294,66.9522,536900.0],["2017-02-09",66.9522,67.018,66.4768,66.784,607800.0],["2017-02-10",66.9961,67.7639,66.9302,67.6396,380200.0],["2017-02-13",67.7274,68.0784,67.0546,67.1862,612000.0],["2017-02-14",67.252,68.6123,66.9376,68.3417,534900.0],["2017-02-15",68.5245,69.4606,68.3782,69.051,535800.0],["2017-02-16",69.0511,69.4021,68.5465,68.7366,444600.0],["2017-02-17",68.7805,68.9852,68.3124,68.6781,416900.0],["2017-02-21",69.1681,69.5264,68.9268,69.3217,549300.0],["2017-02-22",69.5937,69.873,68.7702,69.079,568300.0],["2017-02-23",69.4393,69.4466,68.0498,68.0718,492300.0],["2017-02-24",67.4763,67.9027,66.322,66.8881,905000.0],["2017-02-27",66.8955,67.0793,66.1162,66.3735,438800.0],["2017-02-28",66.3809,66.7411,66.1971,66.6308,614100.0],["2017-03-01",67.1307,68.1306,67.1307,67.8512,426300.0],["2017-03-02",67.9321,68.0277,66.6749,67.0499,488000.0],["2017-03-03",66.947,67.366,66.6455,67.219,328100.0],["2017-03-06",66.8514,67.2043,66.6014,66.9764,276600.0],["2017-03-07",66.9764,67.4102,66.7485,67.0058,358800.0],["2017-03-08",67.0425,67.4616,66.8293,66.9617,279400.0],["2017-03-09",66.9396,67.2484,66.5426,66.6529,201600.0],["2017-03-10",67.0279,67.5645,66.8882,67.5131,309700.0],["2017-03-13",67.5131,67.8219,67.1896,67.3146,228000.0],["2017-03-14",67.0867,67.3807,66.8882,67.1602,244400.0],["2017-03-15",67.469,68.2262,67.2705,67.9248,330600.0],["2017-03-16",68.2041,68.2041,67.5204,67.6601,184600.0],["2017-03-17",67.638,67.888,67.5498,67.8071,502600.0],["2017-03-20",68.0056,68.1159,67.4616,67.741,329800.0],["2017-03-21",67.8366,67.8366,66.6308,66.844,334600.0],["2017-03-22",66.8514,67.6086,66.5646,67.6013,277500.0],["2017-03-23",67.491,68.3585,67.4101,67.8219,254800.0],["2017-03-24",68.1233,69.0643,67.7924,68.1159,463700.0],["2017-03-27",67.4984,67.9248,66.8955,67.3881,331400.0],["2017-03-28",67.3807,68.6306,67.2043,68.4247,379700.0],["2017-03-29",68.2629,68.682,68.0056,68.6379,264500.0],["2017-03-30",68.66,68.9173,68.4394,68.4835,333600.0],["2017-03-31",68.2483,68.8511,68.2483,68.66,266500.0],["2017-04-03",68.7703,69.0276,68.0498,68.5571,475900.0],["2017-04-04",68.4615,68.6379,68.013,68.2041,295700.0],["2017-04-05",68.3365,69.1599,67.5131,67.6748,451700.0],["2017-04-06",68.013,69.1893,67.6013,68.9026,301000.0],["2017-04-07",68.7482,69.3731,68.4909,68.6232,263000.0],["2017-04-10",68.807,69.2408,68.6673,68.9835,221800.0],["2017-04-11",68.8585,69.2849,68.3732,69.1893,315000.0],["2017-04-12",69.1746,69.4246,68.5938,68.7997,359700.0],["2017-04-13",68.8952,69.3731,68.5423,68.6967,317200.0],["2017-04-17",69.2261,69.5937,68.7041,69.5569,220700.0],["2017-04-18",69.7113,70.1304,69.1232,70.0863,247000.0],["2017-04-19",70.3509,71.0641,70.2847,70.8141,410600.0],["2017-04-20",71.0788,71.6449,70.8141,71.2332,522200.0],["2017-04-21",71.314,71.3655,70.5053,71.1302,430200.0],["2017-04-24",71.5273,71.6816,70.9979,71.2846,523400.0],["2017-04-25",71.5493,71.5493,71.189,71.4023,435700.0],["2017-04-26",71.3802,71.4905,71.0273,71.2846,397600.0],["2017-04-27",71.314,71.6081,71.1302,71.314,578900.0],["2017-04-28",71.4464,71.4464,70.6891,71.0199,269500.0],["2017-05-01",71.1155,71.5567,70.3951,71.3876,496700.0],["2017-05-02",68.5203,69.6745,67.0131,67.0719,1424100.0],["2017-05-03",66.9102,67.094,64.5723,65.2854,1187200.0],["2017-05-04",65.2928,66.2044,65.0943,65.3736,581600.0],["2017-05-05",65.5648,66.7558,65.4398,66.2779,573200.0],["2017-05-08",66.3147,66.3882,65.6383,65.8515,494900.0],["2017-05-09",65.8368,65.9839,64.9766,65.5207,496800.0],["2017-05-10",65.5354,66.1897,65.109,66.1162,387800.0],["2017-05-11",65.7927,65.8589,63.9841,64.1459,673400.0],["2017-05-12",64.1459,64.4694,63.7047,64.1165,576800.0],["2017-05-15",64.3297,65.2634,64.1165,64.5282,571700.0],["2017-05-16",64.4547,64.712,64.1238,64.3811,480200.0],["2017-05-17",64.3811,64.5576,63.5724,64.2856,440600.0],["2017-05-18",63.9915,64.5502,63.8885,64.2047,352800.0],["2017-05-19",64.4179,65.2413,64.1753,64.7708,362000.0],["2017-05-22",65.2928,65.2928,64.5502,64.6311,331800.0],["2017-05-23",64.9619,65.381,64.0576,64.9913,390300.0],["2017-05-24",65.0357,65.361,64.3407,64.8804,320300.0],["2017-05-25",65.0357,65.8194,64.8361,65.679,392400.0],["2017-05-26",65.6864,65.6864,64.6365,65.1023,305000.0],["2017-05-30",65.0949,65.1023,63.8675,64.0154,847500.0],["2017-05-31",64.422,64.422,63.6383,64.0376,422500.0],["2017-06-01",64.2889,65.0727,63.8823,65.0727,434700.0],["2017-06-02",65.154,65.5311,64.7547,64.7917,302300.0],["2017-06-05",64.7991,64.9987,63.7122,63.8305,475300.0],["2017-06-06",63.6753,63.8305,61.5976,62.3813,1009100.0],["2017-06-07",62.4996,62.9063,61.7085,62.7584,857800.0],["2017-06-08",62.4183,62.4701,61.2575,61.7825,640900.0],["2017-06-09",61.9007,62.581,61.5384,61.642,586100.0],["2017-06-12",61.6419,62.4257,61.605,62.0042,422500.0],["2017-06-13",60.3259,66.4405,60.2445,66.4183,2265800.0],["2017-06-14",65.9452,66.0635,64.0302,64.8952,755700.0],["2017-06-15",64.3999,65.5163,64.2076,65.3758,509100.0],["2017-06-16",65.3758,65.4646,64.1411,64.8583,714800.0],["2017-06-19",64.9026,65.9895,64.7104,65.7603,470600.0],["2017-06-20",65.5828,65.9008,65.4128,65.8268,411800.0],["2017-06-21",65.886,66.4405,65.1688,65.5163,280800.0],["2017-06-22",65.5237,65.9525,65.0209,65.3093,265700.0],["2017-06-23",65.2723,67.1799,65.0653,66.6402,584100.0],["2017-06-26",66.6993,67.6605,65.9895,66.6697,469500.0],["2017-06-27",66.7067,66.7067,65.2649,65.3241,329900.0],["2017-06-28",65.6198,65.8046,64.6882,64.7473,602700.0],["2017-06-29",64.7473,64.873,63.9562,64.6808,857900.0],["2017-06-30",65.0653,66.4036,65.0653,66.1448,635600.0],["2017-07-03",66.4553,67.5792,66.4036,66.9359,280000.0],["2017-07-05",66.9359,67.2538,66.5219,66.7806,321000.0],["2017-07-06",66.5514,67.2169,66.2483,66.8028,412000.0],["2017-07-07",66.8694,67.9267,66.544,67.7862,302700.0],["2017-07-10",67.7936,68.0967,67.2538,67.3056,467100.0],["2017-07-11",67.2982,68.1485,67.2464,68.0745,390800.0],["2017-07-12",68.2816,69.3019,68.2372,68.7992,496400.0],["2017-07-13",68.8657,69.4942,68.289,69.0653,275100.0],["2017-07-14",69.0579,69.3907,68.8583,68.9766,286700.0],["2017-07-17",69.3167,69.3241,68.5699,68.9544,519600.0],["2017-07-18",68.7622,69.1023,68.4147,69.0579,237900.0],["2017-07-19",69.1171,69.4498,68.947,69.3759,371400.0],["2017-07-20",69.5016,69.6199,68.2002,68.8879,335000.0],["2017-07-21",68.9174,69.1393,68.6956,69.0875,142700.0],["2017-07-24",69.1171,70.4184,69.0136,70.337,436100.0],["2017-07-25",70.7437,71.4683,70.5145,71.1799,607300.0],["2017-07-26",71.0395,71.1356,69.7973,69.8639,354200.0],["2017-07-27",70.0413,70.5884,69.7455,70.1226,428700.0],["2017-07-28",70.0561,70.7585,69.9674,70.7289,269700.0],["2017-07-31",70.862,71.6827,70.4775,70.9729,690900.0],["2017-08-01",72.8805,73.8713,68.6808,69.3167,1204000.0],["2017-08-02",69.5459,71.0247,69.5015,70.7437,640100.0],["2017-08-03",70.7659,71.6383,70.655,70.7437,458400.0],["2017-08-04",70.9877,71.7936,70.9655,71.6753,293000.0],["2017-08-07",71.7567,72.0228,71.2761,71.9193,246500.0],["2017-08-08",71.9119,71.9119,70.8251,71.1134,371000.0],["2017-08-09",70.9285,71.2687,70.7585,70.9877,263500.0],["2017-08-10",70.7585,71.2982,70.4923,70.5441,303300.0],["2017-08-11",70.2557,71.1725,69.5903,70.5219,348200.0],["2017-08-14",70.9655,71.9637,70.5515,71.3574,411200.0],["2017-08-15",71.3426,71.7197,70.0931,71.3278,350900.0],["2017-08-16",71.5274,71.8823,70.5293,70.9433,371700.0],["2017-08-17",70.6772,71.0838,69.9304,70.0265,268700.0],["2017-08-18",69.8712,70.4184,69.5755,69.9895,638400.0],["2017-08-21",69.9156,70.2409,69.3315,70.0487,237500.0],["2017-08-22",70.1744,70.6698,69.9895,70.5884,225000.0],["2017-08-23",70.6256,70.7594,69.8449,69.8598,322500.0],["2017-08-24",70.0754,70.3208,69.7185,70.0829,190100.0],["2017-08-25",70.4472,70.6851,70.2167,70.4323,173300.0],["2017-08-28",70.5736,70.5736,69.4063,70.1126,346600.0],["2017-08-29",69.6665,70.2167,69.4955,70.0234,192400.0],["2017-08-30",69.9267,70.6851,69.6813,70.4546,212000.0],["2017-08-31",70.752,71.1163,70.4026,71.0717,301000.0],["2017-09-01",70.8859,71.0271,70.3282,70.6851,270800.0],["2017-09-05",70.6479,70.9527,69.384,69.8598,357300.0],["2017-09-06",69.8077,69.9713,68.9378,69.8077,507500.0],["2017-09-07",69.8375,70.1423,69.5847,69.9118,257700.0],["2017-09-08",69.7408,70.3505,69.5029,70.0754,322400.0],["2017-09-11",70.5661,70.7892,69.949,70.1126,506500.0],["2017-09-12",70.2762,70.752,70.1126,70.5141,393600.0],["2017-09-13",70.4472,70.6628,69.7557,70.0829,324200.0],["2017-09-14",70.2018,70.7074,69.9788,70.6851,320400.0],["2017-09-15",70.3877,71.0791,70.3654,70.9081,917200.0],["2017-09-18",71.1015,71.607,70.8635,71.2055,413200.0],["2017-09-19",71.2278,72.0011,71.1089,71.7632,309800.0],["2017-09-20",72.0085,72.3357,71.7186,72.0606,284800.0],["2017-09-21",72.0308,72.6554,71.9565,71.9862,250400.0],["2017-09-22",72.0457,72.2316,71.7632,71.8449,135900.0],["2017-09-25",71.8747,72.3952,71.8078,72.2018,214300.0],["2017-09-26",72.2019,72.3803,71.8301,72.0532,194200.0],["2017-09-27",72.2316,72.41,71.6814,72.1126,234200.0],["2017-09-28",72.2762,72.7149,71.9416,72.3952,158600.0],["2017-09-29",72.4174,72.7223,72.2093,72.3728,237300.0],["2017-10-02",72.3431,73.1609,72.3431,73.1163,204300.0],["2017-10-03",73.161,73.964,72.99,73.9119,254100.0],["2017-10-04",73.7855,74.3431,73.6889,74.0086,330300.0],["2017-10-05",74.1052,74.2762,73.674,73.8524,192200.0],["2017-10-06",73.5773,73.7186,72.3803,72.6256,424200.0],["2017-10-09",72.6926,72.819,71.9342,72.0085,274700.0],["2017-10-10",72.1796,72.4249,71.6888,72.1424,294800.0],["2017-10-11",72.1796,73.161,72.1796,73.0718,195100.0],["2017-10-12",72.9677,73.9193,72.9677,73.5699,190400.0],["2017-10-13",73.7632,74.5216,73.6814,74.0457,220800.0],["2017-10-16",74.187,74.3654,73.7112,74.1647,333200.0],["2017-10-17",74.3506,74.3654,73.5848,73.7186,233600.0],["2017-10-18",73.9565,75.0941,71.9714,74.068,686400.0],["2017-10-19",73.6517,73.8301,72.8338,73.1089,232200.0],["2017-10-20",73.2428,73.6294,73.1312,73.384,225900.0],["2017-10-23",73.4286,73.9193,73.1758,73.2874,182800.0],["2017-10-24",73.3989,74.1721,73.3989,73.8896,250000.0],["2017-10-25",73.8896,74.3283,73.2428,73.9714,293900.0],["2017-10-26",74.1424,74.4993,73.7855,73.9193,190200.0],["2017-10-27",73.9416,73.9416,72.9379,73.4435,200800.0],["2017-10-30",73.3171,73.5178,73.0494,73.4658,256800.0],["2017-10-31",73.8227,74.4026,73.7112,74.068,271400.0],["2017-11-01",74.0829,74.9082,74.0829,74.4249,201400.0],["2017-11-02",74.2613,74.7595,73.845,74.2316,270500.0],["2017-11-03",74.2093,74.4026,73.6071,74.0086,293300.0],["2017-11-06",74.1498,74.306,73.1461,73.6889,342500.0],["2017-11-07",72.8858,76.2093,70.633,76.1498,805500.0],["2017-11-08",73.6145,76.1275,73.0048,73.5104,568500.0],["2017-11-09",72.9082,74.135,72.0903,72.8933,405000.0],["2017-11-10",72.9602,74.1572,72.9602,73.332,313400.0],["2017-11-13",73.3469,74.187,73.3469,73.6814,289000.0],["2017-11-14",73.1981,73.5253,72.7223,72.9751,276900.0],["2017-11-15",72.7743,72.7818,70.633,71.9119,390900.0],["2017-11-16",72.3431,72.9305,72.2985,72.8338,388500.0],["2017-11-17",72.7818,73.503,72.3728,72.7,423400.0],["2017-11-20",72.7149,73.0643,72.4546,72.9008,221300.0],["2017-11-21",73.2428,73.451,72.7223,73.1015,357200.0],["2017-11-22",73.1837,73.1837,72.3689,72.5558,357600.0],["2017-11-24",73.0417,73.2136,72.6006,73.0865,153100.0],["2017-11-27",73.0865,73.1837,72.6156,72.6829,235900.0],["2017-11-28",73.1538,73.7294,72.7128,73.5874,229100.0],["2017-11-29",73.7444,74.006,73.3183,73.5425,367600.0],["2017-11-30",74.1032,74.9778,73.6023,73.9312,468000.0],["2017-12-01",73.8116,74.5517,72.9146,74.1929,330300.0],["2017-12-04",74.7535,75.7253,74.6788,75.2544,524200.0],["2017-12-05",75.7926,76.1664,75.2619,75.7179,590800.0],["2017-12-06",75.8524,75.8674,74.8283,75.0675,236500.0],["2017-12-07",75.1722,75.9945,74.9629,75.8076,320800.0],["2017-12-08",76.0917,76.2262,75.09,75.8599,443400.0],["2017-12-11",76.1439,76.8317,75.8748,76.742,268500.0],["2017-12-12",76.8466,77.2652,76.57,76.7719,281000.0],["2017-12-13",76.8317,77.0186,76.0767,76.5925,419500.0],["2017-12-14",76.585,76.727,76.1066,76.3009,446600.0],["2017-12-15",76.5925,77.1008,76.5252,76.6822,772300.0],["2017-12-18",77.0485,77.355,76.7794,76.8765,522500.0],["2017-12-19",76.9962,77.497,76.5701,76.9812,382400.0],["2017-12-20",77.4522,77.6839,76.7046,76.884,383300.0],["2017-12-21",77.0859,77.355,76.5103,76.5701,220700.0],["2017-12-22",76.8093,76.8093,76.1365,76.6598,153900.0],["2017-12-26",76.8093,77.1382,76.4355,76.9737,126200.0],["2017-12-27",77.0111,77.2877,76.8541,77.0485,326700.0],["2017-12-28",77.5269,78.5585,77.2952,78.4613,449700.0],["2017-12-29",78.9248,80.7637,78.6557,79.9788,637400.0],["2018-01-02",81.3468,81.8551,80.6591,81.0852,911600.0],["2018-01-03",81.6757,82.057,80.8609,81.2272,727900.0],["2018-01-04",79.7396,80.674,76.9961,79.3658,1229200.0],["2018-01-05",79.5976,80.674,79.5901,80.4722,533400.0],["2018-01-08",80.3899,81.743,80.36,81.5636,435400.0],["2018-01-09",82.0271,82.0271,80.7189,80.9207,456300.0],["2018-01-10",80.7862,81.13,80.0087,81.0029,264700.0],["2018-01-11",81.3169,81.9598,81.0328,81.8327,317200.0],["2018-01-12",82.3186,82.3186,80.6366,80.7413,338500.0],["2018-01-16",81.0927,81.6832,79.0594,79.2313,449100.0],["2018-01-17",79.4929,79.8517,78.865,79.5901,344600.0],["2018-01-18",79.5901,80.4946,79.2986,80.0461,494900.0],["2018-01-19",80.1956,80.4797,78.1623,79.4481,475500.0],["2018-01-22",79.7396,79.9714,78.9996,79.934,391900.0],["2018-01-23",80.4871,81.1898,79.6424,79.8816,321000.0],["2018-01-24",80.1582,80.8908,79.6947,80.2031,337300.0],["2018-01-25",80.532,80.9207,79.919,80.4497,358300.0],["2018-01-26",80.4348,80.9805,79.6125,80.7189,365900.0],["2018-01-29",80.5096,81.2945,79.8069,80.1134,561800.0],["2018-01-30",72.324,72.5109,66.6577,68.7433,4916400.0],["2018-01-31",69.1246,69.3713,65.0356,67.48,2710900.0],["2018-02-01",67.0465,68.4369,66.2167,67.8015,1155400.0],["2018-02-02",66.9119,68.5191,66.9119,67.637,930100.0],["2018-02-05",66.8371,68.863,65.5589,65.7981,1069900.0],["2018-02-06",64.7366,67.0016,64.4749,66.6278,1012300.0],["2018-02-07",66.6802,67.4427,66.3961,66.6577,702300.0],["2018-02-08",67.024,67.936,65.8653,65.8728,931100.0],["2018-02-09",66.3363,66.8596,64.9533,66.6278,795200.0],["2018-02-12",67.1436,67.7416,66.2839,67.4725,777600.0],["2018-02-13",67.2782,67.3679,66.1494,66.6428,708200.0],["2018-02-14",66.3887,67.5997,66.2093,67.5473,456800.0],["2018-02-15",67.9958,68.2575,67.0614,68.2575,448900.0],["2018-02-16",68.1603,68.8181,68.0482,68.4369,782200.0],["2018-02-20",68.4593,68.7583,68.1154,68.4668,512300.0],["2018-02-21",68.4518,68.7359,68.1752,68.1977,901200.0],["2018-02-22",68.2954,68.9195,67.4608,67.5886,449500.0],["2018-02-23",67.957,68.6187,67.7014,68.5811,356600.0],["2018-02-26",68.724,69.1977,68.4082,69.0398,587100.0],["2018-02-27",69.0022,69.5285,68.4383,68.4458,330700.0],["2018-02-28",68.5811,69.1526,67.5435,67.551,342700.0],["2018-03-01",67.6111,68.5059,67.1976,67.7465,419800.0],["2018-03-02",67.3781,68.3706,67.0247,68.2277,319600.0],["2018-03-05",67.8367,69.3781,67.6863,68.6864,466200.0],["2018-03-06",69.0173,69.1376,68.3405,68.7315,668500.0],["2018-03-07",68.16,69.0999,68.13,68.6488,444100.0],["2018-03-08",68.7691,69.0323,68.1976,68.5285,392900.0],["2018-03-09",68.942,69.1977,68.6638,69.0924,551200.0],["2018-03-12",69.3029,69.9195,69.145,69.3029,607500.0],["2018-03-13",69.6789,69.927,69.0248,69.1676,377800.0],["2018-03-14",69.3255,69.3255,67.9119,68.2052,455800.0],["2018-03-15",68.2052,68.4984,66.3555,66.378,608400.0],["2018-03-16",66.3405,67.6638,66.3405,66.8517,826100.0],["2018-03-19",66.6112,66.9646,66.2653,66.8367,487600.0],["2018-03-20",66.9194,67.0322,65.7991,66.0923,391500.0],["2018-03-21",66.2126,67.0623,65.8066,66.5585,307700.0],["2018-03-22",66.1675,66.4908,63.9118,63.9344,669300.0],["2018-03-23",63.9268,64.5133,63.3554,63.4757,491000.0],["2018-03-26",64.3554,64.8291,63.6862,64.6336,343300.0],["2018-03-27",64.9419,65.3855,64.19,64.3254,465800.0],["2018-03-28",64.6336,64.6336,62.8817,63.6787,569200.0],["2018-03-29",63.9118,64.8818,63.8968,64.4757,477000.0],["2018-04-02",64.1675,64.6186,61.9268,62.6261,754600.0],["2018-04-03",63.0396,63.8366,62.9268,63.2802,538700.0],["2018-04-04",62.3629,63.8667,61.9418,63.7614,399900.0],["2018-04-05",64.1374,64.8742,63.7013,64.2878,662800.0],["2018-04-06",63.9118,64.581,62.5433,62.987,346000.0],["2018-04-09",63.4832,63.4832,62.0471,62.1298,455900.0],["2018-04-10",62.596,63.5734,62.1373,62.7388,697700.0],["2018-04-11",62.4005,62.8366,61.6335,61.7689,411400.0],["2018-04-12",61.7764,62.205,61.4832,62.0546,585500.0],["2018-04-13",62.4305,63.3404,61.2877,62.4907,967600.0],["2018-04-16",62.8291,63.6186,62.4456,63.1298,532200.0],["2018-04-17",63.5058,64.2802,63.1975,64.0171,609800.0],["2018-04-18",60.8892,63.0246,60.3102,62.0997,1698100.0],["2018-04-19",61.8441,62.032,60.5733,61.8516,838800.0],["2018-04-20",62.0095,62.9118,61.6185,62.1298,631400.0],["2018-04-23",62.1373,69.0323,62.1373,63.19,778300.0],["2018-04-24",63.4005,64.