{"t":"SSD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-05-26",2.282,2.3056,2.1879,2.282,6171600.0],["1994-05-27",2.3056,2.3997,2.2585,2.3762,1580800.0],["1994-05-31",2.3997,2.3997,2.3291,2.3526,149600.0],["1994-06-01",2.3997,2.3997,2.2585,2.2585,198400.0],["1994-06-02",2.3526,2.3526,2.282,2.282,132400.0],["1994-06-03",2.3056,2.3056,2.2585,2.282,58000.0],["1994-06-06",2.2585,2.3291,2.2585,2.3291,10400.0],["1994-06-07",2.3056,2.3056,2.2585,2.2585,79200.0],["1994-06-08",2.3056,2.3056,2.2585,2.3056,78800.0],["1994-06-09",2.3056,2.3056,2.2585,2.3056,14800.0],["1994-06-10",2.3056,2.3526,2.282,2.3526,32000.0],["1994-06-13",2.3526,2.3526,2.282,2.3056,36000.0],["1994-06-14",2.3526,2.3526,2.282,2.282,22400.0],["1994-06-15",2.3291,2.3291,2.2585,2.2585,112800.0],["1994-06-16",2.3291,2.3526,2.3056,2.3056,100800.0],["1994-06-17",2.3526,2.3526,2.3056,2.3056,54000.0],["1994-06-20",2.3291,2.3291,2.3056,2.3056,4400.0],["1994-06-21",2.3056,2.3056,2.2585,2.2585,152400.0],["1994-06-22",2.2585,2.3056,2.2585,2.3056,330000.0],["1994-06-23",2.282,2.282,2.235,2.235,52400.0],["1994-06-24",2.282,2.282,2.235,2.235,80000.0],["1994-06-27",2.282,2.282,2.1644,2.1644,192400.0],["1994-06-28",2.235,2.235,2.235,2.235,6000.0],["1994-06-29",2.1644,2.1644,2.1644,2.1644,4400.0],["1994-06-30",2.235,2.235,2.235,2.235,1600.0],["1994-07-01",2.235,2.235,2.235,2.235,4000.0],["1994-07-05",2.235,2.235,2.1644,2.235,5200.0],["1994-07-06",2.1644,2.235,2.1644,2.1644,190800.0],["1994-07-07",2.1644,2.1644,2.1644,2.1644,0.0],["1994-07-08",2.235,2.235,2.235,2.235,3200.0],["1994-07-11",2.235,2.235,2.1879,2.235,20400.0],["1994-07-12",2.235,2.235,2.235,2.235,16000.0],["1994-07-13",2.235,2.235,2.235,2.235,0.0],["1994-07-14",2.235,2.235,2.1879,2.1879,12400.0],["1994-07-15",2.1644,2.235,2.1644,2.235,270800.0],["1994-07-18",2.1644,2.2585,2.1644,2.2585,6000.0],["1994-07-19",2.2585,2.2703,2.1644,2.2585,41600.0],["1994-07-20",2.3056,2.3056,2.2585,2.3056,162400.0],["1994-07-21",2.282,2.282,2.282,2.282,40000.0],["1994-07-22",2.3056,2.3056,2.3056,2.3056,400.0],["1994-07-25",2.2585,2.2585,2.235,2.235,4000.0],["1994-07-26",2.2585,2.3056,2.2585,2.3056,79600.0],["1994-07-27",2.235,2.282,2.2115,2.2115,421200.0],["1994-07-28",2.282,2.282,2.282,2.282,2400.0],["1994-07-29",2.2585,2.282,2.2585,2.282,5600.0],["1994-08-01",2.282,2.282,2.282,2.282,0.0],["1994-08-02",2.2585,2.2703,2.235,2.2703,300000.0],["1994-08-03",2.2585,2.2585,2.235,2.235,70000.0],["1994-08-04",2.235,2.235,2.235,2.235,44000.0],["1994-08-05",2.2115,2.2115,2.0468,2.0703,1578400.0],["1994-08-08",2.1409,2.1879,2.1409,2.1879,8800.0],["1994-08-09",2.1879,2.1879,2.1174,2.1174,76800.0],["1994-08-10",2.1644,2.1644,2.0938,2.0938,41200.0],["1994-08-11",2.0938,2.0938,2.0938,2.0938,0.0],["1994-08-12",2.0938,2.1409,2.0938,2.1409,43200.0],["1994-08-15",2.1409,2.1409,2.0703,2.0703,8800.0],["1994-08-16",2.0703,2.0703,2.0703,2.0703,3200.0],["1994-08-17",2.0703,2.1409,2.0703,2.1409,4000.0],["1994-08-18",2.1409,2.1409,2.1409,2.1409,1200.0],["1994-08-19",2.1409,2.1409,2.1409,2.1409,1600.0],["1994-08-22",2.0703,2.1644,2.0703,2.1644,5200.0],["1994-08-23",2.1644,2.1644,2.1174,2.1174,8400.0],["1994-08-24",2.1644,2.1644,2.0703,2.0703,6000.0],["1994-08-25",2.0703,2.0703,2.0703,2.0703,0.0],["1994-08-26",2.0703,2.1644,2.0703,2.1644,10800.0],["1994-08-29",2.1174,2.1644,2.0703,2.1409,53200.0],["1994-08-30",2.1644,2.1644,2.1174,2.1174,800.0],["1994-08-31",2.1644,2.1644,2.1644,2.1644,4000.0],["1994-09-01",2.1174,2.1644,2.1174,2.1409,214800.0],["1994-09-02",2.1644,2.1644,2.1644,2.1644,5200.0],["1994-09-06",2.1174,2.1174,2.1174,2.1174,400.0],["1994-09-07",2.1409,2.1409,2.1174,2.1174,11200.0],["1994-09-08",2.1056,2.1644,2.1056,2.1644,242800.0],["1994-09-09",2.1644,2.1644,2.1174,2.1174,1600.0],["1994-09-12",2.1644,2.1644,2.1174,2.1174,6400.0],["1994-09-13",2.1409,2.1409,2.1409,2.1409,1600.0],["1994-09-14",2.1174,2.1174,2.1174,2.1174,400.0],["1994-09-15",2.1174,2.1644,2.1174,2.1644,1600.0],["1994-09-16",2.1644,2.1644,2.1644,2.1644,0.0],["1994-09-19",2.1644,2.1644,2.0938,2.0938,76400.0],["1994-09-20",2.0938,2.1174,2.0233,2.0468,69600.0],["1994-09-21",2.0233,2.0233,1.9762,1.9997,48400.0],["1994-09-22",2.0703,2.0703,2.0703,2.0703,4000.0],["1994-09-23",2.0703,2.0703,1.9292,1.9292,151200.0],["1994-09-26",1.9527,1.9762,1.9292,1.9762,50000.0],["1994-09-27",1.8821,1.8821,1.835,1.8586,96000.0],["1994-09-28",1.9292,1.9762,1.9292,1.9762,60000.0],["1994-09-29",1.9762,1.9762,1.9762,1.9762,0.0],["1994-09-30",2.0233,2.0233,1.9527,1.9527,58400.0],["1994-10-03",1.9997,2.0233,1.9762,2.0233,14800.0],["1994-10-04",2.0233,2.0233,2.0233,2.0233,0.0],["1994-10-05",1.9527,2.0233,1.9527,2.0233,137200.0],["1994-10-06",1.9527,2.0233,1.9292,1.9762,339600.0],["1994-10-07",1.9762,1.9762,1.9762,1.9762,0.0],["1994-10-10",2.0233,2.0233,2.0233,2.0233,4400.0],["1994-10-11",1.9527,2.1644,1.9527,2.1644,306400.0],["1994-10-12",2.1409,2.1644,2.1409,2.1644,26000.0],["1994-10-13",2.2115,2.2585,2.1644,2.1644,60400.0],["1994-10-14",2.1644,2.1644,2.1174,2.1409,40400.0],["1994-10-17",2.0938,2.1409,2.0938,2.1409,20800.0],["1994-10-18",2.1174,2.1174,2.1174,2.1174,35600.0],["1994-10-19",2.1174,2.1174,2.1174,2.1174,0.0],["1994-10-20",2.1174,2.1174,2.1174,2.1174,0.0],["1994-10-21",2.1644,2.1644,2.1644,2.1644,800.0],["1994-10-24",2.1644,2.1644,2.1409,2.1644,26400.0],["1994-10-25",2.1409,2.1409,2.1409,2.1409,4000.0],["1994-10-26",2.0938,2.1174,2.0938,2.1174,18000.0],["1994-10-27",2.0938,2.0938,2.0938,2.0938,800.0],["1994-10-28",2.1644,2.1644,2.1644,2.1644,400.0],["1994-10-31",2.1644,2.1644,2.0938,2.0938,8400.0],["1994-11-01",2.0938,2.0938,2.0938,2.0938,0.0],["1994-11-02",2.0938,2.1409,2.0938,2.1174,9600.0],["1994-11-03",2.1409,2.1409,2.0938,2.0938,9200.0],["1994-11-04",2.0938,2.0938,2.0703,2.0703,46000.0],["1994-11-07",2.0468,2.0703,2.0468,2.0703,43600.0],["1994-11-08",2.1174,2.1174,2.0468,2.0703,39600.0],["1994-11-09",2.0585,2.0703,2.0468,2.0703,114000.0],["1994-11-10",2.0585,2.0585,2.0585,2.0585,1200.0],["1994-11-11",2.0703,2.0821,2.0703,2.0821,6800.0],["1994-11-14",2.0938,2.0938,2.0703,2.0703,56000.0],["1994-11-15",2.0703,2.235,2.0703,2.2115,98800.0],["1994-11-16",2.2115,2.2115,2.1879,2.2115,26000.0],["1994-11-17",2.235,2.235,2.1879,2.235,6000.0],["1994-11-18",2.1644,2.1644,2.1644,2.1644,2000.0],["1994-11-21",2.1644,2.1644,2.1644,2.1644,4800.0],["1994-11-22",2.1644,2.1644,2.1644,2.1644,14000.0],["1994-11-23",2.2115,2.2115,2.1174,2.1174,51200.0],["1994-11-25",2.1174,2.1174,2.1174,2.1174,4000.0],["1994-11-28",2.1174,2.1174,2.1174,2.1174,0.0],["1994-11-29",2.1174,2.1644,1.9762,1.9762,129600.0],["1994-11-30",1.9527,2.0468,1.9527,1.9762,32000.0],["1994-12-01",1.9762,1.9762,1.9762,1.9762,0.0],["1994-12-02",1.9762,1.9762,1.9762,1.9762,0.0],["1994-12-05",2.0468,2.0468,2.0233,2.0233,32400.0],["1994-12-06",1.9762,1.9762,1.9762,1.9762,12000.0],["1994-12-07",1.9762,1.9762,1.9762,1.9762,124000.0],["1994-12-08",1.9762,1.9762,1.9762,1.9762,0.0],["1994-12-09",1.9762,1.9762,1.9762,1.9762,4000.0],["1994-12-12",2.0468,2.0468,1.9762,1.9762,38400.0],["1994-12-13",2.0468,2.0703,1.9997,1.9997,23600.0],["1994-12-14",2.0703,2.0703,2.0703,2.0703,4800.0],["1994-12-15",1.9997,2.0703,1.9997,1.9997,15600.0],["1994-12-16",2.0703,2.0703,2.0703,2.0703,400.0],["1994-12-19",2.0703,2.0703,2.0703,2.0703,0.0],["1994-12-20",1.9997,2.0703,1.9997,1.9997,6000.0],["1994-12-21",1.9997,2.0703,1.9997,2.0703,7200.0],["1994-12-22",2.0703,2.0938,1.9997,1.9997,34000.0],["1994-12-23",1.9997,1.9997,1.9997,1.9997,3600.0],["1994-12-27",1.9997,1.9997,1.9997,1.9997,0.0],["1994-12-28",1.9997,1.9997,1.9997,1.9997,0.0],["1994-12-29",1.9997,2.0233,1.9997,1.9997,10400.0],["1994-12-30",1.9997,2.0233,1.9997,2.0233,14400.0],["1995-01-03",1.9997,1.9997,1.9997,1.9997,4000.0],["1995-01-04",2.0938,2.0938,2.0938,2.0938,400.0],["1995-01-05",2.0938,2.0938,2.0938,2.0938,0.0],["1995-01-06",1.9997,1.9997,1.9997,1.9997,3200.0],["1995-01-09",1.9997,1.9997,1.9997,1.9997,39200.0],["1995-01-10",1.9997,1.9997,1.9292,1.9762,50000.0],["1995-01-11",1.9762,1.9762,1.9056,1.9056,15600.0],["1995-01-12",1.9762,1.9762,1.9762,1.9762,8000.0],["1995-01-13",1.9056,1.9056,1.9056,1.9056,1200.0],["1995-01-16",1.9056,1.9056,1.9056,1.9056,0.0],["1995-01-17",1.9762,1.9762,1.835,1.835,43200.0],["1995-01-18",1.8586,1.8821,1.8586,1.8821,474000.0],["1995-01-19",1.8821,1.9292,1.8821,1.9292,24400.0],["1995-01-20",1.9292,1.9292,1.9292,1.9292,5200.0],["1995-01-23",1.8821,1.8821,1.8821,1.8821,2800.0],["1995-01-24",1.8821,1.8821,1.8821,1.8821,0.0],["1995-01-25",1.8821,1.8821,1.8821,1.8821,0.0],["1995-01-26",1.9292,1.9292,1.9056,1.9292,24000.0],["1995-01-27",1.9292,1.9292,1.9292,1.9292,70400.0],["1995-01-30",1.9292,1.9292,1.9292,1.9292,400.0],["1995-01-31",1.9292,1.9292,1.9292,1.9292,2400.0],["1995-02-01",1.9762,1.9762,1.9762,1.9762,10800.0],["1995-02-02",1.9762,1.9762,1.9292,1.9762,4800.0],["1995-02-03",1.9762,1.9762,1.9527,1.9527,21600.0],["1995-02-06",1.9762,1.9762,1.9762,1.9762,800.0],["1995-02-07",1.9762,1.9762,1.9762,1.9762,2000.0],["1995-02-08",1.9762,1.9762,1.9762,1.9762,4000.0],["1995-02-09",1.9762,1.9762,1.9762,1.9762,0.0],["1995-02-10",1.9762,1.9762,1.9762,1.9762,4400.0],["1995-02-13",1.9292,1.9527,1.7645,1.7645,353600.0],["1995-02-14",1.8115,1.9056,1.8115,1.8115,50800.0],["1995-02-15",1.8821,1.8821,1.8821,1.8821,60000.0],["1995-02-16",1.9527,1.9527,1.9527,1.9527,4400.0],["1995-02-17",1.8821,1.9527,1.8821,1.9527,20800.0],["1995-02-21",1.8821,1.8821,1.8821,1.8821,40000.0],["1995-02-22",1.8821,1.8821,1.8821,1.8821,0.0],["1995-02-23",1.8821,1.8821,1.8821,1.8821,0.0],["1995-02-24",1.8586,1.9527,1.8586,1.9527,11200.0],["1995-02-27",1.8821,1.8821,1.8586,1.8586,5200.0],["1995-02-28",1.8586,1.8586,1.8586,1.8586,0.0],["1995-03-01",1.8586,1.8586,1.8586,1.8586,0.0],["1995-03-02",1.8586,1.8821,1.8586,1.8821,62000.0],["1995-03-03",1.8586,1.8586,1.8586,1.8586,16000.0],["1995-03-06",1.8703,1.8703,1.8703,1.8703,14000.0],["1995-03-07",1.8821,1.9527,1.8821,1.9527,10400.0],["1995-03-08",1.8586,1.9527,1.8586,1.9527,1600.0],["1995-03-09",1.8586,1.8586,1.8586,1.8586,7200.0],["1995-03-10",1.8586,1.8586,1.8586,1.8586,0.0],["1995-03-13",1.8586,1.8586,1.8586,1.8586,4000.0],["1995-03-14",1.8821,1.8821,1.8586,1.8586,106400.0],["1995-03-15",1.8586,1.9527,1.8586,1.9527,4400.0],["1995-03-16",1.9527,1.9527,1.8821,1.8821,48000.0],["1995-03-17",1.8586,1.8586,1.8586,1.8586,2000.0],["1995-03-20",1.8586,1.8586,1.8586,1.8586,4400.0],["1995-03-21",1.8586,1.8586,1.8586,1.8586,4400.0],["1995-03-22",1.9527,1.9527,1.9527,1.9527,3600.0],["1995-03-23",1.8821,1.8821,1.8586,1.8586,8000.0],["1995-03-24",1.8586,1.8586,1.8586,1.8586,2000.0],["1995-03-27",1.9527,1.9527,1.8586,1.8586,800.0],["1995-03-28",1.9527,1.9527,1.8586,1.8586,52800.0],["1995-03-29",1.8586,1.8586,1.8586,1.8586,0.0],["1995-03-30",1.8586,1.8586,1.8586,1.8586,0.0],["1995-03-31",1.8586,1.8821,1.835,1.835,93600.0],["1995-04-03",1.835,1.835,1.835,1.835,17200.0],["1995-04-04",1.835,1.835,1.835,1.835,0.0],["1995-04-05",1.9292,1.9292,1.9056,1.9056,12800.0],["1995-04-06",1.835,1.835,1.835,1.835,400.0],["1995-04-07",1.9292,1.9292,1.9292,1.9292,800.0],["1995-04-10",1.9292,1.9292,1.9292,1.9292,0.0],["1995-04-11",1.835,1.8586,1.835,1.835,343200.0],["1995-04-12",1.9056,1.9056,1.788,1.788,170000.0],["1995-04-13",1.788,1.788,1.788,1.788,5200.0],["1995-04-17",1.9056,1.9056,1.788,1.788,145200.0],["1995-04-18",1.788,1.9056,1.788,1.9056,12400.0],["1995-04-19",1.9056,1.9056,1.9056,1.9056,0.0],["1995-04-20",1.835,1.9056,1.835,1.9056,58000.0],["1995-04-21",1.8821,1.9056,1.8115,1.8115,21600.0],["1995-04-24",1.9056,1.9997,1.8115,1.9997,30400.0],["1995-04-25",1.9997,1.9997,1.9056,1.9292,26800.0],["1995-04-26",1.9292,1.9292,1.9292,1.9292,0.0],["1995-04-27",1.9292,1.9292,1.9292,1.9292,0.0],["1995-04-28",1.9997,1.9997,1.9997,1.9997,1200.0],["1995-05-01",1.9997,1.9997,1.9292,1.9292,8800.0],["1995-05-02",2.0233,2.0233,1.9056,1.9292,13600.0],["1995-05-03",1.9292,1.9292,1.9292,1.9292,0.0],["1995-05-04",1.9527,2.0233,1.9056,1.9056,3200.0],["1995-05-05",1.9056,1.9292,1.9056,1.9292,111200.0],["1995-05-08",1.9292,1.9292,1.9292,1.9292,0.0],["1995-05-09",2.0233,2.0233,1.9292,1.9292,109600.0],["1995-05-10",2.0233,2.0233,1.9292,2.0233,2000.0],["1995-05-11",2.0233,2.0233,1.9292,1.9292,3200.0],["1995-05-12",1.9292,2.0233,1.9292,1.9292,85600.0],["1995-05-15",1.9292,1.9292,1.9292,1.9292,1600.0],["1995-05-16",2.0233,2.0468,1.9762,2.0468,115200.0],["1995-05-17",2.0468,2.0468,2.0468,2.0468,0.0],["1995-05-18",2.0468,2.0468,2.0468,2.0468,0.0],["1995-05-19",1.9762,2.0468,1.9762,1.9762,5600.0],["1995-05-22",1.9762,1.9997,1.9762,1.9762,41200.0],["1995-05-23",1.9762,1.9997,1.9762,1.9997,85600.0],["1995-05-24",1.9997,1.9997,1.9997,1.9997,0.0],["1995-05-25",1.9997,1.9997,1.9997,1.9997,0.0],["1995-05-26",2.0703,2.0703,1.9762,1.9762,6000.0],["1995-05-30",2.0703,2.0703,1.9762,1.9762,5600.0],["1995-05-31",1.9762,1.9762,1.9762,1.9762,0.0],["1995-06-01",1.9762,1.9762,1.9762,1.9762,0.0],["1995-06-02",1.9762,2.0233,1.9762,2.0233,3200.0],["1995-06-05",2.0233,2.0233,2.0233,2.0233,12400.0],["1995-06-06",2.0703,2.0703,2.0233,2.0233,2800.0],["1995-06-07",2.0233,2.0703,2.0233,2.0703,10400.0],["1995-06-08",2.0233,2.0233,2.0233,2.0233,400.0],["1995-06-09",2.0233,2.0233,2.0233,2.0233,4000.0],["1995-06-12",2.0233,2.0468,2.0233,2.0233,12400.0],["1995-06-13",2.0233,2.0703,2.0233,2.0233,47200.0],["1995-06-14",2.0703,2.0703,2.0233,2.0233,1600.0],["1995-06-15",2.0233,2.0703,2.0233,2.0468,54400.0],["1995-06-16",2.0938,2.0938,2.0938,2.0938,6800.0],["1995-06-19",2.0468,2.0938,2.0468,2.0938,5200.0],["1995-06-20",2.0468,2.0938,2.0468,2.0703,40000.0],["1995-06-21",2.0468,2.1644,2.0468,2.1644,4400.0],["1995-06-22",2.1644,2.1644,2.0468,2.0468,4400.0],["1995-06-23",2.0468,2.1644,2.0468,2.1644,30800.0],["1995-06-26",2.1879,2.1879,2.1174,2.1644,43600.0],["1995-06-27",2.1644,2.1644,2.1644,2.1644,0.0],["1995-06-28",2.1174,2.1409,2.1174,2.1409,400400.0],["1995-06-29",2.235,2.235,2.235,2.235,4000.0],["1995-06-30",2.235,2.282,2.235,2.282,36400.0],["1995-07-03",2.2115,2.2115,2.2115,2.2115,400.0],["1995-07-05",2.282,2.282,2.2115,2.2585,27600.0],["1995-07-06",2.2585,2.3056,2.2585,2.2585,42800.0],["1995-07-07",2.282,2.282,2.2585,2.282,134800.0],["1995-07-10",2.2585,2.2585,2.2585,2.2585,4400.0],["1995-07-11",2.3056,2.3056,2.3056,2.3056,400.0],["1995-07-12",2.2585,2.282,2.2585,2.2585,74400.0],["1995-07-13",2.2585,2.3056,2.235,2.282,811200.0],["1995-07-14",2.3056,2.3056,2.235,2.2585,813600.0],["1995-07-17",2.235,2.2585,2.235,2.235,303200.0],["1995-07-18",2.3291,2.3291,2.2585,2.2585,16400.0],["1995-07-19",2.3291,2.3526,2.282,2.282,90400.0],["1995-07-20",2.282,2.3056,2.282,2.3056,80400.0],["1995-07-21",2.3526,2.3526,2.282,2.3526,224000.0],["1995-07-24",2.3526,2.3526,2.3526,2.3526,2400.0],["1995-07-25",2.3526,2.3526,2.282,2.282,17200.0],["1995-07-26",2.282,2.3056,2.282,2.282,40400.0],["1995-07-27",2.282,2.282,2.282,2.282,0.0],["1995-07-28",2.282,2.3526,2.282,2.3056,83200.0],["1995-07-31",2.282,2.282,2.282,2.282,400.0],["1995-08-01",2.282,2.282,2.282,2.282,0.0],["1995-08-02",2.282,2.282,2.282,2.282,14000.0],["1995-08-03",2.235,2.235,2.235,2.235,4000.0],["1995-08-04",2.3056,2.3056,2.3056,2.3056,3200.0],["1995-08-07",2.2115,2.2585,2.2115,2.2115,47200.0],["1995-08-08",2.2115,2.2115,2.2115,2.2115,0.0],["1995-08-09",2.2115,2.2115,2.2115,2.2115,0.0],["1995-08-10",2.235,2.235,2.2115,2.235,1156000.0],["1995-08-11",2.2115,2.3056,2.2115,2.2115,4400.0],["1995-08-14",2.2115,2.3056,2.2115,2.3056,20800.0],["1995-08-15",2.3056,2.3056,2.3056,2.3056,0.0],["1995-08-16",2.3056,2.3056,2.3056,2.3056,0.0],["1995-08-17",2.235,2.3291,2.235,2.3056,157200.0],["1995-08-18",2.282,2.3056,2.282,2.3056,224000.0],["1995-08-21",2.235,2.3291,2.235,2.3291,2400.0],["1995-08-22",2.235,2.3291,2.235,2.3291,4400.0],["1995-08-23",2.235,2.282,2.1879,2.2585,38000.0],["1995-08-24",2.2115,2.2115,2.1879,2.1879,5200.0],["1995-08-25",2.1879,2.1879,2.1879,2.1879,0.0],["1995-08-28",2.2115,2.282,2.2115,2.282,12000.0],["1995-08-29",2.2115,2.2585,2.2115,2.2585,46000.0],["1995-08-30",2.2115,2.2115,2.2115,2.2115,400.0],["1995-08-31",2.2115,2.2115,2.2115,2.2115,0.0],["1995-09-01",2.2585,2.282,2.2115,2.2585,16800.0],["1995-09-05",2.2115,2.2115,2.2115,2.2115,4000.0],["1995-09-06",2.235,2.235,2.2115,2.2115,80000.0],["1995-09-07",2.2115,2.235,2.2115,2.2115,102000.0],["1995-09-08",2.2115,2.2115,2.2115,2.2115,0.0],["1995-09-11",2.282,2.282,2.282,2.282,400.0],["1995-09-12",2.282,2.282,2.282,2.282,0.0],["1995-09-13",2.282,2.282,2.282,2.282,800.0],["1995-09-14",2.2115,2.282,2.2115,2.282,26000.0],["1995-09-15",2.282,2.282,2.2115,2.2585,25600.0],["1995-09-18",2.2115,2.282,2.2115,2.2115,75600.0],["1995-09-19",2.2115,2.2115,2.2115,2.2115,1600.0],["1995-09-20",2.2115,2.282,2.2115,2.2703,8000.0],["1995-09-21",2.282,2.282,2.2115,2.2115,3200.0],["1995-09-22",2.2115,2.2115,2.2115,2.2115,0.0],["1995-09-25",2.282,2.282,2.282,2.282,2000.0],["1995-09-26",2.282,2.282,2.282,2.282,400.0],["1995-09-27",2.282,2.282,2.282,2.282,0.0],["1995-09-28",2.282,2.282,2.282,2.282,800.0],["1995-09-29",2.282,2.282,2.282,2.282,2000.0],["1995-10-02",2.282,2.282,2.282,2.282,800.0],["1995-10-03",2.2115,2.2115,2.2115,2.2115,2000.0],["1995-10-04",2.2115,2.2585,2.2115,2.2115,86000.0],["1995-10-05",2.2115,2.2115,2.2115,2.2115,9600.0],["1995-10-06",2.1879,2.235,2.1879,2.2115,12000.0],["1995-10-09",2.1644,2.235,2.1644,2.235,9200.0],["1995-10-10",2.1997,2.1997,2.1997,2.1997,800.0],["1995-10-11",2.1644,2.1997,2.1644,2.1997,2400.0],["1995-10-12",2.1644,2.2115,2.1644,2.2115,43200.0],["1995-10-13",2.1879,2.1879,2.1879,2.1879,2400.0],["1995-10-16",2.1879,2.1879,2.1879,2.1879,400.0],["1995-10-17",2.1879,2.1879,2.1879,2.1879,0.0],["1995-10-18",2.1879,2.1879,2.1879,2.1879,0.0],["1995-10-19",2.282,2.282,2.1879,2.1879,8800.0],["1995-10-20",2.1879,2.1879,2.1879,2.1879,0.0],["1995-10-23",2.282,2.282,2.1879,2.282,70000.0],["1995-10-24",2.282,2.3762,2.2585,2.3762,71600.0],["1995-10-25",2.4703,2.5879,2.4703,2.5408,39200.0],["1995-10-26",2.5879,2.5879,2.5408,2.5879,12400.0],["1995-10-27",2.5408,2.5879,2.5408,2.5879,16400.0],["1995-10-30",2.6585,2.6585,2.5879,2.6585,50400.0],["1995-10-31",2.6585,2.8937,2.6585,2.7996,81200.0],["1995-11-01",2.8702,2.8702,2.7761,2.8702,69200.0],["1995-11-02",2.8702,2.8702,2.7761,2.7761,50400.0],["1995-11-03",2.8702,2.8702,2.7761,2.7761,42000.0],["1995-11-06",2.8702,2.8702,2.729,2.729,44400.0],["1995-11-07",2.729,2.8231,2.729,2.8231,2000.0],["1995-11-08",2.729,2.8231,2.729,2.8231,189600.0],["1995-11-09",2.8231,2.8231,2.7996,2.8231,10400.0],["1995-11-10",2.8231,2.8231,2.729,2.729,14800.0],["1995-11-13",2.729,2.8231,2.729,2.8231,9600.0],["1995-11-14",2.7349,2.8231,2.729,2.7761,12000.0],["1995-11-15",2.729,2.8231,2.729,2.8231,1200.0],["1995-11-16",2.8231,2.8231,2.729,2.8231,8400.0],["1995-11-17",2.8231,2.8231,2.729,2.8231,12400.0],["1995-11-20",2.8231,2.8231,2.729,2.729,4800.0],["1995-11-21",2.8231,2.8467,2.7761,2.7761,66400.0],["1995-11-22",2.8467,2.8467,2.7761,2.8467,26400.0],["1995-11-24",2.8467,2.8467,2.8467,2.8467,0.0],["1995-11-27",2.7761,2.8467,2.7761,2.7761,9200.0],["1995-11-28",2.7761,2.7761,2.7761,2.7761,2400.0],["1995-11-29",2.8467,2.8467,2.7761,2.8467,5600.0],["1995-11-30",2.8467,2.8467,2.7761,2.8467,3200.0],["1995-12-01",2.8467,2.8467,2.7761,2.7761,5200.0],["1995-12-04",2.8467,2.8467,2.7761,2.7996,20800.0],["1995-12-05",2.7996,2.7996,2.729,2.729,9200.0],["1995-12-06",2.7996,2.7996,2.7055,2.7996,2400.0],["1995-12-07",2.7055,2.7055,2.7055,2.7055,1200.0],["1995-12-08",2.7055,2.7761,2.7055,2.7761,34800.0],["1995-12-11",2.7761,2.7761,2.682,2.682,70000.0],["1995-12-12",2.6585,2.6585,2.6585,2.6585,34800.0],["1995-12-13",2.6585,2.7055,2.5644,2.6114,57200.0],["1995-12-14",2.5644,2.6585,2.5408,2.5408,25600.0],["1995-12-15",2.6585,2.6585,2.4703,2.4703,41600.0],["1995-12-18",2.4703,2.4703,2.4467,2.4467,35600.0],["1995-12-19",2.4232,2.4938,2.4232,2.4938,6000.0],["1995-12-20",2.4938,2.4938,2.4232,2.4232,48800.0],["1995-12-21",2.4232,2.4232,2.4232,2.4232,0.0],["1995-12-22",2.4232,2.4467,2.4232,2.4232,9200.0],["1995-12-26",2.4232,2.5408,2.4232,2.5408,56800.0],["1995-12-27",2.5408,2.5408,2.5408,2.5408,1200.0],["1995-12-28",2.5408,2.5408,2.5408,2.5408,8000.0],["1995-12-29",2.4467,2.5408,2.4467,2.5408,2800.0],["1996-01-02",2.4467,2.4467,2.4467,2.4467,16000.0],["1996-01-03",2.4467,2.5408,2.4467,2.5408,3600.0],["1996-01-04",2.5408,2.5408,2.5408,2.5408,0.0],["1996-01-05",2.5408,2.5408,2.5408,2.5408,2000.0],["1996-01-08",2.5408,2.5408,2.5408,2.5408,2400.0],["1996-01-09",2.4467,2.5408,2.4467,2.5408,16000.0],["1996-01-10",2.5408,2.5408,2.5408,2.5408,0.0],["1996-01-11",2.5408,2.5408,2.5408,2.5408,16000.0],["1996-01-12",2.4938,2.5879,2.4938,2.5408,8800.0],["1996-01-15",2.4938,2.5879,2.4938,2.5879,4800.0],["1996-01-16",2.5408,2.5408,2.5408,2.5408,8800.0],["1996-01-17",2.6349,2.6349,2.6349,2.6349,1600.0],["1996-01-18",2.6349,2.6349,2.6349,2.6349,4000.0],["1996-01-19",2.6349,2.6349,2.5879,2.5879,4800.0],["1996-01-22",2.6349,2.6349,2.6349,2.6349,12000.0],["1996-01-23",2.6349,2.6349,2.6349,2.6349,1600.0],["1996-01-24",2.6349,2.6349,2.5879,2.5879,10000.0],["1996-01-25",2.6349,2.6349,2.6349,2.6349,2000.0],["1996-01-26",2.5644,2.6349,2.5644,2.6349,12000.0],["1996-01-29",2.6349,2.6349,2.5879,2.5879,26000.0],["1996-01-30",2.6349,2.6349,2.6349,2.6349,8000.0],["1996-01-31",2.5879,2.6349,2.5879,2.6349,147600.0],["1996-02-01",2.6349,2.6349,2.5879,2.6349,11600.0],["1996-02-02",2.6349,2.6349,2.5879,2.6349,18000.0],["1996-02-05",2.6349,2.6349,2.5879,2.6114,576400.0],["1996-02-06",2.5879,2.6467,2.5879,2.6467,18800.0],["1996-02-07",2.6349,2.682,2.6349,2.6349,495200.0],["1996-02-08",2.682,2.682,2.682,2.682,4000.0],["1996-02-09",2.682,2.682,2.6349,2.6349,12400.0],["1996-02-12",2.6349,2.6349,2.6349,2.6349,0.0],["1996-02-13",2.6349,2.682,2.5879,2.5879,1206000.0],["1996-02-14",2.5879,2.6349,2.5879,2.5879,5600.0],["1996-02-15",2.5879,2.5879,2.5879,2.5879,2800.0],["1996-02-16",2.5879,2.682,2.5879,2.6585,1602000.0],["1996-02-20",2.5879,2.7055,2.5879,2.5879,380000.0],["1996-02-21",2.5879,2.7055,2.5879,2.7055,17600.0],["1996-02-22",2.7055,2.7055,2.6114,2.7055,44000.0],["1996-02-23",2.7055,2.7055,2.7055,2.7055,5600.0],["1996-02-26",2.6585,2.682,2.6114,2.6467,173600.0],["1996-02-27",2.682,2.682,2.682,2.682,5600.0],["1996-02-28",2.682,2.682,2.682,2.682,0.0],["1996-02-29",2.682,2.682,2.682,2.682,400.0],["1996-03-01",2.6114,2.729,2.6114,2.7055,199600.0],["1996-03-04",2.7526,2.7526,2.7055,2.7526,25600.0],["1996-03-05",2.6349,2.9173,2.6349,2.7996,62800.0],["1996-03-06",2.8467,2.9173,2.8467,2.8467,620000.0],["1996-03-07",2.8467,2.8467,2.8467,2.8467,0.0],["1996-03-08",2.8231,2.9173,2.7996,2.8231,172800.0],["1996-03-11",2.9173,2.9173,2.9173,2.9173,4000.0],["1996-03-12",2.9173,2.9173,2.8467,2.8467,5600.0],["1996-03-13",2.8467,2.8467,2.8467,2.8467,400.0],["1996-03-14",2.8467,2.8702,2.8467,2.8467,96800.0],["1996-03-15",2.8702,2.9643,2.8702,2.8937,4800.0],["1996-03-18",2.9173,2.9643,2.9173,2.9643,6400.0],["1996-03-19",2.9643,2.9643,2.9643,2.9643,0.0],["1996-03-20",2.9643,2.9643,2.9643,2.9643,800.0],["1996-03-21",2.9643,2.9643,2.9643,2.9643,400.0],["1996-03-22",2.9643,2.9643,2.9173,2.9643,71600.0],["1996-03-25",2.9643,2.9643,2.8937,2.9643,17200.0],["1996-03-26",2.929,2.9643,2.8937,2.8937,5200.0],["1996-03-27",2.8937,2.9643,2.8467,2.9643,498800.0],["1996-03-28",2.8467,2.8467,2.8467,2.8467,4800.0],["1996-03-29",2.9643,2.9643,2.8702,2.9643,179200.0],["1996-04-01",2.9173,2.9643,2.9173,2.9643,5200.0],["1996-04-02",2.9643,2.9643,2.9643,2.9643,0.0],["1996-04-03",2.9643,3.129,2.9173,3.129,50800.0],["1996-04-04",3.129,3.129,3.0114,3.129,2800.0],["1996-04-08",3.129,3.129,3.0819,3.129,6800.0],["1996-04-09",3.129,3.129,3.1055,3.129,228400.0],["1996-04-10",3.129,3.129,3.129,3.129,9600.0],["1996-04-11",3.129,3.129,3.0584,3.0584,10000.0],["1996-04-12",3.129,3.129,3.129,3.129,8000.0],["1996-04-15",3.129,3.129,3.0584,3.129,25600.0],["1996-04-16",3.129,3.129,3.0584,3.129,38400.0],["1996-04-17",3.129,3.129,3.129,3.129,8000.0],["1996-04-18",3.129,3.129,3.1055,3.129,42400.0],["1996-04-19",3.129,3.129,3.0584,3.129,18800.0],["1996-04-22",3.129,3.129,3.0584,3.129,22400.0],["1996-04-23",3.129,3.129,3.0819,3.129,170800.0],["1996-04-24",3.129,3.129,3.1055,3.1055,39200.0],["1996-04-25",3.129,3.176,3.0584,3.1525,733600.0],["1996-04-26",3.1996,3.1996,3.1996,3.1996,39200.0],["1996-04-29",3.1996,3.1996,3.1055,3.129,319200.0],["1996-04-30",3.1996,3.2466,3.1055,3.2466,17200.0],["1996-05-01",3.2466,3.2466,3.2466,3.2466,400.0],["1996-05-02",3.2466,3.2466,3.2466,3.2466,10800.0],["1996-05-03",3.2466,3.2466,3.1996,3.1996,6800.0],["1996-05-06",3.1055,3.2466,3.1055,3.2466,5200.0],["1996-05-07",3.2466,3.2466,3.1996,3.2466,19200.0],["1996-05-08",3.1055,3.2466,3.1055,3.1055,22800.0],["1996-05-09",3.2466,3.2466,3.1055,3.176,27600.0],["1996-05-10",3.2466,3.2466,3.2466,3.2466,6000.0],["1996-05-13",3.2466,3.2466,3.1055,3.2466,4000.0],["1996-05-14",3.2466,3.2466,3.1055,3.1996,41200.0],["1996-05-15",3.1996,3.1996,3.1996,3.1996,0.0],["1996-05-16",3.2466,3.2466,3.1055,3.2466,31600.0],["1996-05-17",3.1996,3.2466,3.1996,3.1996,83200.0],["1996-05-20",3.2466,3.2466,3.1878,3.2466,211600.0],["1996-05-21",3.2466,3.2466,3.2466,3.2466,4400.0],["1996-05-22",3.2466,3.2937,3.1996,3.2701,50400.0],["1996-05-23",3.2937,3.4348,3.1996,3.4348,49200.0],["1996-05-24",3.4348,3.4348,3.2937,3.3878,227200.0],["1996-05-28",3.3407,3.4348,3.3407,3.3643,92000.0],["1996-05-29",3.4348,3.4348,3.3407,3.4348,9200.0],["1996-05-30",3.4348,3.4348,3.4348,3.4348,1200.0],["1996-05-31",3.4348,3.4348,3.3407,3.4348,46800.0],["1996-06-03",3.623,3.6701,3.4348,3.576,92000.0],["1996-06-04",3.6701,3.6701,3.576,3.5995,63200.0],["1996-06-05",3.5878,3.6701,3.5289,3.623,31600.0],["1996-06-06",3.6701,3.6701,3.5289,3.6701,44000.0],["1996-06-07",3.6701,3.6701,3.576,3.6701,56800.0],["1996-06-10",3.7171,3.7171,3.576,3.7171,45600.0],["1996-06-11",3.7171,3.7171,3.7171,3.7171,10800.0],["1996-06-12",3.7171,3.8112,3.6701,3.6701,22400.0],["1996-06-13",3.8112,3.9054,3.6701,3.8112,22400.0],["1996-06-14",3.9054,3.9054,3.8348,3.8818,47200.0],["1996-06-17",3.9054,3.9054,3.7642,3.9054,66400.0],["1996-06-18",3.9054,3.9054,3.7642,3.7642,17600.0],["1996-06-19",3.9054,3.9054,3.7642,3.9054,25200.0],["1996-06-20",3.9054,3.9054,3.7642,3.8348,48400.0],["1996-06-21",3.9054,3.9054,3.7642,3.9054,25200.0],["1996-06-24",3.9054,3.9054,3.8348,3.8348,102000.0],["1996-06-25",3.9054,3.9054,3.7642,3.9054,154000.0],["1996-06-26",3.9054,3.9054,3.7642,3.7642,37600.0],["1996-06-27",3.7642,3.8818,3.7642,3.8701,90800.0],["1996-06-28",3.8818,3.8818,3.7642,3.7642,52800.0],["1996-07-01",3.8818,3.8818,3.7642,3.8818,36800.0],["1996-07-02",3.7642,3.8818,3.7642,3.8818,55600.0],["1996-07-03",3.8818,3.8818,3.7642,3.7642,61200.0],["1996-07-05",3.7407,3.8818,3.7407,3.7407,24400.0],["1996-07-08",3.8818,3.8818,3.8583,3.8701,267200.0],["1996-07-09",3.7642,3.8583,3.7642,3.8583,30800.0],["1996-07-10",3.8583,3.9054,3.7642,3.7642,28800.0],["1996-07-11",3.9054,3.9054,3.9054,3.9054,4000.0],["1996-07-12",3.9054,3.9054,3.7642,3.9054,6000.0],["1996-07-15",3.9054,3.9054,3.7642,3.7642,53200.0],["1996-07-16",3.7642,3.9054,3.7642,3.9054,51200.0],["1996-07-17",3.9054,3.9054,3.7642,3.9054,7600.0],["1996-07-18",3.8348,3.8348,3.7642,3.7642,5200.0],["1996-07-19",3.7642,3.9054,3.7642,3.9054,16400.0],["1996-07-22",3.7642,3.9054,3.7642,3.9054,15600.0],["1996-07-23",3.9054,3.9054,3.8583,3.8583,26400.0],["1996-07-24",3.8112,3.9524,3.8112,3.8583,62000.0],["1996-07-25",3.9524,3.9524,3.8112,3.8112,42400.0],["1996-07-26",3.8112,3.9524,3.8112,3.8112,30000.0],["1996-07-29",3.8112,3.8583,3.7171,3.8583,38400.0],["1996-07-30",3.8583,3.8583,3.7171,3.7407,195600.0],["1996-07-31",3.7171,3.8583,3.7171,3.8583,10800.0],["1996-08-01",3.7642,3.8583,3.7642,3.8583,1600.0],["1996-08-02",3.8583,3.8583,3.7171,3.8583,40000.0],["1996-08-05",3.8583,3.8583,3.8583,3.8583,8400.0],["1996-08-06",3.7171,3.7642,3.7171,3.7642,8000.0],["1996-08-07",3.8583,3.8583,3.8583,3.8583,1600.0],["1996-08-08",3.7171,3.7171,3.7171,3.7171,8400.0],["1996-08-09",3.8583,3.8583,3.6701,3.8112,12800.0],["1996-08-12",3.7642,3.8112,3.7642,3.8112,16000.0],["1996-08-13",3.8112,3.8112,3.7407,3.7407,33200.0],["1996-08-14",3.8112,3.8112,3.8112,3.8112,2400.0],["1996-08-15",3.6701,3.8112,3.6701,3.8112,1600.0],["1996-08-16",3.8113,3.8113,3.7642,3.7642,1200.0],["1996-08-19",3.6701,3.6701,3.6701,3.6701,1200.0],["1996-08-20",3.8113,3.8113,3.5289,3.5289,36000.0],["1996-08-21",3.5289,3.6701,3.5289,3.6701,11600.0],["1996-08-22",3.5289,3.6701,3.5289,3.6701,13200.0],["1996-08-23",3.6701,3.6701,3.6701,3.6701,8400.0],["1996-08-26",3.5289,3.6701,3.5289,3.6701,6000.0],["1996-08-27",3.5289,3.5289,3.4819,3.4819,3600.0],["1996-08-28",3.4819,3.623,3.4819,3.623,260400.0],["1996-08-29",3.5995,3.623,3.576,3.623,8800.0],["1996-08-30",3.576,3.7171,3.576,3.576,2800.0],["1996-09-03",3.6466,3.6466,3.6466,3.6466,400.0],["1996-09-04",3.7171,3.8112,3.576,3.8112,10800.0],["1996-09-05",3.8113,3.8113,3.7642,3.7642,27200.0],["1996-09-06",3.7642,3.9054,3.7642,3.8112,5600.0],["1996-09-09",3.8583,3.8583,3.7642,3.7642,3200.0],["1996-09-10",3.8583,3.9524,3.7642,3.9524,19600.0],["1996-09-11",3.9524,3.9524,3.8583,3.8583,6800.0],["1996-09-12",3.8583,3.8583,3.8583,3.8583,800.0],["1996-09-13",3.8583,3.9524,3.8583,3.9524,2000.0],["1996-09-16",3.9524,3.9524,3.9524,3.9524,400.0],["1996-09-17",3.9524,3.9524,3.9524,3.9524,0.0],["1996-09-18",3.7642,3.7642,3.7642,3.7642,6800.0],["1996-09-19",3.8112,3.8112,3.7642,3.8112,1600.0],["1996-09-20",3.7642,3.8583,3.7642,3.7642,11600.0],["1996-09-23",3.8348,3.9524,3.7642,3.8112,43200.0],["1996-09-24",3.7642,3.9524,3.7642,3.8583,2000.0],["1996-09-25",3.7642,3.9524,3.7642,3.8112,9200.0],["1996-09-26",3.7877,3.9524,3.7642,3.9524,8800.0],["1996-09-27",3.9524,3.9524,3.9524,3.9524,400.0],["1996-09-30",3.9524,3.9524,3.7642,3.7642,30400.0],["1996-10-01",3.7642,3.9524,3.7642,3.7642,11600.0],["1996-10-02",3.9524,3.9524,3.9524,3.9524,1200.0],["1996-10-03",3.9524,3.9524,3.9524,3.9524,5600.0],["1996-10-04",3.9524,3.9524,3.9054,3.9524,17600.0],["1996-10-07",3.9524,3.9524,3.9524,3.9524,3200.0],["1996-10-08",3.9524,3.9524,3.7642,3.7877,29600.0],["1996-10-09",3.7642,3.9524,3.7642,3.9524,6000.0],["1996-10-10",3.7642,3.7642,3.7642,3.7642,1600.0],["1996-10-11",3.7642,3.9524,3.7642,3.7642,5600.0],["1996-10-14",3.7642,3.9289,3.7642,3.9289,6000.0],["1996-10-15",3.9524,3.9524,3.7642,3.9524,27200.0],["1996-10-16",3.9524,3.9524,3.7642,3.7642,8800.0],["1996-10-17",3.9524,3.9524,3.7642,3.8583,8400.0],["1996-10-18",3.7642,3.7877,3.7642,3.7877,76400.0],["1996-10-21",3.7877,3.8583,3.7642,3.7642,25600.0],["1996-10-22",3.9524,4.0465,3.9054,4.0465,47200.0],["1996-10-23",4.0465,4.0465,3.8583,3.8583,38000.0],["1996-10-24",3.7171,3.9995,3.7171,3.9054,6400.0],["1996-10-25",3.9995,3.9995,3.7171,3.9995,13600.0],["1996-10-28",3.9995,3.9995,3.8348,3.8348,142000.0],["1996-10-29",3.7171,3.9995,3.7171,3.9995,6000.0],["1996-10-30",3.9995,3.9995,3.7171,3.9995,4400.0],["1996-10-31",3.7642,3.9995,3.7642,3.9054,39600.0],["1996-11-01",3.9995,3.9995,3.8112,3.8112,5600.0],["1996-11-04",3.9995,3.9995,3.9524,3.9759,108000.0],["1996-11-05",4.0936,4.0936,3.8113,3.9289,4000.0],["1996-11-06",4.0936,4.0936,3.8112,3.8583,48400.0],["1996-11-07",4.1406,4.1406,4.1406,4.1406,2000.0],["1996-11-08",4.1406,4.2818,3.9524,4.2818,20400.0],["1996-11-11",4.4229,4.4229,4.1406,4.1641,170400.0],["1996-11-12",4.4229,4.4229,4.4229,4.4229,31600.0],["1996-11-13",4.4229,4.4229,4.1406,4.1406,6400.0],["1996-11-14",4.1406,4.4229,4.1406,4.1406,3600.0],["1996-11-15",4.4229,4.4229,4.2818,4.2818,11600.0],["1996-11-18",4.517,4.517,4.47,4.517,2800.0],["1996-11-19",4.517,4.517,4.1406,4.3288,14400.0],["1996-11-20",4.517,4.517,4.3288,4.3288,2400.0],["1996-11-21",4.1406,4.517,4.1406,4.517,9200.0],["1996-11-22",4.1406,4.3759,4.1406,4.3759,17200.0],["1996-11-25",4.517,4.517,4.1406,4.1406,21200.0],["1996-11-26",4.47,4.47,4.1406,4.47,5600.0],["1996-11-27",4.1406,4.3053,4.1406,4.3053,1600.0],["1996-11-29",4.47,4.47,4.1406,4.1406,42000.0],["1996-12-02",4.47,4.47,4.1406,4.1406,3600.0],["1996-12-03",4.1406,4.47,4.1406,4.1406,4000.0],["1996-12-04",4.1406,4.47,4.1406,4.3759,32800.0],["1996-12-05",4.47,4.47,3.9995,3.9995,70400.0],["1996-12-06",3.9995,4.3759,3.9995,3.9995,21600.0],["1996-12-09",3.9995,4.3759,3.9995,4.3524,12400.0],["1996-12-10",4.1406,4.517,4.1406,4.517,11600.0],["1996-12-11",4.3759,4.517,4.1406,4.517,8000.0],["1996-12-12",4.517,4.517,4.3288,4.3288,19600.0],["1996-12-13",4.3288,4.3288,4.3288,4.3288,0.0],["1996-12-16",4.3288,4.3288,4.3288,4.3288,2400.0],["1996-12-17",4.1406,4.517,4.1406,4.517,68800.0],["1996-12-18",4.1406,4.1406,4.1406,4.1406,3600.0],["1996-12-19",4.2818,4.3288,4.2818,4.3288,1600.0],["1996-12-20",4.3524,4.517,4.3288,4.3288,55200.0],["1996-12-23",4.1406,4.1406,4.1406,4.1406,400.0],["1996-12-24",4.517,4.517,4.517,4.517,400.0],["1996-12-26",4.517,4.517,4.517,4.517,0.0],["1996-12-27",4.3288,4.517,4.1406,4.517,116400.0],["1996-12-30",4.517,4.517,4.1406,4.517,6400.0],["1996-12-31",4.1406,4.517,4.1406,4.3288,7600.0],["1997-01-02",4.3288,4.517,4.3288,4.3288,8400.0],["1997-01-03",4.4229,4.517,4.3288,4.4229,21200.0],["1997-01-06",4.517,4.517,4.3994,4.517,27600.0],["1997-01-07",4.3288,4.517,4.3288,4.517,2400.0],["1997-01-08",4.3288,4.7052,4.3288,4.3288,4000.0],["1997-01-09",4.3288,4.517,4.3288,4.4229,12800.0],["1997-01-10",4.3288,4.7052,4.3288,4.7052,18000.0],["1997-01-13",4.7052,4.7052,4.3288,4.3288,35600.0],["1997-01-14",4.517,4.7052,4.517,4.7052,8800.0],["1997-01-15",4.3288,4.517,4.3288,4.517,13600.0],["1997-01-16",4.4229,4.517,4.1406,4.517,269200.0],["1997-01-17",4.1406,4.3288,4.1406,4.3288,6400.0],["1997-01-20",4.517,4.517,4.3288,4.3288,10000.0],["1997-01-21",4.517,4.517,4.1877,4.1877,19600.0],["1997-01-22",4.517,4.517,4.517,4.517,400.0],["1997-01-23",4.1406,4.517,4.1406,4.517,1600.0],["1997-01-24",4.1406,4.1406,4.1406,4.1406,4000.0],["1997-01-27",4.1406,4.517,4.1406,4.3288,23200.0],["1997-01-28",4.517,4.517,4.1406,4.1406,18800.0],["1997-01-29",4.517,4.517,4.517,4.517,3600.0],["1997-01-30",4.517,4.517,4.1406,4.3288,9600.0],["1997-01-31",4.3288,4.6111,4.3288,4.6111,14000.0],["1997-02-03",4.4229,4.7052,4.3288,4.5876,182400.0],["1997-02-04",4.7052,4.8935,4.517,4.8935,99600.0],["1997-02-05",4.6111,4.8935,4.6111,4.7052,68000.0],["1997-02-06",4.7052,5.0817,4.7052,5.0817,65200.0],["1997-02-07",5.0817,5.0817,4.7052,5.0817,33600.0],["1997-02-10",5.2699,5.2699,4.9876,5.2699,92800.0],["1997-02-11",4.9876,5.4581,4.9876,5.4581,22800.0],["1997-02-12",5.4581,5.4581,5.1758,5.4581,23600.0],["1997-02-13",5.5522,5.5522,5.2699,5.5522,37600.0],["1997-02-14",5.5522,5.5522,5.1875,5.5051,49200.0],["1997-02-18",5.4581,5.4581,5.1758,5.4581,9200.0],["1997-02-19",5.2228,5.364,4.9876,4.9876,31600.0],["1997-02-20",4.9876,5.364,4.9876,4.9876,5600.0],["1997-02-21",5.2699,5.2699,4.8935,4.9876,49600.0],["1997-02-24",4.8935,5.2228,4.8935,5.1993,9600.0],["1997-02-25",5.0581,5.2228,4.8935,4.8935,12400.0],["1997-02-26",5.1287,5.1287,4.8935,4.8935,2400.0],["1997-02-27",4.9405,4.9876,4.7994,4.7994,22000.0],["1997-02-28",4.8935,4.917,4.7994,4.7994,4400.0],["1997-03-03",4.7994,4.7994,4.7994,4.7994,2800.0],["1997-03-04",5.1287,5.1287,4.7994,4.7994,16000.0],["1997-03-05",5.0346,5.0346,4.7523,4.7523,7200.0],["1997-03-06",4.7052,5.0346,4.7052,4.7052,1600.0],["1997-03-07",4.7052,4.7052,4.7052,4.7052,0.0],["1997-03-10",5.0346,5.0346,4.7052,4.7052,37600.0],["1997-03-11",4.6582,4.8464,4.6582,4.8464,6400.0],["1997-03-12",5.0346,5.0346,4.6582,5.0346,19600.0],["1997-03-13",5.0346,5.0346,4.6582,4.8229,6800.0],["1997-03-14",4.9876,4.9876,4.9876,4.9876,1600.0],["1997-03-17",4.6111,4.9876,4.6111,4.6111,4800.0],["1997-03-18",4.9876,4.9876,4.6111,4.7994,22800.0],["1997-03-19",4.7994,4.7994,4.4347,4.7994,6000.0],["1997-03-20",4.6111,4.7994,4.47,4.47,20800.0],["1997-03-21",4.4229,4.7994,4.4229,4.4229,5600.0],["1997-03-24",4.4229,4.4229,4.4229,4.4229,0.0],["1997-03-25",4.7994,4.7994,4.6111,4.7052,20800.0],["1997-03-26",4.4229,4.4229,4.4229,4.4229,400.0],["1997-03-27",4.4935,4.7994,4.4935,4.7994,9200.0],["1997-03-31",4.4229,4.7994,4.4229,4.7994,14800.0],["1997-04-01",4.5641,4.5641,4.517,4.5406,4400.0],["1997-04-02",4.4229,4.517,4.4229,4.517,1600.0],["1997-04-03",4.7052,4.7052,4.7052,4.7052,2800.0],["1997-04-04",4.2818,4.6111,4.1406,4.1406,147200.0],["1997-04-07",4.517,4.517,4.517,4.517,400.0],["1997-04-08",4.517,4.517,4.517,4.517,1600.0],["1997-04-09",4.517,4.517,4.3759,4.3759,2000.0],["1997-04-10",4.1406,4.4229,4.1406,4.1406,10800.0],["1997-04-11",4.1406,4.47,4.1406,4.47,2000.0],["1997-04-14",4.47,4.47,4.47,4.47,0.0],["1997-04-15",4.47,4.47,4.47,4.47,3200.0],["1997-04-16",4.4229,4.4229,4.4229,4.4229,400.0],["1997-04-17",4.2347,4.4229,4.1406,4.1641,6800.0],["1997-04-18",4.1641,4.1641,4.1641,4.1641,0.0],["1997-04-21",4.0465,4.1406,4.0465,4.0936,20000.0],["1997-04-22",4.4229,4.4229,4.1641,4.4229,2400.0],["1997-04-23",4.4229,4.8464,4.4229,4.8464,110400.0],["1997-04-24",4.8464,4.8464,4.517,4.8464,3200.0],["1997-04-25",4.8464,4.8464,4.517,4.6582,11600.0],["1997-04-28",4.8464,4.8464,4.517,4.517,5600.0],["1997-04-29",4.8464,4.8464,4.8464,4.8464,800.0],["1997-04-30",4.517,4.8464,4.517,4.517,4000.0],["1997-05-01",4.6817,4.7052,4.6582,4.7052,80400.0],["1997-05-02",4.517,4.6582,4.517,4.6582,4400.0],["1997-05-05",4.8464,4.8464,4.517,4.6817,43200.0],["1997-05-06",4.8464,5.0817,4.7052,5.0817,54000.0],["1997-05-07",4.7052,4.8935,4.7052,4.8699,49600.0],["1997-05-08",4.964,5.0817,4.8935,4.9876,82400.0],["1997-05-09",5.1052,5.1052,4.9876,5.1052,12800.0],["1997-05-12",5.1052,5.1052,4.9876,4.9876,3200.0],["1997-05-13",5.1052,5.1052,5.0464,5.1052,2000.0],["1997-05-14",5.1052,5.1052,4.9876,5.0111,19600.0],["1997-05-15",4.9876,4.9876,4.9523,4.9876,173600.0],["1997-05-16",4.9876,4.9876,4.8935,4.8935,14800.0],["1997-05-19",4.7994,4.7994,4.7994,4.7994,4800.0],["1997-05-20",4.7994,4.8935,4.7994,4.8935,16000.0],["1997-05-21",4.8935,4.8935,4.8935,4.8935,3600.0],["1997-05-22",4.8464,4.8464,4.8464,4.8464,400.0],["1997-05-23",4.8935,4.8935,4.8935,4.8935,3200.0],["1997-05-27",4.8935,4.8935,4.7994,4.7994,2400.0],["1997-05-28",4.8935,4.8935,4.7994,4.8935,28400.0],["1997-05-29",4.9876,4.9876,4.7994,4.9876,16400.0],["1997-05-30",4.7994,4.9405,4.7994,4.9405,2800.0],["1997-06-02",4.9876,4.9876,4.8935,4.8935,10000.0],["1997-06-03",4.7994,4.9876,4.7994,4.9876,4400.0],["1997-06-04",4.9876,4.9876,4.8464,4.9876,10800.0],["1997-06-05",4.8464,4.8464,4.8464,4.8464,400.0],["1997-06-06",4.8464,4.9876,4.8464,4.8935,12000.0],["1997-06-09",4.9876,4.9876,4.8935,4.9876,9600.0],["1997-06-10",5.0817,5.0817,4.9405,5.0817,23600.0],["1997-06-11",4.9405,5.0817,4.9405,5.0817,18000.0],["1997-06-12",4.964,5.1052,4.964,5.1052,10000.0],["1997-06-13",4.9876,5.1052,4.9876,5.1052,64400.0],["1997-06-16",5.1052,5.1052,4.9876,5.0464,5200.0],["1997-06-17",5.1052,5.1052,4.9876,4.9876,27600.0],["1997-06-18",5.1052,5.1052,5.1052,5.1052,400.0],["1997-06-19",4.9876,5.1052,4.9876,5.0817,22000.0],["1997-06-20",5.0817,5.0817,4.8935,4.9876,38800.0],["1997-06-23",4.9876,4.9876,4.8935,4.8935,36000.0],["1997-06-24",4.8935,4.9876,4.8935,4.9876,11600.0],["1997-06-25",4.9523,5.0111,4.8935,4.8935,24000.0],["1997-06-26",4.9405,4.9876,4.8935,4.8935,107600.0],["1997-06-27",4.8935,4.8935,4.8935,4.8935,2000.0],["1997-06-30",4.9876,4.9876,4.8935,4.9876,28000.0],["1997-07-01",4.9876,4.9876,4.7994,4.9287,22800.0],["1997-07-02",4.9876,4.9876,4.8935,4.9876,20400.0],["1997-07-03",4.9876,4.9876,4.9876,4.9876,10000.0],["1997-07-07",4.8699,4.9876,4.8699,4.9405,49200.0],["1997-07-08",4.8699,5.0581,4.8699,5.0581,26000.0],["1997-07-09",5.0817,5.2228,4.9876,5.2228,44800.0],["1997-07-10",5.2228,5.6698,5.2228,5.6698,206800.0],["1997-07-11",5.8816,6.0698,5.7639,5.7639,102800.0],["1997-07-14",6.0462,6.0462,5.7639,5.8816,90400.0],["1997-07-15",5.8816,5.9992,5.7639,5.9757,18400.0],["1997-07-16",5.9992,5.9992,5.7169,5.7169,7200.0],["1997-07-17",5.9286,5.9992,5.7169,5.9992,9600.0],["1997-07-18",5.9992,5.9992,5.7169,5.9286,13200.0],["1997-07-21",5.9992,5.9992,5.4581,5.6698,113600.0],["1997-07-22",5.6933,5.7875,5.5757,5.7639,106800.0],["1997-07-23",5.9521,6.5638,5.858,6.305,165200.0],["1997-07-24",6.1168,6.6109,6.1168,6.5873,72400.0],["1997-07-25",6.5873,6.6109,6.2815,6.3991,120000.0],["1997-07-28",6.3991,6.4462,6.2109,6.4227,92400.0],["1997-07-29",6.4227,6.4227,6.2815,6.2815,104800.0],["1997-07-30",6.4227,6.4227,6.258,6.3991,46000.0],["1997-07-31",6.4227,6.4227,6.3991,6.3991,15600.0],["1997-08-01",6.4227,6.4697,6.3521,6.4697,124800.0],["1997-08-04",6.4697,6.6109,6.3991,6.6109,182400.0],["1997-08-05",6.6109,6.6109,6.4462,6.4462,147600.0],["1997-08-06",6.4462,6.6109,6.4462,6.5403,37600.0],["1997-08-07",6.6109,6.6109,6.4932,6.5638,29600.0],["1997-08-08",6.3991,6.5638,6.1874,6.3756,48800.0],["1997-08-11",6.3756,6.4697,6.2109,6.4227,45200.0],["1997-08-12",6.4227,6.4227,6.2815,6.2815,36800.0],["1997-08-13",6.4932,6.5403,6.3874,6.4227,13600.0],["1997-08-14",6.3874,6.5403,6.3874,6.5403,106000.0],["1997-08-15",6.4697,6.6344,6.4697,6.6109,33200.0],["1997-08-18",6.6109,6.6579,6.5873,6.6579,57200.0],["1997-08-19",6.6579,6.6579,6.6109,6.6344,20000.0],["1997-08-20",6.6109,6.6579,6.6109,6.6579,14000.0],["1997-08-21",6.6579,6.6579,6.6579,6.6579,4800.0],["1997-08-22",6.6579,6.7756,6.6344,6.7756,46000.0],["1997-08-25",6.8697,7.0814,6.8697,7.0343,64800.0],["1997-08-26",7.0814,7.2931,7.0343,7.1755,49200.0],["1997-08-27",7.2931,7.2931,6.6815,6.8226,73200.0],["1997-08-28",6.8226,6.8579,6.7991,6.7991,31600.0],["1997-08-29",6.6814,6.9402,6.6814,6.9402,32400.0],["1997-09-02",6.6814,6.9402,6.6814,6.9402,11600.0],["1997-09-03",6.8226,6.9167,6.705,6.7285,30000.0],["1997-09-04",6.9402,6.9402,6.705,6.705,3600.0],["1997-09-05",6.9402,6.9402,6.9402,6.9402,8000.0],["1997-09-08",7.0343,7.0343,6.7756,7.0343,4000.0],["1997-09-09",7.0343,7.0343,6.8697,6.8697,24000.0],["1997-09-10",6.7756,7.0343,6.7756,6.7991,16800.0],["1997-09-11",6.7756,6.8697,6.7756,6.8697,4000.0],["1997-09-12",6.8697,6.8697,6.7756,6.7756,3600.0],["1997-09-15",6.7756,7.0343,6.7756,6.8932,14800.0],["1997-09-16",6.8932,7.0343,6.7756,6.7991,7200.0],["1997-09-17",6.7991,7.199,6.7991,7.199,11600.0],["1997-09-18",7.0108,7.1755,7.0108,7.0932,13200.0],["1997-09-19",6.9873,7.1755,6.8697,6.8697,28000.0],["1997-09-22",6.9167,6.9167,6.705,6.705,82000.0],["1997-09-23",6.8697,6.8697,6.705,6.7991,18400.0],["1997-09-24",6.8697,6.8697,6.6344,6.8226,18400.0],["1997-09-25",6.7756,7.0579,6.7756,7.0579,40800.0],["1997-09-26",7.152,7.1755,7.0579,7.1755,12400.0],["1997-09-29",7.1755,7.3872,7.0579,7.3872,211600.0],["1997-09-30",7.2931,7.9048,7.2461,7.8813,191200.0],["1997-10-01",7.8578,7.8578,7.3402,7.3402,80400.0],["1997-10-02",7.4343,7.5754,7.152,7.5754,54400.0],["1997-10-03",7.5284,7.5754,7.4461,7.5754,26000.0],["1997-10-06",7.4461,7.4461,7.2931,7.4108,11200.0],["1997-10-07",7.4108,7.4108,7.0343,7.2931,93200.0],["1997-10-08",7.152,7.2931,6.9167,7.0108,51600.0],["1997-10-09",6.8226,7.0579,6.3756,6.6814,89600.0],["1997-10-10",6.6814,6.9402,6.5873,6.9402,54400.0],["1997-10-13",7.0108,7.0343,7.0108,7.0108,54800.0],["1997-10-14",7.0343,7.0343,6.9285,6.9285,34000.0],["1997-10-15",6.9167,6.9167,6.8814,6.8932,33600.0],["1997-10-16",6.9167,6.9167,6.8579,6.8579,24400.0],["1997-10-17",6.8344,6.8461,6.8108,6.8344,5600.0],["1997-10-20",6.8108,6.8461,6.7756,6.8461,48800.0],["1997-10-21",6.7991,6.7991,6.7991,6.7991,19600.0],["1997-10-22",6.8461,6.9991,6.8461,6.9402,224000.0],["1997-10-23",6.952,6.952,6.8461,6.8461,32000.0],["1997-10-24",6.8697,7.0579,6.7991,6.7991,128000.0],["1997-10-27",6.7756,6.7756,6.5873,6.5873,86400.0],["1997-10-28",6.5638,6.6109,6.3286,6.5756,150800.0],["1997-10-29",6.5756,6.5873,6.5756,6.5873,16400.0],["1997-10-30",6.5873,6.5873,6.5873,6.5873,800.0],["1997-10-31",6.5874,6.7285,6.5874,6.705,41200.0],["1997-11-03",6.6932,6.7638,6.6932,6.7638,11600.0],["1997-11-04",6.7638,6.7638,6.6815,6.705,52000.0],["1997-11-05",6.752,6.7638,6.7285,6.7285,19200.0],["1997-11-06",6.7403,6.7403,6.6814,6.6814,21200.0],["1997-11-07",6.6462,6.6462,6.4932,6.4932,51200.0],["1997-11-10",6.5168,6.5168,6.4462,6.4462,14000.0],["1997-11-11",6.3991,6.4227,6.3756,6.4227,32800.0],["1997-11-12",6.4227,6.4697,6.3991,6.3991,22000.0],["1997-11-13",6.3991,6.4462,6.3991,6.3991,20400.0],["1997-11-14",6.4109,6.4109,6.3991,6.3991,5200.0],["1997-11-17",6.3991,6.4462,6.3991,6.4462,26000.0],["1997-11-18",6.4462,6.4462,6.3991,6.3991,19600.0],["1997-11-19",6.4227,6.4344,6.3991,6.4227,8000.0],["1997-11-20",6.4227,6.4815,6.4227,6.4462,86400.0],["1997-11-21",6.4815,6.4815,6.4227,6.4462,8800.0],["1997-11-24",6.4697,6.4697,6.4697,6.4697,800.0],["1997-11-25",6.4697,6.4697,6.4462,6.458,6800.0],["1997-11-26",6.4227,6.4697,6.4227,6.4697,41200.0],["1997-11-28",6.4697,6.4697,6.4697,6.4697,1200.0],["1997-12-01",6.4462,6.4462,6.3874,6.3874,14800.0],["1997-12-02",6.3991,6.3991,6.3756,6.3991,21600.0],["1997-12-03",6.3991,6.4227,6.3874,6.4109,16800.0],["1997-12-04",6.3874,6.3991,6.3874,6.3991,13200.0],["1997-12-05",6.3521,6.3756,6.3286,6.3756,23200.0],["1997-12-08",6.3874,6.3874,6.3756,6.3756,6800.0],["1997-12-09",6.305,6.305,6.2933,6.2933,35200.0],["1997-12-10",6.258,6.2815,6.2345,6.2345,12400.0],["1997-12-11",6.2345,6.2697,6.2345,6.2345,5200.0],["1997-12-12",6.2345,6.2345,6.1874,6.2109,16800.0],["1997-12-15",6.1874,6.2345,6.1639,6.2109,58800.0],["1997-12-16",6.2109,6.258,6.1874,6.2345,36800.0],["1997-12-17",6.2345,6.2345,6.1992,6.1992,27600.0],["1997-12-18",6.1992,6.1992,6.1639,6.1874,7200.0],["1997-12-19",6.1874,6.1874,6.058,6.0933,81200.0],["1997-12-22",6.0933,6.0933,6.0462,6.0815,12800.0],["1997-12-23",6.0933,6.0933,6.0815,6.0933,26000.0],["1997-12-24",6.0698,6.0933,6.0698,6.0933,36000.0],["1997-12-26",6.0698,6.0815,6.0698,6.0698,6400.0],["1997-12-29",6.0698,6.0933,6.0698,6.0933,6400.0],["1997-12-30",6.1051,6.1168,6.0815,6.1168,22800.0],["1997-12-31",6.1168,6.305,6.1168,6.2697,110000.0],["1998-01-02",6.258,6.258,6.1639,6.1639,10400.0],["1998-01-05",6.1874,6.2109,6.1639,6.1874,32800.0],["1998-01-06",6.1639,6.1874,6.1639,6.1756,3600.0],["1998-01-07",6.1756,6.1992,6.1756,6.1756,3600.0],["1998-01-08",6.1874,6.1992,6.1756,6.1992,8800.0],["1998-01-09",6.1874,6.1992,6.1756,6.1874,48000.0],["1998-01-12",6.1874,6.2345,6.1874,6.2109,8000.0],["1998-01-13",6.2462,6.2462,6.1756,6.1756,19200.0],["1998-01-14",6.2109,6.2109,6.1639,6.2109,10000.0],["1998-01-15",6.2345,6.2462,6.1992,6.2227,8000.0],["1998-01-16",6.2227,6.2227,6.1992,6.1992,2400.0],["1998-01-20",6.2109,6.2345,6.1874,6.2345,12800.0],["1998-01-21",6.258,6.2815,6.258,6.2815,3200.0],["1998-01-22",6.2345,6.2345,6.1874,6.1874,15600.0],["1998-01-23",6.2345,6.2462,6.2109,6.2109,10000.0],["1998-01-26",6.1639,6.1992,6.1639,6.1992,4000.0],["1998-01-27",6.1874,6.2109,6.1874,6.2109,4000.0],["1998-01-28",6.258,6.2815,6.1874,6.2345,71600.0],["1998-01-29",6.2227,6.2815,6.2227,6.2815,7600.0],["1998-01-30",6.3521,6.4697,6.3521,6.4697,31600.0],["1998-02-02",6.4697,6.4697,6.3756,6.3991,66000.0],["1998-02-03",6.3638,6.3638,6.3638,6.3638,4400.0],["1998-02-04",6.3638,6.4462,6.3521,6.4462,31200.0],["1998-02-05",6.4227,6.5168,6.4109,6.4932,17600.0],["1998-02-06",6.5403,6.5873,6.5168,6.5638,54800.0],["1998-02-09",6.5756,6.5873,6.5285,6.5873,25600.0],["1998-02-10",6.6815,6.7756,6.6579,6.7756,48400.0],["1998-02-11",6.7638,6.7638,6.752,6.752,25200.0],["1998-02-12",6.7873,7.0108,6.7873,7.0108,41200.0],["1998-02-13",7.0108,7.0579,7.0108,7.0226,54000.0],["1998-02-17",7.0343,7.0814,7.0108,7.0461,72800.0],["1998-02-18",7.0696,7.199,7.0696,7.199,35200.0],["1998-02-19",7.2931,7.4813,7.2931,7.3872,114400.0],["1998-02-20",7.4108,7.4343,7.4108,7.4108,8000.0],["1998-02-23",7.3872,7.399,7.2931,7.2931,33200.0],["1998-02-24",7.2696,7.2931,7.1167,7.1637,61600.0],["1998-02-25",7.4343,7.6225,7.3637,7.6225,2349600.0],["1998-02-26",7.599,7.7989,7.5754,7.6225,295200.0],["1998-02-27",7.6225,7.7519,7.5872,7.7401,190400.0],["1998-03-02",7.7166,7.7401,7.5754,7.5754,188000.0],["1998-03-03",7.5519,7.5637,7.4225,7.5049,216800.0],["1998-03-04",7.4931,7.5519,7.4813,7.5284,72400.0],["1998-03-05",7.5049,7.5049,7.352,7.3872,79600.0],["1998-03-06",7.4108,7.4343,7.3637,7.3637,26800.0],["1998-03-09",7.3872,7.4108,7.3402,7.3402,58800.0],["1998-03-10",7.3402,7.3637,7.3402,7.3519,68000.0],["1998-03-11",7.3519,7.3755,7.3519,7.3519,17600.0],["1998-03-12",7.352,7.3872,7.352,7.3637,18800.0],["1998-03-13",7.3637,7.4578,7.3637,7.4578,77200.0],["1998-03-16",7.5284,7.7637,7.5284,7.7637,152000.0],["1998-03-17",7.7637,8.046,7.7637,7.9989,88000.0],["1998-03-18",7.9283,7.9754,7.8225,7.8578,60800.0],["1998-03-19",7.8931,8.093,7.8578,7.9519,50000.0],["1998-03-20",7.9519,7.9519,7.9048,7.9283,11200.0],["1998-03-23",7.9283,7.9283,7.9048,7.9048,26000.0],["1998-03-24",7.9283,7.9283,7.8342,7.8813,25200.0],["1998-03-25",7.8342,7.9283,7.8342,7.9048,89200.0],["1998-03-26",7.9048,7.9519,7.8813,7.8813,216800.0],["1998-03-27",7.8813,7.9048,7.8813,7.9048,13600.0],["1998-03-30",7.8813,7.8813,7.7637,7.7637,42800.0],["1998-03-31",7.8107,7.8107,7.6225,7.6695,40000.0],["1998-04-01",7.6343,7.6931,7.5519,7.599,36400.0],["1998-04-02",7.5754,7.599,7.5284,7.5754,206400.0],["1998-04-03",7.5637,7.7166,7.5637,7.7166,26000.0],["1998-04-06",7.7048,7.7872,7.7048,7.7401,18800.0],["1998-04-07",7.7401,7.7519,7.7048,7.7166,44800.0],["1998-04-08",7.7166,7.7401,7.7166,7.7401,9600.0],["1998-04-09",7.7637,7.7637,7.7166,7.7284,30000.0],["1998-04-13",7.7754,7.8107,7.7637,7.7637,90400.0],["1998-04-14",7.7401,7.7519,7.7166,7.7401,17600.0],["1998-04-15",7.7166,7.7401,7.7166,7.7284,42400.0],["1998-04-16",7.7166,7.7401,7.7166,7.7166,10800.0],["1998-04-17",7.7401,7.7637,7.7401,7.7401,27200.0],["1998-04-20",7.7401,7.8107,7.7401,7.7872,13600.0],["1998-04-21",7.7637,7.8813,7.7637,7.8578,44000.0],["1998-04-22",7.8578,7.8813,7.846,7.8813,14000.0],["1998-04-23",7.8931,7.9048,7.8107,7.8813,154400.0],["1998-04-24",7.8813,7.9283,7.8813,7.9166,49200.0],["1998-04-27",7.9401,7.9754,7.8225,7.8225,179600.0],["1998-04-28",7.8342,7.8695,7.8225,7.8342,13200.0],["1998-04-29",7.8342,7.8578,7.7401,7.7401,54000.0],["1998-04-30",7.7519,7.8342,7.7166,7.8107,35600.0],["1998-05-01",7.9048,7.9048,7.7637,7.8107,10400.0],["1998-05-04",7.8107,7.8107,7.7166,7.7519,10800.0],["1998-05-05",7.7519,7.7519,7.646,7.646,104400.0],["1998-05-06",7.599,7.599,7.3402,7.3402,58000.0],["1998-05-07",7.3402,7.3872,7.3402,7.3872,20000.0],["1998-05-08",7.3872,7.6931,7.3872,7.6578,70400.0],["1998-05-11",7.6578,7.6931,7.6225,7.646,315600.0],["1998-05-12",7.6225,7.6695,7.5754,7.6695,24800.0],["1998-05-13",7.7166,7.7401,7.6343,7.6931,14800.0],["1998-05-14",7.6696,7.7048,7.6578,7.6578,2800.0],["1998-05-15",7.6931,7.7048,7.6578,7.7048,10400.0],["1998-05-18",7.6931,7.6931,7.6225,7.6225,15200.0],["1998-05-19",7.6225,7.7166,7.6225,7.7166,116000.0],["1998-05-20",7.6813,7.6813,7.6225,7.6225,21600.0],["1998-05-21",7.6225,7.646,7.5754,7.6225,173200.0],["1998-05-22",7.5519,7.5519