1674,61.8215,62.7388,955000.0],["2018-04-25",62.8742,64.6186,62.7464,63.8592,502100.0],["2018-04-26",63.9043,63.9043,62.4681,62.7463,533600.0],["2018-04-27",62.8817,63.4381,62.7614,63.3328,409600.0],["2018-04-30",63.5208,64.1223,62.5885,62.8441,676700.0],["2018-05-01",61.9719,65.4382,61.017,63.6185,1401800.0],["2018-05-02",62.032,62.1524,58.1748,58.2876,2009800.0],["2018-05-03",57.874,59.7462,57.5958,59.3477,1068300.0],["2018-05-04",59.2876,61.6486,59.1147,61.2501,980100.0],["2018-05-07",61.423,62.3103,61.0546,61.235,638500.0],["2018-05-08",61.4982,62.0847,60.7162,60.7914,575400.0],["2018-05-09",60.8591,61.4005,60.4455,60.5583,591400.0],["2018-05-10",60.7237,61.4456,60.6636,60.7463,527200.0],["2018-05-11",60.7463,61.408,60.7087,61.2726,429000.0],["2018-05-14",61.4982,62.1824,61.1749,61.4381,480700.0],["2018-05-15",62.8216,63.5735,62.4306,63.4231,901900.0],["2018-05-16",63.4907,65.0697,63.4306,64.7163,696900.0],["2018-05-17",64.6562,64.9645,63.9795,64.5434,547400.0],["2018-05-18",64.3254,65.0321,64.2878,64.7915,435500.0],["2018-05-21",65.1449,65.957,64.7013,65.7239,565800.0],["2018-05-22",65.8968,66.4307,65.4006,65.4758,534800.0],["2018-05-23",65.7916,66.2803,65.5359,65.9795,831300.0],["2018-05-24",66.1233,66.3502,64.5422,64.7389,635700.0],["2018-05-25",64.5271,65.1928,64.3153,64.9886,550200.0],["2018-05-29",64.9053,65.3819,64.3682,64.6481,625600.0],["2018-05-30",65.0642,66.0476,64.7541,65.7148,530400.0],["2018-05-31",65.7148,65.7677,64.2396,64.3985,515500.0],["2018-06-01",62.3107,63.9446,61.0852,62.409,1575600.0],["2018-06-04",62.4619,62.9083,61.8719,62.3409,780700.0],["2018-06-05",62.7645,63.7177,62.3107,62.9007,601500.0],["2018-06-06",62.9007,64.3682,62.9007,64.0732,1254600.0],["2018-06-07",64.5725,65.6845,64.3456,64.8448,710500.0],["2018-06-08",64.3985,66.1006,64.3985,65.8434,999300.0],["2018-06-11",66.0249,66.267,64.3531,65.6996,822900.0],["2018-06-12",65.9266,66.2216,65.3138,65.6694,738800.0],["2018-06-13",66.3502,66.5318,63.9824,64.8146,1050000.0],["2018-06-14",64.8373,65.1474,63.6194,64.9432,566700.0],["2018-06-15",64.8221,65.5105,64.0354,65.4727,995900.0],["2018-06-18",65.1172,65.7602,64.5423,65.0869,808100.0],["2018-06-19",64.5422,65.0415,62.3409,62.4922,1304200.0],["2018-06-20",61.1381,61.4785,59.5722,60.3211,1593100.0],["2018-06-21",60.3136,61.7962,60.2682,61.6374,724000.0],["2018-06-22",61.8341,62.9839,61.6525,62.0307,753300.0],["2018-06-25",62.0459,62.5754,60.9717,61.3575,432700.0],["2018-06-26",61.6903,61.887,60.8204,61.5315,296100.0],["2018-06-27",61.5844,62.3863,61.2894,61.3726,371900.0],["2018-06-28",61.3424,62.5225,61.3424,62.356,482000.0],["2018-06-29",62.4166,63.8463,62.4166,62.9083,614400.0],["2018-07-02",62.7872,63.3092,62.5679,63.1503,308000.0],["2018-07-03",63.4,63.9144,63.1882,63.3546,187300.0],["2018-07-05",63.4983,64.2094,63.173,64.1716,268000.0],["2018-07-06",64.1489,65.1625,63.9598,64.8146,317600.0],["2018-07-09",65.0945,66.3275,65.0945,65.9266,321200.0],["2018-07-10",66.093,66.3805,65.2079,66.1006,297800.0],["2018-07-11",65.6996,65.8434,64.807,65.2912,264700.0],["2018-07-12",65.4576,65.6467,64.3909,64.9961,323000.0],["2018-07-13",65.0037,65.2836,64.3002,64.3682,342400.0],["2018-07-16",64.4666,64.6406,63.173,63.2335,409100.0],["2018-07-17",62.6284,63.0142,60.6161,61.5088,842400.0],["2018-07-18",61.6828,61.9248,60.7599,61.6071,425100.0],["2018-07-19",61.3499,62.3333,61.0095,61.7811,362300.0],["2018-07-20",61.5617,62.0308,61.2213,61.6979,390100.0],["2018-07-23",61.7735,61.8643,61.2818,61.592,334000.0],["2018-07-24",61.3953,61.5466,60.4346,60.5783,708200.0],["2018-07-25",60.6464,61.0549,60.2682,60.8885,471500.0],["2018-07-26",60.8506,61.887,60.8506,61.3802,375000.0],["2018-07-27",61.3575,61.4331,59.2394,59.4587,1162100.0],["2018-07-30",59.4058,59.7613,57.9609,58.5964,763600.0],["2018-07-31",58.7477,60.3136,58.256,60.0866,740900.0],["2018-08-01",61.1457,62.7116,55.8352,57.9912,1651400.0],["2018-08-02",57.4617,58.2333,57.091,57.9988,1273500.0],["2018-08-03",58.2484,60.0564,58.2333,59.5722,468200.0],["2018-08-06",59.3755,59.9202,58.967,59.315,364200.0],["2018-08-07",59.4436,59.7462,57.9458,58.3997,780900.0],["2018-08-08",58.4829,58.8158,57.3482,57.4692,438000.0],["2018-08-09",57.4844,57.7794,56.9094,57.4617,510900.0],["2018-08-10",57.1591,57.6356,56.5614,57.0002,341600.0],["2018-08-13",55.8882,56.5463,55.0712,55.4494,970000.0],["2018-08-14",55.8201,55.9563,55.3208,55.7596,384100.0],["2018-08-15",55.4494,56.1,54.9729,56.0773,478700.0],["2018-08-16",56.4631,57.0002,56.3875,56.8111,427700.0],["2018-08-17",56.7808,57.2877,56.3118,57.1213,474300.0],["2018-08-20",57.1742,58.9519,57.1742,58.2181,688000.0],["2018-08-21",58.2635,59.0729,57.4919,57.5146,524200.0],["2018-08-22",57.5297,57.5751,56.2589,57.212,361800.0],["2018-08-23",57.1742,57.1742,55.9865,56.3496,474000.0],["2018-08-24",56.3496,56.6011,56.1744,56.3877,568000.0],["2018-08-27",56.5554,56.9517,55.8771,56.6087,617400.0],["2018-08-28",56.5783,56.7536,56.2429,56.3954,634100.0],["2018-08-29",56.624,57.348,56.1744,56.6392,602400.0],["2018-08-30",56.5859,56.8831,56.2658,56.6621,657600.0],["2018-08-31",56.6926,57.2946,56.5706,56.9441,519800.0],["2018-09-04",56.9669,57.3937,56.5859,56.9288,460300.0],["2018-09-05",56.8679,58.575,56.784,57.7062,718000.0],["2018-09-06",57.8129,58.5826,57.508,58.4835,529000.0],["2018-09-07",58.2473,58.4683,57.8586,58.1558,429900.0],["2018-09-10",58.293,59.1923,58.293,58.5902,435100.0],["2018-09-11",58.6893,59.8401,58.3082,59.6953,576700.0],["2018-09-12",59.6648,60.023,59.0932,59.4057,442800.0],["2018-09-13",59.6648,59.9848,58.4606,59.1237,435700.0],["2018-09-14",59.1084,59.4438,58.293,58.4073,482100.0],["2018-09-17",58.5826,60.1982,58.4911,60.1525,591600.0],["2018-09-18",60.2363,60.7012,59.078,60.2211,409900.0],["2018-09-19",60.3278,60.7622,59.8248,60.3049,777300.0],["2018-09-20",60.5717,61.5472,59.7105,61.4328,824200.0],["2018-09-21",61.4328,61.4709,59.3142,60.0839,1085200.0],["2018-09-24",60.0763,60.3583,58.8265,59.5581,454300.0],["2018-09-25",59.6648,59.8705,58.8874,59.1008,546500.0],["2018-09-26",58.8874,60.0763,58.857,59.4438,426900.0],["2018-09-27",59.459,59.8019,58.9103,59.4514,358900.0],["2018-09-28",59.3371,60.5183,59.3218,60.0001,361900.0],["2018-10-01",60.1144,60.4802,59.6648,60.0839,470700.0],["2018-10-02",59.8705,60.6936,59.6343,60.2287,304400.0],["2018-10-03",60.4345,60.9985,59.8248,60.3888,375100.0],["2018-10-04",60.3659,60.5183,59.177,59.7562,508900.0],["2018-10-05",59.7029,60.7469,59.5809,60.0153,315300.0],["2018-10-08",60.0153,60.7165,59.9925,60.2059,333100.0],["2018-10-09",60.0992,60.3812,59.2304,59.2609,478700.0],["2018-10-10",59.3752,59.6038,57.5385,57.63,478900.0],["2018-10-11",57.5385,57.8053,55.7857,55.8162,577500.0],["2018-10-12",56.3954,56.4487,54.7035,55.4427,527000.0],["2018-10-15",55.4809,55.9229,55.2446,55.4351,382700.0],["2018-10-16",55.5266,56.7155,54.8712,56.5935,429000.0],["2018-10-17",56.6469,56.6773,55.4123,55.7933,371700.0],["2018-10-18",55.8086,56.2201,54.9398,55.1074,325200.0],["2018-10-19",55.1303,55.8238,54.8102,55.0617,278200.0],["2018-10-22",55.1531,55.4351,54.0176,54.2691,391500.0],["2018-10-23",53.347,53.3851,51.1445,52.6458,776900.0],["2018-10-24",53.568,54.8636,51.7847,51.8761,594100.0],["2018-10-25",52.28,53.3012,51.838,52.6382,403100.0],["2018-10-26",52.181,52.181,50.7101,51.2741,449800.0],["2018-10-29",51.8228,52.1962,49.6889,50.39,574300.0],["2018-10-30",50.4662,51.8609,49.9556,51.7389,433600.0],["2018-10-31",52.3258,52.5544,50.8168,50.8625,471000.0],["2018-11-01",51.2436,53.065,51.0607,53.0498,852300.0],["2018-11-02",53.3317,54.17,53.1641,53.8347,691700.0],["2018-11-05",53.507,53.7966,52.9278,53.4384,1080300.0],["2018-11-06",53.5756,54.8559,53.4155,54.0329,639800.0],["2018-11-07",53.4537,57.8052,53.4537,57.7443,1580500.0],["2018-11-08",57.4166,59.9772,57.3328,59.5962,892500.0],["2018-11-09",59.0246,59.4133,55.3589,56.5478,749200.0],["2018-11-12",56.5554,59.7105,56.3725,58.5978,874600.0],["2018-11-13",58.453,59.3371,57.2718,58.6207,467100.0],["2018-11-14",58.857,59.8172,58.3159,58.9179,479000.0],["2018-11-15",58.7884,59.6876,58.5978,59.5047,354000.0],["2018-11-16",59.0627,60.404,59.0627,60.1906,320600.0],["2018-11-19",60.244,60.4802,57.8205,57.9196,509800.0],["2018-11-20",57.3175,57.3404,54.9855,55.1379,672300.0],["2018-11-21",55.5113,57.3251,55.1303,56.7002,432900.0],["2018-11-23",56.2933,57.9594,56.2933,57.276,143600.0],["2018-11-26",57.8903,58.3049,56.2242,56.9689,466600.0],["2018-11-27",56.5774,57.0457,55.9017,56.6388,321700.0],["2018-11-28",56.8307,57.4066,55.9171,57.276,345300.0],["2018-11-29",57.1839,58.2741,56.7923,57.729,364500.0],["2018-11-30",57.5985,58.8039,57.015,58.3356,441600.0],["2018-12-03",59.5333,59.5486,56.8307,57.9824,526500.0],["2018-12-04",58.0975,58.1897,55.5869,55.656,408200.0],["2018-12-06",54.8038,54.8192,53.6982,54.6042,442500.0],["2018-12-07",54.7424,55.7866,53.1147,53.3911,501900.0],["2018-12-10",53.2759,53.4602,51.7634,52.4774,577700.0],["2018-12-11",53.3066,53.5523,50.7192,50.7807,733600.0],["2018-12-12",51.2951,51.9016,50.0897,50.32,741400.0],["2018-12-13",50.581,51.034,49.7134,49.9668,687300.0],["2018-12-14",49.3372,50.2125,47.986,48.7614,729800.0],["2018-12-17",49.5292,50.6578,48.9457,49.1453,850400.0],["2018-12-18",49.4601,49.606,48.3161,48.3468,658400.0],["2018-12-19",48.3391,49.5752,47.4562,47.5867,524300.0],["2018-12-20",47.5867,47.7403,45.5828,46.1356,692700.0],["2018-12-21",46.1433,46.5118,45.3678,45.7133,1077400.0],["2018-12-24",45.2987,46.0435,44.5003,45.1605,557500.0],["2018-12-26",45.245,47.1414,44.8458,47.0723,479900.0],["2018-12-27",46.2969,47.3717,45.1222,47.3564,685000.0],["2018-12-28",47.4178,47.9169,46.0896,46.7345,631900.0],["2018-12-31",47.1184,47.3794,46.3122,47.1875,514300.0],["2019-01-02",46.4811,48.1318,45.698,47.9245,553400.0],["2019-01-03",47.8017,48.4236,46.9648,47.579,481300.0],["2019-01-04",48.4006,50.2125,47.7326,49.4985,739800.0],["2019-01-07",49.5062,51.4947,49.0992,50.6194,579500.0],["2019-01-08",51.249,51.8939,50.9189,51.2567,537300.0],["2019-01-09",51.5791,51.6636,50.3737,50.6194,650500.0],["2019-01-10",50.4659,52.1473,49.9438,51.8018,534400.0],["2019-01-11",51.7788,52.4621,51.4409,52.1166,665700.0],["2019-01-14",51.8095,53.0226,51.5791,52.3776,760700.0],["2019-01-15",52.4237,53.061,51.8709,52.4083,606800.0],["2019-01-16",52.3392,52.9381,51.8248,51.8632,476300.0],["2019-01-17",51.702,52.8767,51.6559,52.4083,456700.0],["2019-01-18",52.9458,53.5216,52.5696,53.2145,327300.0],["2019-01-22",53.084,53.5907,52.5389,52.8613,587500.0],["2019-01-23",53.0149,53.583,51.4102,51.8018,812700.0],["2019-01-24",51.9246,53.4295,51.6943,52.9765,563000.0],["2019-01-25",53.583,53.8518,52.2318,52.7769,558600.0],["2019-01-28",52.5465,54.0667,52.0014,53.2913,762700.0],["2019-01-29",53.1991,54.0053,52.9458,53.7212,657300.0],["2019-01-30",55.2952,56.6849,54.5428,54.8499,1222000.0],["2019-01-31",55.4641,58.0822,54.6272,57.0841,923800.0],["2019-02-01",57.0841,57.4373,55.4871,56.9536,776500.0],["2019-02-04",56.8691,58.5352,56.7386,58.1974,485500.0],["2019-02-05",58.3816,58.7348,57.9286,58.612,395100.0],["2019-02-06",58.4584,59.802,58.4584,59.3567,579600.0],["2019-02-07",58.8884,59.1878,57.8442,58.8577,707500.0],["2019-02-08",58.5198,59.2569,57.1455,57.8365,563800.0],["2019-02-11",58.0285,58.4507,57.4449,58.1052,487500.0],["2019-02-12",58.42,59.0035,57.7444,58.8807,328300.0],["2019-02-13",59.2108,59.8788,58.7348,59.6024,497000.0],["2019-02-14",59.1187,60.0554,59.1187,59.8327,414600.0],["2019-02-15",60.1552,60.754,59.7099,60.5544,465600.0],["2019-02-19",60.3395,61.7522,60.0477,61.5218,416000.0],["2019-02-20",61.5833,62.7196,61.5449,62.4662,582800.0],["2019-02-21",62.6208,62.9764,62.2498,62.4894,346300.0],["2019-02-22",62.2807,62.4662,61.2062,61.7241,416900.0],["2019-02-25",61.9096,62.9686,61.8787,62.8682,448400.0],["2019-02-26",62.6981,62.9609,61.8401,61.956,542700.0],["2019-02-27",61.9947,63.6875,61.9947,63.6643,429100.0],["2019-02-28",63.3242,63.6334,62.7676,63.3088,326300.0],["2019-03-01",63.6798,64.3369,62.845,63.2856,539100.0],["2019-03-04",63.3861,63.6566,61.9405,63.0769,441500.0],["2019-03-05",62.9996,63.8421,62.7986,63.7571,291400.0],["2019-03-06",63.7726,63.9117,62.9146,63.7649,434800.0],["2019-03-07",63.5175,64.0972,62.4662,62.7831,509100.0],["2019-03-08",62.1184,63.6257,61.9406,63.5098,432800.0],["2019-03-11",63.6102,64.2209,63.1464,63.386,427900.0],["2019-03-12",63.4634,63.4711,62.3734,62.7445,369700.0],["2019-03-13",63.3088,63.4866,62.4507,63.0073,516900.0],["2019-03-14",62.7213,62.9764,61.7937,62.0643,394000.0],["2019-03-15",62.1261,63.1078,62.072,62.6672,469300.0],["2019-03-18",62.7367,63.5329,62.4353,63.3938,463900.0],["2019-03-19",63.7417,64.1745,63.131,63.2933,364500.0],["2019-03-20",62.0797,62.4198,58.9954,59.5829,993100.0],["2019-03-21",59.552,61.4072,59.552,60.9125,654500.0],["2019-03-22",60.5723,60.6806,58.7867,59.0882,566700.0],["2019-03-25",59.3355,60.1858,58.7635,59.4438,351400.0],["2019-03-26",59.9385,60.5723,59.5133,60.4409,505600.0],["2019-03-27",59.5829,60.1395,58.6785,59.9308,412800.0],["2019-03-28",59.7684,60.8738,59.552,60.3559,386800.0],["2019-03-29",60.6651,61.0593,60.1781,60.7424,308600.0],["2019-04-01",61.3222,61.8246,60.8275,61.5927,380100.0],["2019-04-02",61.6004,62.0642,61.1908,61.9869,546300.0],["2019-04-03",62.2961,62.7368,61.5231,61.8555,482100.0],["2019-04-04",61.9792,62.8604,61.9174,62.845,390400.0],["2019-04-05",62.9145,63.3474,62.845,63.1233,234300.0],["2019-04-08",63.1155,63.1155,62.242,62.4198,363200.0],["2019-04-09",62.1725,62.8604,61.8633,62.5126,348700.0],["2019-04-10",62.528,63.0537,62.1261,62.93,177300.0],["2019-04-11",62.9223,63.0846,62.3425,62.7599,209400.0],["2019-04-12",62.9223,63.4866,62.4044,63.2856,241500.0],["2019-04-15",63.417,63.9117,62.5822,63.0228,219500.0],["2019-04-16",63.2237,64.3291,63.131,64.2828,291700.0],["2019-04-17",64.4064,64.592,63.7494,63.9349,301000.0],["2019-04-18",63.904,64.8084,63.5407,64.1668,242300.0],["2019-04-22",64.0663,64.1513,63.8035,64.0663,254000.0],["2019-04-23",64.1436,64.9784,63.7494,64.4992,307500.0],["2019-04-24",64.4296,65.0403,64.0199,64.3523,211600.0],["2019-04-25",64.1359,64.1977,63.0382,63.6412,202900.0],["2019-04-26",63.5948,64.7697,63.5948,64.4296,272700.0],["2019-04-29",64.646,65.4268,64.4605,65.1098,491900.0],["2019-04-30",65.1408,65.8365,64.1204,65.7205,621700.0],["2019-05-01",68.8048,73.0408,68.1014,69.8947,1981700.0],["2019-05-02",69.1372,70.2194,67.9545,70.2194,1017200.0],["2019-05-03",70.4513,72.0823,70.4513,71.804,629400.0],["2019-05-06",70.7528,72.2524,70.3585,71.8427,502900.0],["2019-05-07",71.2861,72.005,69.8638,70.3431,484200.0],["2019-05-08",70.3353,71.8891,70.1498,71.0465,519200.0],["2019-05-09",70.4977,70.5441,68.8125,69.3227,551600.0],["2019-05-10",69.2532,69.8174,68.9594,69.3459,423100.0],["2019-05-13",68.5033,68.5033,67.3438,67.6762,449900.0],["2019-05-14",67.5757,68.0936,67.0037,67.5526,412000.0],["2019-05-15",67.251,67.854,66.9496,67.1351,357000.0],["2019-05-16",67.6067,68.0704,67.2356,67.5603,467400.0],["2019-05-17",67.1429,68.7275,67.0192,67.9004,437100.0],["2019-05-20",67.5989,68.4956,67.3438,67.8927,352000.0],["2019-05-21",68.4415,69.7865,68.0936,69.7169,330900.0],["2019-05-22",69.5314,69.5701,68.8512,69.0908,284100.0],["2019-05-23",68.3719,68.5033,67.3361,68.3333,298300.0],["2019-05-24",68.9944,69.2667,68.3566,69.1267,188200.0],["2019-05-28",69.2822,70.1379,69.2278,69.7567,387500.0],["2019-05-29",69.3367,69.7489,68.4344,69.5389,300100.0],["2019-05-30",69.6167,70.8846,69.6167,70.1845,400700.0],["2019-05-31",69.4689,69.9201,68.0844,69.6401,412600.0],["2019-06-03",69.6167,71.3435,69.6167,70.9157,487700.0],["2019-06-04",71.5146,71.9502,70.0445,70.4879,535000.0],["2019-06-05",70.729,71.1724,69.8889,70.8379,529700.0],["2019-06-06",71.0557,72.1213,70.6668,71.8491,625900.0],["2019-06-07",72.4169,73.6615,71.7558,73.117,477700.0],["2019-06-10",73.2725,73.5915,72.6503,73.2181,440000.0],["2019-06-11",73.4903,73.6226,72.3158,72.3469,325400.0],["2019-06-12",72.6036,73.0236,72.1602,72.9692,355500.0],["2019-06-13",73.2181,73.8715,72.8914,73.7859,267800.0],["2019-06-14",73.7626,75.2172,73.3426,75.1083,397200.0],["2019-06-17",75.326,75.8005,74.7893,75.3494,433400.0],["2019-06-18",75.7228,76.9051,75.3805,76.3606,424000.0],["2019-06-19",76.3839,76.9517,75.9094,76.6017,556900.0],["2019-06-20",77.0062,77.3718,75.4972,76.4306,507200.0],["2019-06-21",76.0806,76.1895,75.4816,75.9872,790000.0],["2019-06-24",76.1661,77.2318,75.2483,75.4427,630400.0],["2019-06-25",75.505,76.6639,75.1316,76.2361,385100.0],["2019-06-26",76.135,76.2906,75.046,75.2794,233700.0],["2019-06-27",75.6372,76.3839,75.3961,76.2672,260900.0],["2019-06-28",76.3528,76.9362,76.3528,76.6173,716500.0],["2019-07-01",76.804,77.1618,76.1895,76.9907,386500.0],["2019-07-02",76.8273,77.1618,76.555,76.9984,332900.0],["2019-07-03",77.2007,78.5619,76.9984,78.3285,379300.0],["2019-07-05",77.7451,78.4296,77.0062,78.4296,196800.0],["2019-07-08",78.3596,78.6552,77.6985,77.8618,295700.