,7.4225,7.5519,53600.0],["1998-05-26",7.5049,7.5637,7.4813,7.4813,40400.0],["1998-05-27",7.4931,7.5166,7.3167,7.3402,21600.0],["1998-05-28",7.3167,7.3284,7.2696,7.3049,13600.0],["1998-05-29",7.3167,7.5049,7.3167,7.5049,50400.0],["1998-06-01",7.4813,7.5049,7.4578,7.4813,20000.0],["1998-06-02",7.5049,7.5049,7.4108,7.4108,30800.0],["1998-06-03",7.3872,7.3872,7.2931,7.3402,124400.0],["1998-06-04",7.2931,7.2931,7.1049,7.152,55600.0],["1998-06-05",7.152,7.1755,7.1167,7.1285,8400.0],["1998-06-08",7.1402,7.1402,7.1049,7.1167,12400.0],["1998-06-09",7.1167,7.1285,7.0226,7.0461,12400.0],["1998-06-10",7.0461,7.0814,7.0461,7.0579,35200.0],["1998-06-11",7.1049,7.1049,7.0579,7.0579,40400.0],["1998-06-12",7.0579,7.1049,7.0579,7.1049,10000.0],["1998-06-15",7.0696,7.0696,7.0343,7.0343,32400.0],["1998-06-16",7.0343,7.199,6.9873,7.199,50000.0],["1998-06-17",7.2226,7.3167,7.199,7.3167,46800.0],["1998-06-18",7.3167,7.3402,7.3167,7.3402,161600.0],["1998-06-19",7.3049,7.3049,7.2226,7.2696,22800.0],["1998-06-22",7.2696,7.2696,7.2108,7.2108,6800.0],["1998-06-23",7.199,7.199,7.152,7.1637,9200.0],["1998-06-24",7.1873,7.3402,7.1873,7.3402,114400.0],["1998-06-25",7.3049,7.3167,7.2578,7.3167,10000.0],["1998-06-26",7.3284,7.3402,7.3049,7.3402,9600.0],["1998-06-29",7.3402,7.3402,7.2931,7.3402,152000.0],["1998-06-30",7.3872,7.3872,7.2696,7.2696,37600.0],["1998-07-01",7.2931,7.2931,7.2461,7.2696,4400.0],["1998-07-02",7.2931,7.3637,7.2931,7.3637,7600.0],["1998-07-06",7.3402,7.3402,7.152,7.152,24000.0],["1998-07-07",7.152,7.152,7.0814,7.0814,24800.0],["1998-07-08",7.0579,7.0579,6.9285,6.9638,39200.0],["1998-07-09",6.9638,6.9755,6.9638,6.9755,31600.0],["1998-07-10",6.9638,6.9638,6.9167,6.9167,29200.0],["1998-07-13",6.8932,6.9638,6.8697,6.952,18000.0],["1998-07-14",6.9638,6.9638,6.8697,6.952,15200.0],["1998-07-15",6.9638,6.9991,6.9402,6.9991,90400.0],["1998-07-16",6.9991,7.0226,6.9638,7.0226,2800.0],["1998-07-17",7.0461,7.152,6.9991,7.152,25200.0],["1998-07-20",7.1285,7.1285,7.0579,7.0696,9200.0],["1998-07-21",7.1167,7.5284,7.1167,7.4578,92400.0],["1998-07-22",7.4813,7.6696,7.4696,7.5872,52400.0],["1998-07-23",7.5754,7.5754,7.4931,7.4931,20800.0],["1998-07-24",7.4931,7.5284,7.4931,7.5284,17200.0],["1998-07-27",7.5049,7.5637,7.5049,7.5166,25600.0],["1998-07-28",7.5284,7.5284,7.4813,7.4813,7200.0],["1998-07-29",7.5166,7.5166,7.4696,7.4931,12400.0],["1998-07-30",7.4931,7.5284,7.4931,7.5166,34800.0],["1998-07-31",7.5166,7.5166,7.399,7.399,74800.0],["1998-08-03",7.399,7.4578,7.3872,7.4578,22800.0],["1998-08-04",7.4343,7.4343,7.3872,7.3872,41600.0],["1998-08-05",7.3872,7.4108,7.2931,7.3049,14800.0],["1998-08-06",7.3402,7.3402,7.3049,7.3167,4400.0],["1998-08-07",7.3049,7.3167,7.2696,7.2696,8400.0],["1998-08-10",7.2696,7.2696,7.1873,7.1873,12000.0],["1998-08-11",7.152,7.2931,7.152,7.2931,21600.0],["1998-08-12",7.2931,7.3167,7.2696,7.3167,7600.0],["1998-08-13",7.3167,7.3872,7.2814,7.3637,22000.0],["1998-08-14",7.3402,7.3872,7.3402,7.3755,122800.0],["1998-08-17",7.3402,7.3402,7.3167,7.3402,14000.0],["1998-08-18",7.3402,7.3402,7.2931,7.3167,30000.0],["1998-08-19",7.3402,7.3637,7.3402,7.3637,1200.0],["1998-08-20",7.3872,7.4343,7.3637,7.3872,42000.0],["1998-08-21",7.3872,7.3872,7.2461,7.2461,112000.0],["1998-08-24",7.2461,7.2461,7.1755,7.199,7200.0],["1998-08-25",7.199,7.199,6.9638,7.0343,65600.0],["1998-08-26",6.9873,6.9873,6.8697,6.8697,66000.0],["1998-08-27",6.8461,6.8461,6.458,6.4932,107600.0],["1998-08-28",6.4697,6.4697,5.7992,5.8227,194800.0],["1998-08-31",5.8227,5.8227,5.4816,5.4816,299200.0],["1998-09-01",5.5051,5.5875,5.5051,5.564,10000.0],["1998-09-02",5.611,5.7404,5.611,5.6463,60000.0],["1998-09-03",5.6698,5.7875,5.611,5.7169,34400.0],["1998-09-04",5.7404,5.7522,5.7051,5.7051,10000.0],["1998-09-08",5.9286,6.0462,5.9051,6.0462,160400.0],["1998-09-09",6.0227,6.0462,5.9757,5.9757,15200.0],["1998-09-10",5.9992,5.9992,5.8816,5.8816,46400.0],["1998-09-11",5.858,5.9051,5.7875,5.8463,33200.0],["1998-09-14",5.8463,5.858,5.7404,5.7404,21600.0],["1998-09-15",5.6933,5.6933,5.6228,5.6581,14400.0],["1998-09-16",5.6463,5.7404,5.6463,5.7169,6000.0],["1998-09-17",5.6698,5.7875,5.6698,5.7875,28800.0],["1998-09-18",5.8345,5.9051,5.7875,5.811,43600.0],["1998-09-21",5.8345,5.8345,5.7286,5.7404,18000.0],["1998-09-22",5.7169,5.7169,5.6698,5.6816,10800.0],["1998-09-23",5.7169,5.811,5.7169,5.7875,58400.0],["1998-09-24",5.7875,5.7875,5.7522,5.7522,56000.0],["1998-09-25",5.7404,5.7404,5.5757,5.5875,83200.0],["1998-09-28",5.5875,5.6228,5.5875,5.6228,17200.0],["1998-09-29",5.6228,5.6463,5.5287,5.5287,215200.0],["1998-09-30",5.4934,5.5169,5.4581,5.5051,85200.0],["1998-10-01",5.5287,5.611,5.4816,5.564,66800.0],["1998-10-02",5.564,5.6816,5.564,5.6816,112000.0],["1998-10-05",5.6816,5.7051,5.611,5.611,57200.0],["1998-10-06",5.6934,5.7169,5.6698,5.6698,39200.0],["1998-10-07",5.7169,5.7404,5.6934,5.7051,26400.0],["1998-10-08",5.7522,5.7522,5.5051,5.5287,86800.0],["1998-10-09",5.4816,5.4816,5.4699,5.4699,14400.0],["1998-10-12",5.4581,5.4581,5.364,5.3875,53200.0],["1998-10-13",5.3875,5.3993,5.1522,5.1522,76400.0],["1998-10-14",5.1522,5.1522,5.1287,5.1287,3600.0],["1998-10-15",5.1287,5.1287,4.7523,4.8817,443600.0],["1998-10-16",4.8817,5.0581,4.8817,5.0229,104800.0],["1998-10-19",5.0346,5.1522,5.0346,5.1287,109600.0],["1998-10-20",5.164,5.1993,5.164,5.1758,347600.0],["1998-10-21",5.1758,5.1758,5.1464,5.1758,102400.0],["1998-10-22",5.2464,5.6228,5.2464,5.5287,246000.0],["1998-10-23",5.5522,5.564,5.5051,5.564,201600.0],["1998-10-26",5.5875,5.6463,5.564,5.6463,151600.0],["1998-10-27",5.6463,5.6816,5.611,5.6816,113200.0],["1998-10-28",5.6934,5.7404,5.6934,5.7404,5600.0],["1998-10-29",5.7522,5.8698,5.7522,5.8698,17200.0],["1998-10-30",5.8698,6.2109,5.8698,6.1639,76400.0],["1998-11-02",6.1874,6.6697,6.1874,6.6462,114400.0],["1998-11-03",6.5991,6.7756,6.5873,6.7638,70400.0],["1998-11-04",6.7638,6.8108,6.7285,6.7285,138800.0],["1998-11-05",6.6344,6.6462,6.5873,6.6226,35200.0],["1998-11-06",6.5756,6.5756,6.5168,6.5403,47200.0],["1998-11-09",6.5403,6.5873,6.5403,6.5521,48800.0],["1998-11-10",6.5168,6.5521,6.5168,6.5403,8400.0],["1998-11-11",6.5403,6.5991,6.5168,6.5991,14000.0],["1998-11-12",6.5638,6.8226,6.5403,6.7403,32000.0],["1998-11-13",6.7285,6.7638,6.6815,6.6932,15200.0],["1998-11-16",6.7285,6.7756,6.7285,6.7756,34000.0],["1998-11-17",6.7873,6.8697,6.7873,6.8461,21600.0],["1998-11-18",6.8697,7.0579,6.8697,7.0226,43600.0],["1998-11-19",7.0108,7.152,6.9755,7.152,20000.0],["1998-11-20",7.1049,7.2931,7.1049,7.2578,18000.0],["1998-11-23",7.2578,7.2696,7.0932,7.0932,26800.0],["1998-11-24",7.1402,7.1402,7.0579,7.0814,29200.0],["1998-11-25",7.0814,7.0814,7.0461,7.0814,8000.0],["1998-11-27",7.0814,7.0814,7.0814,7.0814,2800.0],["1998-11-30",7.1285,7.1285,7.0461,7.0579,56000.0],["1998-12-01",7.0579,7.0814,6.9873,6.9873,50800.0],["1998-12-02",7.0226,7.0343,6.8579,6.8579,54800.0],["1998-12-03",6.8814,6.9402,6.8814,6.9402,6000.0],["1998-12-04",6.9402,6.952,6.9402,6.952,7200.0],["1998-12-07",6.9167,6.9402,6.8697,6.9402,8400.0],["1998-12-08",6.9167,6.9285,6.7285,6.7285,82400.0],["1998-12-09",6.6815,6.6815,6.5168,6.6109,51600.0],["1998-12-10",6.5638,6.5756,6.5168,6.5168,8400.0],["1998-12-11",6.5403,6.5638,6.5285,6.5403,28000.0],["1998-12-14",6.5403,6.5403,6.4932,6.5168,8800.0],["1998-12-15",6.4815,6.505,6.3286,6.3286,26800.0],["1998-12-16",6.305,6.305,6.1639,6.1639,37200.0],["1998-12-17",6.1403,6.1403,6.1051,6.1286,24400.0],["1998-12-18",6.058,6.258,6.0462,6.258,89600.0],["1998-12-21",6.2933,6.5403,6.2933,6.5403,68800.0],["1998-12-22",6.5638,7.0579,6.5638,7.0579,132800.0],["1998-12-23",7.0343,7.2696,7.0343,7.2696,47200.0],["1998-12-24",7.3167,7.3167,7.2814,7.2814,11200.0],["1998-12-28",7.2343,7.2343,7.0579,7.0579,48000.0],["1998-12-29",7.0343,7.0461,6.9755,7.0226,13200.0],["1998-12-30",7.0461,7.0461,6.9873,7.0108,27200.0],["1998-12-31",7.0343,7.0461,7.0226,7.0461,12400.0],["1999-01-04",7.0108,7.0461,6.9873,6.9991,17600.0],["1999-01-05",7.0343,7.0461,6.9638,7.0108,22400.0],["1999-01-06",6.9873,7.0343,6.8932,6.8932,30000.0],["1999-01-07",6.8461,6.8461,6.7991,6.7991,3600.0],["1999-01-08",6.7756,6.7756,6.6697,6.705,17600.0],["1999-01-11",6.6109,6.705,6.6109,6.6932,20000.0],["1999-01-12",6.6579,6.6579,6.5285,6.5873,40400.0],["1999-01-13",6.5403,6.5873,6.505,6.5756,17600.0],["1999-01-14",6.5873,6.5873,6.5521,6.5521,2800.0],["1999-01-15",6.5521,6.6109,6.505,6.505,19200.0],["1999-01-19",6.5168,6.5403,6.4697,6.5403,26800.0],["1999-01-20",6.5403,6.6109,6.5168,6.5638,31600.0],["1999-01-21",6.5521,6.5873,6.5521,6.5873,8400.0],["1999-01-22",6.5756,6.6815,6.5756,6.6579,10000.0],["1999-01-25",6.6462,6.752,6.6462,6.752,17600.0],["1999-01-26",6.7991,6.905,6.7991,6.8579,53200.0],["1999-01-27",6.8579,6.8579,6.8108,6.8108,11200.0],["1999-01-28",6.8108,6.8461,6.7991,6.8108,18400.0],["1999-01-29",6.8697,7.2226,6.8697,7.1873,151200.0],["1999-02-01",7.2226,7.5872,7.2226,7.4813,305200.0],["1999-02-02",7.4813,7.4813,7.2343,7.2814,170000.0],["1999-02-03",7.2931,7.2931,7.199,7.2814,17200.0],["1999-02-04",7.2696,7.2814,7.1755,7.2461,13200.0],["1999-02-05",7.2696,7.2931,7.199,7.199,47600.0],["1999-02-08",7.2226,7.2226,7.1402,7.1402,63600.0],["1999-02-09",7.152,7.152,6.9873,6.9991,15200.0],["1999-02-10",6.9638,6.9873,6.9285,6.9638,10400.0],["1999-02-11",6.9402,6.9638,6.9167,6.9167,60400.0],["1999-02-12",6.9402,6.9402,6.8932,6.8932,62800.0],["1999-02-16",6.8697,6.9167,6.8697,6.8814,12400.0],["1999-02-17",6.8461,6.8697,6.8461,6.8461,10000.0],["1999-02-18",6.8697,6.8814,6.8579,6.8697,42800.0],["1999-02-19",6.8697,6.8697,6.705,6.705,75600.0],["1999-02-22",6.6815,6.705,6.6697,6.6697,6400.0],["1999-02-23",6.6932,6.705,6.5873,6.6109,47600.0],["1999-02-24",6.6344,6.6697,6.6344,6.6462,12800.0],["1999-02-25",6.6109,6.6109,6.5403,6.6109,24400.0],["1999-02-26",6.5991,6.6697,6.5756,6.6697,26000.0],["1999-03-01",6.6697,6.6697,6.5873,6.5873,14000.0],["1999-03-02",6.5991,6.5991,6.3991,6.3991,130000.0],["1999-03-03",6.4227,6.4697,6.3991,6.4697,36800.0],["1999-03-04",6.4697,6.5403,6.4344,6.4932,16800.0],["1999-03-05",6.4932,6.4932,6.3991,6.4109,11600.0],["1999-03-08",6.3991,6.3991,6.1874,6.1874,65600.0],["1999-03-09",6.1874,6.2697,6.1639,6.2462,58800.0],["1999-03-10",6.2109,6.2462,6.1874,6.2345,137200.0],["1999-03-11",6.2697,6.5403,6.2697,6.4815,115200.0],["1999-03-12",6.5285,6.705,6.5285,6.705,72400.0],["1999-03-15",6.752,6.7756,6.7285,6.7403,22800.0],["1999-03-16",6.7638,6.8814,6.752,6.8226,45600.0],["1999-03-17",6.8344,6.9638,6.8226,6.9167,52000.0],["1999-03-18",6.9285,6.9285,6.8226,6.8344,22800.0],["1999-03-19",6.8814,6.952,6.8579,6.8697,26000.0],["1999-03-22",6.8461,6.8814,6.8344,6.8344,14400.0],["1999-03-23",6.7991,6.8697,6.7991,6.8344,23200.0],["1999-03-24",6.8579,6.952,6.8344,6.8932,18000.0],["1999-03-25",6.8579,6.952,6.8344,6.905,131200.0],["1999-03-26",6.8814,6.9402,6.8579,6.905,119600.0],["1999-03-29",7.1049,7.2108,7.1049,7.2108,448000.0],["1999-03-30",7.2461,7.4578,7.2343,7.3637,213600.0],["1999-03-31",7.4108,7.5754,7.3637,7.5754,326000.0],["1999-04-01",7.6225,7.6696,7.4578,7.5284,911200.0],["1999-04-05",7.5166,7.5166,7.3755,7.399,72000.0],["1999-04-06",7.3755,7.4225,7.352,7.3755,78400.0],["1999-04-07",7.3755,7.4225,7.3519,7.4225,55600.0],["1999-04-08",7.399,7.5166,7.399,7.5166,80000.0],["1999-04-09",7.4813,7.5166,7.399,7.399,90000.0],["1999-04-12",7.4696,7.5284,7.4343,7.5284,158800.0],["1999-04-13",7.5284,7.5519,7.5166,7.5284,102000.0],["1999-04-14",7.5284,7.6107,7.5284,7.599,166400.0],["1999-04-15",7.599,7.8813,7.5872,7.8578,228800.0],["1999-04-16",7.8931,8.1401,7.8813,7.9048,152000.0],["1999-04-19",7.9048,8.3283,7.9048,8.3283,341200.0],["1999-04-20",8.3753,8.4577,8.2695,8.4577,90800.0],["1999-04-21",8.4106,8.7518,8.4106,8.6106,617200.0],["1999-04-22",8.5636,8.8459,8.4106,8.7871,528000.0],["1999-04-23",8.7988,8.94,8.7635,8.8106,100800.0],["1999-04-26",8.8459,9.0811,8.8459,8.987,132000.0],["1999-04-27",8.9635,8.987,8.94,8.94,32000.0],["1999-04-28",8.9047,8.9753,8.7282,8.9753,111600.0],["1999-04-29",8.9753,9.0694,8.9282,9.0694,50800.0],["1999-04-30",9.0458,9.1988,8.7047,8.7047,1740400.0],["1999-05-03",8.6577,8.8576,8.6106,8.8576,100000.0],["1999-05-04",8.8812,9.1282,8.8812,9.1282,111600.0],["1999-05-05",9.0341,9.0341,8.9164,8.9635,58800.0],["1999-05-06",8.987,9.0929,8.9635,9.0694,88800.0],["1999-05-07",9.0753,9.0929,8.74,8.74,120800.0],["1999-05-10",8.7753,9.0105,8.7753,9.0105,124400.0],["1999-05-11",8.987,9.3634,8.9517,9.2576,132800.0],["1999-05-12",9.1752,9.2223,9.0576,9.0576,36400.0],["1999-05-13",8.9635,9.0105,8.9164,8.9753,52400.0],["1999-05-14",8.9282,9.0811,8.9282,8.9635,73200.0],["1999-05-17",8.987,9.0106,8.8223,8.8223,68400.0],["1999-05-18",8.8223,8.8694,8.8223,8.8341,153600.0],["1999-05-19",8.8459,8.8459,8.8223,8.8223,136400.0],["1999-05-20",8.8694,8.8929,8.7988,8.8929,31200.0],["1999-05-21",8.8929,8.94,8.8929,8.9047,178000.0],["1999-05-24",8.9282,8.9282,8.8812,8.8929,20000.0],["1999-05-25",8.8929,8.9047,8.8576,8.8576,50000.0],["1999-05-26",8.8812,8.8812,8.4694,8.5047,69600.0],["1999-05-27",8.5283,8.5635,8.3636,8.3636,24000.0],["1999-05-28",8.3989,8.4459,8.3518,8.3518,50800.0],["1999-06-01",8.3636,8.5283,8.3048,8.5283,50400.0],["1999-06-02",8.5283,8.54,8.3753,8.4224,64400.0],["1999-06-03",8.4694,8.5635,8.4459,8.4459,56000.0],["1999-06-04",8.493,8.5753,8.4812,8.5283,45600.0],["1999-06-07",8.493,8.7282,8.493,8.7047,70800.0],["1999-06-08",8.7518,8.8929,8.7518,8.8223,88800.0],["1999-06-09",8.787,8.7988,8.6577,8.6577,106400.0],["1999-06-10",8.6106,8.6224,8.5165,8.5518,98400.0],["1999-06-11",8.5518,8.5518,8.4224,8.4459,14800.0],["1999-06-14",8.4577,8.4577,8.3989,8.3989,186400.0],["1999-06-15",8.3518,8.3636,7.9872,7.9872,73600.0],["1999-06-16",7.9989,8.0342,7.6931,7.7401,69600.0],["1999-06-17",7.8107,8.0224,7.8107,7.9048,50000.0],["1999-06-18",7.9519,8.0342,7.9519,8.0107,30000.0],["1999-06-21",8.0107,8.0342,7.9872,8.0224,190000.0],["1999-06-22",8.0695,8.1636,8.0695,8.1518,84000.0],["1999-06-23",8.1518,8.3048,8.1401,8.2695,174800.0],["1999-06-24",8.3165,8.3989,8.3165,8.3283,38000.0],["1999-06-25",8.3753,8.4694,8.3753,8.4459,121200.0],["1999-06-28",8.4694,8.493,8.4459,8.4459,8400.0],["1999-06-29",8.4577,8.4577,8.2812,8.293,57600.0],["1999-06-30",8.293,8.94,8.2342,8.94,194400.0],["1999-07-01",8.8694,8.987,8.8106,8.9517,73200.0],["1999-07-02",8.9517,9.2105,8.94,9.0929,121600.0],["1999-07-06",9.0576,9.1282,9.0105,9.0694,63200.0],["1999-07-07",9.0576,9.2223,9.0576,9.2105,82400.0],["1999-07-08",9.2105,9.3987,9.187,9.387,114000.0],["1999-07-09",9.3987,9.3987,9.2223,9.2223,67600.0],["1999-07-12",9.2341,9.5046,9.2341,9.2929,234400.0],["1999-07-13",9.3046,9.387,9.2811,9.3634,52400.0],["1999-07-14",9.3282,9.5046,9.3282,9.4928,35200.0],["1999-07-15",9.5399,9.7869,9.5399,9.7869,68000.0],["1999-07-16",9.881,9.9634,9.8693,9.9634,37200.0],["1999-07-19",10.0692,10.1398,9.8575,9.9634,152400.0],["1999-07-20",9.9751,10.1163,9.9398,10.1163,116400.0],["1999-07-21",10.1633,10.3398,9.9281,10.2339,171200.0],["1999-07-22",10.2104,10.2221,10.1516,10.1633,15200.0],["1999-07-23",10.128,10.128,9.9163,9.9398,38400.0],["1999-07-26",9.8928,9.9398,9.6928,9.7046,92400.0],["1999-07-27",9.6928,9.7281,9.681,9.6928,30400.0],["1999-07-28",9.6928,9.7634,9.6928,9.7163,32800.0],["1999-07-29",9.7163,9.7163,9.6222,9.634,21200.0],["1999-07-30",9.6458,9.6693,9.6105,9.6693,26000.0],["1999-08-02",9.6458,9.6693,9.5869,9.5869,18800.0],["1999-08-03",9.5634,9.5869,9.5517,9.5752,38000.0],["1999-08-04",9.5281,9.5517,9.3634,9.387,58000.0],["1999-08-05",9.387,9.4458,9.3517,9.4223,35200.0],["1999-08-06",9.4223,9.4223,9.3987,9.3987,5600.0],["1999-08-09",9.4105,9.4105,9.387,9.3987,12000.0],["1999-08-10",9.4458,9.5517,9.3634,9.5517,75200.0],["1999-08-11",9.5517,9.7399,9.5517,9.7399,82000.0],["1999-08-12",9.7634,9.7869,9.7634,9.7869,39600.0],["1999-08-13",9.7869,9.834,9.6458,9.6458,53200.0],["1999-08-16",9.6458,9.6693,9.6222,9.6458,36000.0],["1999-08-17",9.681,9.7869,9.6693,9.7869,133200.0],["1999-08-18",9.881,9.9987,9.881,9.9751,38000.0],["1999-08-19",9.9751,9.9751,9.7869,9.7987,42400.0],["1999-08-20",9.834,9.881,9.834,9.881,32400.0],["1999-08-23",9.881,9.881,9.881,9.881,2400.0],["1999-08-24",9.881,9.881,9.8104,9.8222,21200.0],["1999-08-25",9.8222,9.8222,9.6928,9.7163,20400.0],["1999-08-26",9.7399,9.7399,9.6928,9.7281,9200.0],["1999-08-27",9.7046,9.8457,9.7046,9.8457,24400.0],["1999-08-30",9.8693,9.8693,9.7516,9.7869,26000.0],["1999-08-31",9.7752,9.7752,9.634,9.6928,90000.0],["1999-09-01",9.681,9.681,9.5399,9.5399,38000.0],["1999-09-02",9.4928,9.6575,9.4928,9.6575,22400.0],["1999-09-03",9.6928,9.7281,9.6575,9.6928,17600.0],["1999-09-07",9.7163,9.8104,9.7163,9.8104,42000.0],["1999-09-08",9.7869,9.7869,9.6928,9.7163,22000.0],["1999-09-09",9.7163,9.7163,9.681,9.681,2000.0],["1999-09-10",9.6458,9.681,9.6458,9.681,15600.0],["1999-09-13",9.6693,9.681,9.6693,9.681,6800.0],["1999-09-14",9.634,9.634,9.4928,9.4928,33600.0],["1999-09-15",9.5164,9.5164,9.4575,9.4811,8800.0],["1999-09-16",9.4575,9.4811,9.4458,9.4458,4400.0],["1999-09-17",9.4105,9.4458,9.4105,9.434,35600.0],["1999-09-20",9.4105,9.4458,9.4105,9.434,48400.0],["1999-09-21",9.4105,9.4105,9.3634,9.3634,16000.0],["1999-09-22",9.3752,9.3752,8.8694,8.8694,64000.0],["1999-09-23",8.8929,8.8929,8.7871,8.7988,25200.0],["1999-09-24",8.7282,8.7282,8.493,8.5283,23600.0],["1999-09-27",8.5636,8.7988,8.5636,8.7988,53200.0],["1999-09-28",8.8223,8.8459,8.8223,8.8459,11200.0],["1999-09-29",8.8459,8.8459,8.6812,8.6812,43200.0],["1999-09-30",8.7165,8.8223,8.7165,8.8223,20400.0],["1999-10-01",8.8223,8.8459,8.7047,8.7047,39600.0],["1999-10-04",8.7282,8.7282,8.4342,8.4459,41600.0],["1999-10-05",8.3989,8.3989,8.2459,8.2812,47200.0],["1999-10-06",8.2695,8.3518,8.2695,8.3518,22800.0],["1999-10-07",8.3871,8.4694,8.3871,8.4694,32000.0],["1999-10-08",8.493,8.5047,8.4459,8.5047,11200.0],["1999-10-11",8.4694,8.6341,8.4694,8.6341,22400.0],["1999-10-12",8.6341,8.6341,8.5988,8.6341,10000.0],["1999-10-13",8.6577,8.8223,8.6577,8.7282,168400.0],["1999-10-14",8.7282,8.8223,8.7282,8.8106,15600.0],["1999-10-15",8.8223,8.8576,8.8106,8.8106,23600.0],["1999-10-18",8.7635,8.8223,8.5518,8.5518,66000.0],["1999-10-19",8.5518,8.6577,8.5518,8.6459,22400.0],["1999-10-20",8.6106,8.6106,8.5165,8.5753,11200.0],["1999-10-21",8.5871,8.5871,8.3636,8.3636,25600.0],["1999-10-22",8.3165,8.3165,8.0695,8.093,54800.0],["1999-10-25",8.1283,8.1283,7.8578,7.8695,42800.0],["1999-10-26",7.8107,7.8107,7.5872,7.5872,76400.0],["1999-10-27",7.6225,7.6225,7.5049,7.5166,59600.0],["1999-10-28",7.5402,7.7048,7.5402,7.5754,181200.0],["1999-10-29",7.6225,7.7225,7.6225,7.6343,65200.0],["1999-11-01",7.6578,7.8578,7.6578,7.8342,95600.0],["1999-11-02",7.8813,7.8813,7.6343,7.6343,56400.0],["1999-11-03",7.6343,7.6578,7.6225,7.646,20000.0],["1999-11-04",7.6696,7.6696,7.152,7.3755,170000.0],["1999-11-05",7.399,7.4225,7.3637,7.4108,8000.0],["1999-11-08",7.4461,7.5519,7.4461,7.4813,78000.0],["1999-11-09",7.5049,7.5166,7.4696,7.5166,13200.0],["1999-11-10",7.5284,7.5402,7.4108,7.5402,46400.0],["1999-11-11",7.5872,7.5872,7.5284,7.5284,20400.0],["1999-11-12",7.4813,7.5166,7.4696,7.5049,9200.0],["1999-11-15",7.4696,7.4813,7.3637,7.4813,44400.0],["1999-11-16",7.4696,7.4696,7.3519,7.4343,34400.0],["1999-11-17",7.4578,7.6813,7.4578,7.6343,111200.0],["1999-11-18",7.6225,7.6696,7.6225,7.6578,21600.0],["1999-11-19",7.6813,7.9283,7.6813,7.9283,90800.0],["1999-11-22",7.9519,7.9989,7.9048,7.9636,75600.0],["1999-11-23",7.9636,8.0813,7.9636,7.9754,68000.0],["1999-11-24",7.9989,8.2107,7.9989,8.1989,82000.0],["1999-11-26",8.1989,8.2224,8.0225,8.0577,29200.0],["1999-11-29",8.0107,8.0107,7.9048,7.9636,38800.0],["1999-11-30",7.9754,7.9754,7.8225,7.846,34400.0],["1999-12-01",7.8107,7.8107,7.6696,7.7048,27600.0],["1999-12-02",7.7048,7.9636,7.7048,7.9636,44800.0],["1999-12-03",7.9989,8.0695,7.9989,8.046,20400.0],["1999-12-06",8.0695,8.1401,8.0695,8.1401,12400.0],["1999-12-07",8.1166,8.1283,7.9283,7.9283,41600.0],["1999-12-08",7.9283,8.0342,7.9283,8.0342,23600.0],["1999-12-09",8.0342,8.093,7.9636,7.9636,36800.0],["1999-12-10",7.9283,7.9636,7.8107,7.8578,102000.0],["1999-12-13",7.8813,7.9283,7.8578,7.8695,42400.0],["1999-12-14",7.8225,7.8225,7.6225,7.6225,30000.0],["1999-12-15",7.646,7.7519,7.646,7.7401,22400.0],["1999-12-16",7.7872,7.799,7.7754,7.799,40000.0],["1999-12-17",7.7872,7.9283,7.7872,7.8107,76400.0],["1999-12-20",7.8578,7.8578,7.7166,7.799,59600.0],["1999-12-21",7.7637,7.7637,7.646,7.6813,50000.0],["1999-12-22",7.6931,7.7166,7.6696,7.7166,25200.0],["1999-12-23",7.7519,7.8225,7.7519,7.8107,32800.0],["1999-12-27",7.9754,8.3753,7.9283,8.3753,143600.0],["1999-12-28",8.1283,8.1401,8.0695,8.1048,64800.0],["1999-12-29",8.1166,8.1283,8.0695,8.1166,29200.0],["1999-12-30",8.093,8.1871,8.0107,8.0695,42000.0],["1999-12-31",8.0695,8.2342,8.0695,8.2342,44800.0],["2000-01-03",8.2695,8.2695,8.0695,8.1283,47600.0],["2000-01-04",8.093,8.093,7.9401,7.9754,32800.0],["2000-01-05",7.9989,8.2342,7.8931,8.1401,138000.0],["2000-01-06",8.1166,8.1518,8.093,8.1401,22000.0],["2000-01-07",8.1283,8.2812,8.1283,8.2695,79200.0],["2000-01-10",8.293,8.3283,8.2107,8.2107,20000.0],["2000-01-11",8.2107,8.2107,7.9401,7.9636,30800.0],["2000-01-12",7.9401,7.9401,7.6931,7.6931,53200.0],["2000-01-13",7.7048,7.7401,7.6696,7.7048,23600.0],["2000-01-14",7.7048,7.7048,7.6578,7.6578,50000.0],["2000-01-18",7.6225,7.6225,7.5754,7.6107,39600.0],["2000-01-19",7.6107,7.646,7.6107,7.646,17200.0],["2000-01-20",7.646,7.7166,7.6343,7.6813,39200.0],["2000-01-21",7.6578,7.6813,7.5872,7.5872,20000.0],["2000-01-24",7.5637,7.599,7.399,7.4225,38400.0],["2000-01-25",7.4225,7.4578,7.3402,7.4578,28000.0],["2000-01-26",7.4343,7.5284,7.4343,7.5284,18400.0],["2000-01-27",7.5284,7.5284,7.1873,7.3402,62800.0],["2000-01-28",7.5284,7.5872,7.4225,7.4343,96000.0],["2000-01-31",7.4578,7.4696,7.4108,7.4108,40000.0],["2000-02-01",7.4108,7.4578,7.399,7.4225,47600.0],["2000-02-02",7.3755,7.3755,7.3167,7.3167,43200.0],["2000-02-03",7.3167,7.3872,7.3167,7.3402,44000.0],["2000-02-04",7.3519,7.5754,7.3284,7.5754,42000.0],["2000-02-07",7.599,7.6225,7.5049,7.5049,72000.0],["2000-02-08",7.5049,7.5284,7.4461,7.4813,76400.0],["2000-02-09",7.4696,7.4931,7.4578,7.4578,16000.0],["2000-02-10",7.4813,7.4813,7.3402,7.3519,174800.0],["2000-02-11",7.3402,7.3519,7.2931,7.3402,87200.0],["2000-02-14",7.3167,7.352,7.2931,7.3284,47600.0],["2000-02-15",7.3049,7.3402,7.2814,7.3402,16400.0],["2000-02-16",7.2931,7.3402,7.2461,7.3402,26400.0],["2000-02-17",7.2931,7.4696,7.2931,7.4108,55200.0],["2000-02-18",7.4343,7.5637,7.3637,7.3637,149200.0],["2000-02-22",7.3637,7.3637,7.2814,7.3402,38800.0],["2000-02-23",7.3167,7.3402,7.3167,7.3402,95200.0],["2000-02-24",7.3167,7.4578,7.2578,7.4108,175200.0],["2000-02-25",7.3637,7.599,7.3637,7.5166,260400.0],["2000-02-28",7.5166,7.7284,7.5049,7.7284,198800.0],["2000-02-29",7.7754,7.9754,7.7637,7.9754,102400.0],["2000-03-01",7.9519,8.0107,7.9519,8.0107,40800.0],["2000-03-02",8.0342,8.0342,7.7166,7.799,115200.0],["2000-03-03",7.8107,7.8342,7.7166,7.7284,87600.0],["2000-03-06",7.7166,7.8931,7.7166,7.8342,39600.0],["2000-03-07",7.8813,7.9519,7.8813,7.9519,43200.0],["2000-03-08",7.9283,8.2107,7.9283,8.1754,83200.0],["2000-03-09",8.1871,8.3518,8.1754,8.3283,103200.0],["2000-03-10",8.3048,8.3989,8.2577,8.3518,123600.0],["2000-03-13",8.3871,8.4342,8.3518,8.3989,21600.0],["2000-03-14",8.3871,8.4224,8.2577,8.293,37600.0],["2000-03-15",8.2459,8.2695,8.1871,8.2695,55600.0],["2000-03-16",8.2577,8.5871,8.2577,8.5871,46000.0],["2000-03-17",8.5518,8.6577,8.4577,8.4694,115600.0],["2000-03-20",8.4694,8.5165,8.4106,8.4577,61600.0],["2000-03-21",8.4342,8.5047,8.4224,8.4577,36800.0],["2000-03-22",8.4694,8.4694,8.4342,8.4342,22000.0],["2000-03-23",8.4224,8.4224,8.3636,8.3989,18800.0],["2000-03-24",8.3989,8.4224,8.3636,8.4224,25200.0],["2000-03-27",8.3989,8.3989,8.1989,8.2224,48400.0],["2000-03-28",8.2224,8.2224,7.8107,7.8931,96400.0],["2000-03-29",7.9048,7.9519,7.8578,7.8695,35200.0],["2000-03-30",7.8342,7.8342,7.5754,7.5754,41200.0],["2000-03-31",7.5284,7.5402,7.3755,7.4343,158800.0],["2000-04-03",7.4343,7.5049,7.3872,7.4108,82000.0],["2000-04-04",7.4461,7.4461,7.3049,7.399,73600.0],["2000-04-05",7.399,7.7166,7.3872,7.7166,67600.0],["2000-04-06",7.6695,7.7989,7.6343,7.6695,79200.0],["2000-04-07",7.6931,7.7872,7.6225,7.6225,137600.0],["2000-04-10",7.6225,7.7166,7.6225,7.7166,18000.0],["2000-04-11",7.6931,7.7637,7.646,7.7166,44400.0],["2000-04-12",7.7166,7.7401,7.6225,7.646,49600.0],["2000-04-13",7.646,7.6931,7.6225,7.6695,6400.0],["2000-04-14",7.6695,7.6813,7.5284,7.5519,39600.0],["2000-04-17",7.5519,7.5637,7.4813,7.5284,38800.0],["2000-04-18",7.5637,7.6343,7.5637,7.6107,44800.0],["2000-04-19",7.599,7.6695,7.599,7.6695,55200.0],["2000-04-20",7.6696,7.7637,7.646,7.7519,54400.0],["2000-04-24",7.7989,7.9166,7.7989,7.9048,101200.0],["2000-04-25",7.8813,8.093,7.8813,8.093,75600.0],["2000-04-26",8.093,8.3165,8.093,8.3048,54800.0],["2000-04-27",8.3048,8.4342,8.2812,8.4342,39200.0],["2000-04-28",8.4812,8.5283,8.4694,8.5165,190000.0],["2000-05-01",8.5165,8.5165,8.4577,8.4694,71600.0],["2000-05-02",8.4694,8.54,8.4577,8.4694,42800.0],["2000-05-03",8.4694,8.5165,8.4694,8.4812,113200.0],["2000-05-04",8.4812,8.5518,8.4812,8.5518,46800.0],["2000-05-05",8.5518,8.5871,8.4812,8.54,46800.0],["2000-05-08",8.5636,8.6341,8.5636,8.6341,12800.0],["2000-05-09",8.6341,8.7753,8.6106,8.7753,24400.0],["2000-05-10",8.7753,8.7871,8.7518,8.7635,7200.0],["2000-05-11",8.7518,8.8106,8.6224,8.6812,50000.0],["2000-05-12",8.6812,8.7165,8.6577,8.6812,15600.0],["2000-05-15",8.7047,8.7988,8.6929,8.7518,42400.0],["2000-05-16",8.7518,8.8576,8.6577,8.6812,144800.0],["2000-05-17",8.6577,8.6694,8.6577,8.6694,12400.0],["2000-05-18",8.6694,8.7282,8.6577,8.7165,28000.0],["2000-05-19",8.7282,8.7282,8.6812,8.6929,8400.0],["2000-05-22",8.7282,8.7282,8.6224,8.6577,130800.0],["2000-05-23",8.6577,8.6812,8.6341,8.6577,35600.0],["2000-05-24",8.6341,8.7518,8.6341,8.7518,14400.0],["2000-05-25",8.7871,8.7871,8.7047,8.7165,21200.0],["2000-05-26",8.6812,8.6812,8.6459,8.6694,18800.0],["2000-05-30",8.6929,8.8459,8.6929,8.8459,16000.0],["2000-05-31",8.8459,8.9635,8.8459,8.9635,60000.0],["2000-06-01",8.9282,8.987,8.8929,8.94,45200.0],["2000-06-02",8.987,8.987,8.8929,8.8929,42000.0],["2000-06-05",8.8576,8.9282,8.8576,8.9282,28800.0],["2000-06-06",8.8929,8.9988,8.8929,8.9988,37600.0],["2000-06-07",8.9988,9.0694,8.987,9.0694,40000.0],["2000-06-08",9.0341,9.0458,9.0223,9.0341,30800.0],["2000-06-09",9.0576,9.1635,9.0576,9.1635,12400.0],["2000-06-12",9.187,9.187,8.9753,9.0105,61600.0],["2000-06-13",8.987,8.9929,8.8223,8.8459,34400.0],["2000-06-14",8.8459,8.9047,8.5753,8.5988,52000.0],["2000-06-15",8.5871,8.7753,8.5871,8.6577,60000.0],["2000-06-16",8.6577,8.6929,8.5871,8.6577,83600.0],["2000-06-19",8.6341,8.74,8.6341,8.74,62400.0],["2000-06-20",8.7282,8.9164,8.7282,8.8576,26800.0],["2000-06-21",8.8812,8.9282,8.8459,8.9164,22400.0],["2000-06-22",8.9517,8.9988,8.9047,8.9047,23600.0],["2000-06-23",8.8812,8.9635,8.8576,8.9517,46400.0],["2000-06-26",8.987,9.1047,8.987,9.1047,34000.0],["2000-06-27",9.1282,9.2811,9.1282,9.2811,24400.0],["2000-06-28",9.2811,9.9751,9.2811,9.9751,104400.0],["2000-06-29",9.9751,9.9751,9.4458,9.4458,75200.0],["2000-06-30",9.3987,9.434,8.9958,8.9958,98000.0],["2000-07-03",9.0223,9.0811,9.0223,9.0811,11600.0],["2000-07-05",9.1282,9.1752,9.1047,9.1399,53600.0],["2000-07-06",9.1282,9.2576,9.1282,9.2576,49200.0],["2000-07-07",9.2458,9.5869,9.2458,9.4928,84400.0],["2000-07-10",9.4928,9.4928,9.3634,9.3634,61200.0],["2000-07-11",9.3752,9.5046,9.3752,9.4693,156800.0],["2000-07-12",9.4693,9.5164,9.4575,9.4928,91600.0],["2000-07-13",9.4693,9.4693,9.3399,9.3634,113200.0],["2000-07-14",9.3282,9.3987,9.287,9.3987,33200.0],["2000-07-17",9.3987,9.5046,9.334,9.4693,73600.0],["2000-07-18",9.5281,9.5752,9.5281,9.5752,6400.0],["2000-07-19",9.6105,9.6458,9.5634,9.5634,17600.0],["2000-07-20",9.5634,9.6222,9.5634,9.5752,20000.0],["2000-07-21",9.4811,9.4928,9.2458,9.2458,52800.0],["2000-07-24",9.2223,9.2223,9.0811,9.1988,36000.0],["2000-07-25",9.2223,9.2929,9.2223,9.2929,112800.0],["2000-07-26",9.3046,9.3399,9.2811,9.3399,37200.0],["2000-07-27",9.3164,9.3399,9.2223,9.3164,257200.0],["2000-07-28",9.3164,9.3399,9.3164,9.3164,8400.0],["2000-07-31",9.3164,9.3164,9.1752,9.2223,70400.0],["2000-08-01",9.2223,9.2458,9.2223,9.2223,28800.0],["2000-08-02",9.2223,9.2223,9.1399,9.187,22400.0],["2000-08-03",9.187,9.2223,9.1752,9.1752,22800.0],["2000-08-04",9.1517,9.1635,9.1164,9.1635,13600.0],["2000-08-07",9.1635,9.2223,9.1635,9.1635,37200.0],["2000-08-08",9.1635,9.1635,9.0223,9.0223,38800.0],["2000-08-09",8.987,9.0223,8.8929,8.8929,21600.0],["2000-08-10",8.8929,8.8929,8.8223,8.8223,21200.0],["2000-08-11",8.8223,8.8223,8.7635,8.7635,15200.0],["2000-08-14",8.7282,8.74,8.5518,8.5871,43200.0],["2000-08-15",8.5871,8.5871,8.4694,8.4694,105600.0],["2000-08-16",8.493,8.5283,8.493,8.5165,8800.0],["2000-08-17",8.5283,8.5283,8.493,8.5047,14000.0],["2000-08-18",8.5283,8.6577,8.5165,8.6341,24400.0],["2000-08-21",8.5988,8.6106,8.5165,8.5283,13600.0],["2000-08-22",8.5518,8.5518,8.5283,8.5518,2800.0],["2000-08-23",8.54,8.5636,8.54,8.5636,69200.0],["2000-08-24",8.5871,8.5871,8.5165,8.5283,32400.0],["2000-08-25",8.5165,8.6341,8.5165,8.6341,12400.0],["2000-08-28",8.6694,8.6812,8.6341,8.6812,20800.0],["2000-08-29",8.6929,8.7988,8.6812,8.7988,32400.0],["2000-08-30",8.7871,8.8106,8.7518,8.7635,61600.0],["2000-08-31",8.7518,8.8459,8.7518,8.8459,36000.0],["2000-09-01",8.8929,8.9047,8.8812,8.8929,30400.0],["2000-09-05",8.8812,8.8812,8.6577,8.8459,85200.0],["2000-09-06",8.8223,8.9282,8.8223,8.9164,39600.0],["2000-09-07",8.94,8.94,8.8459,8.9164,34000.0],["2000-09-08",8.9282,8.9282,8.8812,8.9047,311200.0],["2000-09-11",8.9047,8.9164,8.8459,8.8459,108400.0],["2000-09-12",8.8576,8.8812,8.7518,8.7518,53200.0],["2000-09-13",8.8459,8.8459,8.6106,8.6106,37200.0],["2000-09-14",8.6224,8.6459,8.5988,8.5988,40000.0],["2000-09-15",8.5518,8.74,8.5518,8.74,78800.0],["2000-09-18",8.7282,8.7282,8.6106,8.6106,18800.0],["2000-09-19",8.5753,8.5753,8.3989,8.3989,40400.0],["2000-09-20",8.3753,8.4459,8.3753,8.4459,8800.0],["2000-09-21",8.4459,8.4577,8.4459,8.4459,2000.0],["2000-09-22",8.4459,8.4459,8.3753,8.3871,14000.0],["2000-09-25",8.4342,8.5047,8.4224,8.4694,45600.0],["2000-09-26",8.493,8.493,8.4459,8.4459,8400.0],["2000-09-27",8.4694,8.4812,8.4224,8.4224,21600.0],["2000-09-28",8.4342,8.493,8.3871,8.4342,34800.0],["2000-09-29",8.4577,8.4577,8.4106,8.4106,24800.0],["2000-10-02",8.4459,8.4694,8.3401,8.3401,58000.0],["2000-10-03",8.3753,8.4224,8.3636,8.4106,25200.0],["2000-10-04",8.4106,8.5871,8.4106,8.5871,24400.0],["2000-10-05",8.5871,8.5871,8.5518,8.5518,14000.0],["2000-10-06",8.5518,8.6577,8.54,8.5636,260000.0],["2000-10-09",8.5635,8.6577,8.5635,8.6577,14800.0],["2000-10-10",8.6459,8.6577,8.5753,8.5871,21200.0],["2000-10-11",8.5636,8.5871,8.5518,8.5871,61200.0],["2000-10-12",8.5636,8.5753,8.5047,8.5165,12800.0],["2000-10-13",8.4694,8.4812,8.4577,8.4694,12800.0],["2000-10-16",8.4459,8.493,8.4459,8.4459,10400.0],["2000-10-17",8.4459,8.4459,8.3165,8.3165,8400.0],["2000-10-18",8.3165,8.3518,8.3165,8.3518,4400.0],["2000-10-19",8.3753,8.4106,8.3401,8.3989,23200.0],["2000-10-20",8.3989,8.3989,8.3871,8.3871,32800.0],["2000-10-23",8.2107,8.3048,8.2107,8.2812,220400.0],["2000-10-24",8.2812,8.2871,8.2577,8.2577,2400.0],["2000-10-25",8.1871,8.1871,8.1283,8.1518,12000.0],["2000-10-26",8.1166,8.1754,8.1166,8.1636,5200.0],["2000-10-27",8.1283,8.1754,8.0695,8.1283,22800.0],["2000-10-30",8.1048,8.1048,8.0695,8.1048,4800.0],["2000-10-31",8.1048,8.1048,7.9754,8.0224,90400.0],["2000-11-01",8.0342,8.046,7.9872,8.0224,42400.0],["2000-11-02",8.0224,8.046,8.0107,8.0342,214400.0],["2000-11-03",8.0813,8.0813,7.9989,8.0107,39200.0],["2000-11-06",8.0224,8.0224,7.9636,7.9754,12400.0],["2000-11-07",7.9283,7.9283,7.846,7.8578,534400.0],["2000-11-08",7.8813,7.9519,7.8813,7.9283,26000.0],["2000-11-09",7.9048,7.9048,7.7989,7.9048,134400.0],["2000-11-10",7.9048,7.9166,7.9048,7.9166,352400.0],["2000-11-13",7.9166,7.9872,7.9166,7.9872,20400.0],["2000-11-14",7.9872,8.2342,7.9872,8.2342,94000.0],["2000-11-15",8.2577,8.2812,8.2577,8.2695,18800.0],["2000-11-16",8.293,8.293,8.2342,8.2459,33600.0],["2000-11-17",8.2812,8.3401,8.2812,8.3283,12000.0],["2000-11-20",8.3283,8.3518,8.3048,8.3518,5600.0],["2000-11-21",8.3753,8.3989,8.3518,8.3518,42000.0],["2000-11-22",8.3577,8.3989,8.3165,8.3518,35600.0],["2000-11-24",8.3518,8.4459,8.3518,8.4459,7200.0],["2000-11-27",8.4812,8.7635,8.4812,8.7518,39600.0],["2000-11-28",8.7988,8.8576,8.7635,8.8459,52400.0],["2000-11-29",8.8459,8.8459,8.7753,8.8459,37200.0],["2000-11-30",8.8459,8.987,8.8223,8.9164,45200.0],["2000-12-01",8.94,8.9635,8.8341,8.8341,25200.0],["2000-12-04",8.8223,8.8459,8.7988,8.7988,31600.0],["2000-12-05",8.8106,8.8929,8.7753,8.8929,34000.0],["2000-12-06",8.8812,8.9164,8.7753,8.7753,62000.0],["2000-12-07",8.7988,8.9164,8.7988,8.8694,34000.0],["2000-12-08",8.8459,8.9517,8.8223,8.9517,44400.0],["2000-12-11",8.9282,9.0341,8.9282,9.0341,28000.0],["2000-12-12",8.9988,9.0341,8.987,8.9988,26800.0],["2000-12-13",8.9988,9.0341,8.9164,9.0341,51600.0],["2000-12-14",9.0223,9.0223,8.7047,8.7282,52800.0],["2000-12-15",8.7047,8.8929,8.7047,8.8929,109600.0],["2000-12-18",8.8929,9.1752,8.8694,9.1752,78400.0],["2000-12-19",9.1517,9.4576,9.1517,9.2929,166400.0],["2000-12-20",9.2576,9.2576,9.1282,9.1282,32000.0],["2000-12-21",9.1341,9.1341,8.987,9.0105,80800.0],["2000-12-22",9.0223,9.387,9.0223,9.387,51600.0],["2000-12-26",9.387,9.3987,9.2458,9.2458,20400.0],["2000-12-27",9.2576,9.4811,9.2576,9.4811,95200.0],["2000-12-28",9.4811,9.6222,9.4575,9.5752,129600.0],["2000-12-29",9.5752,9.6458,9.5517,9.5987,71200.0],["2001-01-02",9.5869,9.5869,9.3987,9.4575,94000.0],["2001-01-03",9.434,9.7399,9.434,9.7399,102400.0],["2001-01-04",9.7399,9.7869,9.7281,9.7516,36800.0],["2001-01-05",9.7516,9.7752,9.6458,9.6575,60800.0],["2001-01-08",9.6575,9.6575,9.5634,9.5869,18800.0],["2001-01-09",9.634,9.7163,9.634,9.6693,85200.0],["2001-01-10",9.681,9.7987,9.6575,9.7869,147600.0],["2001-01-11",9.7869,9.9751,9.7869,9.9751,60000.0],["2001-01-12",9.9516,10.3398,9.9281,10.1633,86800.0],["2001-01-16",10.1633,10.3986,10.1045,10.3163,108800.0],["2001-01-17",10.3045,10.3751,10.2457,10.2574,116000.0],["2001-01-18",10.281,10.3045,10.2339,10.3045,32400.0],["2001-01-19",10.1398,10.1633,10.0928,10.1045,108000.0],["2001-01-22",10.081,10.081,9.9516,9.9516,86800.0],["2001-01-23",9.9281,9.9751,9.8575,9.881,149200.0],["2001-01-24",9.881,9.881,9.8457,9.8457,119200.0],["2001-01-25",9.834,9.9751,9.834,9.9398,128000.0],["2001-01-26",9.6575,9.6575,9.3752,9.4811,250000.0],["2001-01-29",9.4575,9.5799,9.435,9.5799,380000.0],["2001-01-30",9.5893,9.7116,9.5874,9.7116,92000.0],["2001-01-31",9.6928,9.9055,9.6928,9.8942,160800.0],["2001-02-01",9.8471,9.9939,9.7775,9.9939,193200.0],["2001-02-02",10.0128,10.1069,10.0128,10.0899,214000.0],["2001-02-05",10.088,10.2574,10.088,10.2461,53600.0],["2001-02-06",10.248,10.2574,10.1539,10.1633,95600.0],["2001-02-07",10.1483,10.1633,9.9751,9.9751,90800.0],["2001-02-08",9.9375,9.9375,9.7681,9.7681,286400.0],["2001-02-09",9.7681,9.7681,9.354,9.4048,274400.0],["2001-02-12",9.4067,9.5517,9.4067,9.5517,503600.0],["2001-02-13",9.5517,9.6928,9.467,9.4858,107600.0],["2001-02-14",9.4387,9.4387,9.3616,9.3917,289200.0],["2001-02-15",9.3634,9.3917,9.3634,9.3823,50400.0],["2001-02-16",9.3634,9.3804,9.3578,9.3672,118000.0],["2001-02-20",9.3823,9.3823,9.354,9.3559,93600.0],["2001-02-21",9.3559,9.5987,9.3559,9.5799,72800.0],["2001-02-22",9.5611,9.5799,9.5046,9.5046,43200.0],["2001-02-23",9.5046,9.5611,9.4143,9.5422,63600.0],["2001-02-26",9.5517,9.6928,9.5517,9.6533,45200.0],["2001-02-27",9.6909,9.6909,9.4575,9.4575,73200.0],["2001-02-28",9.4557,9.4557,9.3634,9.3823,138000.0],["2001-03-01",9.3729,9.6382,9.3729,9.6382,90400.0],["2001-03-02",9.657,10.0034,9.657,9.8622,99600.0],["2001-03-05",9.8622,9.8641,9.7116,9.7116,18000.0],["2001-03-06",9.6928,9.6928,9.5046,9.5422,90800.0],["2001-03-07",9.5441,9.6175,9.5441,9.6081,25200.0],["2001-03-08",9.6269,9.7022,9.6269,9.6778,49600.0],["2001-03-09",9.6778,9.6815,9.6232,9.6269,22400.0],["2001-03-12",9.5987,9.5987,9.4575,9.4575,31600.0],["2001-03-13",9.4575,9.4575,9.3917,9.4481,57600.0],["2001-03-14",9.4481,9.4481,9.3729,9.3823,21600.0],["2001-03-15",9.3729,9.4519,9.3729,9.4481,159200.0],["2001-03-16",9.4575,9.4575,9.4011,9.4105,62800.0],["2001-03-19",9.4199,9.4575,9.4199,9.4575,58000.0],["2001-03-20",9.4387,9.467,9.4105,9.4105,75600.0],["2001-03-21",9.4105,9.4406,9.4105,9.4199,508000.0],["2001-03-22",9.418,9.4858,9.4105,9.467,63200.0],["2001-03-23",9.4764,9.4933,9.4293,9.4858,51200.0],["2001-03-26",9.5046,9.5949,9.5046,9.5611,84000.0],["2001-03-27",9.5611,9.5611,9.5422,9.5611,13200.0],["2001-03-28",9.514,9.514,9.4199,9.4199,48000.0],["2001-03-29",9.4199,9.5422,9.3352,9.354,354800.0],["2001-03-30",9.3352,9.3352,9.1884,9.2787,152400.0],["2001-04-02",9.2769,9.2788,9.1752,9.1771,34400.0],["2001-04-03",9.1696,9.1696,9.1094,9.1376,66000.0],["2001-04-04",9.1376,9.2223,9.0811,9.0811,85600.0],["2001-04-05",9.083,9.2223,9.083,9.2223,41200.0],["2001-04-06",9.2223,9.2223,9.1658,9.1903,36800.0],["2001-04-09",9.1922,9.2223,9.1922,9.1978,17600.0],["2001-04-10",9.1846,9.2599,9.1564,9.1564,161200.0],["2001-04-11",9.1451,9.147,9.0811,9.0811,12800.0],["2001-04-12",9.0811,9.1376,9.0811,9.1376,16400.0],["2001-04-16",9.1282,9.2035,9.1282,9.1828,18400.0],["2001-04-17",9.2035,9.2129,9.2035,9.2129,6400.0],["2001-04-18",9.2035,9.3164,9.1846,9.1846,42800.0],["2001-04-19",9.1846,9.2223,9.147,9.1846,14800.0],["2001-04-20",9.1846,9.2599,9.1846,9.2505,21200.0],["2001-04-23",9.2505,9.2976,9.2035,9.2035,69200.0],["2001-04-24",9.2035,9.2053,9.0341,9.0341,23200.0],["2001-04-25",9.0341,9.1677,9.0341,9.1677,33200.0],["2001-04-26",9.1677,9.2129,9.1677,9.1959,63200.0],["2001-04-27",9.2016,9.2599,9.2016,9.2355,88000.0],["2001-04-30",9.2468,9.2468,9.1376,9.1376,140400.0],["2001-05-01",9.1432,9.2223,9.1432,9.2204,44000.0],["2001-05-02",9.2223,9.2317,9.1846,9.2317,79200.0],["2001-05-03",9.2223,9.2505,9.2223,9.2411,70800.0],["2001-05-04",9.2599,9.3051,9.2599,9.2693,49200.0],["2001-05-07",9.2693,9.3164,9.1696,9.1846,75600.0],["2001-05-08",9.1828,9.2693,9.1828,9.2599,166800.0],["2001-05-09",9.2505,9.2505,9.2279,9.2279,4400.0],["2001-05-10",9.2223,9.2242,9.0378,9.0378,36000.0],["2001-05-11",9.0378,9.1752,9.0153,9.1658,41600.0],["2001-05-14",9.1658,9.1658,9.1188,9.1188,6000.0],["2001-05-15",9.1188,9.1941,9.1188,9.1941,26400.0],["2001-05-16",9.1752,9.4105,9.1752,9.4105,76800.0],["2001-05-17",9.4105,9.4952,9.4105,9.4575,157600.0],["2001-05-18",9.4575,9.4575,9.2976,9.2976,163200.0],["2001-05-21",9.307,9.3164,9.307,9.307,29200.0],["2001-05-22",9.307,9.3296,9.2223,9.2223,39200.0],["2001-05-23",9.2223,9.2317,9.1282,9.1282,62000.0],["2001-05-24",9.1263,9.147,9.1094,9.1282,127600.0],["2001-05-25",9.1282,9.1282,9.0811,9.1188,15600.0],["2001-05-29",9.1094,9.1207,8.9964,8.9964,40000.0],["2001-05-30",9.0021,9.0021,8.9023,8.9023,17600.0],["2001-05-31",8.9117,8.9117,8.8647,8.8835,230800.0],["2001-06-01",8.8929,9.019,8.8873,9.019,176000.0],["2001-06-04",9.0341,9.6458,9.0341,9.6458,230000.0],["2001-06-05",9.6928,9.834,9.6552,9.834,168000.0],["2001-06-06",9.8528,10.0504,9.7304,10.0335,180400.0],["2001-06-07",10.0391,10.2574,10.0335,10.2104,129200.0],["2001-06-08",10.201,10.2763,10.1445,10.2763,50400.0],["2001-06-11",10.2669,10.361,10.2669,10.361,130800.0],["2001-06-12",10.3327,10.3327,10.248,10.3233,178000.0],["2001-06-13",10.3515,10.4231,10.3177,10.3534,145200.0],["2001-06-14",10.3327,10.5341,10.3327,10.3553,62400.0],["2001-06-15",10.3553,10.3798,10.3534,10.3572,62400.0],["2001-06-18",10.3327,10.4946,10.3327,10.4946,42000.0],["2001-06-19",10.4946,10.7656,10.4946,10.7505,154400.0],["2001-06-20",10.7656,11.0818,10.7656,10.8409,303200.0],["2001-06-21",10.8127,10.9764,10.8127,10.9726,94400.0],["2001-06-22",10.9726,11.0856,10.9162,10.9218,106000.0],["2001-06-25",10.9218,10.9218,10.8672,10.8729,16800.0],["2001-06-26",10.8785,10.9162,10.8202,10.9162,57200.0],["2001-06-27",10.9162,11.1044,10.9068,10.9651,80400.0],["2001-06-28",10.9726,11.0724,10.9726,11.0385,46800.0],["2001-06-29",10.9915,11.3867,10.9915,11.3867,160000.0],["2001-07-02",11.3867,11.4808,11.2399,11.2738,130800.0],["2001-07-03",11.2361,11.2738,11.1477,11.1797,68400.0],["2001-07-05",11.1251,11.2079,11.0667,11.1326,42400.0],["2001-07-06",11.1326,11.1326,10.8974,10.9463,56400.0],["2001-07-09",10.9162,10.9726,10.8879,10.9294,67200.0],["2001-07-10",10.9293,10.9877,10.9293,10.935,22800.0],["2001-07-11",10.9538,10.9538,10.8879,10.8879,12400.0],["2001-07-12",10.903,11.031,10.903,11.0103,40400.0],["2001-07-13",11.0103,11.0103,10.9726,11.0103,22400.0],["2001-07-16",11.0103,11.0667,11.0103,11.0159,27200.0],["2001-07-17",11.0291,11.1797,11.0291,11.1797,28400.0],["2001-07-18",11.1797,11.2135,11.1439,11.2135,13200.0],["2001-07-19",11.2173,11.2361,11.1985,11.2173,30000.0],["2001-07-20",11.2173,11.2738,11.1966,11.1985,39600.0],["2001-07-23",11.1985,11.2361,11.0856,11.0856,74400.0],["2001-07-24",11.0874,11.0874,10.9256,10.9312,36000.0],["2001-07-25",10.9444,11.0385,10.9444,11.0197,32800.0],["2001-07-26",11.0065,11.0912,10.982,11.0912,8000.0],["2001-07-27",11.095,11.2926,11.0667,11.2738,28400.0],["2001-07-30",11.2267,11.2926,11.1232,11.1326,146400.0],["2001-07-31",11.1345,11.1364,11.0291,11.0291,239200.0],["2001-08-01",11.0479,11.0536,11.0291,11.0423,81200.0],["2001-08-02",11.1044,11.1044,11.0197,11.0197,39600.0],["2001-08-03",11.0009,11.0009,10.8202,10.8503,89600.0],["2001-08-06",10.8503,10.8503,10.3685,10.3685,98400.0],["2001-08-07",10.3534,10.3553,10.1257,10.1633,174400.0],["2001-08-08",10.1539,10.3195,10.1257,10.1351,76800.0],["2001-08-09",10.1351,10.4814,10.1351,10.408,128400.0],["2001-08-10",10.408,10.5943,10.408,10.5341,93200.0],["2001-08-13",10.5398,10.6244,10.5398,10.6056,70800.0],["2001-08-14",10.6056,10.8691,10.5868,10.8691,62800.0],["2001-08-15",10.9162,11.0686,10.8955,11.0686,74800.0],["2001-08-16",11.095,11.095,10.8974,11.063,64400.0],["2001-08-17",11.0291,11.0893,10.9708,11.0893,31200.0],["2001-08-20",11.1232,11.2361,11.014,11.2361,40400.0],["2001-08-21",11.2644,11.2644,10.8541,10.8974,111200.0],["2001-08-22",10.9256,10.9915,10.8898,10.9181,35200.0],["2001-08-23",10.9444,11.0762,10.871,10.9162,67200.0],["2001-08-24",10.935,11.0291,10.8974,10.9538,84400.0],["2001-08-27",10.9915,11.1326,10.9915,11.1326,42400.0],["2001-08-28",11.1176,11.142,11.0479,11.142,41600.0],["2001-08-29",11.1703,11.1966,11.0912,11.1496,21600.0],["2001-08-30",11.1496,11.1609,11.0479,11.1326,32800.0],["2001-08-31",11.1703,11.2644,11.1326,11.2644,76000.0],["2001-09-04",11.2267,11.2869,10.935,10.935,68400.0],["2001-09-05",10.9444,10.9444,10.5021,10.5398,170400.0],["2001-09-06",10.5021,10.5021,10.2989,10.4739,106800.0],["2001-09-07",10.4607,10.4965,10.2292,10.3403,92800.0],["2001-09-10",10.3402,10.3402,10.0146,10.0316,78000.0],["2001-09-17",10.0316,10.0316,9.5611,9.5611,41200.0],["2001-09-18",9.514,9.5498,9.3013,9.3315,90000.0],["2001-09-19",9.3258,9.3258,8.8082,8.9588,101600.0],["2001-09-20",8.9588,8.9588,8.7329,8.8459,141200.0],["2001-09-21",8.8459,8.9023,8.78,8.8835,44000.0],["2001-09-24",8.9306,9.2223,8.9306,9.1752,56000.0],["2001-09-25",9.1846,9.5893,9.1752,9.4274,51600.0],["2001-09-26",9.3804,9.3804,9.1188,9.147,97600.0],["2001-09-27",9.1094,9.7493,9.1094,9.7493,77600.0],["2001-09-28",9.7116,9.9751,9.7116,9.9751,53600.0],["2001-10-01",9.9751,10.2763,9.5987,9.5987,87600.0],["2001-10-02",9.5987,9.5987,9.3446,9.354,124800.0],["2001-10-03",9.3352,9.5479,8.9306,9.5046,312800.0],["2001-10-04",9.5328,9.9939,9.514,9.9751,130000.0],["2001-10-05",9.9751,9.9751,9.7436,9.7869,99200.0],["2001-10-08",9.8057,9.8566,9.7794,9.8151,17600.0],["2001-10-09",9.834,9.8528,9.5611,9.5611,71600.0],["2001-10-10",9.5893,9.5893,9.2035,9.5234,238000.0],["2001-10-11",9.5422,9.6458,9.5328,9.5987,98800.0],["2001-10-12",9.6458,9.6458,9.514,9.5987,68400.0],["2001-10-15",9.6269,9.8622,9.6156,9.834,30000.0],["2001-10-16",9.8151,9.9187,9.7493,9.7869,49200.0],["2001-10-17",9.8057,9.8057,9.6552,9.6552,32800.0],["2001-10-18",9.6458,9.6458,9.5046,9.5987,73200.0],["2001-10-19",9.6458,9.6458,9.5611,9.5893,92800.0],["2001-10-22",9.5799,9.8151,9.5517,9.8151,42400.0],["2001-10-23",9.834,9.834,9.6476,9.6476,51200.0],["2001-10-24",9.6269,9.6269,9.3634,9.3729,113200.0],["2001-10-25",9.3917,9.3917,9.0247,9.2392,266800.0],["2001-10-26",9.2411,9.8057,9.2411,9.7587,212000.0],["2001-10-29",9.7399,9.7399,9.6608,9.6646,53200.0],["2001-10-30",9.6495,9.6495,9.5517,9.6006,49600.0],["2001-10-31",9.6006,9.7154,9.6006,9.674,18000.0],["2001-11-01",9.6872,9.7869,9.6872,9.7869,32000.0],["2001-11-02",9.7869,9.7982,9.7775,9.7926,10800.0],["2001-11-05",9.8095,10.1106,9.8095,10.088,86400.0],["2001-11-06",10.088,10.2104,10.0692,10.2104,116000.0],["2001-11-07",10.1916,10.1916,10.0466,10.0466,32000.0],["2001-11-08",10.0372,10.0561,10.0034,10.0034,30800.0],["2001-11-09",9.9751,9.977,9.9337,9.9375,18800.0],["2001-11-12",9.9187,9.9187,9.8528,9.866,17200.0],["2001-11-13",9.8622,9.9187,9.7775,9.9187,31200.0],["2001-11-14",9.8998,9.9017,9.8622,9.881,18400.0],["2001-11-15",9.8716,9.9714,9.8716,9.8998,70800.0],["2001-11-16",9.8998,9.8998,9.7455,9.8076,20400.0],["2001-11-19",9.8076,9.8076,9.721,9.721,33600.0],["2001-11-20",9.721,9.721,9.5611,9.6175,52400.0],["2001-11-21",9.5987,9.5987,9.5611,9.5667,16000.0],["2001-11-23",9.5686,9.5799,9.5422,9.5799,13600.0],["2001-11-26",9.5705,9.6194,9.5611,9.5611,98000.0],["2001-11-27",9.5799,9.5949,9.4858,9.4858,38800.0],["2001-11-28",9.467,9.5799,9.467,9.5517,20000.0],["2001-11-29",9.5328,9.6928,9.5328,9.6928,19200.0],["2001-11-30",9.6909,9.7869,9.6834,9.7681,96400.0],["2001-12-03",9.7869,9.7869,9.6947,9.6985,36000.0],["2001-12-04",9.6608,9.6608,9.6232,9.6251,95200.0],["2001-12-05",9.6269,9.8246,9.5761,9.5987,216000.0],["2001-12-06",9.5799,9.7116,9.5234,9.5385,40800.0],["2001-12-07",9.514,9.8151,9.514,9.8151,36000.0],["2001-12-10",9.8057,9.8566,9.6759,9.6796,29600.0],["2001-12-11",9.6608,9.8208,9.5987,9.7869,43200.0],["2001-12-12",9.7493,9.8867,9.7493,9.8434,58800.0],["2001-12-13",9.8434,9.849,9.8246,9.8246,54800.0],["2001-12-14",9.8434,9.8998,9.7493,9.7493,38400.0],["2001-12-17",9.7305,9.9751,9.721,9.9751,99200.0],["2001-12-18",9.9751,10.1633,9.9601,10.1633,76400.0],["2001-12-19",10.1351,10.2405,10.0918,10.1991,47600.0],["2001-12-20",10.1916,10.201,10.0222,10.0222,26800.0],["2001-12-21",10.0316,10.4174,9.9939,10.4174,94000.0],["2001-12-24",10.408,10.5492,10.408,10.4965,103600.0],["2001-12-26",10.4983,10.5642,10.4983,10.5642,23200.0],["2001-12-27",10.5398,10.6809,10.5398,10.6809,36800.0],["2001-12-28",10.728,10.7618,10.5962,10.5962,74800.0],["2001-12-31",10.6357,10.7844,10.6056,10.7844,151600.0],["2002-01-02",10.7374,10.7374,10.5303,10.6339,59200.0],["2002-01-03",10.6056,10.6489,10.3515,10.5021,131600.0],["2002-01-04",10.4833,10.6715,10.4306,10.6527,35200.0],["2002-01-07",10.615,10.7562,10.6056,10.7562,74400.0],["2002-01-08",10.7562,11.031,10.743,11.0046,88400.0],["2002-01-09",10.9858,11.1044,10.9162,10.9162,124400.0],["2002-01-10",10.7844,10.7995,10.3026,10.3026,117200.0],["2002-01-11",10.3214,10.3515,9.9394,9.9638,98800.0],["2002-01-14",9.9657,9.9657,9.6363,9.7963,318800.0],["2002-01-15",9.7944,10.0222,9.7116,10.0034,88800.0],["2002-01-16",10.0015,10.1539,10.0015,10.0504,71200.0],["2002-01-17",10.0034,10.248,9.8246,10.248,56800.0],["2002-01-18",10.2857,10.3139,10.0786,10.0786,38000.0],["2002-01-22",10.041,10.0786,9.8283,9.8528,50400.0],["2002-01-23",9.834,9.9563,9.8246,9.9563,19200.0],["2002-01-24",9.9751,10.0128,9.8528,9.9092,39200.0],["2002-01-25",9.8151,9.9751,9.6081,9.7869,109200.0],["2002-01-28",9.834,9.8434,9.7493,9.7869,132000.0],["2002-01-29",9.7869,9.7963,9.7587,9.785,89600.0],["2002-01-30",9.785,9.9187,9.7643,9.9092,155600.0],["2002-01-31",9.9187,9.9187,9.8057,9.9149,64800.0],["2002-02-01",9.9149,9.9638,9.8791,9.9375,215600.0],["2002-02-04",9.9375,10.0128,9.9375,10.0128,69600.0],["2002-02-05",10.0128,10.2405,10.009,10.1633,72800.0],["2002-02-06",10.1445,10.1445,9.9187,9.9187,126800.0],["2002-02-07",9.8998,9.9017,9.7681,9.8246,26000.0],["2002-02-08",9.8434,10.0504,9.8434,10.0504,25200.0],["2002-02-11",10.0316,10.1012,10.0316,10.0504,90800.0],["2002-02-12",10.0316,10.0918,10.0203,10.0504,31200.0],["2002-02-13",10.0504,10.0598,9.9695,10.0034,52000.0],["2002-02-14",10.0316,10.0504,9.9751,10.0316,110000.0],["2002-02-15",10.0128,10.3515,10.0128,10.2951,80800.0],["2002-02-19",10.2951,10.2951,10.0504,10.0598,68000.0],["2002-02-20",10.041,10.0429,9.7173,9.7982,100400.0],["2002-02-21",9.8057,9.8998,9.7493,9.8151,319600.0],["2002-02-22",9.834,9.8471,9.8057,9.8321,126800.0],["2002-02-25",9.8528,9.8584,9.7719,9.7719,118800.0],["2002-02-26",9.7719,9.8998,9.7305,9.8942,119600.0],["2002-02-27",9.9187,10.0316,9.8904,10.0052,48800.0],["2002-02-28",10.0071,10.1633,10.0071,10.1633,33200.0],["2002-03-01",10.1822,10.3515,10.152,10.3515,34400.0],["2002-03-04",10.3515,10.6339,10.3515,10.6056,46400.0],["2002-03-05",10.6339,10.792,10.5021,10.5021,120800.0],["2002-03-06",10.5209,10.5812,10.4682,10.5812,68000.0],["2002-03-07",10.6,10.8051,10.5962,10.8033,69600.0],["2002-03-08",10.8503,11.0103,10.8503,11.0009,117600.0],["2002-03-11",11.0009,11.0046,10.8823,10.9199,24400.0],["2002-03-12",10.9162,10.9162,10.7656,10.7656,40800.0],["2002-03-13",10.7505,10.9444,10.7505,10.9275,29600.0],["2002-03-14",10.9538,10.9538,10.8785,10.9294,20400.0],["2002-03-15",10.8823,10.9632,10.8221,10.8974,58400.0],["2002-03-18",10.9162,11.0103,10.728,10.9162,194400.0],["2002-03-19",10.935,11.0103,10.935,11.0065,50000.0],["2002-03-20",11.0065,11.0065,10.9256,10.9632,34000.0],["2002-03-21",10.982,11.1044,10.9256,11.0762,112800.0],["2002-03-22",11.095,11.4808,11.095,11.4432,215200.0],["2002-03-25",11.462,11.462,11.2342,11.3077,79600.0],["2002-03-26",11.3396,11.4846,11.3208,11.4563,66400.0],["2002-03-27",11.462,11.6878,11.462,11.6502,103200.0],["2002-03-28",11.6972,11.7292,11.509,11.509,145200.0],["2002-04-01",11.4902,11.6521,11.3886,11.6521,69200.0],["2002-04-02",11.669,11.797,11.654,11.7631,72400.0],["2002-04-03",11.7819,11.8384,11.669,11.6878,54000.0],["2002-04-04",11.6671,11.8384,11.6671,11.8026,47600.0],["2002-04-05",11.8026,11.8271,11.6841,11.686,98800.0],["2002-04-08",11.6859,11.8572,11.669,11.8572,39600.0],["2002-04-09",11.8572,12.2544,11.8572,12.1772,101600.0],["2002-04-10",12.1395,12.3503,12.1038,12.3183,72800.0],["2002-04-11",12.3089,12.4124,12.3089,12.3466,86800.0],["2002-04-12",12.3842,12.6025,12.3842,12.5912,56000.0],["2002-04-15",12.2525,12.3278,12.149,12.2525,154000.0],["2002-04-16",12.2995,12.6571,12.2431,12.6571,68800.0],["2002-04-17",12.6101,12.7795,12.6101,12.7136,89600.0],["2002-04-18",12.7324,12.7324,12.6157,12.6326,46800.0],["2002-04-19",12.6477,12.77,