0],["2019-07-09",77.644,77.7685,76.8818,77.0918,382000.0],["2019-07-10",77.4807,77.5662,76.4461,77.3718,321900.0],["2019-07-11",77.2862,77.854,76.6173,76.9206,275800.0],["2019-07-12",76.9517,77.8151,76.9517,77.7762,241900.0],["2019-07-15",77.9785,79.1608,77.6129,78.943,392500.0],["2019-07-16",79.2075,81.0276,79.0208,80.5454,461400.0],["2019-07-17",80.4131,80.7787,79.5342,80.0476,316100.0],["2019-07-18",79.8842,80.6231,79.5497,80.2498,206300.0],["2019-07-19",80.3042,80.8487,80.0864,80.1176,299700.0],["2019-07-22",80.0864,80.3198,79.6509,80.2031,318900.0],["2019-07-23",80.8176,81.2221,80.3509,80.7243,378500.0],["2019-07-24",80.662,81.051,80.2264,80.9421,348500.0],["2019-07-25",80.7554,80.7632,79.8686,80.3354,348600.0],["2019-07-26",80.4054,80.8798,79.8375,80.4909,359700.0],["2019-07-29",80.452,80.5842,79.4253,79.5342,402100.0],["2019-07-30",79.0753,80.5687,78.8497,80.3431,496200.0],["2019-07-31",82.6066,89.1638,81.2843,87.2581,1933900.0],["2019-08-01",87.896,87.896,84.2634,84.7924,1427600.0],["2019-08-02",84.5435,86.1225,83.2134,85.5702,840100.0],["2019-08-05",84.6835,85.2902,83.6256,84.3646,1005600.0],["2019-08-06",84.2946,85.5858,83.5867,84.9557,666400.0],["2019-08-07",84.2246,85.4224,83.6334,85.0646,980100.0],["2019-08-08",85.3913,86.0447,84.7924,85.7958,705500.0],["2019-08-09",85.7802,86.0758,85.298,85.4458,993600.0],["2019-08-12",85.1813,86.208,84.9091,85.1969,416100.0],["2019-08-13",84.8624,87.3593,84.8624,86.9937,612900.0],["2019-08-14",85.718,85.928,84.3101,84.3179,646200.0],["2019-08-15",84.4735,85.088,84.0068,84.4112,384700.0],["2019-08-16",84.7846,86.7136,84.7846,86.4647,294700.0],["2019-08-19",87.1181,87.6159,86.5192,87.437,375000.0],["2019-08-20",87.1259,87.2659,85.9825,86.0602,648200.0],["2019-08-21",86.9392,87.2348,86.1303,86.6825,366600.0],["2019-08-22",86.7525,87.157,84.629,84.7068,550400.0],["2019-08-23",84.3257,84.3879,79.8998,80.102,635500.0],["2019-08-26",80.806,82.1828,80.3758,82.128,458400.0],["2019-08-27",82.8712,83.231,81.4631,81.5101,297300.0],["2019-08-28",81.4709,83.9428,81.4005,83.802,301600.0],["2019-08-29",84.5764,84.5764,82.2219,82.3314,442500.0],["2019-08-30",82.965,83.9506,82.7851,83.1684,265000.0],["2019-09-03",82.3314,82.7929,81.0954,82.4174,879900.0],["2019-09-04",83.3561,84.2244,83.0745,83.9037,274700.0],["2019-09-05",84.7876,85.8906,84.7251,84.9284,627000.0],["2019-09-06",84.9128,85.4838,84.2166,84.8737,536800.0],["2019-09-09",85.2257,85.3196,84.0836,84.5921,302300.0],["2019-09-10",83.9819,84.4043,82.3548,83.536,377800.0],["2019-09-11",83.5517,83.8568,80.1802,80.6418,545300.0],["2019-09-12",80.2741,80.5557,78.7878,79.4762,502900.0],["2019-09-13",79.6014,80.3445,78.9208,79.7343,633000.0],["2019-09-16",79.7343,80.2976,78.5766,79.4136,373700.0],["2019-09-17",79.3197,80.1255,78.9599,79.5075,352800.0],["2019-09-18",79.7109,80.7982,79.1477,79.8282,344800.0],["2019-09-19",79.7891,80.0003,78.3967,78.7252,651400.0],["2019-09-20",78.9756,79.8986,78.1229,78.3811,791300.0],["2019-09-23",78.0916,79.9456,77.5519,78.7409,576100.0],["2019-09-24",79.0929,80.102,79.0068,79.1476,339100.0],["2019-09-25",79.179,80.454,79.0303,80.0394,427300.0],["2019-09-26",79.969,80.7669,79.6639,80.4618,496500.0],["2019-09-27",80.6809,80.9546,77.3798,77.6614,450800.0],["2019-09-30",77.7474,80.3601,77.6536,79.6483,343300.0],["2019-10-01",80.72,82.0889,78.4201,78.866,660100.0],["2019-10-02",78.2403,79.6561,77.6301,79.4058,278600.0],["2019-10-03",79.4058,80.2037,78.6314,79.9064,531600.0],["2019-10-04",79.9221,81.9481,79.9221,81.377,330400.0],["2019-10-07",81.1346,82.2923,80.7591,81.5413,686700.0],["2019-10-08",80.9938,81.5179,79.5935,79.883,318500.0],["2019-10-09",80.6261,81.0798,79.9847,80.3836,245700.0],["2019-10-10",80.6887,81.158,79.7343,79.9064,237800.0],["2019-10-11",80.8373,81.1111,80.1646,80.3054,425900.0],["2019-10-14",80.016,81.3458,79.6405,79.6483,343600.0],["2019-10-15",79.7891,80.1724,78.7878,79.1711,364300.0],["2019-10-16",79.4371,80.1568,79.2024,79.3198,389600.0],["2019-10-17",79.7109,80.1098,78.2559,79.2181,342100.0],["2019-10-18",79.0069,79.3198,78.3733,78.4045,195500.0],["2019-10-21",78.9834,80.235,78.2715,79.617,314600.0],["2019-10-22",79.617,79.9221,78.6939,79.1868,252300.0],["2019-10-23",79.2102,79.3432,76.5193,76.5975,441700.0],["2019-10-24",76.7383,77.0512,73.359,73.7189,505300.0],["2019-10-25",75.6276,77.3172,75.2521,76.7618,477800.0],["2019-10-28",77.4189,77.8413,76.1986,76.4098,369100.0],["2019-10-29",76.1673,77.9117,75.9952,77.1686,340500.0],["2019-10-30",76.9496,77.4267,76.2299,77.0904,302600.0],["2019-10-31",76.84,78.6001,75.9952,78.5297,562600.0],["2019-11-01",78.647,79.351,77.8491,78.3498,850900.0],["2019-11-04",78.8113,79.3745,77.6223,78.3185,699200.0],["2019-11-05",78.1073,78.5375,75.9483,76.1125,452400.0],["2019-11-06",75.5963,81.3223,75.3303,81.1111,640200.0],["2019-11-07",81.3536,81.424,78.9599,79.7578,592900.0],["2019-11-08",79.7891,82.1358,79.2259,81.8542,340500.0],["2019-11-11",81.1737,83.3092,80.4853,83.1058,321800.0],["2019-11-12",82.9963,83.2857,82.4331,83.0589,305100.0],["2019-11-13",82.5739,84.068,82.5739,83.3953,374800.0],["2019-11-14",83.1919,83.9898,83.0198,83.364,272500.0],["2019-11-15",83.5439,83.8803,83.0198,83.2466,278800.0],["2019-11-18",83.1137,83.8333,79.6248,79.8595,469400.0],["2019-11-19",79.9847,80.5322,78.3889,80.1333,474200.0],["2019-11-20",79.9847,81.2675,79.8204,80.368,535200.0],["2019-11-21",80.8608,81.8308,80.4853,81.4005,503200.0],["2019-11-22",81.3145,81.3692,78.2246,78.2246,423700.0],["2019-11-25",78.5551,79.6251,78.3033,78.6495,406900.0],["2019-11-26",78.9485,80.1523,78.8541,79.8769,242000.0],["2019-11-27",80.2152,80.3726,79.4284,80.2152,231200.0],["2019-11-29",80.2074,80.2939,79.3104,79.5307,100100.0],["2019-12-02",79.1294,79.4678,78.2876,79.0272,416700.0],["2019-12-03",78.7518,80.1208,78.6259,79.9792,299300.0],["2019-12-04",80.1916,81.3246,79.7668,79.9084,338600.0],["2019-12-05",79.8926,80.1208,78.4292,79.098,340500.0],["2019-12-06",79.6015,81.3325,79.6015,80.5142,304100.0],["2019-12-09",80.3097,80.6795,79.3183,79.4284,229500.0],["2019-12-10",79.1766,79.8061,78.9091,79.4205,265800.0],["2019-12-11",79.6487,81.364,79.6172,81.1673,291700.0],["2019-12-12",80.6558,80.8761,79.4835,79.814,237400.0],["2019-12-13",79.7825,80.2625,79.0272,79.9792,183500.0],["2019-12-16",80.6558,82.3632,80.4827,81.4584,573600.0],["2019-12-17",81.5135,82.1508,81.1594,81.4505,207000.0],["2019-12-18",81.2302,81.8597,80.4119,81.3876,224700.0],["2019-12-19",81.12,81.6866,80.7817,81.1673,183600.0],["2019-12-20",81.5135,83.8424,81.3404,83.8424,892900.0],["2019-12-23",83.8739,84.0155,82.9848,83.811,503700.0],["2019-12-24",83.8189,84.6057,83.6772,83.8818,124200.0],["2019-12-26",83.9447,84.5978,83.6142,83.866,360800.0],["2019-12-27",84.1178,84.4876,83.5592,83.9919,392600.0],["2019-12-30",83.9132,84.3303,82.8904,83.2445,271400.0],["2019-12-31",83.1107,83.8346,83.1107,83.5434,253800.0],["2020-01-02",83.8031,84.0627,82.497,83.1186,343700.0],["2020-01-03",82.851,84.3932,82.851,84.0627,339200.0],["2020-01-06",83.1186,83.3231,81.6157,82.6622,441800.0],["2020-01-07",82.4734,83.8975,82.1272,83.1107,355000.0],["2020-01-08",83.1343,83.2287,81.4112,82.6622,290700.0],["2020-01-09",82.9848,83.9132,82.5049,83.3861,414700.0],["2020-01-10",83.6772,84.9676,82.9533,84.8968,311600.0],["2020-01-13",84.9754,87.0211,84.464,86.5254,469300.0],["2020-01-14",86.5805,87.6113,86.5491,87.1785,359000.0],["2020-01-15",86.9425,87.7057,86.5569,86.8716,392300.0],["2020-01-16",87.2572,87.6742,86.6828,87.1234,330700.0],["2020-01-17",87.1549,88.3037,86.9582,87.8473,229600.0],["2020-01-21",87.3988,87.9339,85.6049,85.8173,375000.0],["2020-01-22",86.1006,86.7379,84.8181,85.4632,309700.0],["2020-01-23",85.1407,86.0219,84.3853,85.2351,398400.0],["2020-01-24",85.3924,85.778,84.9204,85.479,309100.0],["2020-01-27",84.346,85.8881,83.8031,85.3688,440600.0],["2020-01-28",85.6521,86.5727,85.1721,85.9983,360400.0],["2020-01-29",89.5153,94.0001,88.8859,90.963,1028000.0],["2020-01-30",90.2943,95.2197,90.0976,95.0623,611300.0],["2020-01-31",94.8341,96.6595,94.7791,96.573,525700.0],["2020-02-03",96.2661,98.5636,95.975,97.4542,589800.0],["2020-02-04",97.9499,97.9893,96.3684,96.6281,464000.0],["2020-02-05",96.9743,97.5172,95.7233,97.3992,319000.0],["2020-02-06",97.769,98.1152,96.1796,96.8248,420600.0],["2020-02-07",96.3999,97.407,95.9121,96.7382,398500.0],["2020-02-10",96.3842,97.0451,95.3771,95.5266,453100.0],["2020-02-11",95.2118,95.5974,93.7641,94.543,434100.0],["2020-02-12",94.7319,94.8341,93.2212,93.6775,447300.0],["2020-02-13",93.6382,95.5108,93.5753,94.4171,323800.0],["2020-02-14",95.1882,96.0222,94.5194,95.6131,346200.0],["2020-02-18",95.3692,95.4321,93.7798,94.5273,293700.0],["2020-02-19",94.8892,95.9514,94.606,95.6682,235300.0],["2020-02-20",95.8098,97.053,95.6918,96.691,210800.0],["2020-02-21",96.4314,96.4314,95.204,95.3928,227000.0],["2020-02-24",94.2701,94.4204,92.9182,93.2898,307900.0],["2020-02-25",93.2898,93.8037,89.7638,89.8903,361900.0],["2020-02-26",90.1354,91.9537,89.8982,91.0999,309700.0],["2020-02-27",89.8507,91.0999,87.5264,87.5817,429100.0],["2020-02-28",85.1863,85.3523,81.7709,83.7948,749600.0],["2020-03-02",84.3878,90.8864,83.8423,90.7995,728800.0],["2020-03-03",91.3766,94.199,90.5623,92.6336,817600.0],["2020-03-04",94.9263,99.3695,93.0606,99.0216,722500.0],["2020-03-05",96.7842,97.7408,92.017,93.7642,487600.0],["2020-03-06",91.2817,93.4717,89.1708,93.1159,497600.0],["2020-03-09",84.5933,90.752,84.1822,87.9929,579200.0],["2020-03-10",89.9298,90.8232,83.5893,88.9179,521100.0],["2020-03-11",86.9335,88.3803,82.2057,82.4113,737600.0],["2020-03-12",77.2013,77.9286,72.7503,73.4539,758400.0],["2020-03-13",76.9088,78.0077,70.5524,77.9919,664000.0],["2020-03-16",71.6276,77.4227,70.2441,71.6513,655800.0],["2020-03-17",73.2641,82.5615,71.8015,81.257,647300.0],["2020-03-18",75.8098,77.6677,63.3185,66.4255,800400.0],["2020-03-19",65.6824,72.1257,63.5952,70.8528,596200.0],["2020-03-20",71.1612,71.1612,63.3659,66.0381,1023200.0],["2020-03-23",64.4411,67.2003,60.4803,61.3578,546500.0],["2020-03-24",64.3621,70.5603,63.8008,70.331,517200.0],["2020-03-25",71.9043,81.1701,71.6513,78.3951,1067800.0],["2020-03-26",80.3083,86.127,79.9841,81.9685,810300.0],["2020-03-27",85.5815,87.6292,77.4464,81.0594,1199500.0],["2020-03-30",82.4192,84.119,79.747,83.5418,612900.0],["2020-03-31",83.2414,84.3561,79.1461,80.9566,661400.0],["2020-04-01",77.731,82.2611,77.7152,79.6521,412500.0],["2020-04-02",79.4387,83.2414,78.6718,81.763,391100.0],["2020-04-03",81.0594,82.3638,78.3555,79.1145,442000.0],["2020-04-06",81.1226,82.5694,80.0632,80.7036,522600.0],["2020-04-07",82.7749,82.7749,79.407,80.1186,499900.0],["2020-04-08",81.589,83.0912,80.0632,82.6563,328300.0],["2020-04-09",84.4589,88.6886,83.0279,88.0008,447600.0],["2020-04-13",87.3525,87.9375,85.6448,87.6292,388200.0],["2020-04-14",89.4713,90.254,87.8822,89.5424,292100.0],["2020-04-15",87.06,88.2854,86.0796,87.9375,329000.0],["2020-04-16",87.5817,91.8747,87.5817,91.4873,610500.0],["2020-04-17",92.1514,94.0409,91.8668,93.1475,740000.0],["2020-04-20",91.7956,97.227,90.1907,93.9144,435600.0],["2020-04-21",91.4873,94.6338,90.9339,93.1001,292200.0],["2020-04-22",94.6417,95.8434,93.1633,95.0054,218000.0],["2020-04-23",95.6695,97.4562,95.5351,96.4838,264400.0],["2020-04-24",97.559,99.1323,95.3849,98.6738,232100.0],["2020-04-27",98.824,102.5872,98.824,101.6464,386100.0],["2020-04-28",103.1722,103.7098,98.5947,98.9188,402200.0],["2020-04-29",100.1759,101.852,99.0533,100.5554,307800.0],["2020-04-30",99.4564,99.5039,97.6302,98.0571,427400.0],["2020-05-01",96.6973,99.156,95.456,98.8951,349600.0],["2020-05-04",98.9188,100.3261,97.053,100.1047,432500.0],["2020-05-05",100.5554,103.9865,100.4605,103.1169,697400.0],["2020-05-06",102.7295,106.1132,101.9547,103.9628,705800.0],["2020-05-07",102.6741,107.8921,101.1167,107.5205,882500.0],["2020-05-08",107.5205,110.9674,104.9273,110.5405,728100.0],["2020-05-11",109.4416,110.3903,108.1134,109.0068,563100.0],["2020-05-12",108.7222,112.4617,108.1529,109.3151,413700.0],["2020-05-13",108.8724,109.576,106.303,106.8801,314600.0],["2020-05-14",106.0341,111.9399,105.1566,111.6553,767300.0],["2020-05-15",111.0307,112.9755,109.9871,110.335,937900.0],["2020-05-18",111.4734,115.8296,111.4734,114.5647,582600.0],["2020-05-19",114.114,115.4106,112.8807,113.0072,257400.0],["2020-05-20",114.8651,115.7031,113.8927,114.6991,293000.0],["2020-05-21",115.2999,118.486,114.9204,118.2567,507700.0],["2020-05-22",117.7191,119.4031,116.8811,119.1422,451800.0],["2020-05-26",118.9676,119.412,106.2613,106.8565,1220300.0],["2020-05-27",107.9438,110.5946,107.4438,110.4121,428100.0],["2020-05-28",111.7533,114.4914,109.8962,112.8485,378100.0],["2020-05-29",113.3009,114.1422,111.2692,113.1501,338400.0],["2020-06-01",112.8803,114.3089,111.1819,113.5628,337000.0],["2020-06-02",114.4041,115.4041,111.4994,112.9914,345900.0],["2020-06-03",113.6422,114.1104,108.9438,110.3565,475800.0],["2020-06-04",110.1581,111.5232,109.0232,110.3089,319800.0],["2020-06-05",110.8724,111.2533,105.3407,106.8089,668300.0],["2020-06-08",106.1105,110.6581,105.8486,110.5708,444100.0],["2020-06-09",115.8724,115.9914,110.3327,111.9359,767000.0],["2020-06-10",112.4438,114.793,111.7613,113.3168,362500.0],["2020-06-11",110.9279,111.547,104.9438,105.7296,429300.0],["2020-06-12",108.7851,108.7851,103.7772,105.6026,429200.0],["2020-06-15",103.5788,105.1581,102.1026,104.1264,686400.0],["2020-06-16",106.9676,107.0629,104.1422,105.8803,551400.0],["2020-06-17",107.047,108.0311,105.1026,106.6026,402500.0],["2020-06-18",106.0946,106.3565,102.6105,103.055,494500.0],["2020-06-19",104.555,104.9597,102.0074,102.7216,732800.0],["2020-06-22",102.5073,103.547,101.428,103.293,409000.0],["2020-06-23",104.4677,106.1423,103.7613,104.7057,446700.0],["2020-06-24",103.5867,103.9915,100.5947,102.8407,395400.0],["2020-06-25",102.6185,103.682,100.9836,103.4836,363500.0],["2020-06-26",102.8328,103.5073,101.0867,101.2375,474400.0],["2020-06-29",101.8804,103.8565,101.2851,103.2692,248600.0],["2020-06-30",103.0946,106.793,102.547,106.7216,469000.0],["2020-07-01",106.3486,107.5867,105.4676,105.9438,566700.0],["2020-07-02",107.0311,107.793,106.1026,106.8803,276800.0],["2020-07-06",108.2533,108.4279,105.5788,106.6899,227600.0],["2020-07-07",105.4121,110.9438,105.174,109.92,389600.0],["2020-07-08",109.6581,110.9597,108.4676,109.6978,209400.0],["2020-07-09",109.3962,110.0549,106.7533,109.301,285500.0],["2020-07-10",109.2692,110.6026,108.2851,110.3724,217500.0],["2020-07-13",111.1105,113.412,110.1422,110.3248,343800.0],["2020-07-14",109.8803,113.3882,109.7692,113.3724,299100.0],["2020-07-15",113.4914,114.7613,112.1263,113.7295,345900.0],["2020-07-16",113.3406,114.7374,112.1025,112.4835,165800.0],["2020-07-17",113.0787,115.0311,112.9755,114.4596,256200.0],["2020-07-20",114.4597,115.5867,113.6819,114.1502,152700.0],["2020-07-21",114.6422,116.4755,114.6422,115.2136,164300.0],["2020-07-22",115.0708,117.285,115.0708,117.1104,178800.0],["2020-07-23",117.0628,117.9358,114.5946,115.0231,284300.0],["2020-07-24",114.8485,116.2374,113.6977,115.9041,197600.0],["2020-07-27",116.0866,118.6422,115.7771,117.7771,283300.0],["2020-07-28",117.42,118.2374,115.2533,115.42,346400.0],["2020-07-29",129.3802,132.904,126.8326,128.9834,1481900.0],["2020-07-30",128.5707,128.5866,124.0072,124.8009,550800.0],["2020-07-31",125.3326,126.4437,122.7612,125.8485,413200.0],["2020-08-03",126.7453,127.4199,124.7612,125.4675,364800.0],["2020-08-04",125.1262,126.1342,124.3723,125.3326,362000.0],["2020-08-05",125.777,127.1104,124.3802,124.5389,217200.0],["2020-08-06",124.9358,125.2453,123.4914,124.412,334900.0],["2020-08-07",125.1262,125.8246,123.8485,125.7691,323000.0],["2020-08-10",126.1421,126.9993,123.4914,123.5866,377300.0],["2020-08-11",124.0946,124.6501,118.4359,122.7295,585900.0],["2020-08-12",123.7533,127.7374,123.4517,126.9834,400900.0],["2020-08-13",126.6342,129.8882,126.039,128.8961,369600.0],["2020-08-14",128.9675,130.6103,128.7056,129.8643,441100.0],["2020-08-17",130.5151,132.4913,130.4437,132.0469,407100.0],["2020-08-18",132.1341,133.1024,131.3881,131.9516,315100.0],["2020-08-19",131.9675,132.1262,130.5151,131.531,240900.0],["2020-08-20",131.2612,135.8643,130.8405,135.3961,421000.0],["2020-08-21",134.9199,135.7294,133.3643,135.531,275300.0],["2020-08-24",137.2929,139.3167,136.8405,137.1341,343600.0],["2020-08-25",138.1818,139.7452,137.0786,138.8008,530700.0],["2020-08-26",138.7844,138.7844,130.609,133.7824,866200.0],["2020-08-27",133.9382,138.0546,133.9054,136.5786,388400.0],["2020-08-28",136.513,138.2924,136.144,137.6364,226500.0],["2020-08-31",137.2264,138.8254,136.39,138.194,308700.0],["2020-09-01",138.6778,139.752,137.2756,139.465,279800.0],["2020-09-02",139.7028,140.8754,138.3252,139.2354,266000.0],["2020-09-03",138.9648,139.1862,132.1916,134.012,300500.0],["2020-09-04",134.6844,135.3896,128.1327,131.7406,426900.0],["2020-09-08",130.896,131.2732,127.9113,129.092,323800.0],["2020-09-09",130.7648,133.766,130.1416,132.8886,364300.0],["2020-09-10",133.6595,134.4139,131.6095,132.3885,330100.0],["2020-09-11",133.5692,134.3154,130.3056,131.1912,187900.0],["2020-09-14",132.8395,133.4463,130.6993,131.0519,306500.0],["2020-09-15",135.9144,136.3654,130.8141,131.6669,519100.0],["2020-09-16",131.3389,131.5849,126.4845,126.8043,439600.0],["2020-09-17",126.0006,128.5098,123.106,126.8862,501300.0],["2020-09-18",127.3864,127.4192,121.1217,122.286,860200.0],["2020-09-21",120.6871,121.5973,118.1861,121.2611,476300.0],["2020-09-22",121.6137,125.3856,120.5805,124.7624,345900.0],["2020-09-23",124.3032,124.3442,118.8421,119.5555,377700.0],["2020-09-24",119.5391,120.9495,117.3251,120.5313,527000.0],["2020-09-25",119.8425,122.942,119.7195,122.3024,370900.0],["2020-09-28",124.2131,125.3283,123.5817,124.8855,257100.0],["2020-09-29",125.4594,126.1974,123.4586,124.8936,383300.0],["2020-09-30",124.9265,127.329,123.4177,125.3857,479400.0],["2020-10-01",125.6562,126.3286,122.3352,123.393,246300.0],["2020-10-02",121.9662,124.8362,120.8592,123.6144,228900.0],["2020-10-05",124.1229,126.714,123.8523,125.5169,243200.0],["2020-10-06",125.4595,126.3451,123.8195,124.4837,348700.0],["2020-10-07",125.8612,127.985,125.689,127.247,286900.0],["2020-10-08",127.9687,129.3626,126.9027,128.5426,214000.0],["2020-10-09",129.256,135.7094,129.256,134.5204,419600.0],["2020-10-12",134.832,136.2834,132.6918,134.012,270300.0],["2020-10-13",132.9952,136.021,132.1424,135.5618,203900.0],["2020-10-14",135.8324,137.3412,135.4552,136.4638,193600.0],["2020-10-15",134.9796,137.7594,134.3072,136.4392,171200.0],["2020-10-16",136.677,137.2182,135.324,136.267,206100.0],["2020-10-19",136.472,138.7352,134.176,134.3072,285500.0],["2020-10-20",134.8894,135.5126,132.4294,132.8558,222300.0],["2020-10-21",132.8394,132.8476,127.1979,128.1163,432700.0],["2020-10-22",128.8953,129.1331,126.6239,128.6821,255600.0],["2020-10-23",129.707,130.6828,128.3212,130.322,221500.0],["2020-10-26",128.8788,129.9448,125.1397,127.2798,313300.0],["2020-10-27",127.247,128.1982,126.6649,127.2552,182700.0],["2020-10-28",124.6804,128.7312,123.7702,127.452,326800.0],["2020-10-29",126.9355,129.4037,125.0577,128.1409,294600.0],["2020-10-30",126.8453,127.2389,121.0971,123.0405,373500.0],["2020-11-02",125.7957,129.3462,125.1069,127.3783,373800.0],["2020-11-03",128.395,130.7566,126.591,129.5758,481900.0],["2020-11-04",125.4595,136.1194,123.9097,133.5774,526000.0],["2020-11-05",136.3162,141.2444,135.7422,140.3506,381200.0],["2020-11-06",140.9656,146.1316,140.9656,144.7048,358900.0],["2020-11-09",146.9433,147.5747,127.329,127.6242,595500.0],["2020-11-10",127.6407,134.0366,127.6407,132.0932,370600.0],["2020-11-11",133.3724,135.0288,131.1994,134.8976,249800.0],["2020-11-12",137.3576,139.3994,134.914,136.226,323200.0],["2020-11-13",137.0378,137.2674,134.6352,136.4474,221600.0],["2020-11-16",134.955,138.645,134.3482,137.2264,269400.0],["2020-11-17",136.308,139.1616,133.684,138.1858,270900.0],["2020-11-18",137.7102,138.9484,136.3326,137.2264,178400.0],["2020-11-19",136.5868,138.7516,135.7094,137.9644,198200.0],["2020-11-20",138.2022,139.7274,137.1936,138.85,420700.0],["2020-11-23",138.9894,140.8672,138.7024,139.8012,181600.0],["2020-11-24",140.3424,141.4412,138.686,139.8668,211900.0],["2020-11-25",140.2686,140.613,138.7434,138.9156,226300.0],["2020-11-27",139.286,142.1418,139.2366,141.4093,125000.0],["2020-11-30",141.5575,145.8289,141.1377,144.6602,344200.0],["2020-12-01",145.5573,146.4955,143.6397,145.0141,323000.0],["2020-12-02",143.8207,144.438,138.9321,139.286,253400.0],["2020-12-03",139.2942,142.5698,139.2613,140.1831,246000.0],["2020-12-04",140.8496,144.331,140.8496,143.0635,257000.0],["2020-12-07",143.2034,144.3803,141.6891,142.8249,154100.0],["2020-12-08",141.3105,146.9811,140.792,145.9194,304000.0],["2020-12-09",146.2733,149.0386,145.1293,147.3185,266500.0],["2020-12-10",146.6766,153.8943,145.7054,153.8367,464300.0],["2020-12-11",155.7132,161.5977,153.5404,156.5526,489500.0],["2020-12-14",158.067,161.8446,158.067,158.2727,416400.0],["2020-12-15",159.9188,161.4825,154.5939,156.3716,405400.0],["2020-12-16",157.4744,158.8653,156.3798,157.1617,294000.0],["2020-12-17",158.2398,164.5523,158.2398,164.4947,312100.0],["2020-12-18",165.3012,166.7744,163.3178,164.6428,529100.0],["2020-12-21",161.5236,163.5153,160.5443,163.433,272000.0],["2020-12-22",163.5811,165.614,160.3138,164.5441,338900.0],["2020-12-23",164.1079,165.6881,162.6841,164.2725,187200.0],["2020-12-24",163.9762,165.7703,163.1038,164.1901,76700.0],["2020-12-28",165.4493,165.4493,162.1738,162.396,183400.0],["2020-12-29",163.54,164.3466,157.9189,160.6101,262100.0],["2020-12-30",161.3343,163.4824,160.0504,161.7211,164900.0],["2020-12-31",161.4331,164.5441,160.0834,163.8939,175000.0],["2021-01-04",165.6058,169.5233,163.1779,165.1943,310500.0],["2021-01-05",164.4289,168.1982,164.075,167.1283,255200.0],["2021-01-06",168.9143,180.0084,167.9596,176.8563,505100.0],["2021-01-07",180.6503,185.3497,179.0125,183.6214,828100.0],["2021-01-08",184.1481,188.5101,183.3251,185.9505,270100.0],["2021-01-11",183.679,184.9465,179.4159,184.0741,314900.0],["2021-01-12",185.2839,188.9463,184.0247,186.1481,309000.0],["2021-01-13",186.6172,187.2426,183.7695,184.9465,216900.0],["2021-01-14",184.8477,186.6995,181.6297,184.3127,260100.0],["2021-01-15",183.037,184.0082,179.5146,181.7943,211800.0],["2021-01-19",183.1029,183.5308,179.5722,180.0413,325000.0],["2021-01-20",181.317,183.2346,179.6134,183.0865,292800.0],["2021-01-21",184.4609,187.9833,183.6543,187.1686,209000.0],["2021-01-22",185.251,190.6664,185.251,190.1149,310400.0],["2021-01-25",191.3824,195.6127,188.2385,189.9174,311800.0],["2021-01-26",189.9421,190.2302,184.9218,186.1727,358900.0],["2021-01-27",183.2922,189.078,180.0578,181.3252,384600.0],["2021-01-28",182.0495,188.0327,182.0495,186.5266,327100.0],["2021-01-29",185.1769,188.9463,182.0988,182.2223,352400.0],["2021-02-01",184.5843,189.0368,184.5843,187.1028,653900.0],["2021-02-02",190.3618,191.5964,184.1481,188.0574,435100.0],["2021-02-03",195.9501,205.7521,193.8185,197.6619,1115700.0],["2021-02-04",200.0816,200.4355,190.5676,194.7402,502000.0],["2021-02-05",194.8472,196.3369,192.6251,194.6662,351700.0],["2021-02-08",195.2176,198.9212,193.3905,197.127,476800.0],["2021-02-09",197.127,199.308,194.2218,197.9665,305900.0],["2021-02-10",200.0404,200.0404,192.7157,197.1188,261600.0],["2021-02-11",197.522,199.2174,193.9255,198.2463,376900.0],["2021-02-12",197.8513,202.921,196.7484,201.9745,471900.0],["2021-02-16",203.2749,203.3654,199.1022,200.9457,281800.0],["2021-02-17",199.094,199.9828,195.7279,196.5756,271000.0],["2021-02-18",194.23,194.6415,190.6581,190.6746,457500.0],["2021-02-19",191.4153,194.2382,190.938,192.2301,506500.0],["2021-02-22",190.6499,191.226,184.2963,185.7201,392000.0],["2021-02-23",180.5621,184.5482,174.2322,182.8481,572800.0],["2021-02-24",182.353,185.291,180.0422,181.8743,388800.0],["2021-02-25",180.8757,181.5607,175.0575,175.8085,281400.0],["2021-02-26",176.5347,178.4741,172.0948,175.9075,433300.0],["2021-03-01",177.6489,187.1066,177.5829,185.5055,622500.0],["2021-03-02",187.024,187.5357,178.5072,178.7052,418700.0],["2021-03-03",178.5072,178.5072,169.6932,169.9903,435900.0],["2021-03-04",169.1815,170.8486,160.6482,163.5697,527400.0],["2021-03-05",164.6095,166.3591,153.3362,165.8639,517600.0],["2021-03-08",166.9121,171.0467,163.6275,163.9081,498000.0],["2021-03-09",167.4485,177.0959,167.4485,174.5046,508100.0],["2021-03-10",177.1125,182.8151,177.0877,180.2155,443600.0],["2021-03-11",183.6239,184.3749,178.4989,181.833,402900.0],["2021-03-12",180.1247,184.771,178.8785,184.672,369100.0],["2021-03-15",185.8356,194.6413,184.8618,193.2879,434700.0],["2021-03-16",195.1777,197.0841,192.933,193.816,346900.0],["2021-03-17",191.9262,195.3841,188.2372,188.7819,541300.0],["2021-03-18",187.2716,192.1655,184.1191,188.8397,548200.0],["2021-03-19",189.6401,195.0622,185.8274,193.849,649300.0],["2021-03-22",193.3373,194.8311,190.6469,192.6936,478200.0],["2021-03-23",191.2577,192.4213,187.1643,188.559,582000.0],["2021-03-24",189.6319,191.7611,186.2895,190.2509,363400.0],["2021-03-25",188.9882,196.1846,188.0721,194.2452,433000.0],["2021-03-26",195.7967,199.7828,194.3112,199.2381,460900.0],["2021-03-29",200.4925,201.6231,197.8516,200.5338,374900.0],["2021-03-30",200.5421,202.1926,198.2973,202.1844,332400.0],["2021-03-31",203.0261,204.2887,201.326,202.1678,404100.0],["2021-04-01",204.1155,207.4909,202.2999,206.319,319800.0],["2021-04-05",207.9695,209.9007,205.0976,208.4812,326500.0],["2021-04-06",207.9695,209.2322,205.6918,206.3025,307300.0],["2021-04-07",206.7646,207.9695,203.9835,204.5446,256100.0],["2021-04-08",205.634,209.7026,202.663,206.451,326100.0],["2021-04-09",206.517,208.0933,204.4373,205.4854,350000.0],["2021-04-12",205.8073,208.8443,205.2296,206.4923,297200.0],["2021-04-13",205.4937,206.3107,197.3482,198.2478,358900.0],["2021-04-14",198.0662,201.912,197.9094,199.0483,533800.0],["2021-04-15",200.8722,201.6232,192.6029,193.4612,326800.0],["2021-04-16",194.7651,198.4375,193.8738,196.6054,340400.0],["2021-04-19",196.2836,197.5545,190.2921,192.5121,355100.0],["2021-04-20",193.065,193.8903,186.1327,187.7172,365200.0],["2021-04-21",187.3211,191.5218,186.892,190.8203,250500.0],["2021-04-22",190.8533,191.464,186.6444,189.3761,262300.0],["2021-04-23",190.6305,193.8656,189.0624,192.1572,225100.0],["2021-04-26",193.1146,195.0622,192.2893,194.8311,234500.0],["2021-04-27",195.9948,196.7045,193.7583,196.2671,187200.0],["2021-04-28",195.5904,196.4404,194.5505,196.1598,255700.0],["2021-04-29",197.406,197.4225,193.8573,195.7142,193100.0],["2021-04-30",194.7981,195.1612,190.5727,190.7708,638000.0],["2021-05-03",191.3485,193.5107,189.3018,190.7295,309200.0],["2021-05-04",188.7489,189.5164,184.1356,188.1464,473100.0],["2021-05-05",188.1877,200.8722,188.1877,200.0056,665900.0],["2021-05-06",200.0056,200.1542,194.534,198.4293,385100.0],["2021-05-07",199.2711,202.531,196.1598,201.4581,333200.0],["2021-05-10",201.4498,204.5364,199.073,199.692,200100.0],["2021-05-11",194.435,200.5173,192.999,200.2449,325700.0],["2021-05-12",198.1074,198.6769,188.1629,188.4435,370500.0],["2021-05-13",188.5343,193.3456,185.1424,188.5013,323000.0],["2021-05-14",189.2027,191.2329,188.5673,189.8052,204200.0],["2021-05-17",189.7969,189.8135,186.5536,189.0129,169600.0],["2021-05-18",189.2358,189.5329,183.5414,184.1273,369300.0],["2021-05-19",179.9101,181.6267,175.3546,181.5277,266400.0],["2021-05-20",181.4946,181.8083,178.2018,178.2596,286600.0],["2021-05-21",178.7547,181.0325,177.2858,177.4343,206400.0],["2021-05-24",179.4067,181.1315,178.1771,180.8014,203100.0],["2021-05-25",181.3709,181.668,178.2101,178.6392,175300.0],["2021-05-26",178.8792,181.9746,178.0185,181.6436,218500.0],["2021-05-27",182.9595,183.4561,177.8695,178.3413,357900.0],["2021-05-28",179.5827,181.4367,176.8846,179.9055,456000.0],["2021-06-01",182.074,182.074,174.8817,175.3038,434400.0],["2021-06-02",177.2736,177.2736,171.8028,171.9021,639900.0],["2021-06-03",171.5628,171.5628,165.5707,166.8039,804700.0],["2021-06-04",168.1446,168.6329,163.3608,166.6383,587800.0],["2021-06-07",166.3569,171.6042,164.4947,170.5282,908800.0],["2021-06-08",171.3145,171.3145,164.9168,167.6315,514400.0],["2021-06-09",167.9626,169.2123,165.4052,165.5376,424700.0],["2021-06-10",166.059,166.059,159.9592,160.6048,481800.0],["2021-06-11",161.689,163.3526,157.8405,159.1895,630500.0],["2021-06-14",159.1316,160.8365,156.8059,160.224,618800.0],["2021-06-15",161.0765,161.2172,156.7148,157.2032,530100.0],["2021-06-16",157.7163,158.9909,155.7299,157.6915,650800.0],["2021-06-17",156.7231,158.1219,153.5781,156.4003,697900.0],["2021-06-18",155.0761,159.9592,153.9836,159.2971,1045700.0],["2021-06-21",160.0585,162.467,159.7358,161.0848,601600.0],["2021-06-22",162.4918,164.023,161.0186,162.8643,684100.0],["2021-06-23",162.8394,163.8409,156.8224,158.6432,674900.0],["2021-06-24",159.6861,160.4807,157.3687,158.875,406800.0],["2021-06-25",158.9081,159.115,156.1272,156.69,529500.0],["2021-06-28",157.6666,158.784,156.4666,158.2129,326400.0],["2021-06-29",158.9329,159.8516,157.6749,158.6267,257600.0],["2021-06-30",157.9398,159.1399,156.6404,158.8419,368200.0],["2021-07-01",159.8599,160.1496,157.0459,158.097,294000.0],["2021-07-02",158.8998,158.8998,155.2416,156.0858,319400.0],["2021-07-06",156.7231,156.8969,151.898,153.6112,437400.0],["2021-07-07",153.6608,155.7382,152.1297,153.1146,307800.0],["2021-07-08",151.0455,151.1696,147.4618,148.1487,476500.0],["2021-07-09",149.713,152.2869,149.0508,151.7572,456500.0],["2021-07-12",149.9613,151.4428,148.9764,151.1696,220500.0],["2021-07-13",150.4413,150.673,148.6287,149.5971,236300.0],["2021-07-14",150.0275,151.4593,148.5625,148.8025,328200.0],["2021-07-15",148.0411,148.9763,146.7251,147.3128,405000.0],["2021-07-16",148.5791,152.0718,146.7334,149.0674,373500.0],["2021-07-19",146.0548,149.0509,145.0037,147.7597,404600.0],["2021-07-20",147.8673,151.1944,147.0727,150.135,434500.0],["2021-07-21",150.6399,151.9972,149.0674,151.2275,303700.0],["2021-07-22",151.7573,151.7573,148.9433,150.3006,259500.0],["2021-07-23",150.7724,151.5586,149.7544,151.0869,213300.0],["2021-07-26",151.4593,151.7655,149.7626,151.4758,237400.0],["2021-07-27",150.6317,150.971,148.5046,149.3157,190300.0],["2021-07-28",150.2592,151.12,148.2729,150.433,207800.0],["2021-07-29",150.5489,150.8551,147.8259,148.0163,245900.0],["2021-07-30",147.8921,148.8356,145.3099,146.4603,446800.0],["2021-08-02",147.4452,148.339,144.3746,144.4408,493400.0],["2021-08-03",144.416,146.6837,142.9759,146.3361,493100.0],["2021-08-04",145.6575,145.6575,135.974,136.1975,737200.0],["2021-08-05",136.2803,138.4653,133.8553,134.385,498900.0],["2021-08-06",134.8733,136.9175,134.2608,135.8085,425700.0],["2021-08-09",135.0719,135.4278,133.8304,134.716,425200.0],["2021-08-10",135.0223,135.734,131.9765,132.2579,427900.0],["2021-08-11",132.8372,134.0042,131.5875,133.7559,245000.0],["2021-08-12",133.3339,133.3339,130.5861,131.0992,439900.0],["2021-08-13",130.8757,130.9585,127.3417,129.4191,434500.0],["2021-08-16",128.1859,129.1459,126.1085,126.7623,504100.0],["2021-08-17",126.034,127.3334,124.1884,125.6367,402900.0],["2021-08-18",125.9761,130.735,125.5954,128.2107,553700.0],["2021-08-19",127.3582,129.8164,126.663,127.59,349300.0],["2021-08-20",127.7638,130.5529,127.7638,130.255,342900.0],["2021-08-23",130.735,131.9351,128.757,130.793,289500.0],["2021-08-24",132.3076,132.6304,130.4868,131.2068,262100.0],["2021-08-25",131.4386,132.6386,129.7005,131.9931,383500.0],["2021-08-26",132.1426,132.392,130.4888,130.8877,271000.0],["2021-08-27",130.4389,134.1622,130.4389,133.6636,313400.0],["2021-08-30",133.8131,133.8131,131.1869,131.3199,308800.0],["2021-08-31",131.3531,131.3531,129.7242,130.3392,418400.0],["2021-09-01",130.2644,131.6357,128.5025,130.2893,449600.0],["2021-09-02",130.5885,134.4447,130.5469,132.8574,367100.0],["2021-09-03",132.8657,134.1539,131.5193,132.6496,487500.0],["2021-09-07",132.0928,132.4335,129.6577,129.6993,417900.0],["2021-09-08",129.3253,130.1646,126.9317,128.6936,289100.0],["2021-09-09",128.1451,130.5386,127.9955,128.7352,151400.0],["2021-09-10",129.6992,130.3309,125.9593,126.0092,374400.0],["2021-09-13",126.7988,128.2532,126.109,128.0371,265300.0],["2021-09-14",127.1478,127.1811,119.0115,120.4326,881400.0],["2021-09-15",119.319,121.8372,117.956,120.9812,731700.0],["2021-09-16",121.6211,121.6211,117.4989,119.1694,519300.0],["2021-09-17",118.571,119.6597,116.9255,118.2718,1054000.0],["2021-09-20",116.244,121.0726,115.6872,120.923,439500.0],["2021-09-21",121.4881,122.9093,120.9978,121.671,549500.0],["2021-09-22",122.2029,122.7763,120.6072,120.8981,365100.0],["2021-09-23",121.3884,123.2417,120.9978,121.3385,337100.0],["2021-09-24",120.524,121.4715,120.283,120.3828,267200.0],["2021-09-27",122.5851,125.1199,122.1696,122.5519,500500.0],["2021-09-28",123.2584,127.2642,123.2002,124.4136,666400.0],["2021-09-29",124.6546,125.5688,122.9841,123.2916,308300.0],["2021-09-30",123.5741,123.9066,121.1224,121.6377,406700.0],["2021-10-01",121.3884,123.8152,121.0809,122.286,267900.0],["2021-10-04",122.1696,123.2667,121.1973,121.5463,421300.0],["2021-10-05",120.923,122.8677,120.8316,121.8039,340600.0],["2021-10-06",121.6793,122.66,120.5656,122.5353,384600.0],["2021-10-07",123.5908,125.868,122.8677,122.9924,250600.0],["2021-10-08",122.8843,122.8843,120.923,122.1447,276900.0],["2021-10-11",123.25,124.3055,122.8428,123.491,244800.0],["2021-10-12",123.89,125.735,123.7736,125.0535,268500.0],["2021-10-13",125.3527,125.735,121.4715,121.9037,320300.0],["2021-10-14",122.8345,124.1393,122.0699,123.4827,354700.0],["2021-10-15",125.1699,125.3194,122.768,123.2916,276000.0],["2021-10-18",122.6184,125.2114,121.3884,123.2417,515200.0],["2021-10-19",123.4162,123.9648,122.1696,123.4162,371500.0],["2021-10-20",123.5409,124.3554,122.6018,122.9924,312100.0],["2021-10-21",122.5852,123.3581,121.9286,122.9093,304500.0],["2021-10-22",123.0007,123.9315,122.1696,122.4