12.5348,12.723,60400.0],["2002-04-22",12.6853,12.6853,12.4934,12.5254,50400.0],["2002-04-23",12.4971,12.5894,12.4953,12.5442,43600.0],["2002-04-24",12.5912,12.7211,12.4219,12.4219,58000.0],["2002-04-25",12.4407,12.516,12.42,12.4821,48400.0],["2002-04-26",12.4595,12.5912,12.3842,12.3936,58800.0],["2002-04-29",12.3767,12.4557,12.2242,12.3183,66800.0],["2002-04-30",12.2713,12.4124,12.1019,12.3654,153200.0],["2002-05-01",12.3842,12.563,12.3277,12.5254,53600.0],["2002-05-02",12.5348,12.8265,12.5348,12.8171,93600.0],["2002-05-03",12.8359,12.8359,12.6101,12.7042,142000.0],["2002-05-06",12.7042,12.9263,12.7042,12.7098,59600.0],["2002-05-07",12.691,12.7682,12.5517,12.5724,147200.0],["2002-05-08",12.5912,12.6759,12.42,12.58,50000.0],["2002-05-09",12.5329,12.5329,12.2619,12.2619,50000.0],["2002-05-10",12.2543,12.2901,11.9193,11.9344,60000.0],["2002-05-13",11.9513,12.1075,11.8911,12.0266,75600.0],["2002-05-14",12.0078,12.403,12.0078,12.403,48000.0],["2002-05-15",12.4294,12.5649,12.3466,12.4124,64000.0],["2002-05-16",12.3936,12.4219,12.2995,12.3278,68400.0],["2002-05-17",12.3466,12.3654,12.2336,12.3183,20800.0],["2002-05-20",12.2995,12.3146,12.2054,12.2336,56400.0],["2002-05-21",12.2525,12.4783,12.1508,12.1678,64000.0],["2002-05-22",12.1489,12.2148,12.0548,12.0548,51600.0],["2002-05-23",12.0078,12.2336,11.7725,12.2148,120000.0],["2002-05-24",12.228,12.228,12.0454,12.0774,53600.0],["2002-05-28",12.0548,12.0548,11.8855,11.9137,24800.0],["2002-05-29",11.9607,11.9607,11.6803,11.7198,52000.0],["2002-05-30",11.7255,11.7725,11.7142,11.7349,18800.0],["2002-05-31",11.7537,11.9513,11.7537,11.8572,28400.0],["2002-06-03",11.8196,11.8196,11.046,11.046,160800.0],["2002-06-04",11.0762,11.3773,11.0197,11.3472,62000.0],["2002-06-05",11.366,11.4752,11.2794,11.4074,60400.0],["2002-06-06",11.4338,11.4338,11.1514,11.255,142800.0],["2002-06-07",11.2644,11.4432,11.1608,11.4055,56400.0],["2002-06-10",11.3773,11.3773,11.2738,11.2757,54400.0],["2002-06-11",11.2738,11.2926,11.0479,11.0479,33600.0],["2002-06-12",11.0009,11.0479,10.9162,10.9726,52400.0],["2002-06-13",10.9538,10.9839,10.8221,10.8409,48800.0],["2002-06-14",10.8221,10.8221,10.6527,10.8033,52000.0],["2002-06-17",10.7844,11.0856,10.7468,11.0856,35200.0],["2002-06-18",11.1044,11.2945,11.1044,11.2738,20800.0],["2002-06-19",11.2681,11.4243,11.1044,11.142,108000.0],["2002-06-20",11.142,11.2361,11.142,11.142,86400.0],["2002-06-21",11.1891,11.1891,10.3327,10.408,590800.0],["2002-06-24",10.4456,10.5605,10.3045,10.5416,203200.0],["2002-06-25",10.6339,10.6527,10.408,10.408,128800.0],["2002-06-26",10.408,10.408,10.3534,10.3704,30000.0],["2002-06-27",10.3722,10.5398,10.2763,10.4155,186800.0],["2002-06-28",10.4268,10.8503,10.4268,10.7524,153200.0],["2002-07-01",10.7091,10.7844,10.4381,10.5962,145600.0],["2002-07-02",10.5774,11.0573,10.5774,10.8409,128800.0],["2002-07-03",10.8597,10.8597,10.6056,10.7091,62400.0],["2002-07-05",10.7091,11.0216,10.7091,11.0046,31600.0],["2002-07-08",10.982,11.0856,10.8729,10.9256,62800.0],["2002-07-09",10.9444,11.0197,10.8879,10.9068,24000.0],["2002-07-10",10.9256,10.935,10.4946,10.5341,51200.0],["2002-07-11",10.5774,10.6489,10.184,10.4061,93600.0],["2002-07-12",10.4268,10.4268,10.2123,10.2123,54000.0],["2002-07-15",10.2198,10.2198,9.9187,10.1916,54800.0],["2002-07-16",10.1727,10.1727,9.8716,9.9845,71200.0],["2002-07-17",10.0598,10.1633,10.0034,10.1257,52400.0],["2002-07-18",10.1727,10.2386,9.8998,9.8998,57200.0],["2002-07-19",9.8904,10.0598,9.8829,9.9921,51600.0],["2002-07-22",9.9902,10.041,9.8114,9.8133,53200.0],["2002-07-23",9.8246,9.8246,9.5328,9.5328,39600.0],["2002-07-24",9.5517,10.1257,9.5517,10.1069,148400.0],["2002-07-25",10.088,10.6715,10.088,10.4645,172400.0],["2002-07-26",10.5115,10.5868,10.4551,10.5868,81200.0],["2002-07-29",10.615,11.4338,10.615,11.4338,152000.0],["2002-07-30",11.4526,11.4526,11.1138,11.2455,77600.0],["2002-07-31",11.2267,11.2738,11.1232,11.1703,70400.0],["2002-08-01",11.1232,11.142,10.9256,11.0762,87600.0],["2002-08-02",11.0573,11.0573,10.8221,10.8296,64000.0],["2002-08-05",10.8221,10.9011,10.7091,10.7091,48400.0],["2002-08-06",10.7562,11.0103,10.7562,10.9783,182400.0],["2002-08-07",11.0253,11.0856,10.8221,11.0705,95600.0],["2002-08-08",11.0724,11.3491,10.9821,11.2625,39600.0],["2002-08-09",11.2738,11.5279,11.2173,11.3491,74400.0],["2002-08-12",11.3302,11.3491,10.9538,11.1703,61200.0],["2002-08-13",11.1759,11.1759,10.9162,10.9162,50800.0],["2002-08-14",10.9181,11.0837,10.6132,11.0837,72000.0],["2002-08-15",11.0837,11.2173,10.9839,11.2004,50000.0],["2002-08-16",11.2004,11.5467,11.2004,11.5373,56400.0],["2002-08-19",11.5937,11.9513,11.5674,11.9137,47800.0],["2002-08-20",11.876,11.989,11.8384,11.9513,54000.0],["2002-08-21",11.9701,12.0454,11.7932,12.0454,31400.0],["2002-08-22",12.0454,12.0454,11.6841,11.9701,40000.0],["2002-08-23",11.9701,12.0341,11.7255,11.876,26400.0],["2002-08-26",11.8196,11.9325,11.4808,11.9325,36000.0],["2002-08-27",11.669,12.0454,11.5937,11.9363,71400.0],["2002-08-28",11.9325,11.9852,11.5561,11.5561,107800.0],["2002-08-29",11.5561,11.669,11.5147,11.6314,42800.0],["2002-08-30",11.669,11.6878,11.526,11.5561,39000.0],["2002-09-03",11.5598,11.6652,11.1646,11.2399,40800.0],["2002-09-04",11.1985,11.669,11.1345,11.654,28400.0],["2002-09-05",11.654,11.669,10.9538,10.9538,56800.0],["2002-09-06",11.0479,11.669,11.0479,11.6615,60800.0],["2002-09-09",11.6652,12.0454,11.462,11.8572,48400.0],["2002-09-10",11.8572,12.3089,11.8572,12.2788,64400.0],["2002-09-11",12.3277,12.5724,12.3277,12.4971,113400.0],["2002-09-12",12.4595,12.4971,12.1998,12.1998,18800.0],["2002-09-13",12.1584,12.6477,12.117,12.6289,49800.0],["2002-09-16",12.5348,12.7606,12.516,12.6138,62600.0],["2002-09-17",12.6477,12.6703,12.5724,12.5724,45800.0],["2002-09-18",12.5348,12.5724,12.0831,12.1621,60200.0],["2002-09-19",12.1659,12.2525,11.5749,11.5749,46200.0],["2002-09-20",11.669,11.8949,11.669,11.8572,108800.0],["2002-09-23",11.8196,11.8196,11.3528,11.4808,86600.0],["2002-09-24",11.477,11.526,11.2813,11.3415,80400.0],["2002-09-25",11.3867,11.669,11.3491,11.6238,61000.0],["2002-09-26",11.8572,12.1471,11.8384,12.0831,117600.0],["2002-09-27",12.0831,12.1772,11.6728,11.6728,54000.0],["2002-09-30",11.5937,11.8949,11.4883,11.8158,105800.0],["2002-10-01",11.8572,11.8572,11.3114,11.8196,119200.0],["2002-10-02",11.7819,11.8196,11.6502,11.669,57400.0],["2002-10-03",11.6314,11.7067,11.4695,11.4959,44200.0],["2002-10-04",11.5373,11.5373,11.2738,11.3114,99600.0],["2002-10-07",11.3001,11.3942,11.1985,11.2926,114800.0],["2002-10-08",11.3302,11.7104,11.3001,11.7104,65800.0],["2002-10-09",11.5561,11.59,11.142,11.142,112400.0],["2002-10-10",11.1232,11.797,11.0705,11.7067,105600.0],["2002-10-11",11.8008,12.0078,11.669,11.7443,59400.0],["2002-10-14",11.7067,11.7368,11.2926,11.4093,53600.0],["2002-10-15",11.5034,11.8572,11.3114,11.669,113000.0],["2002-10-16",11.6728,11.9701,11.6728,11.7142,44000.0],["2002-10-17",11.8008,12.2148,11.6314,12.196,76200.0],["2002-10-18",12.4219,12.6101,12.0718,12.4595,75000.0],["2002-10-21",12.3654,12.9677,12.3466,12.8547,84000.0],["2002-10-22",12.8585,13.3253,12.8585,13.0731,113400.0],["2002-10-23",12.8924,12.9827,12.7456,12.93,74200.0],["2002-10-24",13.0241,13.521,12.9112,12.915,93000.0],["2002-10-25",12.9112,13.0204,12.7719,12.9752,70800.0],["2002-10-28",13.0618,13.2387,12.8773,12.8924,54200.0],["2002-10-29",12.8359,13.3253,12.6891,13.3253,49000.0],["2002-10-30",13.2876,13.3629,13.1182,13.3629,66600.0],["2002-10-31",13.3629,13.6264,13.2688,13.2876,91600.0],["2002-11-01",13.3253,13.664,13.2876,13.664,78400.0],["2002-11-04",13.5699,13.777,13.4909,13.6076,63600.0],["2002-11-05",13.5511,13.7619,13.1747,13.25,72400.0],["2002-11-06",13.25,13.3253,12.8171,13.0994,114400.0],["2002-11-07",13.0618,13.0618,12.4971,12.5348,84800.0],["2002-11-08",12.5348,12.5348,12.3541,12.5122,98200.0],["2002-11-11",12.6063,12.6101,11.8949,11.8949,119800.0],["2002-11-12",11.8986,12.2976,11.8535,12.2713,161400.0],["2002-11-13",12.1772,12.7757,12.1772,12.6853,55600.0],["2002-11-14",12.7644,13.0994,12.4407,12.5348,168200.0],["2002-11-15",12.5348,12.6477,12.4407,12.6063,89400.0],["2002-11-18",12.5348,12.6025,12.2826,12.5611,73000.0],["2002-11-19",12.5348,12.5912,12.3842,12.4595,57000.0],["2002-11-20",12.5348,12.5724,12.4219,12.5574,38400.0],["2002-11-21",12.6515,12.738,12.4783,12.6477,74600.0],["2002-11-22",12.6289,12.6552,12.5536,12.6402,108400.0],["2002-11-25",12.5724,12.6703,12.4595,12.6703,71000.0],["2002-11-26",12.6854,12.6854,12.2901,12.4219,61200.0],["2002-11-27",12.4595,12.8924,12.4595,12.8924,37600.0],["2002-11-29",12.9865,12.9865,12.7042,12.7418,38200.0],["2002-12-02",12.7983,13.0806,12.7983,13.0806,46600.0],["2002-12-03",12.9865,13.0994,12.8547,12.8736,41200.0],["2002-12-04",12.8359,12.8698,12.516,12.7042,45600.0],["2002-12-05",12.7418,12.7757,12.403,12.6778,45600.0],["2002-12-06",12.6289,12.7795,12.5498,12.7795,43800.0],["2002-12-09",12.7418,12.866,12.6853,12.7042,58200.0],["2002-12-10",12.7418,13.0542,12.723,13.0542,102600.0],["2002-12-11",12.9865,12.9865,12.6176,12.6289,86000.0],["2002-12-12",12.6628,12.7606,12.5912,12.7418,67800.0],["2002-12-13",12.723,12.7343,12.4219,12.4219,43000.0],["2002-12-16",12.4557,12.5498,12.3804,12.5498,61400.0],["2002-12-17",12.516,12.6101,12.4595,12.6101,35400.0],["2002-12-18",12.6364,12.6364,12.3089,12.3466,26200.0],["2002-12-19",12.403,12.5912,12.3466,12.3466,60800.0],["2002-12-20",12.4219,12.5574,12.3466,12.4783,88200.0],["2002-12-23",12.2525,12.5348,12.2525,12.5348,62400.0],["2002-12-24",12.5348,12.6703,12.516,12.6703,26600.0],["2002-12-26",12.723,12.7305,12.516,12.7268,27000.0],["2002-12-27",12.7268,12.7268,12.2713,12.2713,36400.0],["2002-12-30",12.2901,12.6289,12.1584,12.6289,50400.0],["2002-12-31",12.7983,12.7983,12.3842,12.3842,78000.0],["2003-01-02",12.4219,12.4407,12.26,12.4181,51800.0],["2003-01-03",12.324,12.388,12.1207,12.2299,75000.0],["2003-01-06",12.1772,12.3579,12.1734,12.2336,87400.0],["2003-01-07",12.2299,12.2299,11.9099,11.94,300200.0],["2003-01-08",11.94,11.9702,11.8196,11.8196,134200.0],["2003-01-09",11.8572,11.9701,11.7744,11.8949,135800.0],["2003-01-10",11.8986,12.1207,11.8986,12.0341,172000.0],["2003-01-13",12.1207,12.1207,12.0003,12.0454,68800.0],["2003-01-14",12.0643,12.2035,12.0304,12.196,559400.0],["2003-01-15",12.2336,12.339,12.0831,12.2713,68000.0],["2003-01-16",12.3654,12.5875,12.3089,12.4407,53400.0],["2003-01-17",12.4256,12.4595,12.1207,12.1433,183200.0],["2003-01-21",12.1245,12.1697,12.1019,12.1019,100800.0],["2003-01-22",12.0831,12.1508,12.0266,12.0831,60000.0],["2003-01-23",12.0755,12.1772,12.0755,12.1395,78800.0],["2003-01-24",12.1395,12.7042,12.1395,12.5047,152200.0],["2003-01-27",12.4595,12.7644,12.3842,12.5649,135400.0],["2003-01-28",12.5649,12.5649,12.3466,12.3842,85800.0],["2003-01-29",12.3842,12.7795,12.3277,12.7795,102000.0],["2003-01-30",12.7795,12.9225,12.5536,12.6364,124400.0],["2003-01-31",12.6402,13.0618,12.6101,13.0053,98200.0],["2003-02-03",12.9488,13.2876,12.9112,13.2688,181800.0],["2003-02-04",13.2123,13.2123,12.9112,13.1559,116000.0],["2003-02-05",13.1371,13.2123,12.9865,13.1333,135400.0],["2003-02-06",13.1333,13.2048,12.9714,13.1258,76200.0],["2003-02-07",13.043,13.043,12.8736,12.8736,68400.0],["2003-02-10",12.8359,12.8736,12.6703,12.7682,274400.0],["2003-02-11",12.787,12.787,12.4595,12.4896,99400.0],["2003-02-12",12.4219,12.6063,12.4219,12.516,69600.0],["2003-02-13",12.5348,12.6025,12.4219,12.5912,72400.0],["2003-02-14",12.6101,12.7795,12.5724,12.7795,108800.0],["2003-02-18",12.7795,12.8736,12.5724,12.6477,93200.0],["2003-02-19",12.6477,12.6665,12.2336,12.3089,92800.0],["2003-02-20",12.3089,12.3579,12.2449,12.339,65200.0],["2003-02-21",12.3089,12.4444,12.2336,12.4444,53400.0],["2003-02-24",12.4444,12.4444,12.1584,12.196,59800.0],["2003-02-25",12.196,12.7606,12.196,12.7606,119800.0],["2003-02-26",12.6665,12.7569,12.4219,12.5912,96400.0],["2003-02-27",12.6477,12.7418,12.58,12.7418,103000.0],["2003-02-28",12.7418,12.9488,12.723,12.723,89400.0],["2003-03-03",12.7983,12.851,12.4219,12.4595,117800.0],["2003-03-04",12.467,12.5875,12.3842,12.4294,73000.0],["2003-03-05",12.403,12.403,12.1019,12.1772,121400.0],["2003-03-06",12.1584,12.3089,11.9137,11.925,95600.0],["2003-03-07",11.8949,11.8986,11.6389,11.7631,122400.0],["2003-03-10",11.669,12.0454,11.4808,11.6125,536000.0],["2003-03-11",11.6276,11.7029,11.5561,11.6125,84400.0],["2003-03-12",11.5937,11.7443,11.4808,11.6991,85400.0],["2003-03-13",11.7443,12.1584,11.6765,12.1245,63000.0],["2003-03-14",12.1019,12.2299,11.9965,12.2073,94400.0],["2003-03-17",12.1584,12.4783,12.1395,12.4783,97400.0],["2003-03-18",12.4783,12.6853,12.4407,12.6138,70600.0],["2003-03-19",12.6138,12.6138,12.1207,12.3278,156400.0],["2003-03-20",12.2901,12.403,12.1659,12.3278,65200.0],["2003-03-21",12.3842,12.4708,12.196,12.4407,91800.0],["2003-03-24",12.3654,12.3842,12.1508,12.3089,44200.0],["2003-03-25",12.3277,12.6289,12.2901,12.5574,77600.0],["2003-03-26",12.5574,12.5574,12.2788,12.2788,70200.0],["2003-03-27",12.2525,12.2525,12.0643,12.117,60000.0],["2003-03-28",12.117,12.132,11.989,12.0831,64200.0],["2003-03-31",11.989,12.723,11.9325,12.723,182200.0],["2003-04-01",12.5348,12.6854,12.2374,12.6816,173600.0],["2003-04-02",12.7757,13.1747,12.7757,12.8171,189400.0],["2003-04-03",12.8547,12.8736,12.4595,12.467,141600.0],["2003-04-04",12.4971,12.7042,12.0266,12.4482,215800.0],["2003-04-07",12.6477,13.0844,12.6101,12.6778,107200.0],["2003-04-08",12.6289,12.7606,12.5724,12.723,73000.0],["2003-04-09",12.7042,12.93,12.6477,12.8547,92800.0],["2003-04-10",12.7983,12.9074,12.7606,12.8359,64400.0],["2003-04-11",12.8547,13.3629,12.802,13.137,159600.0],["2003-04-14",13.1935,13.4758,13.1935,13.4344,190800.0],["2003-04-15",13.4344,13.4946,13.3253,13.4946,71400.0],["2003-04-16",13.4947,13.5511,13.25,13.2876,162800.0],["2003-04-17",13.3253,13.457,13.2123,13.2123,129800.0],["2003-04-21",13.1182,13.1822,12.8359,13.1822,100000.0],["2003-04-22",13.137,13.5248,13.0994,13.4946,72000.0],["2003-04-23",13.4005,13.4043,13.186,13.2312,174400.0],["2003-04-24",13.1747,13.2613,13.1559,13.2462,72000.0],["2003-04-25",13.2312,13.2839,13.1747,13.2161,171200.0],["2003-04-28",13.2161,13.4005,13.1747,13.2123,134800.0],["2003-04-29",13.2123,13.2688,12.8472,13.1521,157400.0],["2003-04-30",13.0994,13.3403,13.0166,13.2199,105000.0],["2003-05-01",13.201,13.3177,13.0166,13.1559,71800.0],["2003-05-02",13.1371,13.3253,13.1182,13.2876,53200.0],["2003-05-05",13.2876,13.3253,13.1559,13.1747,104400.0],["2003-05-06",13.1747,13.2613,12.9865,13.137,133000.0],["2003-05-07",13.137,13.3177,13.1333,13.1822,79600.0],["2003-05-08",13.1747,13.2688,13.1182,13.1973,59400.0],["2003-05-09",13.1747,13.457,13.0994,13.4269,47600.0],["2003-05-12",13.457,13.7393,13.4382,13.6452,69800.0],["2003-05-13",13.5888,13.6001,13.2876,13.2876,62600.0],["2003-05-14",13.3441,13.4382,13.0618,13.0994,128400.0],["2003-05-15",13.0994,13.3554,13.043,13.2123,142800.0],["2003-05-16",13.1559,13.2312,12.9865,12.9865,202000.0],["2003-05-19",12.9677,13.1935,12.8359,12.8359,63400.0],["2003-05-20",12.8736,12.8849,12.7418,12.8058,70000.0],["2003-05-21",12.8058,12.93,12.7983,12.7983,53800.0],["2003-05-22",12.8321,12.8736,12.787,12.7983,38200.0],["2003-05-23",12.8171,12.8736,12.787,12.7983,63600.0],["2003-05-27",12.7983,13.2123,12.7907,13.0844,51600.0],["2003-05-28",13.0844,13.1747,13.0429,13.1182,45400.0],["2003-05-29",13.0618,13.3064,13.0618,13.2876,112600.0],["2003-05-30",13.3253,13.4005,13.25,13.4005,86800.0],["2003-06-02",13.4118,13.7167,13.4118,13.6678,155400.0],["2003-06-03",13.5737,13.5737,13.4194,13.5135,208400.0],["2003-06-04",13.5135,14.0706,13.5135,14.0367,229000.0],["2003-06-05",14.0593,14.2475,14.0442,14.1195,96800.0],["2003-06-06",14.1346,14.1346,13.9087,13.9351,113200.0],["2003-06-09",13.9464,13.9652,13.8184,13.8447,56400.0],["2003-06-10",13.8447,14.0593,13.8447,14.0593,49600.0],["2003-06-11",13.9652,14.3039,13.9275,14.2851,56200.0],["2003-06-12",14.2814,14.4093,14.2663,14.3604,134600.0],["2003-06-13",14.3792,14.3792,14.2099,14.2099,58800.0],["2003-06-16",14.2174,14.4244,14.2136,14.3604,128600.0],["2003-06-17",14.3416,14.3416,13.8711,13.9351,168200.0],["2003-06-18",13.984,14.2061,13.9464,14.2061,95800.0],["2003-06-19",14.2437,14.3341,14.0028,14.063,231600.0],["2003-06-20",14.063,14.304,14.063,14.1346,64200.0],["2003-06-23",14.127,14.1346,13.8522,13.8522,81400.0],["2003-06-24",13.856,13.9162,13.8184,13.8522,41400.0],["2003-06-25",13.8899,13.9275,13.8334,13.8522,44600.0],["2003-06-26",13.8522,13.9275,13.8522,13.8899,53600.0],["2003-06-27",13.8711,13.9464,13.856,13.9275,122800.0],["2003-06-30",13.9275,13.9275,13.7205,13.777,184000.0],["2003-07-01",13.777,13.8523,13.6076,13.8221,193800.0],["2003-07-02",13.8259,14.2287,13.8259,14.2287,166400.0],["2003-07-03",14.191,14.2249,14.1157,14.1308,27200.0],["2003-07-07",14.1346,14.304,14.112,14.2964,80000.0],["2003-07-08",14.2851,14.6616,14.2663,14.639,71800.0],["2003-07-09",14.639,14.6804,14.3228,14.511,130600.0],["2003-07-10",14.4545,14.4733,14.0668,14.1722,44600.0],["2003-07-11",14.1534,14.4206,14.1346,14.3152,24400.0],["2003-07-14",14.3717,14.8309,14.3717,14.447,87000.0],["2003-07-15",14.447,14.6051,14.1233,14.1534,55400.0],["2003-07-16",14.1534,14.5599,14.1534,14.4733,75400.0],["2003-07-17",14.4583,14.4583,14.2098,14.3642,73200.0],["2003-07-18",14.4395,14.703,14.304,14.6616,65200.0],["2003-07-21",14.7557,15.4295,14.718,15.4069,146200.0],["2003-07-22",15.4897,15.565,14.9062,15.2262,272800.0],["2003-07-23",15.245,15.8812,15.1245,15.8812,100400.0],["2003-07-24",15.8812,16.0995,15.4407,15.4445,99400.0],["2003-07-25",15.4445,16.0317,15.4445,15.9753,91400.0],["2003-07-28",15.979,16.3253,15.979,16.186,141000.0],["2003-07-29",16.186,16.2576,16.0543,16.186,100400.0],["2003-07-30",16.1898,16.8071,16.1898,16.7507,134600.0],["2003-07-31",16.7469,16.826,16.4608,16.8109,105600.0],["2003-08-01",16.7883,16.9389,16.6716,16.8184,97400.0],["2003-08-04",16.8448,16.8448,16.5813,16.6566,116200.0],["2003-08-05",16.6942,16.7206,16.4081,16.506,115200.0],["2003-08-06",16.5738,16.7281,16.2689,16.3253,74800.0],["2003-08-07",16.299,16.299,15.9677,16.2651,97600.0],["2003-08-08",16.3178,16.6716,16.3178,16.5248,69600.0],["2003-08-11",16.5625,16.7319,16.5361,16.7319,85400.0],["2003-08-12",16.6189,16.7319,16.4947,16.7319,71200.0],["2003-08-13",16.7319,16.8975,16.6039,16.8975,121600.0],["2003-08-14",16.9201,17.2965,16.8787,17.2965,76400.0],["2003-08-15",17.24,17.3153,17.1836,17.225,41600.0],["2003-08-18",17.2701,17.6052,17.2287,17.5412,72600.0],["2003-08-19",17.575,18.3994,17.575,18.3994,175400.0],["2003-08-20",18.3994,18.3994,17.8235,17.8988,240800.0],["2003-08-21",17.8047,18.0719,17.8047,17.9628,96000.0],["2003-08-22",18.0569,18.0569,17.5073,17.9213,104200.0],["2003-08-25",17.9966,18.0343,17.688,17.8988,59400.0],["2003-08-26",17.7482,17.767,17.1271,17.6353,101400.0],["2003-08-27",17.5788,17.5788,17.3944,17.4659,84200.0],["2003-08-28",17.5035,17.575,17.3191,17.5073,120000.0],["2003-08-29",17.4471,18.0493,17.4169,17.9176,81400.0],["2003-09-02",18.0682,18.0682,17.3341,17.3341,231600.0],["2003-09-03",17.3718,17.4094,17.0895,17.2589,268800.0],["2003-09-04",17.24,17.3266,17.1836,17.1836,113000.0],["2003-09-05",17.2212,17.2212,16.6076,16.6152,127600.0],["2003-09-08",16.6754,17.5035,16.6415,17.3266,118200.0],["2003-09-09",17.2024,17.2965,16.8034,17.033,193600.0],["2003-09-10",16.9389,16.9389,16.3216,16.3216,109400.0],["2003-09-11",16.2463,16.2915,15.9941,16.1823,203200.0],["2003-09-12",16.2312,16.4307,15.9414,16.2802,170800.0],["2003-09-15",16.2802,16.2802,16.1258,16.2086,67200.0],["2003-09-16",16.1861,16.8523,16.1484,16.8523,98600.0],["2003-09-17",16.7959,16.7959,16.5512,16.6566,77400.0],["2003-09-18",16.5625,16.6189,16.0129,16.2802,176200.0],["2003-09-19",16.186,16.4684,16.0543,16.3366,108000.0],["2003-09-22",16.3366,16.3931,16.0317,16.1823,52000.0],["2003-09-23",16.1108,16.299,16.1108,16.186,70000.0],["2003-09-24",16.1296,16.1823,15.7118,15.9,127200.0],["2003-09-25",15.8096,16.0882,15.4332,15.4332,172200.0],["2003-09-26",15.4897,15.4897,15.1772,15.1772,104800.0],["2003-09-29",15.3278,15.4897,14.8761,15.4821,105200.0],["2003-09-30",15.3956,15.7155,15.245,15.3918,185400.0],["2003-10-01",15.4144,16.0506,15.4144,16.0468,123000.0],["2003-10-02",15.9903,16.2425,15.9037,16.0731,134200.0],["2003-10-03",16.186,16.2764,15.9602,16.2576,131000.0],["2003-10-06",16.3517,16.3893,16.028,16.2613,57800.0],["2003-10-07",16.3178,16.3366,15.8096,15.9978,99200.0],["2003-10-08",15.9263,16.3178,15.9263,16.1559,80000.0],["2003-10-09",16.2124,16.5625,16.2124,16.5437,97800.0],["2003-10-10",16.6001,16.6001,15.9941,16.1484,77600.0],["2003-10-13",16.2425,16.5625,16.2425,16.4458,71600.0],["2003-10-14",16.3931,16.6754,16.3931,16.5775,140600.0],["2003-10-15",16.6566,16.6754,16.4194,16.5625,47200.0],["2003-10-16",16.506,16.6001,16.4759,16.5625,64200.0],["2003-10-17",16.5813,16.5813,16.1635,16.2312,36000.0],["2003-10-20",16.1559,16.299,16.0618,16.186,62200.0],["2003-10-21",16.186,16.5248,16.1145,16.5248,74200.0],["2003-10-22",16.4872,16.4872,15.7343,16.028,152200.0],["2003-10-23",16.1221,16.5625,16.0355,16.5437,180000.0],["2003-10-24",16.5813,16.6001,16.2049,16.2613,93000.0],["2003-10-27",16.2049,16.5926,16.2011,16.5738,81800.0],["2003-10-28",16.5738,16.5738,16.2802,16.5625,118400.0],["2003-10-29",16.506,16.5625,16.4533,16.5248,92800.0],["2003-10-30",16.5625,17.1647,16.4495,16.826,223800.0],["2003-10-31",16.7695,16.9954,16.6302,16.8448,75000.0],["2003-11-03",16.8448,17.3153,16.7695,17.2024,104200.0],["2003-11-04",17.2024,17.9853,17.2024,17.6315,164000.0],["2003-11-05",17.6616,17.7896,17.1346,17.767,54600.0],["2003-11-06",17.8047,17.974,17.6089,17.8988,74200.0],["2003-11-07",18.0117,18.2375,17.959,18.0117,72200.0],["2003-11-10",18.0117,18.0117,17.4696,17.5901,72000.0],["2003-11-11",17.5826,17.5826,17.2513,17.3793,34200.0],["2003-11-12",17.3831,17.6164,17.3793,17.6164,81800.0],["2003-11-13",17.5412,18.1811,17.5412,18.0305,82400.0],["2003-11-14",17.9929,18.151,17.9176,17.974,96400.0],["2003-11-17",17.9364,17.9515,17.5299,17.6541,93200.0],["2003-11-18",17.6541,17.7745,17.3417,17.3793,48800.0],["2003-11-19",17.4169,17.7369,17.3454,17.5412,39000.0],["2003-11-20",17.4659,17.8272,17.3906,17.8235,65400.0],["2003-11-21",17.8235,18.0004,17.6503,18.0004,96600.0],["2003-11-24",18.0004,18.2789,17.9364,18.2789,102600.0],["2003-11-25",18.2187,19.0393,18.1924,18.9941,117000.0],["2003-11-26",18.9189,19.0054,18.3392,18.501,69400.0],["2003-11-28",18.5387,18.6629,18.3467,18.5199,28200.0],["2003-12-01",18.5763,19.1221,18.5763,19.0958,92400.0],["2003-12-02",19.0092,19.2727,18.8963,18.9076,75600.0],["2003-12-03",18.964,19.1974,18.294,18.294,67200.0],["2003-12-04",18.3505,18.9527,18.2564,18.949,72600.0],["2003-12-05",18.8963,19.077,18.501,18.501,63000.0],["2003-12-08",18.3881,18.9339,18.3881,18.9339,117400.0],["2003-12-09",18.9339,19.1936,18.6403,18.7645,89600.0],["2003-12-10",18.8022,18.8398,18.3279,18.5763,84400.0],["2003-12-11",18.5763,19.3555,18.5763,19.3405,102800.0],["2003-12-12",19.2878,19.3517,18.9866,19.1409,115200.0],["2003-12-15",19.348,19.4233,18.7457,18.7457,74000.0],["2003-12-16",18.7081,19.4609,18.3354,19.2915,148200.0],["2003-12-17",19.4797,19.4797,18.8247,19.0732,56400.0],["2003-12-18",19.0769,19.6115,18.9113,19.4985,84600.0],["2003-12-19",19.4985,19.4985,18.9791,19.4797,61600.0],["2003-12-22",19.4797,19.4797,18.9527,19.0356,66400.0],["2003-12-23",19.0845,19.4421,18.8963,19.4421,120600.0],["2003-12-24",19.4421,19.4421,18.9904,19.028,29000.0],["2003-12-26",19.0845,19.0845,18.8963,19.0356,18800.0],["2003-12-29",19.1108,19.5588,19.0468,19.5362,63400.0],["2003-12-30",19.5362,19.7809,19.4233,19.7809,93600.0],["2003-12-31",19.7809,19.7809,19.1447,19.1447,75200.0],["2004-01-02",19.1974,19.4985,18.8398,18.8398,64200.0],["2004-01-05",18.8963,19.4722,18.8963,19.4722,55400.0],["2004-01-06",19.5475,19.5475,19.0017,19.0017,55800.0],["2004-01-07",18.9716,19.1409,18.9377,19.1409,57000.0],["2004-01-08",19.2162,19.54,19.1673,19.4797,112400.0],["2004-01-09",19.4797,19.4797,18.9452,18.9565,37600.0],["2004-01-12",19.028,19.0958,18.8398,19.0205,61200.0],["2004-01-13",18.8398,19.1033,18.8398,19.0092,84400.0],["2004-01-14",19.0657,19.156,18.9753,19.1409,85400.0],["2004-01-15",19.1033,19.1033,18.8059,19.0732,62000.0],["2004-01-16",19.1033,19.1033,18.757,18.8925,100400.0],["2004-01-20",18.821,19.3103,18.7231,19.3103,83400.0],["2004-01-21",19.2539,19.2539,18.6855,18.7457,145800.0],["2004-01-22",18.6704,18.9264,18.6704,18.7833,120000.0],["2004-01-23",18.614,18.8549,18.5763,18.8549,86200.0],["2004-01-26",18.8963,18.8963,18.5951,18.8887,50000.0],["2004-01-27",18.8059,18.8059,18.2375,18.2752,107800.0],["2004-01-28",18.501,18.9,18.4973,18.7307,192600.0],["2004-01-29",18.821,18.821,18.55,18.6328,77200.0],["2004-01-30",18.6139,18.8511,18.5274,18.6177,62200.0],["2004-02-02",18.6704,18.8775,18.5763,18.6516,58400.0],["2004-02-03",18.7081,18.8398,18.5462,18.7457,42200.0],["2004-02-04",18.6892,18.6892,17.8536,18.0644,135600.0],["2004-02-05",18.0644,18.294,17.9966,18.1472,44600.0],["2004-02-06",18.1246,18.7871,17.974,18.7871,73600.0],["2004-02-09",18.7495,18.8059,18.7118,18.7645,38800.0],["2004-02-10",18.7645,18.821,18.3655,18.821,100800.0],["2004-02-11",18.821,18.821,18.4446,18.5387,70600.0],["2004-02-12",18.5575,18.5575,18.1058,18.1359,50000.0],["2004-02-13",18.1811,18.1999,17.3153,17.3417,190000.0],["2004-02-17",17.3981