522,227700.0],["2021-10-25",122.7846,125.1366,122.1696,122.8262,292300.0],["2021-10-26",123.3581,126.591,122.6101,124.3138,338300.0],["2021-10-27",124.239,124.3138,121.8954,122.4688,447900.0],["2021-10-28",122.7431,123.4827,122.286,122.7514,287200.0],["2021-10-29",122.6517,124.6712,122.4605,123.383,267300.0],["2021-11-01",123.0007,124.3637,122.3358,122.8095,514900.0],["2021-11-02",122.3774,122.9675,121.6128,122.2112,453600.0],["2021-11-03",126.217,139.157,126.217,135.2675,1175500.0],["2021-11-04",134.6193,138.0184,130.9292,136.2233,632500.0],["2021-11-05",135.6582,138.3758,134.7606,136.9048,356700.0],["2021-11-08",138.1264,140.1709,137.7275,138.7913,374200.0],["2021-11-09",138.7248,143.5285,138.7248,142.3733,487100.0],["2021-11-10",141.2846,142.1655,138.5586,139.1653,356500.0],["2021-11-11",140.653,145.7974,140.3206,145.4068,426300.0],["2021-11-12",146.3958,149.9528,146.1382,147.0108,594600.0],["2021-11-15",147.8751,147.9748,142.2071,142.4897,487000.0],["2021-11-16",142.7473,144.3264,142.2653,142.631,307500.0],["2021-11-17",142.3983,143.9358,140.2125,140.2458,325600.0],["2021-11-18",141.5755,142.6144,137.3037,137.7608,364200.0],["2021-11-19",137.2538,140.6446,137.2538,137.8605,357300.0],["2021-11-22",138.1514,140.3289,136.8882,136.963,252100.0],["2021-11-23",136.3729,139.157,136.323,137.0294,278900.0],["2021-11-24",136.4809,137.9436,136.3396,137.1956,527300.0],["2021-11-26",134.2501,136.9787,133.7662,134.7007,211900.0],["2021-11-29",136.9704,137.3208,132.7566,133.0736,338400.0],["2021-11-30",131.6968,132.1474,120.6908,120.8994,919500.0],["2021-12-01",121.9007,124.5208,115.2504,115.3338,726500.0],["2021-12-02",115.5758,118.9218,115.5758,116.5604,506600.0],["2021-12-03",117.011,117.9872,111.6957,111.8125,724000.0],["2021-12-06",112.2381,116.1766,111.2785,115.8345,928300.0],["2021-12-07",119.7729,127.0324,119.3724,125.0548,534000.0],["2021-12-08",125.3719,128.042,124.3455,126.5568,317500.0],["2021-12-09",126.0144,126.8321,123.0939,123.8449,258000.0],["2021-12-10",126.3482,128.9265,125.9143,126.7737,442200.0],["2021-12-13",125.8224,126.999,123.7865,126.0477,338300.0],["2021-12-14",126.0978,128.2924,124.4206,125.3385,326500.0],["2021-12-15",125.7974,130.5036,123.7281,130.4702,443600.0],["2021-12-16",131.7886,134.4337,130.0363,130.5787,387400.0],["2021-12-17",130.1448,134.1584,129.6108,130.7873,676900.0],["2021-12-20",128.1422,128.7847,123.5195,126.974,447400.0],["2021-12-21",127.7833,129.544,126.7403,128.0921,256800.0],["2021-12-22",127.6248,131.4465,127.3495,131.4465,255900.0],["2021-12-23",131.9471,134.7258,131.8887,134.4588,251900.0],["2021-12-27",134.6423,135.4601,132.8734,135.1346,196800.0],["2021-12-28",134.609,135.9858,133.7245,133.8663,164300.0],["2021-12-29",134.175,135.0762,131.4298,131.6217,217800.0],["2021-12-30",131.6217,133.6744,131.4131,132.6647,232400.0],["2021-12-31",132.6731,134.8175,132.356,134.3419,164100.0],["2022-01-03",135.4684,137.9884,134.5506,137.3459,317600.0],["2022-01-04",135.168,137.8799,132.6481,133.5075,488300.0],["2022-01-05",133.8412,136.8535,133.6326,134.926,351900.0],["2022-01-06",134.3002,135.9857,132.3143,132.8817,326900.0],["2022-01-07",133.2238,135.8606,133.1904,134.2168,260500.0],["2022-01-10",133.1904,136.6032,130.6287,136.5281,443700.0],["2022-01-11",136.5281,138.2303,135.9273,136.5948,388400.0],["2022-01-12",137.4043,138.973,134.2668,135.4517,234800.0],["2022-01-13",135.5435,139.4236,135.5435,137.6129,671800.0],["2022-01-14",135.3349,137.6796,133.1403,136.5031,617100.0],["2022-01-18",134.7174,135.1763,132.381,134.15,432800.0],["2022-01-19",135.0763,136.4113,132.6731,134.5673,328200.0],["2022-01-20",135.41,135.46,128.1255,128.7012,354800.0],["2022-01-21",127.3829,128.7346,124.2454,124.5208,331700.0],["2022-01-24",121.8506,128.017,120.5573,127.7333,407500.0],["2022-01-25",127.4913,129.6859,123.8783,128.1422,325900.0],["2022-01-26",129.5106,130.1698,122.8603,124.2037,327600.0],["2022-01-27",124.888,127.4413,121.8423,122.61,320600.0],["2022-01-28",121.7171,122.66,118.1375,122.2762,533200.0],["2022-01-31",121.3583,126.1646,121.3583,126.1646,415100.0],["2022-02-01",126.2981,130.1615,121.8339,122.4013,622800.0],["2022-02-02",122.4013,122.9687,116.1015,117.8871,905600.0],["2022-02-03",116.6855,116.8107,111.9043,112.0044,719100.0],["2022-02-04",112.6469,112.6469,109.2342,110.8696,417800.0],["2022-02-07",111.6624,113.5148,109.2509,109.5679,392900.0],["2022-02-08",108.7669,112.1129,108.2579,111.8793,297500.0],["2022-02-09",112.7638,114.5828,112.7638,113.5231,268900.0],["2022-02-10",111.4871,120.0983,111.3786,118.9135,779800.0],["2022-02-11",119.2055,119.4642,116.5437,117.1278,904900.0],["2022-02-14",117.1278,119.6645,116.1098,117.5617,615200.0],["2022-02-15",118.3795,121.2082,118.2209,118.6298,428700.0],["2022-02-16",118.6465,120.4238,118.3044,119.556,369500.0],["2022-02-17",118.1875,119.7395,115.7093,116.6105,324900.0],["2022-02-18",116.5187,117.9706,114.1406,114.7247,382200.0],["2022-02-22",113.1476,115.6926,111.4871,111.7124,409600.0],["2022-02-23",112.291,112.8361,108.7607,108.8697,395500.0],["2022-02-24",107.3435,112.509,106.136,112.2658,528600.0],["2022-02-25",113.205,117.5404,112.6516,117.4649,460200.0],["2022-02-28",116.2406,119.7541,115.9555,117.4481,439900.0],["2022-03-01",116.3664,118.119,116.0142,116.6096,429900.0],["2022-03-02",117.2385,118.1525,113.7501,114.4209,356100.0],["2022-03-03",115.184,117.272,113.5321,116.6683,524100.0],["2022-03-04",116.6767,117.9848,113.9094,115.88,512400.0],["2022-03-07",115.9807,116.4754,105.4065,106.3373,1224500.0],["2022-03-08",103.5952,103.9809,97.9601,99.9475,1156600.0],["2022-03-09",100.459,102.2367,99.545,100.3081,825500.0],["2022-03-10",99.3689,99.5701,96.4171,98.5471,561900.0],["2022-03-11",98.4297,99.6623,96.4758,96.4758,488700.0],["2022-03-14",96.023,96.023,92.9204,93.8092,651200.0],["2022-03-15",93.1551,95.914,93.1551,95.6457,720200.0],["2022-03-16",96.3333,103.2765,96.0566,103.1004,644500.0],["2022-03-17",102.5805,109.4651,101.8174,108.9536,720400.0],["2022-03-18",108.0982,111.2512,107.7209,110.4126,590600.0],["2022-03-21",110.899,111.9472,106.6978,107.2848,334400.0],["2022-03-22",107.3435,109.7837,107.2681,109.1967,373400.0],["2022-03-23",109.2974,109.7837,104.1738,104.4673,362500.0],["2022-03-24",104.5092,105.2388,101.3898,104.6098,482300.0],["2022-03-25",105.7167,107.9724,104.2073,105.1465,434600.0],["2022-03-28",105.1465,106.1947,101.6581,105.3981,414600.0],["2022-03-29",106.7146,110.9577,106.7146,110.0604,463400.0],["2022-03-30",109.3058,110.2365,108.0395,108.5427,296300.0],["2022-03-31",108.0479,108.9619,103.0417,103.1088,430300.0],["2022-04-01",103.7293,107.2094,103.5616,106.7985,433900.0],["2022-04-04",107.8299,108.5343,105.4987,108.1485,499400.0],["2022-04-05",108.0144,108.9703,101.591,101.591,587000.0],["2022-04-06",100.1823,100.9621,98.2704,100.0565,444900.0],["2022-04-07",100.1739,100.8615,96.2327,98.0691,350500.0],["2022-04-08",98.5303,100.241,97.524,97.9517,414500.0],["2022-04-11",97.2725,100.8782,96.7861,98.0607,376000.0],["2022-04-12",98.807,101.1801,95.4612,95.478,327800.0],["2022-04-13",96.2662,98.7651,94.849,98.1781,450100.0],["2022-04-14",98.2368,98.9496,95.3857,95.4193,269100.0],["2022-04-18",94.7568,95.3857,93.499,95.1509,320300.0],["2022-04-19",94.6059,99.5701,94.6059,98.6225,466600.0],["2022-04-20",98.6813,100.4171,96.5681,98.5387,630600.0],["2022-04-21",96.4507,97.0545,89.9519,90.8072,717600.0],["2022-04-22",89.9854,90.6563,86.0274,87.344,540900.0],["2022-04-25",86.6648,89.6668,84.9289,89.4823,582300.0],["2022-04-26",89.4739,90.2873,85.3817,85.4572,422200.0],["2022-04-27",85.4572,86.9079,83.822,84.2329,559200.0],["2022-04-28",84.6606,85.7675,82.69,84.9876,416600.0],["2022-04-29",85.4321,89.0211,85.4321,87.1511,759900.0],["2022-05-02",86.7821,90.7904,86.3545,88.9205,862900.0],["2022-05-03",91.2936,91.2936,83.5789,88.845,765900.0],["2022-05-04",90.4718,99.0921,90.4131,97.7505,1081300.0],["2022-05-05",95.3857,95.696,90.7653,91.8554,589300.0],["2022-05-06",90.4466,90.564,85.9771,87.7297,536400.0],["2022-05-09",85.7172,87.7046,84.7025,86.279,426400.0],["2022-05-10",87.6291,87.6291,80.8871,82.3294,492500.0],["2022-05-11",82.1785,83.3524,77.0297,77.3316,556100.0],["2022-05-12",76.0989,82.3462,75.7887,79.7634,656900.0],["2022-05-13",81.1806,83.6879,80.5768,81.8766,589200.0],["2022-05-16",81.0213,81.667,78.7404,79.3022,339400.0],["2022-05-17",81.625,83.017,79.6209,82.7738,457500.0],["2022-05-18",80.8368,80.8368,74.5308,74.7405,578600.0],["2022-05-19",74.5895,78.4469,73.0466,76.6105,619200.0],["2022-05-20",78.1618,78.2708,73.382,76.317,309200.0],["2022-05-23",77.7006,77.7006,74.3883,75.6377,422900.0],["2022-05-24",75.0004,75.3107,73.4072,74.6985,526400.0],["2022-05-25",73.7929,76.3086,73.4407,75.6881,451300.0],["2022-05-26",76.575,81.2971,76.0259,78.7798,442900.0],["2022-05-27",78.898,82.2263,78.898,81.4998,366200.0],["2022-05-31",81.4829,81.9222,78.9487,79.9286,606000.0],["2022-06-01",79.9877,80.3425,77.1157,77.8168,485100.0],["2022-06-02",78.2138,82.9274,78.2138,81.5927,507800.0],["2022-06-03",80.4608,82.8767,80.0891,82.3361,445300.0],["2022-06-06",83.1133,85.0308,81.7617,84.5662,465800.0],["2022-06-07",83.2906,86.3739,82.9105,86.3148,516300.0],["2022-06-08",76.3976,80.4608,75.9077,78.67,2182800.0],["2022-06-09",77.386,78.67,76.2287,77.8928,849800.0],["2022-06-10",75.5107,78.6024,75.2657,75.9246,850500.0],["2022-06-13",73.8803,75.4684,73.3059,74.6152,944300.0],["2022-06-14",74.1844,74.4125,70.966,72.081,1072800.0],["2022-06-15",72.8835,74.5814,72.1317,73.3819,470800.0],["2022-06-16",71.8023,71.9797,64.3855,64.6896,1005100.0],["2022-06-17",64.9177,65.8216,63.1607,64.7826,996300.0],["2022-06-21",65.8216,67.604,64.0983,64.4869,709200.0],["2022-06-22",61.6402,64.0392,61.3107,63.0931,758700.0],["2022-06-23",63.3296,66.6579,63.1184,66.5734,699600.0],["2022-06-24",67.5533,69.4961,67.0211,69.4961,1032300.0],["2022-06-27",70.0621,70.6872,68.7444,70.0368,454900.0],["2022-06-28",70.4507,71.4644,68.4656,68.7697,491600.0],["2022-06-29",68.4064,68.8457,66.1426,67.8405,455500.0],["2022-06-30",67.0211,68.7106,65.7793,66.7254,445900.0],["2022-07-01",66.6747,68.5923,65.8976,67.7307,446600.0],["2022-07-05",66.5734,69.3272,65.8892,69.209,507600.0],["2022-07-06",68.795,69.5553,67.6631,68.6514,646900.0],["2022-07-07",68.9555,70.155,68.322,69.4961,510200.0],["2022-07-08",69.1414,70.003,67.68,68.3727,338300.0],["2022-07-11",68.1446,69.5468,67.4519,67.832,543400.0],["2022-07-12",67.511,69.5215,66.8268,68.4994,334800.0],["2022-07-13",67.2069,69.4877,66.396,68.4825,326200.0],["2022-07-14",67.6631,67.9672,65.8047,66.8015,384900.0],["2022-07-15",67.1478,68.4233,66.6916,67.8743,338900.0],["2022-07-18",68.6261,70.1213,68.2628,68.4487,308600.0],["2022-07-19",69.4539,72.4358,69.116,71.287,358900.0],["2022-07-20",71.3123,73.8888,71.3123,73.6438,309700.0],["2022-07-21",73.4495,73.8888,72.3176,73.6523,256300.0],["2022-07-22",72.647,73.7789,70.9069,71.1265,501200.0],["2022-07-25",71.439,71.5911,69.7918,70.2649,394900.0],["2022-07-26",69.9523,70.6197,68.5078,69.4624,282400.0],["2022-07-27",69.7749,71.9374,69.2005,71.4306,238700.0],["2022-07-28",71.6333,73.9986,71.0673,73.9732,374300.0],["2022-07-29",74.6828,75.3924,73.5678,75.139,399500.0],["2022-08-01",74.0662,74.6406,71.8276,74.4378,494600.0],["2022-08-02",73.4833,76.0344,72.0895,73.855,611700.0],["2022-08-03",73.7283,74.2942,68.3304,69.3948,1034200.0],["2022-08-04",68.7021,71.2447,67.5448,67.8067,917300.0],["2022-08-05",67.3083,68.5501,66.6494,68.2122,573700.0],["2022-08-08",69.2596,71.6587,68.6683,69.9185,447900.0],["2022-08-09",69.6904,69.6904,64.2842,64.3011,881000.0],["2022-08-10",66.5227,68.6599,66.2524,68.3051,544800.0],["2022-08-11",69.3948,71.1772,68.9049,69.2765,473700.0],["2022-08-12",69.9354,69.9354,68.0432,68.9217,458900.0],["2022-08-15",68.7612,70.721,68.4234,70.5436,512300.0],["2022-08-16",70.0621,71.8276,68.8457,71.439,334700.0],["2022-08-17",70.4338,70.569,68.1784,69.361,435700.0],["2022-08-18",69.3188,69.361,68.1868,69.1667,327700.0],["2022-08-19",68.4233,68.4233,64.0476,64.867,703400.0],["2022-08-22",64.3686,64.3686,62.544,63.2283,550600.0],["2022-08-23",63.2367,64.0561,62.2146,62.7805,466500.0],["2022-08-24",62.8819,63.4817,62.1639,62.4257,359900.0],["2022-08-25",62.9798,64.4884,62.7326,64.4287,329100.0],["2022-08-26",64.7356,64.8975,61.0108,61.8973,566700.0],["2022-08-29",61.1387,61.5649,60.15,60.2267,591800.0],["2022-08-30",60.4227,60.7381,58.4453,58.6243,382400.0],["2022-08-31",58.9056,59.4596,57.0219,57.0645,546100.0],["2022-09-01",55.7263,56.1269,51.8396,53.3312,1285600.0],["2022-09-02",54.1239,54.5245,52.0016,52.1294,753400.0],["2022-09-06",52.3936,52.5726,47.7057,49.3593,1212400.0],["2022-09-07",49.078,49.6491,47.8506,49.1036,910400.0],["2022-09-08",48.4899,49.2826,47.0409,49.24,866600.0],["2022-09-09",50.0582,50.5014,49.3337,49.3508,742800.0],["2022-09-12",50.1008,52.2487,49.8281,50.8935,636600.0],["2022-09-13",48.899,49.5298,48.0978,48.4302,857500.0],["2022-09-14",48.2001,48.5325,46.7767,47.9188,815800.0],["2022-09-15",47.4841,49.3167,45.43,45.5493,1183900.0],["2022-09-16",44.7396,47.075,44.4924,46.3505,1445100.0],["2022-09-19",45.8306,47.0324,45.0635,46.0522,745300.0],["2022-09-20",45.4129,45.7368,44.6714,45.1061,661900.0],["2022-09-21",45.6005,45.6005,43.4952,43.5634,728500.0],["2022-09-22",43.265,43.7935,42.6343,43.3162,915200.0],["2022-09-23",42.5235,43.2565,41.9439,42.5746,896600.0],["2022-09-26",42.3871,43.6997,41.9354,42.1058,707000.0],["2022-09-27",42.9752,43.6912,40.6483,40.9467,789300.0],["2022-09-28",41.1683,41.3643,40.4267,41.0148,880000.0],["2022-09-29",40.4523,40.7421,37.3412,37.6055,960300.0],["2022-09-30",37.6737,37.8526,36.3781,36.4378,1469700.0],["2022-10-03",37.0173,37.9634,36.3696,37.273,1470800.0],["2022-10-04",38.2532,39.634,38.2362,39.1397,1246600.0],["2022-10-05",38.151,38.5345,36.2758,37.1793,830100.0],["2022-10-06",36.8043,39.2164,35.3723,38.5175,2600200.0],["2022-10-07",37.972,38.5345,34.2728,34.9802,1813300.0],["2022-10-10",35.0229,35.6706,34.4774,34.8439,878600.0],["2022-10-11",34.52,35.9178,33.2926,34.2984,1390600.0],["2022-10-12",34.341,35.0825,33.5313,34.9888,776000.0],["2022-10-13",34.0938,36.6423,33.5824,36.0286,1070800.0],["2022-10-14",36.7616,37.0855,35.3638,36.8639,1117100.0],["2022-10-17",37.989,39.1567,37.81,38.7306,1516900.0],["2022-10-18",39.6767,40.4352,38.7306,39.3613,811700.0],["2022-10-19",38.7902,39.242,37.4776,37.9634,721900.0],["2022-10-20",38.1083,38.7817,37.1537,37.2816,643800.0],["2022-10-21",37.1367,38.0402,36.7105,37.9634,510200.0],["2022-10-24",37.9635,38.884,36.8384,37.9975,586500.0],["2022-10-25",37.9634,40.3159,37.6822,40.2818,724200.0],["2022-10-26",40.1881,41.9354,39.7278,40.2903,707700.0],["2022-10-27",40.4608,42.0632,40.2307,40.5375,1038100.0],["2022-10-28",40.2136,40.9978,39.7193,40.9126,761200.0],["2022-10-31",40.6057,40.6057,38.0061,39.1312,1745000.0],["2022-11-01",40.1966,40.6228,39.1567,39.5147,1232100.0],["2022-11-02",40.1881,41.6967,37.2816,39.3613,1782500.0],["2022-11-03",38.4663,43.2139,38.4663,43.0178,1470600.0],["2022-11-04",44.2623,44.4754,40.5034,42.9582,1131000.0],["2022-11-07",43.9299,44.697,42.5917,44.0748,873200.0],["2022-11-08",46.2312,48.8308,45.3959,47.45,1833000.0],["2022-11-09",46.879,47.3392,45.3874,45.6942,983500.0],["2022-11-10",48.4984,51.3197,48.4984,51.1748,1197600.0],["2022-11-11",51.2089,55.5814,50.9276,54.4734,1103200.0],["2022-11-14",53.8597,55.0018,52.4107,52.5044,1165000.0],["2022-11-15",53.3824,54.7973,52.9136,53.8085,780100.0],["2022-11-16",52.9391,53.6977,52.351,52.6493,674900.0],["2022-11-17",51.5498,52.2573,50.1008,50.1775,982900.0],["2022-11-18",51.2345,51.3282,47.9274,48.2001,875200.0],["2022-11-21",47.8677,49.5212,47.5438,49.3849,824400.0],["2022-11-22",49.7258,49.7429,47.2199,48.2257,886300.0],["2022-11-23",48.2853,48.3791,47.4415,48.0552,608300.0],["2022-11-25",47.8569,48.2967,47.0117,47.9086,385700.0],["2022-11-28",47.1755,47.8655,45.9767,46.1233,838700.0],["2022-11-29",46.2355,46.8823,45.7525,46.1837,621300.0],["2022-11-30",46.2441,48.2363,45.5628,48.2363,928900.0],["2022-12-01",48.5813,49.3489,47.2186,47.6326,876700.0],["2022-12-02",47.1755,48.7452,47.1755,48.0811,717300.0],["2022-12-05",47.3825,48.0293,46.8392,47.486,857700.0],["2022-12-06",47.3825,47.486,44.7952,45.4938,663700.0],["2022-12-07",45.304,46.3648,43.5274,43.5446,697800.0],["2022-12-08",43.8292,45.373,43.3204,44.4502,563300.0],["2022-12-09",44.1484,45.7352,44.1484,44.6141,558900.0],["2022-12-12",44.3467,44.8124,42.9754,44.3208,785500.0],["2022-12-13",46.2872,47.5636,43.7861,44.3553,906500.0],["2022-12-14",43.8206,44.9504,43.1652,43.5878,734600.0],["2022-12-15",42.9064,43.0789,41.7163,42.3631,878700.0],["2022-12-16",41.975,42.2079,40.6555,41.6645,2011700.0],["2022-12-19",41.7508,42.6046,40.9314,41.2937,841900.0],["2022-12-20",40.8797,41.6128,40.3105,41.0091,686600.0],["2022-12-21",41.5007,42.3803,41.0781,41.699,560000.0],["2022-12-22",40.8452,40.9659,39.2669,40.8883,1069900.0],["2022-12-23",41.0694,41.4058,40.1811,41.1384,585000.0],["2022-12-27",40.9659,41.3282,40.1984,41.0177,646100.0],["2022-12-28",41.1298,41.6386,40.0345,40.0604,675400.0],["2022-12-29",40.2587,42.7771,40.0086,41.9146,896000.0],["2022-12-30",41.3972,42.4752,41.3109,41.906,965800.0],["2023-01-03",42.5873,43.7861,41.6473,43.0876,885500.0],["2023-01-04",43.8982,47.1496,43.5188,47.0979,988400.0],["2023-01-05",46.5201,47.5895,45.6317,47.141,896900.0],["2023-01-06",47.555,48.3916,46.0026,47.969,650000.0],["2023-01-09",48.6244,50.9961,47.8568,49.9353,913900.0],["2023-01-10",50.0992,51.5654,49.7887,51.5136,603400.0],["2023-01-11",52.4623,52.928,51.1686,51.5998,896800.0],["2023-01-12",51.9707,52.1777,49.944,50.6943,777400.0],["2023-01-13",49.944,51.8068,49.7973,51.7982,599100.0],["2023-01-17",51.9534,53.7301,51.5567,53.618,802800.0],["2023-01-18",54.2303,54.3165,52.1777,52.2725,687400.0],["2023-01-19",51.4877,51.7033,49.1591,49.8491,925800.0],["2023-01-20",49.9008,53.7991,49.2971,53.7646,756500.0],["2023-01-23",54.2648,55.6361,53.8508,55.3256,1167100.0],["2023-01-24",58.8961,58.8961,53.4886,53.7646,764400.0],["2023-01-25",52.79,54.9202,52.4623,54.4028,579400.0],["2023-01-26",54.6011,55.1531,52.1345,52.2467,778900.0],["2023-01-27",52.1087,57.8008,52.0052,57.3782,1012200.0],["2023-01-30",56.326,58.2493,56.0242,56.8952,875500.0],["2023-01-31",58.1716,62.527,58.1544,62.2596,1697900.0],["2023-02-01",62.0268,69.5817,61.0522,69.4438,1848000.0],["2023-02-02",70.8754,73.3075,69.7025,72.376,2073200.0],["2023-02-03",70.2113,72.3243,69.0298,70.953,1168800.0],["2023-02-06",70.013,70.6339,68.909,69.8922,779800.0],["2023-02-07",69.1678,70.2544,68.0725,69.6938,732400.0],["2023-02-08",69.0643,69.4006,67.9862,68.564,660800.0],["2023-02-09",68.978,70.2458,67.4429,67.7534,841200.0],["2023-02-10",67.2531,67.5291,65.4938,66.1492,850500.0],["2023-02-13",66.3131,68.3053,65.4938,68.2536,713400.0],["2023-02-14",67.5377,68.5554,66.0716,68.2536,536800.0],["2023-02-15",68.1932,71.229,67.3653,71.1255,683900.0],["2023-02-16",72.4882,76.4209,71.6947,75.1962,1560100.0],["2023-02-17",74.6874,75.0927,72.4019,74.1354,795700.0],["2023-02-21",73.1005,74.1354,70.3579,70.5218,638800.0],["2023-02-22",71.1255,72.3071,70.6943,71.436,470500.0],["2023-02-23",71.6446,72.3662,70.2797,72.1228,564600.0],["2023-02-24",71.4968,72.7139,70.2102,72.0271,556400.0],["2023-02-27",72.8444,73.1747,71.4708,71.9141,329000.0],["2023-02-28",71.8794,72.9661,71.4012,71.7229,606100.0],["2023-03-01",71.4621,72.6966,71.2621,71.7837,576100.0],["2023-03-02",70.6014,73.366,69.7233,73.2356,410200.0],["2023-03-03",73.8094,74.3571,72.5922,74.1223,451300.0],["2023-03-06",74.3831,75.4351,68.6801,69.0452,787900.0],["2023-03-07",68.5845,70.0363,68.0889,68.4193,506600.0],["2023-03-08",68.5323,69.2626,67.6455,68.6801,619300.0],["2023-03-09",68.6627,69.2713,65.8633,66.1155,607000.0],["2023-03-10",65.959,66.4545,62.9944,64.3419,701800.0],["2023-03-13",63.3422,65.759,61.8034,64.0029,638300.0],["2023-03-14",65.8459,66.6718,63.8551,65.0548,611200.0],["2023-03-15",63.3596,64.0551,62.0381,63.6638,529100.0],["2023-03-16",63.1509,64.9853,62.8292,64.8723,654800.0],["2023-03-17",64.4289,65.2722,63.2118,63.6638,786500.0],["2023-03-20",63.4639,63.7855,61.4209,61.9425,651100.0],["2023-03-21",63.1509,64.7158,62.6554,63.4813,655900.0],["2023-03-22",63.516,63.942,61.2644,61.3948,435200.0],["2023-03-23",61.6121,62.1772,58.3259,58.5954,765300.0],["2023-03-24",57.813,58.6824,56.5611,58.4042,861200.0],["2023-03-27",59.1257,59.5343,58.239,59.3344,817000.0],["2023-03-28",59.3083,60.0038,57.274,57.4826,634000.0],["2023-03-29",58.5432,59.3778,58.1694,59.23,605300.0],["2023-03-30",60.3081,61.1079,58.2042,58.3085,533100.0],["2023-03-31",58.9171,60.6906,58.0825,60.6297,680400.0],["2023-04-03",60.508,62.5945,60.3689,62.2381,1146500.0],["2023-04-04",62.9509,64.2985,61.7338,63.2987,1392200.0],["2023-04-05",62.8292,63.4552,60.3428,62.2468,918800.0],["2023-04-06",61.7251,62.3772,60.6037,62.1077,455600.0],["2023-04-10",63.4639,66.611,63.4639,66.5067,1328900.0],["2023-04-11",66.8892,68.0281,65.9937,66.9066,917200.0],["2023-04-12",67.689,67.9063,64.8375,64.9244,543900.0],["2023-04-13",64.9244,65.0548,63.5856,64.6201,531700.0],["2023-04-14",64.9679,66.6284,63.5856,64.0985,572300.0],["2023-04-17",64.0377,65.2113,63.942,65.1852,471000.0],["2023-04-18",65.7242,66.0024,64.5332,64.994,571800.0],["2023-04-19",63.9855,64.255,63.1683,64.0203,469800.0],["2023-04-20",63.1422,63.716,60.6297,60.7428,682800.0],["2023-04-21",60.6384,61.8121,59.5865,61.56,692700.0],["2023-04-24",61.473,62.6554,60.195,62.6554,581200.0],["2023-04-25",62.212,62.212,59.7517,59.8038,469300.0],["2023-04-26",57.613,58.3955,55.7178,56.0221,1158700.0],["2023-04-27",56.3872,57.9347,56.1525,57.5435,839700.0],["2023-04-28",57.6043,58.9779,57.4044,58.0825,652700.0],["2023-05-01",60.8471,61.6295,57.6739,61.2731,1452500.0],["2023-05-02",60.3255,60.7949,59.1692,60.282,862600.0],["2023-05-03",59.7343,60.2037,54.9006,55.5439,1478900.0],["2023-05-04",54.7702,56.4568,54.1529,55.6743,936400.0],["2023-05-05",56.1525,57.9347,55.657,57.7608,726500.0],["2023-05-08",60.4646,63.1074,60.4385,63.0987,1078900.0],["2023-05-09",62.3163,62.7075,60.595,61.2209,715600.0],["2023-05-10",61.9773,62.212,60.8384,62.1337,573500.0],["2023-05-11",62.1163,62.7684,60.9688,61.5686,446300.0],["2023-05-12",61.473,61.6121,56.8219,57.3696,1158900.0],["2023-05-15",57.274,59.543,57.2392,59.1084,581200.0],["2023-05-16",58.0912,58.0912,56.2829,56.9697,558900.0],["2023-05-17",57.0132,59.63,56.6393,59.6213,555600.0],["2023-05-18",59.4822,60.8905,58.2651,60.6732,485800.0],["2023-05-19",60.8297,60.8297,59.0649,60.0212,552200.0],["2023-05-22",60.056,60.934,59.0475,59.8386,658100.0],["2023-05-23",59.6734,61.6034,59.3778,59.6126,554900.0],["2023-05-24",59.1866,59.5952,57.1175,57.9869,750000.0],["2023-05-25",58.0571,58.9439,56.3625,57.2317,607100.0],["2023-05-26",57.4776,58.0044,56.8629,57.3371,541800.0],["2023-05-30",58.0747,58.1273,57.2756,57.381,468000.0],["2023-05-31",56.8366,57.741,54.4132,55.4932,600700.0],["2023-06-01",55.5107,56.4854,54.4395,55.862,371700.0],["2023-06-02",57.1878,58.7508,57.0825,58.6015,529000.0],["2023-06-05",58.0571,58.5049,55.9059,56.0639,554400.0],["2023-06-06",55.5546,58.5751,55.5546,57.6268,596400.0],["2023-06-07",57.7761,58.3995,56.661,56.9771,509000.0],["2023-06-08",57.0298,57.2756,55.142,56.5468,654900.0],["2023-06-09",56.1693,56.1956,52.3234,54.0005,1664400.0],["2023-06-12",54.7117,56.7049,54.6415,55.5722,1035000.0],["2023-06-13",55.5107,56.7049,54.7381,55.5722,987400.0],["2023-06-14",55.8795,56.2571,54.0444,55.4142,887100.0],["2023-06-15",54.6063,56.1956,54.5888,54.8873,729900.0],["2023-06-16",54.9839,55.6337,54.4132,54.7644,1176700.0],["2023-06-20",54.0444,54.5537,51.419,51.5507,1063900.0],["2023-06-21",51.5156,53.1224,51.3663,51.5858,1072700.0],["2023-06-22",51.3751,51.7351,50.5409,51.419,582800.0],["2023-06-23",50.8219,51.7351,50.2775,50.4004,1170600.0],["2023-06-26",50.2073,51.4717,50.2073,50.5936,693800.0],["2023-06-27",50.7605,53.7019,49.8297,53.658,769800.0],["2023-06-28",53.5176,54.0005,51.8141,53.1136,886800.0],["2023-06-29",53.0785,54.2024,52.7712,53.9127,503400.0],["2023-06-30",54.7117,55.5107,54.0093,55.0454,759900.0],["2023-07-03",55.3263,56.9595,54.8434,56.7137,300900.0],["2023-07-05",56.2483,57.4864,55.5459,55.5634,666200.0],["2023-07-06",55.3439,55.6776,53.2717,55.221,806000.0],["2023-07-07",55.4668,58.821,55.4668,57.5039,554400.0],["2023-07-10",56.9332,57.9869,56.6171,57.4425,632000.0],["2023-07-11",60.4981,63.7645,59.9888,63.5801,1319200.0],["2023-07-12",64.8006,64.9586,61.9908,62.8425,793700.0],["2023-07-13",60.7527,62.0786,60.1644,61.6132,695200.0],["2023-07-14",61.4815,61.7098,58.8913,59.0142,688000.0],["2023-07-17",58.742,59.1898,57.8815,58.4786,445900.0],["2023-07-18",58.3556,58.5137,56.3625,57.7586,971400.0],["2023-07-19",58.3908,60.2522,58.022,59.9361,650400.0],["2023-07-20",59.6903,60.0942,57.6795,59.8132,585100.0],["2023-07-21",60.6913,60.9459,59.3917,60.0679,561800.0],["2023-07-24",60.3225,60.902,59.5674,59.9186,414000.0],["2023-07-25",60.4103,61.6045,59.8747,60.0854,396900.0],["2023-07-26",59.7605,61.4639,59.7605,61.1478,647900.0],["2023-07-27",61.5606,62.5703,60.4981,60.6825,468100.0],["2023-07-28",61.9205,62.7723,61.464,62.061,469700.0],["2023-07-31",62.2542,62.4298,61.1918,61.4991,621400.0],["2023-08-01",60.7264,63.4659,60.463,62.7284,878100.0],["2023-08-02",52.6834,54.0005,49.4258,50.8044,3598600.0],["2023-08-03",50.5936,52.1829,49.5136,49.5224,1038300.0],["2023-08-04",49.8473,50.5146,48.6531,48.8199,805100.0],["2023-08-07",48.776,49.777,48.0999,48.1526,817100.0],["2023-08-08",47.1692,47.2307,46.1419,46.8355,859200.0],["2023-08-09",46.9233,46.9233,45.5799,45.8258,795400.0],["2023-08-10",46.2648,46.8882,45.6853,46.335,677100.0],["2023-08-11",45.8082,46.7741,45.3867,45.5799,707800.0],["2023-08-14",45.0531,45.2375,43.7009,45.1672,968200.0],["2023-08-15",44.4999,44.7194,43.8941,44.5789,682600.0],["2023-08-16",44.2892,45.0267,43.1828,43.8062,827000.0],["2023-08-17",43.9028,44.6931,43.4287,43.8062,539700.0],["2023-08-18",43.455,44.3419,43.2443,43.8941,634200.0],["2023-08-21",43.8414,43.9819,43.1477,43.7272,625100.0],["2023-08-22",44.0345,44.2628,43.2092,44.1575,668400.0],["2023-08-23",43.8414,45.4219,43.2882,45.0531,609200.0],["2023-08-24",44.7951,45.8714,44.5372,45.6846,488300.0],["2023-08-25",46.1827,46.5119,45.5779,45.8714,445800.0],["2023-08-28",46.3162,47.2768,46.2717,46.752,417300.0],["2023-08-29",46.583,47.7838,45.9604,47.348,472000.0],["2023-08-30",47.348,50.4968,47.1078,50.2566,1258100.0],["2023-08-31",50.3367,51.9734,50.1143,50.399,943000.0],["2023-09-01",50.7726,51.2618,48.6644,48.9491,679500.0],["2023-09-05",47.9884,48.8335,47.0456,48.6111,902900.0],["2023-09-06",48.5577,49.3938,47.3302,47.7838,752700.0],["2023-09-07",46.8588,47.3302,46.2806,46.8677,765000.0],["2023-09-08",46.752,47.7216,46.2183,47.3035,684000.0],["2023-09-11",47.944,48.8068,47.5437,47.5882,553500.0],["2023-09-12",47.0011,47.9617,46.752,47.5882,480300.0],["2023-09-13",47.5881,48.1485,47.0989,47.6504,806000.0],["2023-09-14",48.2108,48.8779,48.0507,48.6644,494500.0],["2023-09-15",48.6289,49.8475,48.4599,48.9669,2160600.0],["2023-09-18",48.6467,48.6467,47.2679,47.9706,695600.0],["2023-09-19",47.8194,48.7623,46.8499,47.1078,641900.0],["2023-09-20",47.4547,48.1308,46.1828,46.4852,508300.0],["2023-09-21",45.9515,46.4051,45.1065,45.4267,628100.0],["2023-09-22",45.8092,46.1294,44.9552,45.2132,580000.0],["2023-09-25",44.9108,46.3073,44.9108,46.0493,478400.0],["2023-09-26",45.4178,46.8321,45.4178,46.6542,737000.0],["2023-09-27",46.3784,47.9529,45.8803,47.0989,1052300.0],["2023-09-28",47.0189,47.3124,45.569,46.1561,934900.0],["2023-09-29",46.9032,47.6415,45.7914,45.9693,523700.0],["2023-10-02",45.649,45.649,42.3045,42.3579,976900.0],["2023-10-03",42.2512,42.8204,41.5662,41.9398,837700.0],["2023-10-04",42.2245,42.7226,41.7264,42.5447,642300.0],["2023-10-05",42.2334,42.5892,40.5611,41.2193,879100.0],["2023-10-06",40.8724,42.3846,40.1519,41.8865,567600.0],["2023-10-09",41.3795,42.1089,41.166,41.8776,425900.0],["2023-10-10",42.3312,43.7544,42.1444,43.5053,555400.0],["2023-10-11",43.5587,43.7366,42.9716,43.2652,501100.0],["2023-10-12",43.2741,43.2741,41.4684,41.753,521600.0],["2023-10-13",42.0466,42.7938,41.6908,42.4913,550400.0],["2023-10-16",42.9806,44.1191,42.3223,43.6032,634000.0],["2023-10-17",43.4075,45.2844,43.4075,44.9019,571600.0],["2023-10-18",44.4749,45.5067,43.4342,44.5016,763200.0],["2023-10-19",44.3326,44.4927,41.7975,41.8153,625100.0],["2023-10-20",41.6107,42.1088,41.1838,41.3261,467900.0],["2023-10-23",40.9525,41.0059,38.8444,38.9067,820100.0],["2023-10-24",39.5026,40.8813,39.4848,40.2053,937100.0],["2023-10-25",39.7961,40.9525,39.4937,40.4188,743900.0],["2023-10-26",40.57,40.8191,39.3692,39.9029,653800.0],["2023-10-27",40.2409,40.2676,39.298,40.0274,724000.0],["2023-10-30",40.7301,41.3083,39.5026,40.1608,992500.0],["2023-10-31",40.0096,40.3743,39.1201,39.5293,941200.0],["2023-11-01",43.4787,48.193,42.5002,46.8588,2780000.0],["2023-11-02",47.2235,48.0418,45.1509,46.7075,1636200.0],["2023-11-03",47.7838,48.9491,47.2324,48.2909,1123300.0],["2023-11-06",48.1752,48.1752,46.8766,47.1434,819500.0],["2023-11-07",46.9744,47.2857,46.0226,46.4051,682900.0],["2023-11-08",45.9604,46.2005,44.724,45.311,803300.0],["2023-11-09",45.5868,45.7825,43.0962,43.2207,631500.0],["2023-11-10",43.6922,44.4749,42.9628,44.4749,503500.0],["2023-11-13",43.959,45.0976,43.4431,44.466,644000.0],["2023-11-14",46.165,48.8246,45.8981,48.6733,823800.0],["2023-11-15",49.1003,51.8489,49.1003,51.6354,1209700.0],["2023-11-16",51.2974,51.3418,50.1054,50.5858,595500.0],["2023-11-17",50.986,51.5108,50.0076,51.4842,1352600.0],["2023-11-20",51.324,51.324,50.0254,50.0432,779600.0],["2023-11-21",49.3849,49.9275,48.5755,49.1892,768900.0],["2023-11-22",49.7052,50.0076,48.7445,49.9898,657800.0],["2023-11-24",49.6118,51.0609,49.5038,50.6648,251500.0],["2023-11-27",50.2868,50.8449,49.7378,50.4218,677700.0],["2023-11-28",50.4308,51.0609,49.8008,50.7819,621200.0],["2023-11-29",51.3129,52.384,50.0798,50.3048,677300.0],["2023-11-30",49.7918,50.8899,48.8287,50.0978,992400.0],["2023-12-01",50.0798,52.339,49.3507,52.339,747200.0],["2023-12-04",51.8619,53.7881,51.5829,53.6261,653600.0],["2023-12-05",53.194,54.5621,52.591,53.8691,744900.0],["2023-12-06",54.5981,55.8582,54.0671,54.7872,698600.0],["2023-12-07",54.6972,55.7682,54.5261,55.4172,468300.0],["2023-12-08",55.4172,55.6332,53.9591,54.5441,597100.0],["2023-12-11",54.2921,54.5801,51.3309,52.231,715700.0],["2023-12-12",52.222,52.222,50.9439,51.4119,487400.0],["2023-12-13",51.1509,54.7061,50.4488,54.3101,1244300.0],["2023-12-14",55.3992,58.3064,55.0122,55.7862,992300.0],["2023-12-15",55.3902,55.7412,53.9411,54.7512,1381700.0],["2023-12-18",54.8592,55.1472,53.8061,53.8421,435300.0],["2023-12-19",54.5441,57.0643,54.1841,56.7223,685500.0],["2023-12-20",56.2273,57.3974,55.4082,55.5162,459600.0],["2023-12-21",56.5693,58.0274,55.5792,57.8834,748400.0],["2023-12-22",58.0544,58.8105,57.1273,57.6404,475300.0],["2023-12-26",57.2984,59.0625,57.2984,58.4684,550700.0],["2023-12-27",58.4234,59.1975,58.4234,58.9815,543800.0],["2023-12-28",58.2794,58.9275,57.9734,58.5765,362600.0],["2023-12-29",57.9644,58.8555,57.3073,57.3794,511300.0],["2024-01-02",56.6683,58.5405,56.2003,57.9554,790700.0],["2024-01-03",56.3713,57.3344,54.8232,54.8682,843900.0],["2024-01-04",54.6972,55.8222,54.4361,55.0392,605500.0],["2024-01-05",54.7332,56.9923,54.6612,55.6782,515800.0],["2024-01-08",55.5612,57.9464,54.7062,56.9383,476300.0],["2024-01-09",55.8492,56.4523,55.2642,55.8042,326100.0],["2024-01-10",55.3542,55.7052,54.7332,54.9762,371500.0],["2024-01-11",54.8232,55.1292,53.6891,53.9231,560000.0],["2024-01-12",54.3731,54.7962,52.555,53.059,682100.0],["2024-01-16",52.087,52.924,50.9439,52.636,681600.0],["2024-01-17",51.5019,51.9519,50.5118,51.7179,447400.0],["2024-01-18",52.024,52.78,51.5469,52.555,584700.0],["2024-01-19",52.618,53.3831,51.5829,52.978,466100.0],["2024-01-22",53.203,54.5712,53.203,53.7701,655100.0],["2024-01-23",54.9042,55.4352,52.807,53.5721,558200.0],["2024-01-24",54.1481,54.1481,51.6099,51.8889,827800.0],["2024-01-25",52.528,53.086,50.8539,51.8619,468200.0],["2024-01-26",52.384,53.3471,51.8889,52.033,611500.0],["2024-01-29",52.033,53.2841,51.5199,53.077,969600.0],["2024-01-30",52.645,53.068,50.6198,51.4569,606900.0],["2024-01-31",51.3039,52.663,50.3498,50.6378,823200.0],["2024-02-01",50.9979,52.222,50.4308,52.15,669100.0],["2024-02-02",51.2409,52.267,49.5758,51.6999,806700.0],["2024-02-05",50.6739,51.2679,48.1537,48.1807,1046400.0],["2024-02-06",48.0907,49.9898,48.0907,49.6208,1021900.0],["2024-02-07",54.0491,54.8232,50.0348,51.4479,1489900.0],["2024-02-08",51.0159,52.123,50.0618,51.8979,931600.0],["2024-02-09",52.051,52.051,49.6478,50.2058,843800.0],["2024-02-12",50.2688,52.888,50.0078,52.096,726800.0],["2024-02-13",50.5388,50.9439,49.2697,50.6288,916900.0],["2024-02-14",51.4569,51.7629,50.5748,51.6639,780400.0],["2024-02-15",52.15,53.8151,52.15,53.7611,790400.0],["2024-02-16",53.257,53.9411,51.9339,52.033,414100.0],["2024-02-20",51.3399,51.9879,50.8899,51.6189,551700.0],["2024-02-21",51.2499,51.6639,50.5658,51.5109,635000.0],["2024-02-22",51.6657,53.6507,51.001,53.1955,981700.0],["2024-02-23",53.1955,53.7054,52.3213,53.5779,472800.0],["2024-02-26",53.1864,54.6706,53.1864,53.5688,860300.0],["2024-02-27",54.0969,55.4355,53.8602,55.4173,673900.0],["2024-02-28",55.1441,57.7665,55.0075,57.3841,992600.0],["2024-02-29",58.0215,60.6986,57.9395,59.8244,1627200.0],["2024-03-01",59.8244,61.3724,58.7317,61.1721,1327300.0],["2024-03-04",60.9899,61.5363,58.7773,59.8881,1215700.0],["2024-03-05",59.2872,59.788,56.0091,58.2764,1182500.0],["2024-03-06",59.3509,62.374,58.9958,59.8335,1146700.0],["2024-03-07",60.2433,61.0355,59.1415,60.8534,852700.0],["2024-03-08",61.7912,63.1753,61.2176,61.946,823400.0],["2024-03-11",61.2085,62.2556,59.6605,59.8699,696400.0],["2024-03-12