,18.102,17.3981,18.0682,165400.0],["2004-02-18",18.1058,18.1773,17.5713,17.6541,134200.0],["2004-02-19",17.6917,17.7783,17.0142,17.0142,106600.0],["2004-02-20",17.0142,17.3868,16.9765,17.033,109800.0],["2004-02-23",17.0706,17.2777,16.5625,16.8448,110400.0],["2004-02-24",16.8824,17.2325,16.7319,16.9765,76000.0],["2004-02-25",16.9088,17.5675,16.8824,17.5675,78000.0],["2004-02-26",17.6353,17.6917,17.4922,17.6202,97000.0],["2004-02-27",17.6729,17.8423,17.5675,17.7708,86200.0],["2004-03-01",17.7294,18.1284,17.7294,17.7331,88000.0],["2004-03-02",17.8047,17.8159,17.2438,17.4659,80800.0],["2004-03-03",17.4282,17.688,17.3115,17.5299,63400.0],["2004-03-04",17.5675,17.6729,17.3529,17.6729,32400.0],["2004-03-05",17.6353,18.0117,17.5299,18.0117,45600.0],["2004-03-08",18.0682,18.0682,17.6164,17.6277,57600.0],["2004-03-09",17.6315,17.7294,17.1685,17.2927,76200.0],["2004-03-10",17.2965,17.575,17.1384,17.1384,53200.0],["2004-03-11",17.1422,17.2551,17.1271,17.2212,106600.0],["2004-03-12",17.2212,17.7407,17.1045,17.7407,131000.0],["2004-03-15",17.7106,17.7106,17.289,17.3191,74400.0],["2004-03-16",17.3191,17.4207,17.1384,17.3153,220800.0],["2004-03-17",17.3718,17.496,17.2814,17.4847,83000.0],["2004-03-18",17.4282,17.4847,17.2777,17.3567,92200.0],["2004-03-19",17.4094,17.5939,17.2363,17.353,263200.0],["2004-03-22",17.3529,17.4885,17.2814,17.3228,134600.0],["2004-03-23",17.3718,17.5336,17.2513,17.3266,68200.0],["2004-03-24",17.2777,17.3642,17.0744,17.2325,88400.0],["2004-03-25",17.2777,17.5562,17.1685,17.5562,78400.0],["2004-03-26",17.5788,17.5901,17.4508,17.4734,43800.0],["2004-03-29",17.5223,18.5236,17.4471,18.294,169200.0],["2004-03-30",18.2375,18.3881,18.1096,18.3768,77000.0],["2004-03-31",18.3768,18.5462,18.1208,18.4257,71400.0],["2004-04-01",18.388,18.8595,18.3541,18.6106,63600.0],["2004-04-02",18.7124,19.0104,18.7124,18.9915,70400.0],["2004-04-05",18.9727,19.1047,18.7615,19.1047,89000.0],["2004-04-06",19.067,19.067,18.6785,18.7275,88600.0],["2004-04-07",18.7086,18.8897,18.5012,18.735,40400.0],["2004-04-08",18.8293,18.8293,18.3314,18.3314,60400.0],["2004-04-12",18.4635,18.5804,18.3692,18.5578,59800.0],["2004-04-13",18.5955,18.5993,18.2183,18.2183,57600.0],["2004-04-14",18.1806,18.1843,17.7657,17.992,71800.0],["2004-04-15",18.0297,18.5012,18.0146,18.4107,50600.0],["2004-04-16",18.4823,18.7426,18.1806,18.6521,80800.0],["2004-04-19",18.6143,18.686,18.3051,18.6257,48200.0],["2004-04-20",18.5578,18.7351,18.4786,18.5766,71000.0],["2004-04-21",18.5766,18.7652,18.3277,18.7652,62200.0],["2004-04-22",18.7652,19.5196,18.7652,19.5196,78200.0],["2004-04-23",19.7271,19.9722,19.1311,19.3122,135600.0],["2004-04-26",19.3499,19.7082,19.3499,19.5799,118400.0],["2004-04-27",19.6705,19.7912,19.58,19.7836,123400.0],["2004-04-28",19.7648,19.8779,19.7082,19.7799,119600.0],["2004-04-29",19.7459,20.2174,19.5573,19.844,162600.0],["2004-04-30",19.8817,20.1231,19.6742,19.6742,233000.0],["2004-05-03",19.6742,20.059,19.5988,19.9534,104000.0],["2004-05-04",19.9345,20.3683,19.9156,20.357,117800.0],["2004-05-05",20.357,20.4211,20.1721,20.274,76000.0],["2004-05-06",20.2174,20.3117,19.9194,20.108,86400.0],["2004-05-07",20.0665,20.2551,19.5799,19.595,128000.0],["2004-05-10",19.5573,20.1759,19.3348,19.7912,255200.0],["2004-05-11",19.8591,20.0439,19.7648,19.8591,123000.0],["2004-05-12",19.8289,20.3683,19.7459,20.1721,258400.0],["2004-05-13",20.1721,21.0661,20.142,20.3004,268600.0],["2004-05-14",19.9986,20.3607,19.8591,20.059,123600.0],["2004-05-17",19.9911,19.9911,19.2367,19.2367,165400.0],["2004-05-18",19.331,19.5121,19.1424,19.4253,166800.0],["2004-05-19",19.5196,19.9534,19.2367,19.3499,188000.0],["2004-05-20",19.4064,19.8628,19.3876,19.5799,112800.0],["2004-05-21",19.7271,19.9345,19.2971,19.595,142600.0],["2004-05-24",19.6705,20.0778,19.5649,19.6667,105200.0],["2004-05-25",19.5762,20.3683,19.5196,20.3683,161200.0],["2004-05-26",20.3683,21.1226,20.1231,20.9718,472000.0],["2004-05-27",21.1415,21.2547,20.4211,20.7153,162200.0],["2004-05-28",20.67,21.1076,20.621,20.67,116800.0],["2004-06-01",20.6512,21.4885,20.6512,21.4244,184400.0],["2004-06-02",21.481,21.5376,20.8813,20.9303,214200.0],["2004-06-03",20.9152,20.9152,20.6135,20.6135,156000.0],["2004-06-04",20.6889,21.2132,20.67,21.0849,119200.0],["2004-06-07",21.1415,21.2245,20.8586,20.9341,205200.0],["2004-06-08",20.9378,20.9378,20.7492,20.9341,125600.0],["2004-06-09",20.9341,20.9341,20.5682,20.7379,81600.0],["2004-06-10",20.7379,20.9341,20.6512,20.6851,163000.0],["2004-06-14",20.6097,20.6889,20.3419,20.3419,127000.0],["2004-06-15",20.3494,20.9341,20.3494,20.8775,165800.0],["2004-06-16",20.9152,20.9341,20.7417,20.8775,79400.0],["2004-06-17",20.9152,21.017,20.5569,21.017,221800.0],["2004-06-18",21.1679,21.2886,20.6889,20.6889,139400.0],["2004-06-21",20.7304,21.0359,20.6663,20.7643,108600.0],["2004-06-22",20.7643,21.0585,20.6323,20.9303,101600.0],["2004-06-23",20.8775,21.2924,20.8775,21.2924,81400.0],["2004-06-24",21.2924,21.3829,20.9567,21.0925,43800.0],["2004-06-25",21.0661,21.1943,20.9341,20.9341,145000.0],["2004-06-28",21.0095,21.2698,20.8963,20.9529,120200.0],["2004-06-29",20.9906,21.3188,20.9454,21.1453,191000.0],["2004-06-30",21.1227,21.4848,21.0472,21.1679,111200.0],["2004-07-01",21.0848,21.3493,20.7636,20.7825,111400.0],["2004-07-02",20.7447,20.9034,20.688,20.7447,65400.0],["2004-07-06",20.7069,20.8807,20.518,20.7409,74200.0],["2004-07-07",20.7069,20.8543,20.5482,20.5482,73200.0],["2004-07-08",20.518,21.0092,20.159,20.2346,152200.0],["2004-07-09",20.2913,20.3555,19.9323,20.0646,119600.0],["2004-07-12",19.989,20.1855,19.8227,20.0306,60200.0],["2004-07-13",19.9928,20.3366,19.9059,20.1175,93800.0],["2004-07-14",20.1024,20.3215,19.6489,19.6489,124400.0],["2004-07-15",19.7245,19.9588,19.6036,19.6036,72400.0],["2004-07-16",19.63,19.8114,19.4978,19.6867,104200.0],["2004-07-19",19.7623,19.8378,19.5129,19.5809,96400.0],["2004-07-20",19.6489,20.2195,19.5544,20.2195,114200.0],["2004-07-21",20.6125,20.688,20.3064,20.4046,229400.0],["2004-07-22",20.4009,20.4273,20.0343,20.1212,131800.0],["2004-07-23",20.1023,20.2081,19.8945,20.0079,162400.0],["2004-07-26",20.0079,20.0872,19.7736,19.9588,133400.0],["2004-07-27",20.0268,21.2208,20.0268,21.1037,221800.0],["2004-07-28",21.1339,21.1339,20.5747,21.0357,98400.0],["2004-07-29",21.0394,21.576,20.877,21.3115,150000.0],["2004-07-30",21.3115,21.4022,21.0281,21.1641,118200.0],["2004-08-02",21.1528,21.5345,20.9714,21.5004,98800.0],["2004-08-03",21.4438,21.4438,20.9979,21.0735,110600.0],["2004-08-04",21.0357,21.2851,20.8581,21.1641,81600.0],["2004-08-05",21.1641,21.2548,20.9336,21.0659,115400.0],["2004-08-06",21.0092,21.0092,20.7825,20.7825,137800.0],["2004-08-09",20.7636,20.7674,20.5785,20.5936,165800.0],["2004-08-10",20.6314,20.945,20.6314,20.9223,98600.0],["2004-08-11",20.8959,21.0621,20.5369,21.0243,121600.0],["2004-08-12",20.9488,20.9488,20.4235,20.5973,88600.0],["2004-08-13",20.6502,20.756,20.4424,20.484,62200.0],["2004-08-16",20.5218,21.3984,20.5218,21.3871,150800.0],["2004-08-17",21.3871,21.474,21.2511,21.3833,208600.0],["2004-08-18",21.3493,21.5004,21.1944,21.4778,69200.0],["2004-08-19",21.4778,21.4778,20.8278,20.9752,109000.0],["2004-08-20",21.0697,21.3493,20.9336,21.2737,102200.0],["2004-08-23",21.3682,21.406,21.1264,21.3493,111000.0],["2004-08-24",21.3493,22.3846,21.3493,22.3128,253400.0],["2004-08-25",22.3128,22.3317,22.0672,22.1919,189000.0],["2004-08-26",22.2222,22.2562,22.0295,22.0975,78800.0],["2004-08-27",22.0672,22.0672,21.8178,21.9577,58600.0],["2004-08-30",21.9463,21.9463,21.3871,21.5004,81600.0],["2004-08-31",21.4967,21.4967,21.2435,21.3493,101400.0],["2004-09-01",21.2737,21.7347,21.2737,21.6327,78200.0],["2004-09-02",21.6516,22.1995,21.6138,22.1239,87800.0],["2004-09-03",22.0672,22.2335,21.9954,22.2335,100000.0],["2004-09-07",22.3242,23.0308,22.3242,23.0308,101400.0],["2004-09-08",23.0119,23.0497,22.4073,22.4073,104200.0],["2004-09-09",22.5018,22.7134,22.3884,22.634,127400.0],["2004-09-10",22.5773,22.6643,22.464,22.5131,85600.0],["2004-09-13",22.5774,23.2386,22.5774,22.9741,147000.0],["2004-09-14",23.0497,23.0497,22.7361,22.9741,84600.0],["2004-09-15",23.0308,23.0875,22.8494,22.9023,104200.0],["2004-09-16",22.8079,23.2348,22.8079,23.1139,100200.0],["2004-09-17",23.2575,23.2764,22.7474,22.7474,159000.0],["2004-09-20",22.6718,22.993,22.566,22.8192,89000.0],["2004-09-21",22.8268,23.1857,22.7096,23.1857,67800.0],["2004-09-22",23.1442,23.1442,22.3771,22.3771,118400.0],["2004-09-23",22.4262,22.6907,22.3506,22.5207,49200.0],["2004-09-24",22.5585,22.6756,22.4942,22.6038,45600.0],["2004-09-27",22.6718,22.6718,22.3355,22.4678,83400.0],["2004-09-28",22.5207,22.9288,22.5207,22.9288,75800.0],["2004-09-29",22.8721,23.8432,22.7587,23.8432,154600.0],["2004-09-30",23.8432,24.2097,23.7676,23.881,100200.0],["2004-10-01",23.8054,24.6556,23.8054,24.2211,164000.0],["2004-10-04",24.1454,25.1786,24.1454,24.4936,135200.0],["2004-10-05",24.4292,24.6374,24.2211,24.327,156400.0],["2004-10-06",24.4784,24.6941,24.3724,24.6752,97200.0],["2004-10-07",24.5995,24.6374,23.9751,24.0129,97000.0],["2004-10-08",24.0318,24.4065,23.6382,23.6723,122800.0],["2004-10-11",23.7291,23.994,23.4831,23.941,83200.0],["2004-10-12",23.8842,24.3724,23.8842,24.24,97000.0],["2004-10-13",24.2967,24.486,24.0697,24.3005,182000.0],["2004-10-14",24.3005,24.3157,23.7101,23.7101,169600.0],["2004-10-15",23.7139,24.6487,23.7139,24.5503,104800.0],["2004-10-18",24.5882,24.8682,24.4216,24.5049,93200.0],["2004-10-19",24.5617,24.5617,23.9183,23.9221,84200.0],["2004-10-20",23.9221,24.3687,23.6534,24.3687,80200.0],["2004-10-21",24.52,25.031,24.3346,24.9023,72600.0],["2004-10-22",24.9023,24.9023,24.0432,24.047,82600.0],["2004-10-25",23.9751,24.5957,23.748,24.5957,138000.0],["2004-10-26",24.4065,24.7131,24.1492,24.5465,109600.0],["2004-10-27",24.6374,24.732,24.4671,24.5049,295000.0],["2004-10-28",24.5049,24.5882,24.2968,24.4671,88200.0],["2004-10-29",24.4708,24.7887,24.1832,24.327,133000.0],["2004-11-01",24.2324,24.9023,24.0697,24.7093,205600.0],["2004-11-02",24.8039,25.0915,24.5617,24.6184,190200.0],["2004-11-03",24.7698,25.0537,24.713,24.8077,191800.0],["2004-11-04",24.8455,25.1104,24.7168,24.7887,224600.0],["2004-11-05",24.9061,25.065,24.2211,24.5163,332200.0],["2004-11-08",24.592,25.0688,24.5768,24.7736,135800.0],["2004-11-09",24.8115,25.1672,24.8115,24.978,275200.0],["2004-11-10",25.0082,25.2429,24.7698,24.9742,263400.0],["2004-11-11",24.978,25.2656,24.7925,24.978,208200.0],["2004-11-12",25.0726,25.2126,24.6639,24.978,112400.0],["2004-11-15",24.9401,25.1294,24.9023,25.0764,270200.0],["2004-11-16",25.1672,25.1672,24.8077,24.8644,164600.0],["2004-11-17",25.0537,25.3375,24.9212,25.2429,187000.0],["2004-11-18",25.2807,25.2807,24.5617,24.8644,308800.0],["2004-11-19",24.6752,24.9174,24.0318,24.4254,166900.0],["2004-11-22",24.6147,25.417,24.5768,25.2353,206800.0],["2004-11-23",25.4473,25.4775,24.5238,24.819,187600.0],["2004-11-24",24.8417,25.4321,24.7963,25.1369,136800.0],["2004-11-26",25.2656,25.3186,24.8115,24.8417,32000.0],["2004-11-29",24.8493,25.5684,24.5995,25.3564,166800.0],["2004-11-30",25.3564,25.6441,25.2278,25.4321,115800.0],["2004-12-01",25.3564,26.4161,25.3564,26.1512,217500.0],["2004-12-02",26.2269,26.4918,26.0982,26.3934,115800.0],["2004-12-03",26.4539,26.4539,25.7652,25.7652,64100.0],["2004-12-06",25.7879,26.189,25.1672,25.803,143300.0],["2004-12-07",25.7879,25.8106,24.3119,24.3119,166200.0],["2004-12-08",24.1832,24.6449,24.1832,24.486,149600.0],["2004-12-09",24.4254,24.6374,23.835,24.5844,188900.0],["2004-12-10",24.6222,24.6752,24.1832,24.5238,120300.0],["2004-12-13",24.5995,25.5759,24.4936,25.4321,140000.0],["2004-12-14",25.5456,26.6356,25.5078,26.3404,242200.0],["2004-12-15",26.1966,26.3177,25.9165,26.1512,108800.0],["2004-12-16",26.1133,26.2269,25.8257,25.9998,131800.0],["2004-12-17",26.1133,26.189,25.697,25.9998,118600.0],["2004-12-20",26.1512,26.3253,26.1133,26.136,79500.0],["2004-12-21",26.1436,26.3026,25.9165,26.3026,115200.0],["2004-12-22",26.3328,26.9762,26.2117,26.9535,150400.0],["2004-12-23",27.3244,27.3244,26.5296,26.5296,125300.0],["2004-12-27",26.5599,26.6356,25.9392,25.9468,107800.0],["2004-12-28",26.136,26.6205,26.136,26.6205,55700.0],["2004-12-29",26.5675,26.5675,26.1663,26.3101,86400.0],["2004-12-30",26.2269,26.4161,26.1133,26.242,62700.0],["2004-12-31",26.2042,26.5296,26.0074,26.4161,115800.0],["2005-01-03",26.1133,26.6053,25.7576,25.8863,208100.0],["2005-01-04",25.9621,26.0379,25.0903,25.3632,171300.0],["2005-01-05",25.2798,25.5679,24.8554,24.8554,119300.0],["2005-01-06",24.8478,25.0373,24.5597,24.6734,121500.0],["2005-01-07",24.6962,24.6962,23.9154,24.2565,195100.0],["2005-01-10",24.2944,25.4315,24.1656,24.7947,180300.0],["2005-01-11",24.6355,24.8099,24.3399,24.4915,137500.0],["2005-01-12",24.5294,24.6204,24.1201,24.4384,144200.0],["2005-01-13",24.5142,24.5976,24.1504,24.2944,163300.0],["2005-01-14",24.5294,25.1661,24.3399,25.0903,127900.0],["2005-01-18",25.0903,25.3556,24.7038,25.204,111900.0],["2005-01-19",25.1661,25.204,24.6659,24.7568,76800.0],["2005-01-20",24.7644,25.0979,24.6734,24.8326,118700.0],["2005-01-21",24.8326,25.1434,24.772,25.06,138800.0],["2005-01-24",25.1282,25.1661,24.4005,24.5597,140800.0],["2005-01-25",24.6355,24.7492,24.2565,24.4915,262300.0],["2005-01-26",24.6052,24.7189,24.446,24.5294,138100.0],["2005-01-27",24.4839,25.4845,24.4839,25.4315,160900.0],["2005-01-28",25.4693,26.0758,25.2419,25.8105,198100.0],["2005-01-31",26.7201,27.2507,26.5003,27.2128,195700.0],["2005-02-01",27.4402,27.9632,27.281,27.3795,256800.0],["2005-02-02",27.5918,27.7434,27.0233,27.4478,203800.0],["2005-02-03",27.5994,28.1376,27.3265,28.1224,200300.0],["2005-02-04",28.1224,28.6606,28.0466,28.6454,205000.0],["2005-02-07",28.6454,29.0169,28.4029,28.5393,156100.0],["2005-02-08",28.5393,28.6379,28.4256,28.4256,141400.0],["2005-02-09",28.4332,28.5772,27.4174,27.4781,145400.0],["2005-02-10",27.5539,27.5918,27.1749,27.4705,144800.0],["2005-02-11",27.3947,27.5918,26.9096,27.516,92200.0],["2005-02-14",27.5387,27.8116,26.902,27.2886,107200.0],["2005-02-15",27.2128,27.516,27.0157,27.2886,89400.0],["2005-02-16",27.1521,27.6828,27.1446,27.4023,101800.0],["2005-02-17",27.5008,27.5539,26.9247,27.0233,131600.0],["2005-02-18",27.0991,27.137,26.3866,26.5306,162100.0],["2005-02-22",26.4548,26.5306,25.5831,25.6361,169500.0],["2005-02-23",25.621,25.8256,25.4163,25.5906,199800.0],["2005-02-24",25.621,26.0,25.1661,25.9696,180500.0],["2005-02-25",25.9696,26.4169,25.6816,26.4169,166900.0],["2005-02-28",26.3032,26.3108,25.8635,26.1743,180500.0],["2005-03-01",26.2501,26.2804,25.6588,25.9242,184500.0],["2005-03-02",25.9317,26.0606,25.6816,25.9545,146100.0],["2005-03-03",25.9772,26.1212,25.4466,26.0,135800.0],["2005-03-04",26.1213,26.4851,25.9242,26.3032,155300.0],["2005-03-07",26.3411,26.6822,26.0682,26.6064,175200.0],["2005-03-08",26.6594,26.758,25.6968,25.7347,106300.0],["2005-03-09",25.7347,25.8484,25.4314,25.4542,119900.0],["2005-03-10",25.439,25.5679,24.8554,25.3556,173800.0],["2005-03-11",25.2798,25.4239,24.8781,25.2798,105400.0],["2005-03-14",25.2419,25.7574,25.2419,25.4466,151000.0],["2005-03-15",25.6361,26.1516,25.6361,25.9621,187800.0],["2005-03-16",25.9393,26.0758,25.0145,25.1813,205300.0],["2005-03-17",25.1661,25.9317,25.1282,25.6664,176300.0],["2005-03-18",25.8105,25.8105,25.3481,25.4845,380600.0],["2005-03-21",25.4314,25.6209,25.3177,25.3935,137900.0],["2005-03-22",25.3936,25.4997,25.007,25.0146,257800.0],["2005-03-23",25.0145,25.0373,23.9836,24.3854,217400.0],["2005-03-24",24.3626,24.7038,24.2641,24.3702,122500.0],["2005-03-28",24.446,24.446,24.1428,24.2565,274000.0],["2005-03-29",24.2565,24.393,23.2332,23.5667,184900.0],["2005-03-30",23.4758,23.7335,23.2787,23.4833,287200.0],["2005-03-31",23.4985,23.6198,23.1953,23.4227,333700.0],["2005-04-01",23.4227,23.5364,22.8694,23.1195,362900.0],["2005-04-04",22.9676,22.9676,21.5326,22.4817,767800.0],["2005-04-05",22.5121,22.831,22.421,22.7399,219600.0],["2005-04-06",22.8917,22.9069,22.6563,22.6639,172100.0],["2005-04-07",22.6412,22.7247,22.4362,22.4817,147200.0],["2005-04-08",22.6715,22.6715,22.1704,22.2008,168300.0],["2005-04-11",22.2008,22.3602,21.9806,22.1628,200500.0],["2005-04-12",22.0717,22.4286,21.6921,22.2843,322100.0],["2005-04-13",22.3071,22.3071,21.4491,21.4795,180800.0],["2005-04-14",21.5251,21.7073,20.9936,20.9936,293200.0],["2005-04-15",20.9328,20.9936,20.5152,20.8873,379600.0],["2005-04-18",20.9176,21.4719,20.8797,21.4112,358400.0],["2005-04-19",21.4339,21.6541,21.3808,21.601,242300.0],["2005-04-20",21.563,21.6845,21.3049,21.3352,220400.0],["2005-04-21",21.5782,21.9426,21.3884,21.6845,186700.0],["2005-04-22",21.6389,21.6389,21.1075,21.2517,269400.0],["2005-04-25",21.2213,21.8288,21.1758,21.7756,154700.0],["2005-04-26",21.8667,21.8667,21.1606,21.4947,214900.0],["2005-04-27",21.4188,21.4188,20.0217,21.153,718800.0],["2005-04-28",20.9632,21.2517,20.4165,20.5,548600.0],["2005-04-29",20.538,20.8038,20.1812,20.5,485100.0],["2005-05-02",20.4621,20.6443,20.128,20.4621,355600.0],["2005-05-03",20.4621,20.6899,20.1963,20.5076,281100.0],["2005-05-04",20.5,20.5684,20.0445,20.5,302900.0],["2005-05-05",20.4621,20.5456,19.9913,20.3482,336900.0],["2005-05-06",20.5,21.0467,20.3558,20.9404,286200.0],["2005-05-09",20.8797,21.396,20.8645,21.2745,487200.0],["2005-05-10",21.1986,21.2214,20.6519,20.9784,301500.0],["2005-05-11",20.9556,21.2593,20.8417,21.115,304000.0],["2005-05-12",21.115,21.2593,20.7962,20.9632,339900.0],["2005-05-13",20.9252,20.9708,20.4089,20.5,209700.0],["2005-05-16",20.4621,20.948,20.3254,20.8038,192000.0],["2005-05-17",20.7354,20.9556,20.3862,20.6367,258900.0],["2005-05-18",20.7658,21.4719,20.7658,21.4643,211200.0],["2005-05-19",21.5402,21.6313,20.91,21.2897,207000.0],["2005-05-20",21.2365,21.2365,20.8797,21.1986,135100.0],["2005-05-23",21.1454,21.3201,20.9784,21.2593,195400.0],["2005-05-24",21.2593,21.7452,21.1454,21.6162,141500.0],["2005-05-25",21.5023,21.6997,21.3352,21.6693,276500.0],["2005-05-26",21.6693,21.8439,21.6086,21.7756,209400.0],["2005-05-27",21.7908,21.9654,21.7528,21.8819,195400.0],["2005-05-31",21.8895,21.8895,21.601,21.8212,440400.0],["2005-06-01",21.7908,22.4438,21.6465,22.2615,366800.0],["2005-06-02",22.2615,22.5425,21.9275,22.5045,243400.0],["2005-06-03",22.4286,22.8234,22.2767,22.7095,328300.0],["2005-06-06",22.6715,22.6715,22.3299,22.4362,196400.0],["2005-06-07",22.5273,22.9601,22.4893,22.5956,148600.0],["2005-06-08",22.626,22.7323,22.5121,22.626,186500.0],["2005-06-09",22.6336,22.9297,22.5121,22.7702,223000.0],["2005-06-10",22.8082,22.9221,22.588,22.6867,100900.0],["2005-06-13",22.626,23.0056,22.588,22.7399,104900.0],["2005-06-14",22.7399,22.8006,22.588,22.8006,91700.0],["2005-06-15",22.8917,23.0056,22.6032,22.8386,118000.0],["2005-06-16",22.8386,23.2713,22.6867,23.2713,133400.0],["2005-06-17",23.613,24.1521,23.203,23.203,366900.0],["2005-06-20",23.203,23.2714,22.9373,22.9676,132200.0],["2005-06-21",23.0588,23.3017,22.9752,23.1195,95300.0],["2005-06-22",23.1575,23.4991,23.0284,23.2789,135500.0],["2005-06-23",23.2789,23.2789,22.8614,22.9676,225200.0],["2005-06-24",22.9904,22.998,22.421,22.7171,158200.0],["2005-06-27",22.7171,22.9221,22.5273,22.7778,132000.0],["2005-06-28",22.7323,23.1195,22.6867,23.0891,145500.0],["2005-06-29",23.0208,23.4915,22.9525,23.3928,117100.0],["2005-06-30",23.408,23.651,23.1954,23.1954,157300.0],["2005-07-01",23.2714,23.408,22.8917,23.1423,149800.0],["2005-07-05",23.1423,23.8876,22.9826,23.8876,134700.0],["2005-07-06",23.8876,23.956,23.5758,23.6974,147500.0],["2005-07-07",23.5377,23.5758,22.5567,23.5606,233900.0],["2005-07-08",23.5606,24.7393,23.553,24.6025,145000.0],["2005-07-11",24.572,25.6063,24.496,24.7317,292300.0],["2005-07-12",24.747,24.8991,24.4884,24.6177,133100.0],["2005-07-13",24.6329,24.6709,23.8419,23.994,213000.0],["2005-07-14",24.0169,24.2907,23.378,23.4541,236300.0],["2005-07-15",23.4541,23.7431,23.2944,23.5377,219400.0],["2005-07-18",23.4997,23.5758,23.2868,23.2868,155300.0],["2005-07-19",23.4617,23.8952,23.4617,23.8039,150200.0],["2005-07-20",23.7279,24.5644,23.7279,24.534,115200.0],["2005-07-21",24.4656,24.8382,24.3135,24.3439,131500.0],["2005-07-22",24.5264,24.9675,24.2982,24.9675,100100.0],["2005-07-25",24.9675,25.0588,23.994,24.0169,97200.0],["2005-07-26",24.0701,24.7165,24.0701,24.2602,162100.0],["2005-07-27",25.8573,29.1655,25.7584,28.732,834600.0],["2005-07-28",28.8993,29.7207,28.8993,29.5229,518700.0],["2005-07-29",29.0894,29.6598,28.9373,29.1427,266200.0],["2005-08-01",29.1427,29.6598,29.1351,29.3937,313600.0],["2005-08-02",29.3937,29.8576,29.2416,29.6294,276400.0],["2005-08-03",29.6294,29.6294,29.059,29.2035,212900.0],["2005-08-04",29.1275,29.5001,28.7168,28.7396,188800.0],["2005-08-05",28.8233,28.8233,27.9411,28.1008,121400.0],["2005-08-08",28.2909,28.2985,27.7662,27.9487,137500.0],["2005-08-09",28.0628,28.2605,27.6369,27.6369,166200.0],["2005-08-10",27.6445,27.9335,27.0665,27.3783,157600.0],["2005-08-11",27.4163,27.8194,27.1045,27.4848,176300.0],["2005-08-12",27.3783,27.4087,26.344,26.8688,197400.0],["2005-08-15",26.8079,27.7814,26.6178,27.5684,105200.0],["2005-08-16",27.5836,27.5836,26.6558,26.7015,112800.0],["2005-08-17",26.8155,27.1273,26.6482,26.7243,103900.0],["2005-08-18",26.7319,27.0361,26.6254,26.7775,128200.0],["2005-08-19",26.7775,27.0893,26.6862,26.7699,77400.0],["2005-08-22",26.884,27.3555,26.8079,27.1121,122000.0],["2005-08-23",27.1197,27.211,26.5113,26.6254,159300.0],["2005-08-24",26.6482,26.96,26.2375,26.3136,133000.0],["2005-08-25",26.2756,26.7167,26.2756,26.4429,87100.0],["2005-08-26",26.4277,26.4277,26.0018,26.1235,103300.0],["2005-08-29",26.0246,26.6862,25.8953,26.6862,159000.0],["2005-08-30",26.6863,27.0589,26.6406,26.9676,120200.0],["2005-08-31",26.9828,28.3289,26.9828,28.3137,240400.0],["2005-09-01",28.732,29.0667,28.1236,28.3746,232900.0],["2005-09-02",28.5191,29.2872,28.5191,29.0362,202700.0],["2005-09-06",29.2263,30.0173,29.1883,29.7739,244100.0],["2005-09-07",29.7815,29.888,29.4393,29.637,153800.0],["2005-09-08",29.4697,29.4773,29.1351,29.4165,140200.0],["2005-09-09",29.4165,29.8119,29.4165,29.8119,131700.0],["2005-09-12",29.8804,30.3443,29.6751,30.2378,157800.0],["2005-09-13",30.2302,30.2302,29.6979,30.1313,155500.0],["2005-09-14",30.2682,30.2682,29.5914,29.8119,128300.0],["2005-09-15",29.926,29.9792,29.3556,29.5458,110900.0],["2005-09-16",29.7815,29.85,29.4013,29.4165,554900.0],["2005-09-19",29.3176,29.348,28.945,29.2416,200400.0],["2005-09-20",29.234,29.3937,28.4582,28.77,157800.0],["2005-09-21",28.8613,28.8613,27.7205,27.9259,165500.0],["2005-09-22",28.116,28.8233,27.7966,28.8005,238900.0],["2005-09-23",28.8005,29.2796,28.7168,29.2187,184600.0],["2005-09-26",29.3556,29.5077,28.8385,28.9069,195900.0],["2005-09-27",28.9754,29.31,28.7853,29.1807,274600.0],["2005-09-28",29.2416,29.2796,28.1692,28.5799,151000.0],["2005-09-29",28.7092,29.2796,28.6484,29.2416,105400.0],["2005-09-30",29.2415,29.9032,29.2339,29.7663,178300.0],["2005-10-03",29.6218,30.0553,29.6066,29.926,145000.0],["2005-10-04",29.8118,30.3601,29.5072,29.53,162600.0],["2005-10-05",29.393,29.393,27.8015,27.8015,210700.0],["2005-10-06",27.8777,28.0985,27.4132,27.9843,201900.0],["2005-10-07",28.1365,28.8599,28.0299,28.601,136700.0],["2005-10-10",29.3245,29.3245,28.2127,28.3269,120600.0],["2005-10-11",28.4792,28.5097,27.9843,27.9843,192100.0],["2005-10-12",28.0071,28.3954,27.6492,27.969,347700.0],["2005-10-13",27.9462,27.9462,27.337,27.6949,207900.0],["2005-10-14",27.87,28.4259,27.6416,28.4259,97800.0],["2005-10-17",28.4792,28.5249,27.5426,27.9462,135400.0],["2005-10-18",28.4411,28.5934,27.5731,27.6721,129200.0],["2005-10-19",27.6644,27.9538,26.804,27.9538,226600.0],["2005-10-20",27.9614,27.9843,26.8649,26.903,240100.0],["2005-10-21",26.9106,27.7025,26.7278,27.3294,130700.0],["2005-10-24",27.6416,28.9437,27.6416,28.9437,239300.0],["2005-10-25",29.0122,29.0579,27.9462,28.5934,207500.0],["2005-10-26",28.86,29.789,28.7305,29.1265,226700.0],["2005-10-27",29.2407,29.393,28.4487,28.662,221000.0],["2005-10-28",28.8143,29.5377,28.8143,29.393,196900.0],["2005-10-31",29.3854,30.0783,29.3854,30.0479,194800.0],["2005-11-01",30.0479,30.0783,29.6367,29.9413,279400.0],["2005-11-02",29.9793,30.4134,29.9413,30.3296,141100.0],["2005-11-03",30.3905,30.4514,30.2611,30.3524,150400.0],["2005-11-04",30.3981,30.4286,29.9489,30.3524,135000.0],["2005-11-07",30.4134,30.8398,30.2154,30.7941,269000.0],["2005-11-08",30.6875,30.6875,29.492,29.5453,252400.0],["2005-11-09",29.6214,30.124,29.4539,29.9336,138300.0],["2005-11-10",29.8118,30.1544,29.4539,30.1468,155600.0],["2005-11-11",30.0783,30.3981,30.025,30.2687,63600.0],["2005-11-14",30.421,30.4438,30.025,30.4438,86800.0],["2005-11-15",30.3905,30.4514,29.9641,29.9793,117900.0],["2005-11-16",29.926,30.1925,29.6595,29.9108,94200.0],["2005-11-17",30.2306,31.4185,30.1925,31.35,237300.0],["2005-11-18",31.5403,31.5403,30.8169,31.3576,128400.0],["2005-11-21",31.1672,31.7916,30.8779,31.6013,148700.0],["2005-11-22",30.9921,31.982,30.9921,31.9059,105600.0],["2005-11-23",31.8297,31.9439,31.6089,31.6698,71600.0],["2005-11-25",31.6013,31.7536,31.5023,31.6393,21100.0],["2005-11-28",31.5403,31.6013,30.558,30.756,135400.0],["2005-11-29",30.9159,31.4718,30.718,31.2586,110200.0],["2005-11-30",31.3347,31.4794,31.0301,31.2053,99700.0],["2005-12-01",31.3347,31.784,31.289,31.4185,223900.0],["2005-12-02",31.449,31.6317,31.152,31.4109,197000.0],["2005-12-05",31.4109,31.449,31.0301,31.2129,192