",59.7789,60.0247,59.1051,59.6514,532200.0],["2024-03-13",59.6514,61.2722,59.6514,60.5073,540200.0],["2024-03-14",60.1067,60.5073,58.8774,59.7334,733700.0],["2024-03-15",59.6059,63.4485,59.6059,62.6108,2286300.0],["2024-03-18",62.5925,62.5925,61.1083,61.4908,725500.0],["2024-03-19",61.4634,62.0462,59.4693,61.9733,733100.0],["2024-03-20",62.1828,64.1223,61.855,63.8947,563100.0],["2024-03-21",64.4501,67.373,64.4501,66.3168,929300.0],["2024-03-22",65.8342,66.8631,65.0602,66.7903,664000.0],["2024-03-25",65.0693,66.9724,65.0693,66.08,886300.0],["2024-03-26",66.4443,66.854,65.0511,65.2059,525200.0],["2024-03-27",66.0072,67.0452,65.6885,67.027,337700.0],["2024-03-28",66.9269,68.2654,66.9269,67.9194,489400.0],["2024-04-01",67.9194,68.056,65.0238,65.3516,854000.0],["2024-04-02",64.523,66.0072,63.9675,65.8615,698300.0],["2024-04-03",65.7067,68.1379,65.7067,67.7008,673700.0],["2024-04-04",70.1139,70.9789,67.2182,67.4368,1065300.0],["2024-04-05",67.2638,68.7571,67.2365,68.2472,736700.0],["2024-04-08",68.839,69.4947,67.7464,68.2745,510200.0],["2024-04-09",68.7935,69.7678,68.1106,69.2579,742300.0],["2024-04-10",67.1363,67.6917,65.5337,65.8069,782300.0],["2024-04-11",66.3259,66.4534,64.6686,65.4062,515400.0],["2024-04-12",64.6504,65.0056,62.8657,63.2299,519900.0],["2024-04-15",63.7217,63.8764,61.8459,62.5834,502100.0],["2024-04-16",62.0735,62.7109,61.172,61.7457,417100.0],["2024-04-17",62.3649,62.9841,61.3086,61.6455,518000.0],["2024-04-18",62.3103,62.8748,61.2722,61.8823,376200.0],["2024-04-19",61.6182,62.6199,60.0612,60.7714,524800.0],["2024-04-22",60.908,62.0735,60.3525,61.8186,487100.0],["2024-04-23",61.5727,63.148,61.5727,62.4469,449000.0],["2024-04-24",62.0735,62.7747,62.0735,62.3922,394200.0],["2024-04-25",61.4543,62.1646,60.7259,61.6091,641100.0],["2024-04-26",62.0917,62.0917,60.9262,61.6911,627500.0],["2024-04-29",62.1099,63.6215,61.9369,62.3376,792800.0],["2024-04-30",62.1646,63.0478,61.2995,62.4104,1914600.0],["2024-05-01",63.7399,66.8176,58.7955,62.1372,1745900.0],["2024-05-02",61.509,63.1935,60.653,62.5288,861500.0],["2024-05-03",64.2498,64.5958,63.2573,64.2316,937400.0],["2024-05-06",65.2969,66.1164,64.268,65.042,604600.0],["2024-05-07",65.1513,65.6065,62.7018,63.0205,705200.0],["2024-05-08",61.7002,62.1737,60.4709,60.5893,1033500.0],["2024-05-09",60.8625,62.6381,60.6621,62.1282,1139100.0],["2024-05-10",61.7548,62.5743,61.0264,62.5379,619400.0],["2024-05-13",63.1844,64.0039,62.6016,63.5213,805900.0],["2024-05-14",64.2498,64.9236,63.5759,64.4865,714000.0],["2024-05-15",65.4608,65.5792,63.1025,63.2299,623300.0],["2024-05-16",62.9568,63.3119,62.374,63.0478,602000.0],["2024-05-17",63.0205,63.23,61.9552,62.0917,535100.0],["2024-05-20",62.3376,63.3392,62.1008,62.8839,504100.0],["2024-05-21",62.5743,62.9568,61.6182,62.0098,664600.0],["2024-05-22",61.4726,62.4013,60.0612,60.4982,929600.0],["2024-05-23",60.6914,60.9213,58.8612,59.7349,1288200.0],["2024-05-24",60.4155,60.6178,59.9188,60.2499,440700.0],["2024-05-28",60.4339,61.3352,59.3762,59.4866,728000.0],["2024-05-29",58.8612,60.6914,58.8336,60.4247,1082900.0],["2024-05-30",60.7282,62.1353,60.7282,61.5651,855700.0],["2024-05-31",61.7398,64.1495,61.4271,64.0943,824700.0],["2024-06-03",63.0734,63.239,57.6747,59.1371,1670100.0],["2024-06-04",58.4933,59.2474,57.7207,58.6588,751700.0],["2024-06-05",58.8612,60.2959,58.2266,60.066,1470900.0],["2024-06-06",60.2591,62.963,59.0359,62.1077,1451200.0],["2024-06-07",60.7466,62.9814,60.3787,62.7331,836000.0],["2024-06-10",62.0433,63.662,61.9146,62.3652,1261700.0],["2024-06-11",61.979,62.8067,61.4823,62.6871,579200.0],["2024-06-12",64.407,65.3451,61.7858,62.1445,839800.0],["2024-06-13",61.9238,62.7239,60.9397,62.3744,505400.0],["2024-06-14",61.6295,62.7055,60.2131,61.0501,563300.0],["2024-06-17",60.4247,60.6914,58.8152,59.2382,1165400.0],["2024-06-18",59.2382,60.1579,58.7968,59.229,611300.0],["2024-06-20",58.8796,59.8544,58.4197,59.2106,593000.0],["2024-06-21",59.1831,62.3928,58.9163,61.6571,4216400.0],["2024-06-24",61.4179,62.2273,60.9949,61.6755,1109300.0],["2024-06-25",61.6939,61.795,59.928,60.581,612300.0],["2024-06-26",60.5902,61.7582,60.2499,61.5191,698300.0],["2024-06-27",61.6203,61.8226,60.5902,61.4823,597500.0],["2024-06-28",61.5559,61.6111,59.4682,59.836,1844100.0],["2024-07-01",59.836,60.5074,58.3645,58.3921,773800.0],["2024-07-02",58.5209,59.229,57.8219,58.2633,854200.0],["2024-07-03",58.5117,59.9372,58.3737,58.4105,360300.0],["2024-07-05",58.061,58.061,56.8746,57.6747,616600.0],["2024-07-08",57.9415,58.5852,57.0401,57.1965,580800.0],["2024-07-09",57.2333,57.4724,56.0285,56.1572,509500.0],["2024-07-10",56.6539,57.1413,55.2375,56.3688,768100.0],["2024-07-11",57.8035,58.8612,57.0401,58.7232,1025900.0],["2024-07-12",58.4841,60.0844,58.3921,58.4473,970600.0],["2024-07-15",58.2725,58.668,56.893,57.0493,1080100.0],["2024-07-16",57.1965,61.5835,57.1965,61.3444,1603900.0],["2024-07-17",60.7466,62.2365,60.4706,61.841,1044300.0],["2024-07-18",61.887,64.3794,61.3811,61.7766,845000.0],["2024-07-19",61.7674,61.9422,60.0384,61.795,638500.0],["2024-07-22",62.3561,63.7816,60.8017,63.6252,643900.0],["2024-07-23",63.101,63.8827,62.2365,63.2665,759300.0],["2024-07-24",63.2022,63.6712,61.1512,61.2892,642400.0],["2024-07-25",61.0501,63.5149,60.3787,62.8343,593900.0],["2024-07-26",64.2322,65.4371,63.892,64.9404,1076700.0],["2024-07-29",64.9772,65.575,64.0759,64.7657,641100.0],["2024-07-30",64.876,65.5842,63.8368,64.6001,827200.0],["2024-07-31",67.1385,75.517,67.1385,72.2889,3960100.0],["2024-08-01",72.1969,73.3281,68.9135,69.1802,2209100.0],["2024-08-02",67.7271,67.7271,64.6737,65.9061,1168600.0],["2024-08-05",62.7239,65.6762,62.5216,65.0324,1495400.0],["2024-08-06",64.8852,66.743,63.6988,64.8852,798100.0],["2024-08-07",66.09,66.9546,62.8343,63.101,710400.0],["2024-08-08",63.708,65.1795,63.4597,65.1244,742100.0],["2024-08-09",65.3543,65.3543,63.7908,64.4806,384400.0],["2024-08-12",64.1495,65.06,63.2665,63.4045,462700.0],["2024-08-13",63.6896,65.3083,63.0366,65.1887,622800.0],["2024-08-14",65.2163,65.5198,63.6896,64.7933,605300.0],["2024-08-15",66.044,67.0925,64.9312,66.7614,958400.0],["2024-08-16",66.4671,67.6076,65.6302,66.4763,604300.0],["2024-08-19",66.4763,66.9086,65.9429,66.5591,443000.0],["2024-08-20",66.4395,66.7246,65.3911,66.1176,580500.0],["2024-08-21",66.5131,66.7062,64.7013,65.2899,1184500.0],["2024-08-22",65.2991,65.6762,64.1679,64.361,718500.0],["2024-08-23",64.8995,67.5178,64.5653,66.645,413000.0],["2024-08-26",67.035,67.8242,66.5243,67.1464,549600.0],["2024-08-27",66.5986,66.8214,64.686,66.0044,703000.0],["2024-08-28",65.4844,66.5893,65.4844,65.633,937900.0],["2024-08-29",65.8465,66.7657,65.1595,65.9487,329400.0],["2024-08-30",66.1065,66.645,64.7788,65.9022,454100.0],["2024-09-03",65.0016,65.6423,64.2589,65.4937,537100.0],["2024-09-04",65.308,66.5707,64.8438,64.8809,424900.0],["2024-09-05",65.0852,65.1873,63.8318,63.9525,796200.0],["2024-09-06",63.9153,64.3053,62.8383,62.9683,440100.0],["2024-09-09",63.0426,63.5347,62.5134,62.6062,527700.0],["2024-09-10",62.5783,63.1447,62.0305,62.207,518000.0],["2024-09-11",61.8727,62.4855,60.7679,61.6035,559000.0],["2024-09-12",61.6684,62.2348,60.6843,61.7056,585900.0],["2024-09-13",62.4205,65.1502,62.3834,64.7509,624500.0],["2024-09-16",64.7695,65.7351,63.9989,65.4752,511500.0],["2024-09-17",65.8001,66.9607,65.0481,66.6914,370900.0],["2024-09-18",66.9328,69.7646,66.6729,67.5456,704000.0],["2024-09-19",69.1983,69.7832,68.2977,69.2169,594200.0],["2024-09-20",69.0869,69.4026,67.7777,68.5948,1464300.0],["2024-09-23",68.6505,72.7357,68.2141,72.3458,1542900.0],["2024-09-24",73.005,75.6604,72.615,75.4004,1241600.0],["2024-09-25",75.7811,75.7811,74.5369,75.0569,878800.0],["2024-09-26",76.1339,77.703,76.1339,77.5266,701000.0],["2024-09-27",78.028,79.857,77.7216,79.4021,757100.0],["2024-09-30",79.4485,81.2219,78.8636,80.4977,842300.0],["2024-10-01",80.312,82.0296,79.9406,80.507,968900.0],["2024-10-02",80.4977,81.1383,79.5692,80.8783,622400.0],["2024-10-03",80.3863,81.1476,79.8477,80.3584,693300.0],["2024-10-04",81.2404,81.3147,77.0995,77.3966,759600.0],["2024-10-07",77.2388,78.7243,76.6353,78.0558,703700.0],["2024-10-08",77.5823,79.2721,77.4895,79.1978,497300.0],["2024-10-09",78.9286,79.7827,78.0372,79.0957,578500.0],["2024-10-10",78.9193,80.3027,78.2044,78.91,462900.0],["2024-10-11",79.1236,80.312,78.6036,80.1913,593700.0],["2024-10-14",79.4021,81.7882,79.0957,81.4818,675700.0],["2024-10-15",81.1569,83.348,80.9805,82.6424,695700.0],["2024-10-16",83.5616,84.5736,83.1716,83.3759,583900.0],["2024-10-17",83.5616,83.5709,82.3732,83.0602,408900.0],["2024-10-18",83.0417,84.0258,82.0482,83.6916,440900.0],["2024-10-21",83.7194,84.0815,82.8745,83.413,386400.0],["2024-10-22",82.661,82.9302,79.7178,80.5441,526100.0],["2024-10-23",80.052,81.5375,79.9684,80.3955,328100.0],["2024-10-24",80.5441,81.5468,79.9406,81.194,329800.0],["2024-10-25",81.5283,82.2896,80.3584,80.5348,424900.0],["2024-10-28",81.3333,82.1225,81.1012,81.9646,271500.0],["2024-10-29",81.3797,82.1689,80.9805,81.6397,542800.0],["2024-10-30",81.6025,82.856,81.3333,82.2246,293900.0],["2024-10-31",82.1782,82.9303,80.6648,80.7577,528400.0],["2024-11-01",81.1476,83.7009,81.1105,83.2459,747400.0],["2024-11-04",83.5616,85.14,82.8281,85.0007,849200.0],["2024-11-05",83.933,87.1826,83.8216,86.7834,1001500.0],["2024-11-06",78.8636,79.0864,66.9143,68.9754,4646500.0],["2024-11-07",68.7155,69.6997,66.6636,67.7684,1831800.0],["2024-11-08",68.2141,68.7619,65.8651,67.4064,1515500.0],["2024-11-11",67.8149,69.5882,67.4064,69.059,1040600.0],["2024-11-12",68.4741,69.189,67.6663,68.3162,970300.0],["2024-11-13",68.8919,69.3654,67.3228,67.6199,712700.0],["2024-11-14",68.1677,70.4981,67.4156,69.1519,914900.0],["2024-11-15",68.9847,69.8111,68.2605,69.0869,643700.0],["2024-11-18",68.7062,70.2475,68.242,69.4861,878100.0],["2024-11-19",69.2726,70.2382,68.7526,69.319,582200.0],["2024-11-20",69.4768,70.5074,69.3004,69.8111,482100.0],["2024-11-21",69.9132,71.4823,68.9662,71.0088,892600.0],["2024-11-22",71.5614,73.294,71.1024,72.9193,636000.0],["2024-11-25",73.9402,78.2483,73.5843,76.5438,1083800.0],["2024-11-26",74.2492,74.9235,72.5072,72.8631,1075600.0],["2024-11-27",73.2846,74.1368,70.7091,70.9901,678600.0],["2024-11-29",70.7559,72.2731,70.475,72.1982,503000.0],["2024-12-02",72.245,72.5822,70.9432,72.0858,818600.0],["2024-12-03",72.0296,72.2169,70.5218,71.0462,628600.0],["2024-12-04",70.9339,71.2336,69.8381,71.1305,692500.0],["2024-12-05",71.065,72.835,70.6435,70.6997,670200.0],["2024-12-06",71.6456,72.5634,69.9318,70.681,759600.0],["2024-12-09",70.7091,71.8891,69.22,69.7163,937600.0],["2024-12-10",69.3792,70.2408,67.8995,69.0608,511800.0],["2024-12-11",69.4729,69.4729,67.9369,68.8828,643800.0],["2024-12-12",68.8547,69.6789,68.6674,69.604,583200.0],["2024-12-13",69.2949,70.7465,68.3865,70.3907,679300.0],["2024-12-16",69.9692,69.9692,68.0774,68.555,701300.0],["2024-12-17",68.2273,68.4052,67.1221,67.8058,527700.0],["2024-12-18",67.7964,68.0306,64.0128,64.1533,634200.0],["2024-12-19",64.5279,65.0992,62.6548,63.0201,613800.0],["2024-12-20",63.0294,64.9306,62.5518,64.172,2853600.0],["2024-12-23",63.9753,64.1814,62.814,63.0013,742600.0],["2024-12-24",63.3572,63.3572,62.5424,62.711,217900.0],["2024-12-26",62.5612,63.3385,62.121,62.6829,283100.0],["2024-12-27",62.1397,62.9358,61.4186,61.8494,504800.0],["2024-12-30",61.5403,61.5778,60.4258,61.0065,423600.0],["2024-12-31",61.3811,62.2896,61.1938,62.1303,496000.0],["2025-01-02",62.3832,63.9379,61.4654,61.5403,444800.0],["2025-01-03",62.1397,63.1137,61.4373,62.3832,444400.0],["2025-01-06",63.0294,64.4623,62.9077,63.0294,691600.0],["2025-01-07",62.814,63.5445,62.1397,62.6642,634900.0],["2025-01-08",62.1116,63.0856,61.6621,63.0201,423300.0],["2025-01-10",62.2708,62.9264,61.6527,62.1678,532700.0],["2025-01-13",62.0835,64.4061,61.9992,64.378,398500.0],["2025-01-14",64.9681,65.4364,63.3572,63.9941,445100.0],["2025-01-15",65.3895,66.1949,64.4436,66.1575,597500.0],["2025-01-16",65.9327,67.2345,65.3146,66.3542,465200.0],["2025-01-17",66.9161,67.0847,65.53,65.7735,487300.0],["2025-01-21",66.3542,67.1877,66.3542,66.5602,371100.0],["2025-01-22",66.7381,67.1596,66.3261,66.9254,447400.0],["2025-01-23",66.785,68.0025,66.1949,67.8807,598200.0],["2025-01-24",68.0587,69.2574,67.9182,69.0514,665000.0],["2025-01-27",69.2668,72.8444,68.555,72.7695,1308400.0],["2025-01-28",72.1888,73.4438,70.9151,70.9245,1406400.0],["2025-01-29",71.4209,74.09,66.607,66.8224,1553400.0],["2025-01-30",66.4478,67.6466,65.5675,67.3469,1181000.0],["2025-01-31",67.2251,67.2251,65.5862,66.4572,906800.0],["2025-02-03",64.9119,66.0076,63.4602,64.8651,1018400.0],["2025-02-04",64.9868,66.0357,64.3219,65.2209,511300.0],["2025-02-05",64.8651,65.6518,64.3781,65.1179,449800.0],["2025-02-06",65.6611,65.811,63.1324,63.8442,735900.0],["2025-02-07",63.8442,64.0971,62.3832,63.0107,760700.0],["2025-02-10",63.7974,63.9379,61.044,62.2521,744600.0],["2025-02-11",62.0742,63.3666,61.8775,63.2917,783200.0],["2025-02-12",61.9618,62.3364,61.3624,61.7838,990700.0],["2025-02-13",62.4862,63.0762,62.0461,62.4488,899100.0],["2025-02-14",63.1137,63.966,61.8307,61.8962,633700.0],["2025-02-18",61.8587,62.0835,60.8379,61.1844,787600.0],["2025-02-19",60.2292,60.8754,59.2177,59.7141,726700.0],["2025-02-20",59.4706,59.7328,58.7775,58.918,592700.0],["2025-02-21",59.6279,59.8266,56.4572,57.2238,1116400.0],["2025-02-24",57.309,57.8012,56.8547,56.8642,1206900.0],["2025-02-25",57.2143,57.8958,56.495,57.167,910100.0],["2025-02-26",57.1292,57.9242,56.8263,57.4604,1467700.0],["2025-02-27",57.2617,57.3752,55.3687,55.4444,809200.0],["2025-02-28",55.3403,56.1354,55.0564,55.435,889700.0],["2025-03-03",56.2111,56.9399,52.6997,52.9268,1228200.0],["2025-03-04",53.7313,57.0724,53.0025,56.7695,2121800.0],["2025-03-05",57.3847,59.0978,56.8074,58.7287,1593400.0],["2025-03-06",58.7003,59.4859,58.1703,58.8139,997800.0],["2025-03-07",58.5678,59.3912,57.8863,58.8517,901900.0],["2025-03-10",58.8517,59.997,57.4794,58.3028,1095800.0],["2025-03-11",58.2176,59.448,57.8674,58.6624,1367200.0],["2025-03-12",58.776,59.6089,58.1703,58.7003,1068800.0],["2025-03-13",58.5489,59.2398,55.4255,56.8925,994200.0],["2025-03-14",57.574,57.8106,56.5707,57.2806,1136400.0],["2025-03-17",57.5172,58.6246,57.3563,57.9999,773900.0],["2025-03-18",57.7254,57.7254,56.1922,56.5613,728700.0],["2025-03-19",56.7884,57.0534,56.1732,56.7411,755400.0],["2025-03-20",56.6086,57.9431,56.088,56.1448,838200.0],["2025-03-21",55.0185,55.2457,53.9301,54.886,4125200.0],["2025-03-24",55.3593,55.6811,54.763,55.3498,1133100.0],["2025-03-25",55.1984,55.293,53.5988,53.6935,981500.0],["2025-03-26",53.7976,54.479,53.5231,54.0247,1404300.0],["2025-03-27",54.0815,54.4696,53.4758,54.1856,769000.0],["2025-03-28",53.9301,54.0437,51.526,51.8289,1109100.0],["2025-03-31",51.3841,52.3684,50.5133,51.952,867200.0],["2025-04-01",51.8762,52.4157,51.2989,51.8384,1331500.0],["2025-04-02",52.2927,54.8671,51.9803,54.8576,2133700.0],["2025-04-03",52.3021,52.3021,50.0117,50.3145,1585100.0],["2025-04-04",48.5068,49.7561,46.7463,48.6582,1494400.0],["2025-04-07",48.2702,51.7532,47.0019,49.6142,2238200.0],["2025-04-08",51.1096,51.28,44.9764,45.6295,1638400.0],["2025-04-09",44.7777,50.5417,43.9637,49.7751,2323000.0],["2025-04-10",48.6393,48.6393,45.4497,47.7212,1791600.0],["2025-04-11",47.7023,48.7434,47.1912,48.45,1459000.0],["2025-04-14",49.3113,49.3208,48.1377,48.7907,1081600.0],["2025-04-15",48.3364,49.5101,48.2891,48.3364,1062000.0],["2025-04-16",48.5352,49.0557,46.8789,47.1439,968100.0],["2025-04-17",46.983,49.5668,46.8883,49.3775,1344900.0],["2025-04-21",48.857,49.4627,47.7685,48.6204,902500.0],["2025-04-22",49.2166,50.6458,49.2166,50.2294,808300.0],["2025-04-23",51.5355,52.5577,50.5417,50.7026,1197600.0],["2025-04-24",51.545,52.2738,49.9549,50.7215,1953400.0],["2025-04-25",50.5985,50.8067,49.4343,50.2388,1009200.0],["2025-04-28",52.0561,52.9457,49.9549,50.8446,1921700.0],["2025-04-29",50.2483,51.3651,50.0874,50.6742,1909000.0],["2025-04-30",49.2072,49.2072,43.1687,47.6834,5707900.0],["2025-05-01",47.8726,51.0528,47.6266,50.5038,3398900.0],["2025-05-02",50.5322,51.9425,49.2829,51.5828,1620800.0],["2025-05-05",51.0623,53.7219,50.6553,53.1445,2250700.0],["2025-05-06",52.7848,52.9931,51.668,51.952,1107800.0],["2025-05-07",51.8005,52.075,50.1631,50.9676,903800.0],["2025-05-08",51.4409,52.9647,51.3178,52.3968,1108200.0],["2025-05-09",52.4157,52.6334,51.0055,51.1001,778000.0],["2025-05-12",53.0215,54.5264,52.7375,53.949,1530500.0],["2025-05-13",54.4506,56.2963,54.4128,55.842,1764200.0],["2025-05-14",55.6053,55.8514,54.2424,55.7473,1072600.0],["2025-05-15",55.558,57.9053,55.3214,57.8106,1566200.0],["2025-05-16",57.9431,59.1452,57.3185,59.1073,1130000.0],["2025-05-19",57.8579,59.5143,57.7633,59.4575,885200.0],["2025-05-20",59.4953,60.385,58.9464,59.4953,575900.0],["2025-05-21",58.7287,59.1452,57.5456,57.5551,691400.0],["2025-05-22",57.1102,57.9337,56.5518,57.574,1014600.0],["2025-05-23",56.7798,57.3157,56.0717,56.8564,657900.0],["2025-05-27",57.6697,58.5404,57.153,57.9376,725600.0],["2025-05-28",57.8993,58.1673,57.1051,57.2487,670300.0],["2025-05-29",57.8515,58.5883,56.8946,58.2821,1026600.0],["2025-05-30",56.6746,57.2008,55.7943,56.9903,1575500.0],["2025-06-02",56.9329,56.9329,54.7034,54.8374,1452500.0],["2025-06-03",54.7226,56.0239,54.4451,55.134,1010100.0],["2025-06-04",55.4976,56.2153,54.359,56.0909,1017400.0],["2025-06-05",58.4639,62.9898,57.8898,62.2052,2886500.0],["2025-06-06",62.5496,64.9131,62.5496,63.6118,1685700.0],["2025-06-09",62.6166,63.4108,62.5305,62.5497,1417600.0],["2025-06-10",63.0855,63.4874,60.9995,61.277,1232600.0],["2025-06-11",61.7268,62.1956,60.4254,61.277,856200.0],["2025-06-12",60.7603,61.2483,60.1288,60.99,527900.0],["2025-06-13",60.3489,61.3249,58.2055,58.5117,776800.0],["2025-06-16",59.2868,59.8418,58.5883,59.5547,700200.0],["2025-06-17",58.8179,59.2294,57.9089,57.9472,736000.0],["2025-06-18",57.9376,58.971,57.6314,58.2247,630800.0],["2025-06-20",58.7605,59.7365,58.2916,59.1911,1492000.0],["2025-06-23",58.7222,61.1239,58.6361,60.7508,892400.0],["2025-06-24",60.8465,61.4971,60.4446,61.1526,760200.0],["2025-06-25",61.1048,61.9947,60.0427,61.5354,736700.0],["2025-06-26",62.2339,62.3966,61.6502,62.1765,740300.0],["2025-06-27",62.7315,63.6787,61.9564,62.9037,857200.0],["2025-06-30",62.8941,63.2864,62.3104,63.1142,806300.0],["2025-07-01",62.8271,65.3915,62.5592,64.205,958200.0],["2025-07-02",64.7217,66.1091,64.2433,65.9943,764300.0],["2025-07-03",66.1474,66.3388,65.2001,65.5829,323800.0],["2025-07-07",65.0662,66.0804,64.6834,65.2001,566000.0],["2025-07-08",65.5063,66.6546,65.2193,66.2144,707400.0],["2025-07-09",66.6546,66.7311,64.8652,65.9943,744500.0],["2025-07-10",66.0422,67.621,65.736,66.4154,572400.0],["2025-07-11",65.6307,66.9799,65.3724,66.3197,692300.0],["2025-07-14",66.3771,66.3771,65.6499,66.1379,475200.0],["2025-07-15",66.8651,66.8651,64.0136,64.1093,740000.0],["2025-07-16",64.1954,65.2001,63.6788,64.9896,531600.0],["2025-07-17",64.7504,65.4968,64.1189,64.5782,436200.0],["2025-07-18",64.6739,64.6739,63.1525,63.8031,685900.0],["2025-07-21",64.3103,64.3294,63.43,63.9849,629100.0],["2025-07-22",64.1859,66.1092,64.138,65.736,843000.0],["2025-07-23",66.4536,67.42,66.0996,67.0564,704400.0],["2025-07-24",66.7981,67.0947,65.4107,65.4298,574300.0],["2025-07-25",65.5925,66.511,64.827,66.3962,697800.0],["2025-07-28",66.224,66.7024,65.5542,66.1761,821200.0],["2025-07-29",66.2718,66.3101,64.0136,64.9322,1238100.0],["2025-07-30",63.3056,64.5495,58.1481,59.4112,3296900.0],["2025-07-31",59.5834,60.2149,58.0811,59.9566,1612200.0],["2025-08-01",59.2007,59.5069,57.3252,59.2007,1205400.0],["2025-08-04",58.7796,59.9183,58.5691,59.813,1014200.0],["2025-08-05",59.8513,60.2723,58.4735,58.7222,691900.0],["2025-08-06",58.7796,58.8658,57.4209,57.8898,555100.0],["2025-08-07",58.2629,58.6744,57.1434,57.3826,682100.0],["2025-08-08",57.4018,57.5453,55.7751,55.9282,541700.0],["2025-08-11",56.2153,57.3539,55.2201,57.1913,898500.0],["2025-08-12",57.6027,59.4112,57.3826,58.2055,645800.0],["2025-08-13",58.617,61.1813,58.617,60.99,736900.0],["2025-08-14",59.3059,60.1862,58.9997,59.8035,564800.0],["2025-08-15",60.1862,60.2054,58.9806,59.4877,555400.0],["2025-08-18",59.4399,60.2149,59.1815,60.1001,788800.0],["2025-08-19",60.1958,60.99,59.2294,59.4399,780100.0],["2025-08-20",59.2868,59.526,58.2247,58.4065,704200.0],["2025-08-21",57.8706,58.6457,57.6888,58.5978,765000.0],["2025-08-22",58.9944,61.8576,58.7042,61.3449,949500.0],["2025-08-25",61.3256,61.3256,59.836,60.0391,608400.0],["2025-08-26",59.7973,61.1128,59.4877,60.1939,785400.0],["2025-08-27",59.8747,60.5904,59.7005,60.1455,756000.0],["2025-08-28",60.6001,60.7452,58.8106,59.2556,697500.0],["2025-08-29",59.2072,59.6425,58.5688,59.2169,596800.0],["2025-09-02",58.6752,59.0621,57.6886,58.2593,712200.0],["2025-09-03",57.5628,59.3813,57.3984,58.327,866800.0],["2025-09-04",58.6752,60.6581,57.6015,60.6195,1074900.0],["2025-09-05",60.8903,62.6991,60.1939,60.9774,899200.0],["2025-09-08",60.7549,61.0257,59.4587,60.2809,635000.0],["2025-09-09",59.7779,60.1552,58.385,58.8397,712700.0],["2025-09-10",58.6172,58.8977,57.9498,58.6365,539000.0],["2025-09-11",58.83,59.7102,58.7913,59.6909,514000.0],["2025-09-12",59.2169,59.2169,58.4237,58.7623,355500.0],["2025-09-15",59.2266,59.2266,58.2303,58.5011,389400.0],["2025-09-16",58.6656,59.1008,57.8434,58.5205,540200.0],["2025-09-17",58.9944,59.9327,57.5242,57.9111,603900.0],["2025-09-18",58.2303,58.4431,57.6306,57.7853,513800.0],["2025-09-19",57.824,57.824,56.0732,56.1506,841500.0],["2025-09-22",56.2183,56.8858,55.6863,56.5182,697300.0],["2025-09-23",56.731,57.263,55.5025,55.7831,453000.0],["2025-09-24",55.9088,56.4311,55.3961,55.4832,449500.0],["2025-09-25",55.0189,55.4639,54.2548,54.7287,602400.0],["2025-09-26",54.8351,55.2414,53.9936,54.2161,779500.0],["2025-09-29",54.6707,54.6707,53.3165,53.9936,677300.0],["2025-09-30",54.2644,55.0866,53.065,55.0866,834300.0],["2025-10-01",54.9802,56.7116,54.8932,56.4698,1063100.0],["2025-10-02",55.696,56.7116,55.6863,56.5472,812600.0],["2025-10-03",56.6343,57.0986,55.8217,55.9281,654400.0],["2025-10-06",56.3441,56.5666,55.2607,55.5025,660900.0],["2025-10-07",55.9088,56.0829,54.9609,55.9281,833900.0],["2025-10-08",56.3054,57.2146,55.4348,57.0986,1089300.0],["2025-10-09",57.2243,57.3114,55.4639,55.8798,596700.0],["2025-10-10",55.9765,56.1023,53.3939,53.6647,878700.0],["2025-10-13",54.3225,54.4772,53.5777,53.626,596600.0],["2025-10-14",52.8715,54.4289,52.6104,54.3708,670900.0],["2025-10-15",54.4676,54.6513,53.2971,53.3842,600000.0],["2025-10-16",53.5003,53.7518,51.972,52.1654,510200.0],["2025-10-17",52.059,52.5814,51.6818,52.562,398400.0],["2025-10-20",52.7845,53.4132,52.4363,52.7361,317300.0],["2025-10-21",52.6007,53.5099,52.4943,53.123,278500.0],["2025-10-22",53.0843,53.7421,52.7651,53.0553,429700.0],["2025-10-23",53.5293,53.9162,52.6878,53.5873,363100.0],["2025-10-24",54.0516,54.1677,53.4616,53.6744,323100.0],["2025-10-27",53.9549,54.1967,52.9973,53.2585,498500.0],["2025-10-28",52.8232,54.2644,52.5136,54.187,492500.0],["2025-10-29",53.8195,54.2064,52.1364,52.2622,695700.0],["2025-10-30",51.6334,52.2525,51.1595,51.3916,688300.0],["2025-10-31",51.0434,52.0687,50.492,51.7688,940500.0],["2025-11-03",51.8172,52.2718,50.8596,52.2331,893800.0],["2025-11-04",52.0107,53.2294,51.7011,52.6781,1005700.0],["2025-11-05",51.6237,54.9705,50.8596,54.187,1658800.0],["2025-11-06",55.8798,56.9631,54.5449,54.6417,1291100.0],["2025-11-07",54.5449,55.7153,53.6841,54.632,893200.0],["2025-11-10",54.661,55.3091,53.568,55.0963,1037900.0],["2025-11-11",55.3768,56.4505,55.2317,56.0442,754200.0],["2025-11-12",56.1023,56.9728,56.1023,56.5762,829900.0],["2025-11-13",56.4988,57.5822,56.3924,56.4892,814100.0],["2025-11-14",55.9862,56.4311,54.603,54.8738,671200.0],["2025-11-17",54.7094,54.8545,52.533,52.8909,716900.0],["2025-11-18",52.4943,52.8619,51.8946,52.1558,658000.0],["2025-11-19",52.0397,52.2525,51.024,51.527,819300.0],["2025-11-20",51.6431,52.3492,50.6758,51.0627,943200.0],["2025-11-21",51.3762,53.5605,50.9354,52.3557,1058600.0],["2025-11-24",52.6789,52.8651,51.8366,52.0227,696300.0],["2025-11-25",52.5026,54.3833,52.3165,54.2756,680000.0],["2025-11-26",54.0111,55.8624,54.0111,55.4314,580500.0],["2025-11-28",55.3824,55.6469,55.069,55.4608,353400.0],["2025-12-01",55.3237,57.0966,55.3237,55.8232,740500.0],["2025-12-02",55.931,56.1269,54.2658,54.4519,505700.0],["2025-12-03",54.4519,55.5098,54.3637,55.3824,744600.0],["2025-12-04",55.6861,56.0583,53.1981,53.5997,964800.0],["2025-12-05",53.727,54.2168,52.4439,52.7181,661500.0],["2025-12-08",52.2969,52.5124,51.2097,51.3076,720500.0],["2025-12-09",51.1705,52.2284,50.9942,51.5231,719600.0],["2025-12-10",51.6994,54.0209,51.6994,53.776,1003300.0],["2025-12-11",53.6585,54.8731,53.6585,54.2658,578900.0],["2025-12-12",54.9514,56.5971,54.687,56.5677,990800.0],["2025-12-15",56.8125,57.3513,55.8232,57.2925,975300.0],["2025-12-16",57.0378,58.1251,55.6763,57.4199,1227300.0],["2025-12-17",57.0378,58.8598,56.744,57.5374,981200.0],["2025-12-18",57.89,59.0067,56.4012,56.8321,1078100.0],["2025-12-19",56.9105,57.4786,56.4893,57.459,1545700.0],["2025-12-22",57.4297,58.5757,57.4003,58.0076,1007400.0],["2025-12-23",58.1839,58.2329,56.9007,57.1946,668000.0],["2025-12-24",57.3709,57.5374,55.98,56.6264,276700.0],["2025-12-26",56.5971,56.7734,56.215,56.744,378000.0],["2025-12-29",56.6069,56.6852,55.9016,56.5089,488800.0],["2025-12-30",56.264,57.2142,55.9114,56.5285,426800.0],["2025-12-31",56.0387,57.3807,56.0387,57.1554,609900.0],["2026-01-02",57.3709,58.6443,57.2044,58.2133,629000.0],["2026-01-05",57.9782,59.7511,57.9782,59.0655,718200.0],["2026-01-06",58.85,60.5054,58.7814,59.8295,630900.0],["2026-01-07",59.6434,60.0744,56.6754,57.7137,1099500.0],["2026-01-08",57.7137,60.1136,57.2729,59.5552,1077800.0],["2026-01-09",59.7903,60.9559,59.1732,60.5054,855100.0],["2026-01-12",60.0058,61.4065,59.7511,60.1331,1067000.0],["2026-01-13",60.3193,61.2008,60.2311,61.1812,566800.0],["2026-01-14",61.4947,62.7681,61.4359,62.2587,605300.0],["2026-01-15",62.3959,63.2774,61.6024,62.7975,543800.0],["2026-01-16",62.1118,62.6407,61.9257,62.3077,546500.0],["2026-01-20",61.2694,62.1608,60.6719,61.5143,713800.0],["2026-01-21",62.3567,63.4733,61.7396,62.4154,696800.0],["2026-01-22",62.4742,62.8366,60.9951,61.0441,747200.0],["2026-01-23",61.2498,61.9942,60.6523,61.4457,520200.0],["2026-01-26",61.7004,62.0236,61.1421,61.573,765300.0],["2026-01-27",61.2792,61.9551,60.3486,61.9355,1061400.0],["2026-01-28",61.5926,62.2293,56.8909,61.5143,2621700.0],["2026-01-29",61.3478,64.7663,61.3184,64.0806,1763300.0],["2026-01-30",63.6692,64.4626,62.4742,62.9052,1323700.0],["2026-02-02",62.6897,63.8847,60.7894,61.0637,1130200.0],["2026-02-03",61.0735,63.7476,60.6621,62.3861,973800.0],["2026-02-04",63.5223,64.6488,62.4938,63.3754,730200.0],["2026-02-05",64.2765,64.5704,63.0717,63.7084,1137000.0],["2026-02-06",63.9337,65.5107,63.1991,64.9818,852900.0],["2026-02-09",64.9328,65.8242,64.208,65.2561,813900.0],["2026-02-10",66.1181,66.647,65.4128,65.6479,832000.0],["2026-02-11",65.8536,66.8037,65.4128,65.8242,631200.0],["2026-02-12",66.0495,67.0976,64.5214,65.403,740900.0],["2026-02-13",65.2169,67.2249,64.4529,66.9507,861700.0],["2026-02-17",67.46,69.3015,66.9898,68.4591,1053200.0],["2026-02-18",68.3122,68.9391,67.9106,68.4297,655000.0],["2026-02-19",68.371,68.5473,67.5873,68.3808,676900.0],["2026-02-20",68.628,69.6762,68.0643,69.1817,975400.0],["2026-02-23",68.895,69.1521,67.4413,68.3511,584800.0],["2026-02-24",69.073,71.5452,68.8455,69.7355,978000.0],["2026-02-25",69.7751,69.8641,67.4117,68.9444,1176500.0],["2026-02-26",69.3993,69.3993,67.7182,69.073,722600.0],["2026-02-27",68.6181,69.6366,67.8665,69.34,641500.0],["2026-03-02",68.6576,69.6267,67.7479,69.5971,603100.0],["2026-03-03",68.361,69.1026,66.2745,68.7269,577600.0],["2026-03-04",68.8851,69.0532,67.5897,68.1632,656300.0],["2026-03-05",67.649,68.2324,65.2757,65.424,790600.0],["2026-03-06",65.1471,65.5526,62.9716,64.2077,947200.0],["2026-03-09",64.1682,64.7318,62.319,63.6045,857300.0],["2026-03-10",63.2881,64.4648,62.5167,62.8233,970800.0],["2026-03-11",62.7936,63.0606,59.6193,62.0816,1272800.0],["2026-03-12",61.5476,61.5476,58.6008,58.9864,1213500.0],["2026-03-13",59.7083,60.4401,59.1644,60.2819,1098600.0],["2026-03-16",60.9246,62.1904,60.3906,61.4685,722300.0],["2026-03-17",62.2398,62.8233,61.429,61.5575,590800.0],["2026-03-18",62.4673,65.6119,61.7355,63.7528,1323200.0],["2026-03-19",62.7738,63.9012,61.8937,63.6045,996200.0],["2026-03-20",63.822,64.1385,61.3795,61.5773,980100.0],["2026-03-23",63.0507,65.3944,62.5068,64.9296,941900.0],["2026-03-24",64.6923,66.7986,64.0,66.0965,724300.0],["2026-03-25",66.6898,67.1249,65.5625,66.9172,575100.0],["2026-03-26",63.8913,64.6428,60.8455,61.4982,1535700.0],["2026-03-27",61.3202,61.8344,59.7281,59.9753,1248000.0],["2026-03-30",61.1026,61.1026,59.2238,59.4512,924300.0],["2026-03-31",60.3412,61.4784,59.4413,60.1335,1236600.0],["2026-04-01",60.1138,60.9049,59.6688,60.3313,1027800.0],["2026-04-02",59.4611,63.1991,58.3338,63.1694,1139500.0],["2026-04-06",63.0606,64.7813,62.4871,64.6923,771900.0],["2026-04-07",63.6342,64.3264,60.7071,60.7763,1412700.0],["2026-04-08",62.7936,65.3944,62.7936,63.1101,1320700.0],["2026-04-09",62.2992,63.3968,61.3894,61.8443,722400.0],["2026-04-10",62.141,62.3783,59.6094,60.0643,704600.0],["2026-04-13",59.2633,61.251,58.5019,61.2213,899900.0],["2026-04-14",61.0037,61.4586,59.738,61.2609,747600.0],["2026-04-15",60.8455,62.1113,59.8468,61.9234,956200.0],["2026-04-16",62.0915,63.1496,60.984,61.7454,854100.0],["2026-04-17",62.4376,66.7195,62.23,65.3054,1067400.0],["2026-04-20",64.534,66.0767,63.8913,65.7701,673400.0],["2026-04-21",65.8492,66.4821,63.3078,63.6539,611400.0],["2026-04-22",64.2572,64.4747,62.7046,63.0507,1004000.0],["2026-04-23",63.3375,63.7924,62.4475,63.6144,631400.0],["2026-04-24",64.8307,67.1348,64.3363,66.4525,1023400.0],["2026-04-27",66.7392,67.8369,65.9382,67.026,845400.0],["2026-04-28",67.5007,68.005,64.6033,64.6527,1132600.0],["2026-04-29",67.9555,68.0347,61.5081,61.7256,1567700.0],["2026-04-30",61.9036,62.6255,59.0952,62.0025,1613200.0],["2026-05-01",62.1508,62.7046,60.4302,61.0334,1408800.0],["2026-05-04",60.6082,60.806,57.4537,58.7293,1423200.0],["2026-05-05",59.2436,59.6589,56.8604,59.3919,1511200.0],["2026-05-06",60.4698,62.6552,60.4698,62.1508,998100.0],["2026-05-07",62.2992,63.3078,61.2015,61.6465,760700.0],["2026-05-08",62.0421,62.0421,60.2324,60.4005,824400.0],["2026-05-11",60.3115,60.5686,58.4228,59.3622,1365500.0],["2026-05-12",59.2238,59.6193,57.9481,58.9073,1036300.0],["2026-05-13",58.6304,59.0062,57.246,58.1558,1194000.0],["2026-05-14",58.8777,58.9271,57.6613,58.3832,510000.0],["2026-05-15",57.6416,57.7998,55.6737,56.0,820900.0],["2026-05-18",55.8715,57.8492,55.377,56.89,880300.0],["2026-05-19",56.9988,58.1162,55.0112,55.7034,714300.0],["2026-05-20",55.9605,58.047,55.0804,57.691,705400.0],["2026-05-21",56.8702,58.7194,56.1385,58.67,965200.0],["2026-05-22",58.83,59.34,57.63,59.16,716600.0],["2026-05-26",59.95,60.23,58.75,58.88,1067500.0],["2026-05-27",59.35,61.63,59.3,61.13,651000.0],["2026-05-28",60.36,62.07,59.38,60.48,785600.0],["2026-05-29",58.54,59.62,57.78,59.0,1559100.0],["2026-06-01",57.58,59.0,57.3,58.73,1532200.0],["2026-06-02",58.07,58.12,53.6,56.42,1085300.0],["2026-06-03",57.27,59.48,56.58,56.97,1312000.0],["2026-06-04",57.82,58.53,56.34,56.83,789100.0],["2026-06-05",56.38,57.72,56.3,57.67,813900.0],["2026-06-08",57.51,58.26,56.39,57.53,772800.0],["2026-06-09",58.43,60.71,58.09,59.62,864900.0],["2026-06-10",59.39,60.68,58.3,59.38,824500.0],["2026-06-11",59.76,62.01,59.69,61.88,700900.0],["2026-06-12",62.42,62.98,61.66,61.67,836900.0],["2026-06-15",62.95,65.95,62.54,63.17,1084700.0],["2026-06-16",63.12,64.14,62.6,63.08,779000.0],["2026-06-17",63.35,64.97,61.94,62.71,554500.0],["2026-06-18",63.02,65.25,62.97,64.69,877900.0],["2026-06-22",63.97,64.19,62.53,62.71,703500.0],["2026-06-23",62.01,64.15,62.0,63.49,593200.0],["2026-06-24",64.51,69.0,64.04,68.54,1200800.0],["2026-06-25",68.82,70.55,67.9,69.33,834200.0],["2026-06-26",68.92,71.21,68.9,69.91,1121400.0],["2026-06-29",65.06,68.21,65.06,67.69,1426900.0],["2026-06-30",66.94,68.22,66.05,68.11,539000.0],["2026-07-01",68.16,69.32,67.54,68.57,762300.0],["2026-07-02",68.48,69.64,68.1,68.85,598000.0],["2026-07-06",68.69,68.805,64.9901,67.08,738989.597168],["2026-07-07",67.52,67.61,66.02,66.79,901053.06957],["2026-07-08",66.63,66.63,64.03,65.22,1509786.08228],["2026-07-09",65.44,66.165,64.09,65.25,499523.722257],["2026-07-10",65.6,66.425,65.28,65.48,433357.262344],["2026-07-13",65.62,66.185,63.89,63.91,637370.574841],["2026-07-14",64.81,65.18,63.23,64.12,710445.503832],["2026-07-15",63.91,69.11,63.91,67.99,1319131.880479],["2026-07-16",69.96,75.3,69.85,73.47,1876606.503392],["2026-07-17",73.47,75.34,70.52,70.98,1803571.65355],["2026-07-20",70.94,71.16,68.77,69.3,1116991.818326],["2026-07-21",68.91,69.455,68.12,68.53,709877.020345],["2026-07-22",68.9,70.57,68.61,68.7,700951.376281],["2026-07-23",67.83,68.7,67.0149,67.53,534346.97991],["2026-07-24",67.61,69.87,67.1,69.31,698848.801044],["2026-07-27",69.7,70.3914,68.89,69.86,914558.593452],["2026-07-28",70.19,73.41,68.59,73.1,1681656.612851],["2026-07-29",72.37,72.37,67.03,70.33,1911974.806742],["2026-07-30",70.12,71.39,68.17,68.31,1036470.670825],["2026-07-31",67.69,68.26,65.53,65.68,1000372.190615],["2026-08-03",67.05,69.5043,66.53,68.16,1305563.366339],["2026-08-04",66.07,66.88,65.1391,66.38,1324124.769961],["2026-08-05",66.04,66.8,65.59,66.13,810427.605681],["2026-08-06",66.05,66.37,61.935,62.06,939675.11697],["2026-08-07",61.99,64.94,61.99,62.91,1724961.00073],["2026-08-10",62.04,62.9,61.46,62,120477.125106],["2026-08-11",62.07,63.092899,61.465,62.03,750880.137236],["2026-08-12",62.41,62.615,60.6,62.17,781907.401926],["2026-08-13",62.8,63.6494,61.39,61.72,716604.396572],["2026-08-14",61.4,61.9268,60.64,60.94,483087.427091]]}