500.0],["2005-12-06",29.3549,29.789,28.4792,29.3778,512800.0],["2005-12-07",29.4006,29.4463,28.8066,28.9513,252500.0],["2005-12-08",29.0884,29.2559,28.3726,28.5554,211800.0],["2005-12-09",28.563,28.7838,28.5173,28.5554,205000.0],["2005-12-12",28.7381,29.3549,28.7381,29.1265,221400.0],["2005-12-13",28.8219,29.3092,28.7077,29.2026,181300.0],["2005-12-14",29.2026,29.5453,29.1722,29.3549,97300.0],["2005-12-15",29.1645,29.2331,28.365,28.464,173800.0],["2005-12-16",28.464,28.9285,28.4564,28.4564,323800.0],["2005-12-19",28.4716,28.5249,27.8167,27.8167,172900.0],["2005-12-20",27.8243,28.6163,27.7634,27.9995,215900.0],["2005-12-21",28.0985,28.7,28.0985,28.662,171200.0],["2005-12-22",28.7838,29.0275,28.6163,28.8447,155100.0],["2005-12-23",28.8828,29.0655,28.7838,28.8599,34200.0],["2005-12-27",29.0884,29.1645,28.0832,28.0985,91600.0],["2005-12-28",28.1061,28.7914,28.0832,28.6924,74200.0],["2005-12-29",28.6924,28.6924,28.068,28.1061,97400.0],["2005-12-30",28.1061,28.1061,27.2228,27.6797,185800.0],["2006-01-03",27.9462,28.9665,27.0629,28.8219,227600.0],["2006-01-04",28.8905,29.1881,28.7379,28.8448,110900.0],["2006-01-05",28.8219,29.0508,28.6845,28.8219,153800.0],["2006-01-06",28.944,29.5468,28.86,29.4629,161500.0],["2006-01-09",29.5468,30.2336,29.5086,30.1649,193200.0],["2006-01-10",29.8368,30.5465,29.8368,30.5465,120900.0],["2006-01-11",30.5465,30.7372,30.142,30.2946,124300.0],["2006-01-12",30.2946,30.8212,30.0352,30.4473,130800.0],["2006-01-13",30.4549,30.7754,30.2565,30.493,126100.0],["2006-01-17",30.371,30.371,29.8215,30.0657,108100.0],["2006-01-18",29.9131,30.5236,29.9131,30.4396,114300.0],["2006-01-19",30.5236,30.7067,30.2946,30.5999,70500.0],["2006-01-20",30.5236,30.6304,29.6079,29.7986,91700.0],["2006-01-23",29.791,30.1267,29.4934,29.9512,109600.0],["2006-01-24",30.1039,30.4701,30.0352,30.2031,111900.0],["2006-01-25",30.2183,30.5083,29.8444,29.9894,138200.0],["2006-01-26",30.3328,31.134,30.2183,31.073,254500.0],["2006-01-27",30.3709,30.3938,28.6311,28.8448,689200.0],["2006-01-30",28.7303,29.3255,28.715,29.0737,480400.0],["2006-01-31",29.0737,29.7299,29.0126,29.5239,358500.0],["2006-02-01",29.8749,29.8749,29.501,29.7376,234700.0],["2006-02-02",29.7834,29.8368,29.3713,29.4858,183000.0],["2006-02-03",29.3026,29.5697,29.0737,29.2416,106200.0],["2006-02-06",29.3026,29.7528,29.089,29.6918,200500.0],["2006-02-07",29.6918,30.0962,29.15,29.1805,207000.0],["2006-02-08",29.2263,29.3408,29.1576,29.1958,153900.0],["2006-02-09",29.3026,29.8749,29.2568,29.4323,126500.0],["2006-02-10",29.4552,29.7605,28.7684,29.5239,100600.0],["2006-02-13",29.5316,29.5468,28.9898,29.4018,99800.0],["2006-02-14",29.3637,30.0047,29.211,29.6842,109700.0],["2006-02-15",29.6079,30.0733,29.4552,29.9665,129500.0],["2006-02-16",30.1573,30.3786,30.0657,30.2565,122400.0],["2006-02-17",30.3328,30.3938,30.1497,30.2107,69000.0],["2006-02-21",30.2565,30.5236,29.7071,29.9818,106200.0],["2006-02-22",29.9894,30.4473,29.9131,30.4091,74900.0],["2006-02-23",30.4091,30.4473,29.9436,30.1954,85800.0],["2006-02-24",30.1954,31.0654,30.0657,30.9204,202700.0],["2006-02-27",31.0501,31.3095,30.9662,31.0196,102200.0],["2006-02-28",31.0196,31.0196,29.8215,29.8292,251200.0],["2006-03-01",29.9512,30.1573,29.6842,29.9436,307600.0],["2006-03-02",29.8673,29.997,29.4476,29.791,169900.0],["2006-03-03",29.646,29.8368,29.4629,29.5621,189900.0],["2006-03-06",28.8371,29.5239,28.8371,29.0584,168900.0],["2006-03-07",28.9592,29.2797,28.7379,29.1958,142300.0],["2006-03-08",29.1958,29.4552,28.7608,29.1576,110700.0],["2006-03-09",29.1118,29.3026,29.005,29.0508,81000.0],["2006-03-10",29.1652,30.1115,29.1652,29.9283,256800.0],["2006-03-13",30.2412,30.928,30.226,30.638,309600.0],["2006-03-14",31.1111,31.7903,31.1111,31.2103,417200.0],["2006-03-15",31.2485,31.3248,30.8898,31.0959,220100.0],["2006-03-16",30.9509,31.4927,30.9127,31.3248,145200.0],["2006-03-17",31.4011,31.4011,31.0577,31.2485,342600.0],["2006-03-20",31.1722,31.5842,31.0577,31.4469,162900.0],["2006-03-21",31.3706,31.569,30.4625,30.5236,127600.0],["2006-03-22",30.5159,31.1722,30.4701,31.0959,153900.0],["2006-03-23",31.2027,31.2867,30.8212,31.279,283000.0],["2006-03-24",31.8589,33.0341,31.8589,32.9425,564300.0],["2006-03-27",32.9807,33.2936,32.6068,32.9502,239100.0],["2006-03-28",32.996,32.996,32.2863,32.416,137300.0],["2006-03-29",33.0341,33.3317,32.6068,33.2554,205500.0],["2006-03-30",33.2554,33.2554,32.4542,32.851,142500.0],["2006-03-31",32.9578,33.057,32.7518,33.0418,134000.0],["2006-04-03",33.141,33.4309,32.561,32.5686,144700.0],["2006-04-04",32.6604,34.4111,32.6604,34.327,295500.0],["2006-04-05",34.327,34.7552,33.9448,34.3194,187100.0],["2006-04-06",34.2888,34.2965,33.6466,34.2429,105200.0],["2006-04-07",34.2965,34.5182,33.2338,33.6543,166300.0],["2006-04-10",33.7231,33.8072,32.9738,33.165,135100.0],["2006-04-11",33.8301,33.8301,32.1481,32.4998,152400.0],["2006-04-12",32.4234,33.1191,32.1864,33.1191,117000.0],["2006-04-13",33.0274,33.5167,32.7445,33.1726,103000.0],["2006-04-17",33.0962,33.3714,32.5151,32.7674,81200.0],["2006-04-18",32.798,33.9448,32.798,33.8607,282000.0],["2006-04-19",33.8072,34.5946,33.7307,33.9066,215100.0],["2006-04-20",33.8301,33.8913,33.142,33.7154,105300.0],["2006-04-21",34.2124,34.5182,33.9448,34.2888,328000.0],["2006-04-24",34.2888,34.2888,33.5166,33.5472,204500.0],["2006-04-25",33.4096,34.3576,33.3026,34.3576,226000.0],["2006-04-26",34.3576,34.3653,30.1986,30.2521,1212500.0],["2006-04-27",30.1528,31.1619,29.6099,30.5732,592900.0],["2006-04-28",30.535,31.2384,30.3515,30.5732,282600.0],["2006-05-01",30.6879,31.3989,30.642,31.116,543400.0],["2006-05-02",31.2536,31.4524,31.0014,31.2078,374200.0],["2006-05-03",29.8164,31.2613,29.5794,31.1772,391000.0],["2006-05-04",31.009,31.3454,31.009,31.3378,246400.0],["2006-05-05",31.3454,31.9188,31.2995,31.3454,230300.0],["2006-05-08",31.2537,32.087,31.2078,31.7277,202600.0],["2006-05-09",31.5901,31.8806,31.5442,31.7353,161400.0],["2006-05-10",31.7277,31.9494,31.2078,31.613,166900.0],["2006-05-11",31.7277,31.7277,30.6191,30.9708,232200.0],["2006-05-12",30.8867,31.1161,30.3439,30.535,324000.0],["2006-05-15",30.535,30.8943,30.2751,30.665,391800.0],["2006-05-16",30.5732,30.9478,29.7705,29.8316,255600.0],["2006-05-17",29.6482,29.8164,28.6696,29.0748,381500.0],["2006-05-18",29.2659,29.2965,28.1574,28.1879,289100.0],["2006-05-19",28.1879,28.9372,28.058,28.532,374500.0],["2006-05-22",28.3408,28.983,27.6298,28.5855,274700.0],["2006-05-23",28.746,29.0748,28.2873,28.3255,374100.0],["2006-05-24",28.3332,28.6619,27.4922,28.2873,479100.0],["2006-05-25",28.4555,29.0442,28.2949,28.7307,253600.0],["2006-05-26",28.8607,28.9524,28.1038,28.1573,295800.0],["2006-05-30",28.165,28.2644,27.1941,27.3317,373400.0],["2006-05-31",27.3393,27.3393,25.9785,26.5213,1110500.0],["2006-06-01",26.5671,27.454,26.5519,27.2705,780000.0],["2006-06-02",27.5228,27.5228,26.7506,26.8653,515600.0],["2006-06-05",26.8653,27.0488,26.376,26.6207,876000.0],["2006-06-06",26.6283,26.7353,25.1528,25.6115,1379200.0],["2006-06-07",25.5274,25.772,24.9158,25.428,708100.0],["2006-06-08",25.3439,25.8867,25.0381,25.298,1471600.0],["2006-06-09",25.298,25.6803,24.8622,25.4662,1110100.0],["2006-06-12",25.558,25.558,25.1222,25.3592,737300.0],["2006-06-13",25.3668,25.8408,25.298,25.3821,999200.0],["2006-06-14",25.3821,25.6497,24.9617,25.2216,1554000.0],["2006-06-15",25.2292,25.8103,25.1146,25.5045,947900.0],["2006-06-16",25.5121,26.139,25.5045,25.8103,919400.0],["2006-06-19",25.8332,26.4525,25.4127,25.6421,548000.0],["2006-06-20",25.6115,25.7644,25.428,25.4968,557700.0],["2006-06-21",25.4968,25.902,25.4509,25.6038,762000.0],["2006-06-22",25.6038,26.0778,25.2904,26.0396,512300.0],["2006-06-23",26.0396,26.5977,25.7262,26.3531,821000.0],["2006-06-26",26.4677,26.8806,26.3378,26.7583,260400.0],["2006-06-27",26.7506,27.347,26.376,26.5671,493900.0],["2006-06-28",26.5977,26.7659,26.2307,26.5366,346200.0],["2006-06-29",26.7277,27.2476,26.506,27.2246,602500.0],["2006-06-30",27.4158,27.7216,27.0259,27.561,338500.0],["2006-07-03",27.6147,27.9288,27.1932,27.5151,221800.0],["2006-07-05",27.515,27.515,26.45,26.8331,360100.0],["2006-07-06",27.538,27.584,26.7488,26.8638,374400.0],["2006-07-07",26.7795,27.109,26.404,26.496,406600.0],["2006-07-10",26.5036,26.9863,26.496,26.7105,316800.0],["2006-07-11",26.6262,26.7488,26.45,26.6032,686300.0],["2006-07-12",26.5496,26.7718,26.1742,26.2891,393700.0],["2006-07-13",26.2048,26.3427,25.4846,25.6914,1340400.0],["2006-07-14",25.5918,25.5995,23.9061,24.5114,1448100.0],["2006-07-17",24.5191,24.6877,24.0594,24.4731,673500.0],["2006-07-18",24.5498,24.8256,24.0441,24.4425,871700.0],["2006-07-19",24.4502,25.3466,24.4425,25.2087,614100.0],["2006-07-20",25.1781,25.4769,24.1666,24.182,803300.0],["2006-07-21",24.182,24.228,23.4234,23.6609,510100.0],["2006-07-24",23.7989,24.6494,23.7989,24.3735,327100.0],["2006-07-25",24.4042,25.0708,23.8832,24.2663,382500.0],["2006-07-26",24.2663,24.2739,23.2549,23.6533,588700.0],["2006-07-27",23.7146,24.3122,23.6763,23.8525,503900.0],["2006-07-28",22.9943,23.2549,20.9945,22.1975,1967500.0],["2006-07-31",22.0672,22.1055,21.2627,21.4542,1141600.0],["2006-08-01",21.5308,21.822,20.9255,21.6151,900400.0],["2006-08-02",21.7224,22.0749,21.5922,21.9599,469000.0],["2006-08-03",21.868,23.1016,21.6841,22.9177,973800.0],["2006-08-04",23.0403,23.661,22.4503,22.7568,556500.0],["2006-08-07",22.5652,22.7568,22.4043,22.5346,257900.0],["2006-08-08",22.5576,22.5576,21.7684,21.8067,494300.0],["2006-08-09",21.9982,21.9982,21.2167,21.3163,501500.0],["2006-08-10",21.3163,21.5385,20.9332,21.4542,666900.0],["2006-08-11",21.4542,21.4696,21.0788,21.1784,345600.0],["2006-08-14",21.3546,21.6611,21.0711,21.1171,187600.0],["2006-08-15",21.4542,21.5768,21.2244,21.5462,226500.0],["2006-08-16",21.6841,22.1515,21.5385,22.0825,187200.0],["2006-08-17",21.9829,22.2434,21.9216,22.0366,127100.0],["2006-08-18",22.1438,22.1668,21.6764,22.1285,204300.0],["2006-08-21",22.3124,22.3124,21.2627,21.4006,417800.0],["2006-08-22",21.4006,21.6841,21.232,21.6151,324000.0],["2006-08-23",21.6151,21.7837,20.3815,20.5041,1009100.0],["2006-08-24",20.4888,20.4964,19.1019,19.9601,1735900.0],["2006-08-25",19.9601,20.0061,19.4237,19.5157,441800.0],["2006-08-28",19.5233,19.9754,19.5233,19.9141,470900.0],["2006-08-29",19.9294,20.0061,19.7149,19.9524,432900.0],["2006-08-30",19.9141,20.0367,19.7532,19.8758,673200.0],["2006-08-31",19.8681,20.3279,19.8681,20.19,320200.0],["2006-09-01",20.19,20.3049,20.075,20.098,450200.0],["2006-09-05",20.1516,20.2053,19.9218,20.19,611200.0],["2006-09-06",20.0597,20.2053,19.8222,19.8528,555000.0],["2006-09-07",19.8452,19.9371,19.3931,19.4697,720300.0],["2006-09-08",19.4774,19.5846,19.3318,19.4008,322900.0],["2006-09-11",19.4007,19.4007,19.1019,19.2552,715300.0],["2006-09-12",19.2552,19.9141,19.1479,19.7992,702800.0],["2006-09-13",19.9984,20.6574,19.9141,20.4581,422100.0],["2006-09-14",20.3049,20.4122,20.0061,20.1746,260700.0],["2006-09-15",20.3279,20.9562,20.2666,20.8566,675200.0],["2006-09-18",20.8642,21.0328,20.6957,20.9026,405200.0],["2006-09-19",20.9868,21.2014,20.5041,21.0864,655300.0],["2006-09-20",21.1248,21.4696,20.6727,20.8489,786200.0],["2006-09-21",20.9485,21.1171,20.688,20.8796,449900.0],["2006-09-22",20.7646,20.78,20.4581,20.5654,334600.0],["2006-09-25",20.5424,21.0711,20.3892,20.9485,247000.0],["2006-09-26",20.9179,21.2627,20.8489,20.9868,159200.0],["2006-09-27",20.9179,21.2703,20.8259,20.9332,219600.0],["2006-09-28",20.9332,21.0635,20.5501,20.7416,203400.0],["2006-09-29",20.8413,21.0328,20.6114,20.711,319600.0],["2006-10-02",20.7416,20.7953,20.3126,20.4888,261700.0],["2006-10-03",20.4196,20.4196,20.0046,20.0354,480400.0],["2006-10-04",20.0507,20.3351,19.9662,20.1122,493800.0],["2006-10-05",20.2121,20.3505,20.0277,20.3197,291000.0],["2006-10-06",20.312,20.3505,20.0584,20.1276,232600.0],["2006-10-09",20.1353,20.9576,20.0277,20.9345,327000.0],["2006-10-10",21.2881,21.557,21.0959,21.4571,652200.0],["2006-10-11",21.3649,21.7568,21.1574,21.6723,201400.0],["2006-10-12",21.7107,21.8798,21.6339,21.6646,280400.0],["2006-10-13",21.5878,21.6262,21.2727,21.388,214600.0],["2006-10-16",21.4955,22.4716,21.4955,22.2103,556100.0],["2006-10-17",22.1334,22.1642,21.4417,21.6108,498500.0],["2006-10-18",21.7492,21.8644,21.3957,21.557,329800.0],["2006-10-19",21.5186,21.5494,21.0575,21.142,300100.0],["2006-10-20",21.2112,21.2112,20.7501,20.7962,456300.0],["2006-10-23",20.6886,20.704,20.2505,20.3658,586600.0],["2006-10-24",20.3274,20.5349,20.0968,20.4119,350200.0],["2006-10-25",20.5195,20.8654,20.3735,20.7578,372500.0],["2006-10-26",21.0191,21.6416,20.7501,21.5801,528300.0],["2006-10-27",20.5272,22.9788,20.5195,22.2871,2095600.0],["2006-10-30",22.1334,22.5254,21.9029,22.2871,521500.0],["2006-10-31",22.2871,22.364,21.4879,21.8183,511500.0],["2006-11-01",21.7645,21.9567,21.2112,21.2881,686500.0],["2006-11-02",21.1497,21.3188,20.9422,21.1574,366900.0],["2006-11-03",21.242,21.6185,21.2035,21.4264,459000.0],["2006-11-06",21.557,21.8798,21.5186,21.7722,270500.0],["2006-11-07",21.8568,22.1642,21.8183,21.8491,377200.0],["2006-11-08",21.8491,22.218,21.7031,22.1257,382000.0],["2006-11-09",22.1488,22.1872,21.9413,22.1411,367500.0],["2006-11-10",22.1949,22.8328,22.1795,22.7559,361600.0],["2006-11-13",22.7559,23.0557,22.7329,22.779,500100.0],["2006-11-14",22.8097,22.8789,22.5407,22.7944,271500.0],["2006-11-15",22.8405,23.463,22.8405,23.3554,343500.0],["2006-11-16",23.4245,23.6781,23.1863,23.632,267000.0],["2006-11-17",23.632,23.632,23.1786,23.2247,271300.0],["2006-11-20",23.2478,23.4015,23.071,23.2555,269800.0],["2006-11-21",23.3016,23.4783,23.1709,23.463,200600.0],["2006-11-22",23.5244,23.5398,23.3016,23.5168,227000.0],["2006-11-24",23.4015,23.7166,23.3246,23.609,42300.0],["2006-11-27",23.5168,23.6244,23.194,23.2632,316600.0],["2006-11-28",23.2478,23.2862,22.9788,23.1556,235000.0],["2006-11-29",23.2401,23.609,22.8558,23.3784,214900.0],["2006-11-30",23.3938,23.9395,23.2401,23.8011,376200.0],["2006-12-01",23.8011,23.8088,23.2708,23.5552,433300.0],["2006-12-04",23.4399,24.0394,23.4399,23.878,273000.0],["2006-12-05",23.9932,24.0547,23.7627,24.0086,311300.0],["2006-12-06",23.901,23.9932,23.8242,23.9702,212500.0],["2006-12-07",23.9702,24.0394,23.7858,23.8319,151700.0],["2006-12-08",23.7243,23.9241,23.6628,23.7012,155600.0],["2006-12-11",23.2094,23.4399,22.5561,22.6637,993600.0],["2006-12-12",22.6407,22.7406,22.4793,22.7252,404100.0],["2006-12-13",22.7713,23.1094,22.7713,23.0019,445600.0],["2006-12-14",23.0095,23.3477,23.0095,23.2632,342300.0],["2006-12-15",23.2632,23.2632,22.9634,23.1786,509700.0],["2006-12-18",23.1171,23.3477,23.0633,23.2632,380400.0],["2006-12-19",23.1325,23.4476,23.071,23.3016,235400.0],["2006-12-20",23.3016,23.9164,23.2862,23.6474,261400.0],["2006-12-21",23.6474,23.8395,23.3323,23.4092,450100.0],["2006-12-22",23.4476,23.5321,23.2401,23.5168,230900.0],["2006-12-26",23.5245,24.585,23.4937,24.1162,319800.0],["2006-12-27",24.462,24.8002,24.3468,24.7464,209000.0],["2006-12-28",24.7541,24.7541,24.1469,24.4313,158300.0],["2006-12-29",24.439,24.5389,24.0394,24.3237,201100.0],["2007-01-03",24.3237,24.3237,23.3837,23.7921,428900.0],["2007-01-04",23.7998,24.0849,23.507,23.8845,297700.0],["2007-01-05",23.8846,23.9462,23.4993,23.6919,273900.0],["2007-01-08",23.6303,23.6303,23.0601,23.2605,480000.0],["2007-01-09",23.2065,23.2605,22.9215,23.2296,223100.0],["2007-01-10",23.1141,23.4762,22.9908,23.1988,202000.0],["2007-01-11",23.1911,23.8383,22.9523,23.6919,194500.0],["2007-01-12",23.6534,23.769,23.2836,23.5995,114900.0],["2007-01-16",23.6534,23.9847,23.2682,23.4993,302100.0],["2007-01-17",23.4069,23.7998,23.3606,23.6226,194500.0],["2007-01-18",23.6457,24.1157,23.507,23.9385,170500.0],["2007-01-19",24.1157,24.1465,23.7921,24.1311,138800.0],["2007-01-22",24.1619,24.2158,23.8614,24.1311,193300.0],["2007-01-23",24.1311,24.3853,23.9616,24.2621,269000.0],["2007-01-24",24.3237,24.5934,24.1157,24.3931,207400.0],["2007-01-25",24.3622,24.655,24.1927,24.3237,219000.0],["2007-01-26",24.316,24.4085,24.1234,24.2698,119900.0],["2007-01-29",24.1773,24.8784,24.0463,24.8707,180200.0],["2007-01-30",24.9863,25.2329,24.7783,25.1327,279300.0],["2007-01-31",25.048,25.202,24.6704,25.202,353700.0],["2007-02-01",25.1404,26.5812,25.125,25.9032,744100.0],["2007-02-02",25.0402,27.7446,24.9555,27.3825,1014200.0],["2007-02-05",27.3131,27.4364,26.3038,26.8354,387600.0],["2007-02-06",26.8355,26.9279,26.2576,26.5427,325800.0],["2007-02-07",26.4348,26.5504,26.2037,26.4502,242700.0],["2007-02-08",26.4502,26.4656,25.9802,26.1035,237300.0],["2007-02-09",26.1343,26.4502,25.672,26.2499,302700.0],["2007-02-12",26.35,26.6814,26.2653,26.3192,326800.0],["2007-02-13",26.3269,26.35,25.9032,26.0573,202100.0],["2007-02-14",26.065,26.2807,25.8801,25.9879,179800.0],["2007-02-15",26.0033,26.1035,25.8492,25.9879,306100.0],["2007-02-16",26.0496,26.0573,25.6489,25.9802,126500.0],["2007-02-20",25.9032,26.5042,25.5796,26.4271,203000.0],["2007-02-21",26.3886,27.3748,26.0033,27.1513,251700.0],["2007-02-22",27.1513,27.4441,26.6428,27.4133,164200.0],["2007-02-23",27.4518,27.5289,26.7122,26.9664,172600.0],["2007-02-26",27.0281,27.1051,26.2884,26.7353,275900.0],["2007-02-27",26.5427,26.5427,25.726,25.8569,295600.0],["2007-02-28",25.202,25.8646,25.202,25.595,374100.0],["2007-03-01",25.1558,25.3484,24.7629,25.1019,335600.0],["2007-03-02",24.8476,25.1404,24.4008,24.4316,361100.0],["2007-03-05",24.0772,24.5317,23.5301,23.6149,326800.0],["2007-03-06",23.8845,24.8939,23.8152,24.316,319700.0],["2007-03-07",24.3931,24.3931,23.9385,24.0772,210000.0],["2007-03-08",24.2698,24.4624,24.108,24.3083,223500.0],["2007-03-09",24.5009,24.5703,23.9154,23.9693,189700.0],["2007-03-12",24.1157,24.3854,23.6996,23.9539,239700.0],["2007-03-13",23.8383,23.9,22.9292,23.1141,257500.0],["2007-03-14",23.0601,23.2605,22.7674,23.2142,423900.0],["2007-03-15",23.2528,23.6765,22.96,23.0601,324000.0],["2007-03-16",23.1141,23.4531,22.6133,22.7211,483300.0],["2007-03-19",22.7366,23.4069,22.698,23.2913,247500.0],["2007-03-20",23.2374,23.7844,23.0987,23.715,275700.0],["2007-03-21",23.6611,24.1311,23.6534,23.8845,322300.0],["2007-03-22",24.0772,24.4316,24.0695,24.3931,258200.0],["2007-03-23",24.3083,24.655,24.3083,24.655,266100.0],["2007-03-26",24.655,24.7013,24.2236,24.3083,189600.0],["2007-03-27",24.185,24.3391,23.977,24.0772,207700.0],["2007-03-28",24.0001,24.2004,23.6765,24.1542,274400.0],["2007-03-29",24.3468,24.4316,24.1388,24.3622,182800.0],["2007-03-30",24.3622,24.5626,23.6842,23.7613,348900.0],["2007-04-02",23.7227,24.108,23.7227,24.0078,150400.0],["2007-04-03",24.1779,25.0127,24.1779,24.8658,167500.0],["2007-04-04",24.9044,24.9508,24.3325,24.7421,142600.0],["2007-04-05",24.7808,24.9354,24.518,24.7267,96000.0],["2007-04-09",24.6648,24.6726,24.4175,24.5643,115000.0],["2007-04-10",24.5102,25.2368,24.5102,25.1672,157800.0],["2007-04-11",25.1982,25.1982,24.7499,24.8349,387000.0],["2007-04-12",24.773,24.804,24.3711,24.7344,121700.0],["2007-04-13",24.7035,24.7344,24.4561,24.7267,97800.0],["2007-04-16",24.8967,25.2909,24.8967,25.1441,386100.0],["2007-04-17",25.1518,25.2136,24.6957,24.7344,230100.0],["2007-04-18",24.5798,24.6957,24.3247,24.3247,237700.0],["2007-04-19",24.1856,24.5412,23.8919,24.3402,271500.0],["2007-04-20",25.0049,25.1209,24.2861,24.3093,199500.0],["2007-04-23",24.232,24.4793,24.2011,24.3479,114900.0],["2007-04-24",24.3634,24.518,23.8996,24.5025,100700.0],["2007-04-25",24.6184,24.7576,24.402,24.4252,245000.0],["2007-04-26",24.3402,24.6107,24.0542,24.4175,287700.0],["2007-04-27",24.4329,26.2726,24.4329,25.7083,593800.0],["2007-04-30",25.8474,25.8474,24.8194,24.8658,356900.0],["2007-05-01",24.9276,25.2368,24.5257,24.5643,205400.0],["2007-05-02",24.4948,25.2214,24.4639,25.1441,186200.0],["2007-05-03",25.175,25.6928,25.1054,25.3373,359000.0],["2007-05-04",25.3373,25.7392,25.0513,25.345,121500.0],["2007-05-07",25.6774,25.6774,25.2214,25.461,120800.0],["2007-05-08",25.3527,25.546,24.7421,25.5151,155100.0],["2007-05-09",25.5073,25.6465,25.144,25.5151,121100.0],["2007-05-10",25.3528,25.3528,24.8426,24.8503,307900.0],["2007-05-11",24.9354,25.43,24.8117,25.2755,214900.0],["2007-05-14",25.1441,25.5383,25.1441,25.345,190300.0],["2007-05-15",25.2523,25.5924,24.7576,24.8503,127700.0],["2007-05-16",24.8813,24.8813,24.3015,24.6648,149200.0],["2007-05-17",24.6726,24.9508,24.3711,24.9354,172800.0],["2007-05-18",25.0127,25.4842,24.8658,25.3914,162600.0],["2007-05-21",25.3914,26.0871,25.1054,25.9093,177300.0],["2007-05-22",25.8242,26.0871,25.6465,25.8629,106000.0],["2007-05-23",26.2648,26.3885,25.9325,25.9402,166400.0],["2007-05-24",25.8629,26.1334,25.1131,25.2291,154700.0],["2007-05-25",25.3837,25.5924,25.1904,25.3064,70100.0],["2007-05-29",25.43,25.4996,25.175,25.3527,134700.0],["2007-05-30",25.2368,25.8706,25.2291,25.7856,111900.0],["2007-05-31",25.8011,26.0098,25.5692,25.7547,178000.0],["2007-06-01",25.917,26.2958,25.8629,25.9015,128600.0],["2007-06-04",25.3373,26.1875,25.2368,26.1644,193900.0],["2007-06-05",26.0098,26.2494,25.6619,26.0098,156100.0],["2007-06-06",25.9711,25.9711,25.4301,25.4687,136700.0],["2007-06-07",25.3141,25.3991,24.5953,24.7576,163600.0],["2007-06-08",24.6957,25.2523,24.6494,25.0977,141400.0],["2007-06-11",25.0745,25.2136,24.6494,24.9354,85800.0],["2007-06-12",24.773,25.1131,24.5334,24.5798,152500.0],["2007-06-13",24.688,25.2368,24.6262,25.1286,98600.0],["2007-06-14",25.1286,25.5846,25.1209,25.175,54200.0],["2007-06-15",25.9711,25.9711,25.546,25.8552,308800.0],["2007-06-18",25.832,26.2648,25.4996,26.1875,143600.0],["2007-06-19",26.0484,26.0871,25.8474,25.9943,143900.0],["2007-06-20",26.0098,26.1721,25.2909,25.3064,133000.0],["2007-06-21",25.2059,25.4996,24.7808,25.1131,264500.0],["2007-06-22",25.1131,25.1131,24.6185,24.9354,460600.0],["2007-06-25",24.9276,26.0329,24.6648,25.7083,327100.0],["2007-06-26",25.8165,25.8474,24.9895,25.26,178300.0],["2007-06-27",25.0436,25.8165,24.8271,25.7392,168600.0],["2007-06-28",25.8243,26.0484,25.7624,25.8938,122400.0],["2007-06-29",26.0329,26.0793,25.6619,26.0793,296500.0],["2007-07-02",26.1489,26.1953,25.8784,26.002,487600.0],["2007-07-03",26.0175,26.0796,25.847,26.0718,67300.0],["2007-07-05",26.1028,26.2501,25.8315,26.2036,151900.0],["2007-07-06",26.1106,26.1493,25.909,26.0796,216800.0],["2007-07-09",26.0408,26.2501,25.9478,26.1416,142700.0],["2007-07-10",25.8935,26.0641,25.4671,25.4749,170700.0],["2007-07-11",25.3741,25.5291,25.157,25.3973,90300.0],["2007-07-12",25.6377,26.1881,25.6067,26.1881,69600.0],["2007-07-13",26.0951,26.1881,25.971,26.0718,111100.0],["2007-07-16",25.971,26.0485,25.6454,25.9012,107900.0],["2007-07-17",25.909,26.1648,25.7384,25.971,154000.0],["2007-07-18",25.7772,25.8547,25.4283,25.8315,140500.0],["2007-07-19",26.033,26.1338,25.816,26.1261,131300.0],["2007-07-20",26.0718,26.0718,24.9554,25.4206,235600.0],["2007-07-23",25.5059,25.6067,24.8081,24.8779,177200.0],["2007-07-24",24.5368,24.7306,23.9166,24.0406,531500.0],["2007-07-25",24.1337,24.1337,23.2421,23.467,420600.0],["2007-07-26",22.8855,23.1336,22.0948,22.3118,643900.0],["2007-07-27",25.5911,27.4673,25.5911,27.0874,1404500.0],["2007-07-30",27.0254,27.6146,26.1726,27.444,501900.0],["2007-07-31",27.1339,27.6843,26.0253,26.2269,735800.0],["2007-08-01",26.63,26.7773,25.8625,26.3819,631100.0],["2007-08-02",26.2424,26.8471,26.0796,26.2734,608600.0],["2007-08-03",26.3199,26.4904,25.3121,25.3973,421600.0],["2007-08-06",25.4671,25.9788,25.0562,25.6919,468900.0],["2007-08-07",25.5989,26.3509,25.4283,26.2424,351500.0],["2007-08-08",26.4362,27.3975,26.4362,27.1649,776300.0],["2007-08-09",26.63,29.0333,26.63,28.8007,1187400.0],["2007-08-10",28.2038,28.3123,25.6609,26.5912,849700.0],["2007-08-13",26.3586,26.5292,25.0097,26.1493,509500.0],["2007-08-14",26.2036,26.4052,24.9865,24.9865,229200.0],["2007-08-15",25.0407,25.5291,24.5833,24.6376,238400.0],["2007-08-16",24.7151,26.4207,24.0561,26.0253,674700.0],["2007-08-17",26.9789,27.4828,25.2733,26.4362,383900.0],["2007-08-20",26.6067,27.8161,26.5912,27.2502,324600.0],["2007-08-21",26.9401,27.2735,26.6222,27.0719,191400.0],["2007-08-22",27.1727,27.2812,26.7463,27.0951,182400.0],["2007-08-23",27.1727,27.4983,26.2811,26.754,187600.0],["2007-08-24",26.8238,27.1804,26.7463,27.1804,138100.0],["2007-08-27",27.0409,27.1339,26.2734,26.4517,209400.0],["2007-08-28",26.2346,26.3199,25.2268,25.2345,274200.0],["2007-08-29",25.3276,26.0563,25.2345,25.9943,161000.0],["2007-08-30",25.6609,26.1803,25.1027,25.3663,151700.0],["2007-08-31",25.6609,25.8702,25.2733,25.5834,132800.0],["2007-09-04",25.4826,25.9245,25.2733,25.5679,170100.0],["2007-09-05",25.4283,25.8237,25.2655,25.5059,216900.0],["2007-09-06",25.6377,25.8935,25.2733,25.3586,171500.0],["2007-09-07",24.9244,25.126,24.0716,24.3895,376500.0],["2007-09-10",24.5135,24.6376,23.5677,24.0406,302900.0],["2007-09-11",24.1414,24.4128,23.9244,24.1104,356200.0],["2007-09-12",24.1182,24.3042,23.9243,24.0872,243900.0],["2007-09-13",24.1569,24.5368,23.9476,24.1414,286100.0],["2007-09-14",24.0329,24.3275,23.9476,24.0872,270800.0],["2007-09-17",24.0639,24.2267,23.8856,24.0484,191100.0],["2007-09-18",24.1337,25.5059,23.9709,25.5059,414300.0],["2007-09-19",25.5059,26.2734,25.4671,25.7927,349000.0],["2007-09-20",25.7152,26.2656,25.5214,25.7695,233900.0],["2007-09-21",26.0175,26.6377,25.4749,25.5136,361300.0],["2007-09-24",25.3586,25.8392,24.8469,24.9632,168500.0],["2007-09-25",24.8547,25.1027,24.3662,25.033,237300.0],["2007-09-26",25.25,25.7152,25.1725,25.25,181800.0],["2007-09-27",25.3508,25.847,25.2345,25.7462,151300.0],["2007-09-28",25.6764,25.9865,24.6841,24.6918,170600.0],["2007-10-01",24.5833,25.4516,24.5833,25.2965,231600.0],["2007-10-02",25.351,25.9187,25.1877,25.8953,187200.0],["2007-10-03",25.662,26.012,25.1955,25.2032,240600.0],["2007-10-04",25.2343,25.4521,24.7911,25.351,128900.0],["2007-10-05",25.7243,26.3308,25.1255,26.0897,228400.0],["2007-10-08",25.9109,26.012,25.2343,25.4132,231400.0],["2007-10-09",25.3821,25.7243,25.0011,25.3665,169400.0],["2007-10-10",25.2654,25.6543,25.2032,25.5765,248600.0],["2007-10-11",25.662,25.7476,24.4567,24.4723,261300.0],["2007-10-12",24.4956,24.6511,24.0601,24.2856,390200.0],["2007-10-15",24.1923,24.4956,23.9512,24.0912,994700.0],["2007-10-16",24.0679,24.0679,23.5624,23.578,247200.0],["2007-10-17",23.8501,23.8735,23.0103,23.2747,303900.0],["2007-10-18",23.1736,23.5469,23.0803,23.0803,238400.0],["2007-10-19",22.9714,23.298,22.6215,22.6215,391700.0],["2007-10-22",22.396,23.1969,22.396,22.987,260000.0],["2007-10-23",23.0958,23.3136,22.9092,23.2669,241200.0],["2007-10-24",23.0569,23.3991,22.4737,23.2747,310000.0],["2007-10-25",23.368,23.4924,22.466,22.9792,303900.0],["2007-10-26",22.707,23.2436,22.2638,23.1425,380000.0],["2007-10-29",23.1736,23.2825,22.4737,22.7381,235700.0],["2007-10-30",22.5904,22.6915,22.5126,22.5904,323400.0],["2007-10-31",22.637,23.3602,22.5515,23.3214,359800.0],["2007-11-01",22.8237,22.9014,21.8827,22.1393,502000.0],["2007-11-02",22.3182,22.5671,21.8516,22.5515,403700.0],["2007-11-05",22.1471,22.4115,21.9605,22.0616,374200.0],["2007-11-06",22.046,22.1238,21.7116,21.9916,166500.0],["2007-11-07",21.9683,21.976,20.9962,21.3928,356000.0],["2007-11-08",21.6183,22.3415,21.385,22.1627,309500.0],["2007-11-09",21.8983,22.8003,21.8283,22.4815,349400.0],["2007-11-12",22.6293,23.4147,22.4193,23.368,386700.0],["2007-11-13",23.6324,23.7335,23.1658,23.6557,406200.0],["2007-11-14",23.6868,23.8346,22.8625,22.9714,247800.0],["2007-11-15",22.8548,22.9403,22.0538,22.4893,358300.0],["2007-11-16",22.5048,22.6448,21.595,21.9527,377000.0],["2007-11-19",21.7194,21.8905,20.864,20.9962,804300.0],["2007-11-20",20.9496,21.4317,20.2652,20.8329,458300.0],["2007-11-21",20.6852,23.3213,20.5452,20.7318,702200.0],["2007-11-23",20.9962,21.1206,20.7551,20.9573,135000.0],["2007-11-26",21.3539,21.3539,20.3352,20.413,272500.0],["2007-11-27",20.4363,20.5296,19.8997,20.2341,313200.0],["2007-11-28",20.4985,21.004,20.2963,20.9807,328200.0],["2007-11-29",20.9729,20.9807,20.5374,20.6774,245100.0],["2007-11-30",21.0118,21.1595,20.6774,20.6929,248100.0],["2007-12-03",21.315,21.315,20.4363,20.4363,175400.0],["2007-12-04",20.2186,20.2963,19.8453,20.0164,229700.0],["2007-12-05",20.3586,20.4597,19.9464,20.3197,431200.0],["2007-12-06",20.3197,21.4239,20.3197,21.4239,238100.0],["2007-12-07",21.525,21.5872,21.1517,21.455,310300.0],["2007-12-10",21.5483,21.8749,21.4395,21.8205,294400.0],["2007-12-11",21.976,22.1316,21.0195,21.074,325000.0],["2007-12-12",21.7039,22.0149,21.1828,21.4861,259300.0],["2007-12-13",21.3461,21.4706,20.6852,21.0584,392700.0],["2007-12-14",21.0507,21.0507,20.2186,20.2808,300600.0],["2007-12-17",20.1097,20.4363,19.8686,19.8997,340400.0],["2007-12-18",20.1019,20.6852,19.9386,20.654,245100.0],["2007-12-19",20.654,20.9107,20.3663,20.5841,163600.0],["2007-12-20",21.0662,21.1984,20.413,21.0818,253700.0],["2007-12-21",21.455,21.6028,21.2373,21.3539,389900.0],["2007-12-24",21.595,21.7039,21.2684,21.5561,77200.0],["2007-12-26",21.385,21.7583,21.1362,21.6728,134200.0],["2007-12-27",21.7583,21.7583,20.794,20.8096,180300.0],["2007-12-28",20.724,21.0973,20.6152,20.6696,116300.0],["2007-12-31",20.6152,21.004,20.6074,20.6774,218600.0],["2008-01-02",20.6152,20.7474,20.3897,20.4752,251100.0],["2008-01-03",20.7474,20.7474,20.0942,20.1641,213000.0],["2008-01-04",20.1253,20.1253,19.2776,19.3398,294000.0],["2008-01-07",19.472,19.472,18.43,18.8655,527500.0],["2008-01-08",19.0373,19.1856,18.3735,18.4516,334900.0],["2008-01-09",18.4204,18.6468,17.5146,17.9441,409200.0],["2008-01-10",17.866,18.2642,17.5068,17.9363,454200.0],["2008-01-11",17.8348,18.4829,17.702,18.2877,310900.0],["2008-01-14",18.4282,18.5922,18.0534,18.4985,300300.0],["2008-01-15",18.2799,18.6781,18.1861,18.3814,385000.0],["2008-01-16",18.3579,19.2091,18.1549,18.8655,256100.0],["2008-01-17",19.2559,19.2637,18.2564,18.4516,224400.0],["2008-01-18",18.4594,18.9592,18.2252,18.3657,475900.0],["2008-01-22",17.6708,19.5604,17.6708,19.006,566800.0],["2008-01-23",18.9123,20.5678,18.4594,20.4975,461100.0],["2008-01-24",20.6302,21.2237,20.1149,20.8333,479200.0],["2008-01-25",21.0909,21.4579,20.4194,21.2939,534700.0],["2008-01-28",21.903,21.903,20.5756,20.8489,376600.0],["2008-01-29",21.13,21.5594,20.6849,21.1768,267100.0],["2008-01-30",20.9894,21.9421,20.9035,21.0597,273400.0],["2008-01-31",20.6849,21.8249,20.396,21.5126,517500.0],["2008-02-01",21.6453,22.2544,21.5048,22.0123,536200.0],["2008-02-04",21.9967,22.1998,21.3799,22.1998,280800.0],["2008-02-05",21.6688,21.7547,20.271,20.2945,439800.0],["2008-02-06",20.4897,20.8254,19.8884,19.9587,303400.0],["2008-02-07",19.9118,19.9899,19.1388,19.2013,755200.0],["2008-02-08",18.7015,19.2091,18.1861,18.8889,810000.0],["2008-02-11",18.8264,18.8967,18.2486,18.3579,450700.0],["2008-02-12",18.7562,19.17,18.3579,18.5688,388900.0],["2008-02-13",18.7171,19.3887,18.6,19.373,404800.0],["2008-02-14",19.3887,19.4824,18.803,18.9826,324200.0],["2008-02-15",18.8108,19.3028,18.6,18.8811,265600.0],["2008-02-19",19.2091,19.2403,18.6625,18.7874,233300.0],["2008-02-20",18.6234,19.4277,18.5688,19.295,211000.0],["2008-02-21",19.4746,19.5136,18.5688,18.6937,322600.0],["2008-02-22",18.7562,19.3184,18.6468,18.8108,424100.0],["2008-02-25",18.7796,19.5214,18.6547,19.5214,213900.0],["2008-02-26",19.4277,20.966,19.3887,20.232,233000.0],["2008-02-27",20.0524,20.2164,19.5604,19.7869,168500.0],["2008-02-28",19.5917,19.7322,18.928,19.4355,177900.0],["2008-02-29",19.3574,19.4199,18.6625,18.7093,274900.0],["2008-03-03",18.6781,19.006,18.4907,18.9826,312500.0],["2008-03-04",18.8186,19.0529,18.6625,18.8655,226900.0],["2008-03-05",19.0529,19.0529,18.6234,18.7171,283500.0],["2008-03-06",18.6468,18.8499,18.3111,18.4673,308600.0],["2008-03-07",18.3892,18.7405,18.3657,18.4204,141700.0],["2008-03-10",18.4516,18.5063,18.2408,18.3111,205700.0],["2008-03-11",18.5063,19.1622,18.3657,19.006,267100.0],["2008-03-12",19.1466,19.904,18.9045,18.9045,149300.0],["2008-03-13",18.7171,20.1149,18.6625,20.029,339400.0],["2008-03-14",20.0446,20.1929,18.5297,18.8655,248800.0],["2008-03-17",18.1237,19.2325,18.0534,18.8811,222800.0],["2008-03-18",19.498,20.9738,19.006,20.9738,340400.0],["2008-03-19",20.7786,21.6219,20.4975,20.5053,509500.0],["2008-03-20",20.4116,21.6375,20.4116,21.6375,672500.0],["2008-03-24",21.6844,21.9655,21.3642,21.9108,275000.0],["2008-03-25",21.8718,22.0358,21.3408,21.7469,209100.0],["2008-03-26",21.6063,22.1763,21.5204,22.0748,359900.0],["2008-03-27",21.9889,22.0514,21.2939,21.6063,295600.0],["2008-03-28",21.372,21.8796,21.1378,21.3252,163600.0],["2008-03-31",21.4345,21.5516,21.1222,21.2237,305500.0],["2008-04-01",21.255,22.3366,21.255,22.1406,412400.0],["2008-04-02",22.0388,22.415,21.7174,21.7645,254200.0],["2008-04-03",21.5999,21.8742,21.0826,21.5137,212600.0],["2008-04-04",21.9447,21.9447,21.1453,21.4745,173200.0],["2008-04-07",21.592,21.6155,20.8788,21.0983,99400.0],["2008-04-08",20.8945,21.3256,20.6045,20.8475,202800.0],["2008-04-09",20.8318,20.8396,20.1264,20.2518,179100.0],["2008-04-10",20.2048,20.8005,20.1578,20.4556,247600.0],["2008-04-11",19.954,20.7064,19.7267,19.9854,346300.0],["2008-04-14",19.9854,19.9854,19.3897,19.8051,308400.0],["2008-04-15",19.8992,20.1264,19.6327,19.7894,261800.0],["2008-04-16",20.0167,20.8788,20.0089,20.5183,270800.0],["2008-04-17",20.4713,20.8005,20.2518,20.4556,178600.0],["2008-04-18",20.7926,20.918,20.2832,20.4791,236500.0],["2008-04-21",20.3537,20.9102,20.2753,20.5105,230100.0],["2008-04-22",20.4164,20.6515,19.5935,20.1735,272300.0],["2008-04-23",20.2597,20.2832,19.7973,20.1108,251200.0],["2008-04-24",20.1578,20.291,19.7738,20.0794,443800.0],["2008-04-25",20.1578,20.8318,20.0951,20.534,160100.0],["2008-04-28",20.5888,21.0434,20.3224,20.6594,210100.0],["2008-04-29",20.6672,20.6829,20.3772,20.5261,211000.0],["2008-04-30",20.6202,20.7769,20.3616,20.6829,345800.0],["2008-05-01",20.4243,22.1877,20.4243,21.2393,346500.0],["2008-05-02",19.5935,20.7299,19.5935,20.1421,663600.0],["2008-05-05",20.0245,20.1343,19.4603,19.5386,263300.0],["2008-05-06",19.28,19.3819,19.0919,19.3035,210900.0],["2008-05-07",19.3819,19.3819,18.8098,18.9116,184300.0],["2008-05-08",18.9116,18.9273,18.6138,18.8176,213100.0],["2008-05-09",18.6452,18.896,18.559,18.7079,140800.0],["2008-05-12",18.7862,19.0605,18.6608,18.9978,158100.0],["2008-05-13",19.0762,19.0762,18.7549,18.8724,98000.0],["2008-05-14",18.9351,19.2251,18.7079,18.9195,163700.0],["2008-05-15",18.8881,19.2016,18.7392,18.8019,188200.0],["2008-05-16",19.1233,19.2251,18.6217,19.0684,414900.0],["2008-05-19",19.0997,19.3975,19.0292,19.2016,279100.0],["2008-05-20",19.1546,19.2016,18.9038,19.1624,239000.0],["2008-05-21",19.2016,19.4838,19.1311,19.2565,383500.0],["2008-05-22",19.954,19.954,19.28,19.617,191800.0],["2008-05-23",19.5543,19.6719,19.0606,19.6013,383200.0],["2008-05-27",19.617,20.5105,19.3819,20.3929,234100.0],["2008-05-28",20.3616,20.5967,20.3459,20.5967,204000.0],["2008-05-29",20.5575,20.7299,20.3459,20.4478,146600.0],["2008-05-30",20.4713,20.6751,20.338,20.6751,308000.0],["2008-06-02",20.5496,20.5888,20.0089,20.2989,199500.0],["2008-06-03",20.4164,20.4243,19.6484,19.9775,292200.0],["2008-06-04",20.2832,21.2472,20.1656,21.1296,265200.0],["2008-06-05",21.1218,22.0231,20.7221,22.0231,170300.0],["2008-06-06",21.741,21.741,20.244,20.244,214200.0],["2008-06-09",20.197,20.2597,19.4603,19.7581,167100.0],["2008-06-10",19.5621,19.9854,18.8646,19.3897,318200.0],["2008-06-11",19.3819,19.4759,19.1938,19.2251,270600.0],["2008-06-12",19.4916,19.8208,19.2408,19.2643,292500.0],["2008-06-13",19.4994,19.6013,19.2408,19.5621,149200.0],["2008-06-16",19.5935,19.6327,19.2408,19.5935,476300.0],["2008-06-17",19.6248,19.6719,19.374,19.3976,137900.0],["2008-06-18",19.3427,19.7346,19.3427,19.6562,253600.0],["2008-06-19",19.7032,19.9148,19.4367,19.6797,416500.0],["2008-06-20",19.954,19.954,19.0997,19.6327,302300.0],["2008-06-23",19.7189,19.907,18.606,18.8646,188800.0],["2008-06-24",18.6922,18.9195,18.222,18.2298,230800.0],["2008-06-25",18.2063,18.896,18.1514,18.8646,309100.0],["2008-06-26",18.6765,18.6922,18.2846,18.5041,214900.0],["2008-06-27",18.4963,18.8254,18.4963,18.7235,465900.0],["2008-06-30",19.374,19.374,18.363,18.606,268300.0],["2008-07-01",18.5273,18.8106,18.3699,18.5745,317700.0],["2008-07-02",18.5194,18.6139,17.9606,18.1967,205300.0],["2008-07-03",18.1416,18.3226,17.7009,17.8268,134400.0],["2008-07-07",17.9055,17.9685,17.2365,17.4648,250600.0],["2008-07-08",17.5277,18.6532,17.3546,18.362,243500.0],["2008-07-09",18.3463,18.4722,17.0948,17.2365,189400.0],["2008-07-10",17.4333,17.5041,17.024,17.3861,216100.0],["2008-07-11",17.3231,17.4884,16.8745,17.2444,299600.0],["2008-07-14",17.2365,17.4175,16.4573,16.662,246200.0],["2008-07-15",16.5124,16.5124,15.8041,16.3078,551600.0],["2008-07-16",17.024,17.1735,16.2291,17.1106,339200.0],["2008-07-17",17.2129,17.449,16.7328,17.4333,246900.0],["2008-07-18",17.5277,17.5277,16.9217,17.0948,152700.0],["2008-07-21",17.1893,17.8504,17.0791,17.8032,198700.0],["2008-07-22",18.4643,19.6449,17.5041,19.275,315100.0],["2008-07-23",19.1333,20.1643,19.0231,19.6213,270800.0],["2008-07-24",19.7157,19.7157,17.4962,17.6536,299800.0],["2008-07-25",17.7953,18.5509,17.7874,18.0472,210900.0],["2008-07-28",17.9527,18.1888,16.4809,16.5754,284900.0],["2008-07-29",16.536,17.5828,16.3707,16.8902,492000.0],["2008-07-30",18.055,20.6602,17.5986,19.2986,1611200.0],["2008-07-31",19.0467,19.3143,18.5037,18.8972,579200.0],["2008-08-01",19.0861,19.5583,18.6453,19.4088,386100.0],["2008-08-04",19.4324,19.5662,19.1727,19.4324,435000.0],["2008-08-05",19.6292,20.3847,19.2829,20.1644,598200.0],["2008-08-06",19.9912,20.7389,19.8417,20.4949,254100.0],["2008-08-07",20.3454,20.9042,20.3139,20.6995,378400.0],["2008-08-08",20.6917,21.9116,20.5579,21.3449,370000.0],["2008-08-11",21.2977,22.6672,21.2977,22.4232,583600.0],["2008-08-12",22.4311,22.4311,20.5579,21.7463,517300.0],["2008-08-13",22.4153,22.5885,21.4945,21.8487,522200.0],["2008-08-14",21.7227,22.4232,21.7227,21.951,290000.0],["2008-08-15",22.0297,22.6672,21.8565,22.3445,297500.0],["2008-08-18",23.0056,23.0056,21.4236,21.7699,382400.0],["2008-08-19",21.6912,21.9667,21.4079,21.5496,210000.0],["2008-08-20",21.644,22.2028,21.4079,21.7385,123800.0],["2008-08-21",21.6598,22.1005,21.3764,21.9588,201800.0],["2008-08-22",22.0533,22.5806,21.9195,22.3051,210100.0],["2008-08-25",22.1792,22.2343,21.282,21.5732,311600.0],["2008-08-26",21.526,21.9903,21.1088,21.6125,235300.0],["2008-08-27",21.644,22.8167,21.644,22.3996,147600.0],["2008-08-28",22.3917,23.1473,22.3366,22.8639,183100.0],["2008-08-29",22.7302,22.8876,21.7149,21.8801,310900.0],["2008-09-02",22.9348,22.9348,21.6755,22.0218,278900.0],["2008-09-03",21.8959,22.069,21.3056,21.5496,287800.0],["2008-09-04",21.4,21.4945,20.6445,20.6681,246600.0],["2008-09-05",20.3296,20.794,20.1407,20.6995,245300.0],["2008-09-08",21.3843,22.2107,20.9514,21.9352,348000.0],["2008-09-09",21.9824,22.4153,20.9199,21.0222,271800.0],["2008-09-10",21.219,22.2186,20.8648,21.0065,438500.0],["2008-09-11",20.3218,21.2584,20.3218,21.2584,400900.0],["2008-09-12",21.1718,21.8723,20.6051,21.7857,412500.0],["2008-09-15",21.5496,21.6283,20.4634,20.6366,265900.0],["2008-09-16",20.2194,21.8565,20.2194,21.8565,481100.0],["2008-09-17",21.5023,22.6672,21.2426,22.4704,698700.0],["2008-09-18",22.801,25.1858,22.4547,23.2181,1402700.0],["2008-09-19",24.2019,25.1858,23.2181,25.1071,2025300.0],["2008-09-22",24.6742,24.6742,22.1713,22.5727,302600.0],["2008-09-23",22.5255,23.1866,22.0218,22.5413,274100.0],["2008-09-24",22.5413,22.557,21.3528,21.4866,289600.0],["2008-09-25",21.4945,21.9982,21.4472,21.8959,254000.0],["2008-09-26",21.4945,21.8959,21.0144,21.5968,290200.0],["2008-09-29",21.1246,21.5417,19.9597,20.7625,449000.0],["2008-09-30",21.1324,21.4394,20.6366,21.3213,363200.0],["2008-10-01",21.1791,21.6294,20.9816,21.3292,301200.0],["2008-10-02",21.2344,21.4477,19.9468,20.0337,286900.0],["2008-10-03",20.3813,21.0606,19.5044,19.5992,354400.0],["2008-10-06",19.062,19.4333,17.9086,18.8645,521500.0],["2008-10-07",19.3543,19.6466,19.0778,19.1647,811800.0],["2008-10-08",18.4774,19.0541,17.6085,18.1693,649900.0],["2008-10-09",18.2878,18.4379,17.1029,17.1977,422800.0],["2008-10-10",15.6651,19.378,15.6572,18.6196,686900.0],["2008-10-13",18.9672,20.1127,18.7223,19.5281,734100.0],["2008-10-14",20.3102,20.3102,18.5248,18.9751,301900.0],["2008-10-15",18.6354,18.9119,17.3478,17.3478,271900.0],["2008-10-16",17.2767,18.1693,16.463,18.0429,577300.0],["2008-10-17",17.3557,18.588,16.8817,17.3241,308200.0],["2008-10-20",17.5137,17.9323,17.0397,17.8928,218900.0],["2008-10-21",17.5769,18.3115,17.4189,17.8218,213300.0],["2008-10-22",17.5453,18.0034,16.7395,17.1029,249400.0],["2008-10-23",17.2135,17.6954,16.2655,17.3004,275400.0],["2008-10-24",15.989,17.0239,15.7046,16.4077,215100.0],["2008-10-27",16.2181,16.8422,15.5624,15.5624,196100.0],["2008-10-28",16.0285,16.9291,15.0648,16.8975,379700.0],["2008-10-29",17.0318,17.7586,16.4709,16.9923,316900.0],["2008-10-30",17.5848,18.5327,17.5216,17.956,220500.0],["2008-10-31",18.1851,20.4682,17.8297,18.2009,644600.0],["2008-11-03",18.1772,21.0843,18.1772,20.5551,557700.0],["2008-11-04",20.7051,21.7084,20.484,20.9737,654900.0],["2008-11-05",20.6261,20.9579,20.0258,20.1522,370800.0],["2008-11-06",19.5913,19.8836,18.9593,19.0067,288800.0],["2008-11-07",19.2516,19.694,18.8882,19.4017,196200.0],["2008-11-10",19.8994,19.9547,18.6433,18.825,153000.0],["2008-11-11",18.6196,19.7414,18.193,18.8092,219800.0],["2008-11-12",18.3905,18.5643,17.8375,17.8454,210300.0],["2008-11-13",17.9402,19.8836,16.6763,19.8441,278100.0],["2008-11-14",19.4017,19.9389,17.8217,17.8296,399000.0],["2008-11-17",17.7269,18.4063,17.3794,17.5769,185600.0],["2008-11-18",17.6085,18.8013,17.6085,18.7539,385400.0],["2008-11-19",18.2878,19.2753,17.4505,17.5611,289200.0],["2008-11-20",17.4584,19.3622,17.2214,17.2925,491300.0],["2008-11-21",17.6401,18.6117,16.5104,18.1298,581400.0],["2008-11-24",18.3036,19.852,17.6796,19.3148,492100.0],["2008-11-25",19.5123,19.5676,18.6196,19.1568,411400.0],["2008-11-26",18.272,20.7762,18.2562,20.713,324400.0],["2008-11-28",20.4444,20.5392,20.0732,20.5392,180600.0],["2008-12-01",20.1838,20.3971,18.1219,18.2088,388600.0],["2008-12-02",18.7065,19.5755,18.2483,19.4649,291700.0],["2008-12-03",18.9751,20.4918,18.588,20.01,343100.0],["2008-12-04",19.5439,20.871,18.7697,19.2042,286600.0],["2008-12-05",18.9593,20.3339,18.0034,19.9073,381100.0],["2008-12-08",20.4445,21.9138,20.0574,21.345,356900.0],["2008-12-09",21.1396,21.9059,20.7051,21.1712,735200.0],["2008-12-10",22.0244,22.1666,20.9658,21.3687,326800.0],["2008-12-11",21.2265,22.0481,20.2786,20.8552,425200.0],["2008-12-12",20.5235,22.1192,20.1522,21.819,327300.0],["2008-12-15",21.9691,22.2851,20.6182,21.108,326400.0],["2008-12-16",21.503,23.2173,21.503,23.0909,564900.0],["2008-12-17",22.7354,23.0672,22.4589,22.7038,276800.0],["2008-12-18",22.2614,22.7117,21.0922,21.3845,770400.0],["2008-12-19",21.2344,22.7117,21.2344,21.582,675700.0],["2008-12-22",21.6136,21.6136,20.3734,21.266,561900.0],["2008-12-23",21.4398,22.0876,20.7841,20.9658,364700.0],["2008-12-24",21.0527,21.3371,20.6814,21.0764,317900.0],["2008-12-26",20.8631,21.4872,20.6815,21.4556,236100.0],["2008-12-29",21.3529,21.3529,20.5551,21.1159,298400.0],["2008-12-30",21.3213,22.1824,21.1159,22.0876,262200.0],["2008-12-31",22.056,22.4668,21.5267,21.9296,388400.0],["2009-01-02",22.0327,22.1516,21.1685,21.9217,276000.0],["2009-01-05",21.8345,21.9613,20.8831,21.2557,553500.0],["2009-01-06",21.66,21.6838,20.5342,20.78,527300.0],["2009-01-07",20.6452,20.9306,19.4798,19.8365,295200.0],["2009-01-08",19.6938,20.0982,19.0596,19.6621,444000.0],["2009-01-09",19.7176,19.7176,18.7345,18.9803,315100.0],["2009-01-12",18.8931,19.1071,18.2984,18.5997,319700.0],["2009-01-13",18.5759,19.0279,18.0685,18.5284,279500.0],["2009-01-14",18.2429,18.2588,17.3708,17.5611,326800.0],["2009-01-15",17.577,18.2588,17.1647,18.013,291500.0],["2009-01-16",18.243,18.243,16.8793,17.7197,327900.0],["2009-01-20",17.4818,17.6483,16.467,16.5304,365500.0],["2009-01-21",16.9665,18.1003,16.9427,17.9734,765200.0],["2009-01-22",17.8228,17.9179,17.1489,17.4026,408200.0],["2009-01-23",16.8952,17.5453,16.6177,16.9427,372900.0],["2009-01-26",16.9189,17.6642,16.7049,17.1806,342500.0],["2009-01-27",17.0775,17.5136,17.0062,17.1726,188500.0],["2009-01-28",17.4501,17.8703,17.2044,17.3946,464500.0],["2009-01-29",17.1092,17.1092,16.6969,16.7128,246600.0],["2009-01-30",16.8396,16.8793,15.7773,15.912,283700.0],["2009-02-02",15.7297,16.4353,15.4601,16.3322,311000.0],["2009-02-03",16.4512,17.0696,16.0944,16.8476,388500.0],["2009-02-04",16.6732,17.3074,16.356,16.4829,259100.0],["2009-02-05",16.4036,16.7841,16.0468,16.3957,534800.0],["2009-02-06",16.356,16.8238,15.8565,16.467,705200.0],["2009-02-09",16.356,16.4353,15.8169,15.9596,386100.0],["2009-02-10",15.8962,16.0865,15.0875,15.3253,504100.0],["2009-02-11",15.2778,15.3808,14.699,14.9052,529900.0],["2009-02-12",14.7149,14.8893,14.1758,14.81,551600.0],["2009-02-13",14.8734,14.8734,14.3105,14.5167,388400.0],["2009-02-17",14.0727,14.4849,13.9458,14.263,535200.0],["2009-02-18",14.366,14.4136,13.7793,13.8586,382800.0],["2009-02-19",14.1995,14.1995,13.0341,13.0658,420700.0],["2009-02-20",12.7962,12.8993,12.3919,12.7645,847500.0],["2009-02-23",12.9944,12.9944,12.154,12.2095,409200.0],["2009-02-24",12.3998,12.7407,12.273,12.6218,654600.0],["2009-02-25",12.6773,13.0975,12.4712,12.9707,718800.0],["2009-02-26",13.0658,13.1847,12.5822,12.6932,508400.0],["2009-02-27",12.4157,12.8359,12.2809,12.3364,601900.0],["2009-03-02",11.9003,11.9955,11.4009,11.4405,601800.0],["2009-03-03",11.607,11.607,10.9727,10.9727,689000.0],["2009-03-04",11.1392,11.8765,11.0203,11.7021,732800.0],["2009-03-05",11.4643,11.6228,11.0679,11.1154,553500.0],["2009-03-06",11.2423,11.3216,10.8142,11.0362,606200.0],["2009-03-09",10.941,11.2264,10.9093,10.941,474300.0],["2009-03-10",11.0599,11.5753,11.0599,11.5594,473200.0],["2009-03-11",11.4881,11.7259,11.2185,11.3771,314700.0],["2009-03-12",11.3533,11.932,11.1472,11.8528,355400.0],["2009-03-13",11.8845,11.9162,11.6546,11.9083,408400.0],["2009-03-16",12.051,12.7407,11.8924,12.2413,431000.0],["2009-03-17",12.2254,12.7407,12.0113,12.7407,366800.0],["2009-03-18",12.717,13.5573,12.4395,13.5494,510100.0],["2009-03-19",13.7635,13.8665,13.4701,13.7793,435100.0],["2009-03-20",13.7159,15.3095,13.7159,15.3095,2096400.0],["2009-03-23",15.3254,15.5711,14.6118,15.5711,913600.0],["2009-03-24",15.3016,15.4998,14.4691,14.588,569100.0],["2009-03-25",14.7228,15.698,14.2788,14.8893,599700.0],["2009-03-26",15.0399,15.69,14.7783,15.5949,759000.0],["2009-03-27",15.1985,15.4126,14.6594,15.0161,453300.0],["2009-03-30",14.81,14.81,13.7001,14.5325,406700.0],["2009-03-31",14.7228,14.7228,13.8428,14.2867,359500.0],["2009-04-01",14.0874,14.7651,13.6968,14.6455,362400.0],["2009-04-02",14.9166,16.2241,14.9166,15.4826,617600.0],["2009-04-03",15.4986,15.945,15.2195,15.7059,370500.0],["2009-04-06",15.4906,15.6979,14.7412,15.1478,401700.0],["2009-04-07",14.8927,14.9166,14.0476,14.3346,395400.0],["2009-04-08",14.5179,14.805,14.0316,14.4382,401700.0],["2009-04-09",14.8687,15.8733,14.8129,15.8573,441200.0],["2009-04-13",15.5305,15.7059,15.1318,15.4268,356100.0],["2009-04-14",15.2434,15.4109,14.5259,14.8448,392600.0],["2009-04-15",14.781,16.3516,14.5578,15.7617,641200.0],["2009-04-16",15.945,17.0931,15.945,16.7502,670400.0],["2009-04-17",16.7662,17.2844,16.7662,17.0452,475700.0],["2009-04-20",16.7104,17.0054,15.5145,15.5942,591500.0],["2009-04-21",15.4906,16.83,15.363,16.5908,563100.0],["2009-04-22",16.3357,17.8823,16.3118,17.2605,451400.0],["2009-04-23",17.3083,17.3402,16.3755,16.8938,563800.0],["2009-04-24",17.0293,17.9063,16.7821,17.5475,509500.0],["2009-04-27",17.2366,18.273,17.1887,18.1295,668700.0],["2009-04-28",17.8983,18.6158,17.6272,18.2571,436700.0],["2009-04-29",18.3687,19.3413,18.1454,19.0862,442700.0],["2009-04-30",19.0065,19.9074,17.7468,17.7468,609500.0],["2009-05-01",16.9017,16.9416,15.7457,16.527,1602300.0],["2009-05-04",16.2161,17.9541,15.9211,17.9142,960100.0],["2009-05-05",17.6272,18.5122,17.4758,18.1295,598400.0],["2009-05-06",18.5281,18.7274,17.6671,18.5839,890200.0],["2009-05-07",18.5202,18.7753,16.838,17.101,541300.0],["2009-05-08",17.3721,18.5201,17.0293,18.3208,421300.0],["2009-05-11",17.978,18.2012,17.3721,17.7787,404300.0],["2009-05-12",17.8425,17.8425,16.535,17.3482,410600.0],["2009-05-13",17.0133,17.1409,15.7936,15.8414,475600.0],["2009-05-14",15.8733,16.5669,15.6341,16.0088,305600.0],["2009-05-15",15.8892,16.4074,15.3391,15.5623,411900.0],["2009-05-18",15.7856,17.0213,15.6819,16.7662,389000.0],["2009-05-19",16.8459,16.9336,16.256,16.3915,300000.0],["2009-05-20",16.5669,16.9177,15.7059,15.7537,586100.0],["2009-05-21",15.5623,16.3118,15.3869,16.0168,448900.0],["2009-05-22",16.0646,16.3038,15.6182,15.8573,492400.0],["2009-05-26",15.8175,17.1648,15.7537,16.8778,378300.0],["2009-05-27",16.8061,17.5714,15.945,16.0806,318200.0],["2009-05-28",16.1603,16.3357,14.9485,16.1922,314500.0],["2009-05-29",16.5669,19.9313,15.9371,16.6147,288700.0],["2009-06-01",16.8619,17.707,16.2002,17.4359,303000.0],["2009-06-02",17.2525,18.6796,17.1489,18.3607,368700.0],["2009-06-03",18.1375,18.4564,17.8903,18.0418,312800.0],["2009-06-04",18.0578,18.2491,17.7468,18.1614,357700.0],["2009-06-05",18.3368,18.7593,17.97,18.7274,393800.0],["2009-06-08",18.6079,18.9746,18.1853,18.7354,241800.0],["2009-06-09",18.7673,19.5247,18.6716,19.1978,319000.0],["2009-06-10",19.74,19.74,18.265,18.9507,365400.0],["2009-06-11",19.0543,19.2456,18.3448,18.56,331300.0],["2009-06-12",18.4643,18.847,18.1614,18.8391,128400.0],["2009-06-15",18.7035,18.7753,17.683,17.8903,217800.0],["2009-06-16",18.0737,18.7115,17.4439,17.5475,189400.0],["2009-06-17",17.5236,18.0338,17.0692,17.691,157700.0],["2009-06-18",17.6671,17.6671,17.0532,17.1329,205100.0],["2009-06-19",17.4997,17.683,16.838,17.0293,629700.0],["2009-06-22",16.9496,17.0612,16.4712,16.4872,164100.0],["2009-06-23",16.5988,17.1569,16.24,16.9416,328600.0],["2009-06-24",17.0612,17.986,17.0532,17.4439,265400.0],["2009-06-25",17.3004,18.265,17.1569,18.1295,253600.0],["2009-06-26",18.0657,18.2411,17.7628,17.8584,971300.0],["2009-06-29",17.8983,18.4643,17.699,18.1614,170500.0],["2009-06-30",18.2975,18.2975,17.2885,17.3126,249800.0],["2009-07-01",17.4887,17.6569,17.1364,17.4967,288000.0],["2009-07-02",17.2725,17.2725,16.6159,16.6159,218300.0],["2009-07-06",16.8001,16.8001,16.3757,16.68,176200.0],["2009-07-07",16.728,16.8241,16.1114,16.1675,213700.0],["2009-07-08",16.2876,16.4798,15.7591,16.1354,233200.0],["2009-07-09",16.1995,16.4237,15.7991,16.2476,255800.0],["2009-07-10",16.1194,16.2796,15.8472,16.0954,253200.0],["2009-07-13",16.1114,16.4397,15.663,16.3597,201200.0],["2009-07-14",16.2556,16.4638,16.0153,16.2956,151200.0],["2009-07-15",16.4958,16.9202,16.4077,16.8882,279300.0],["2009-07-16",16.8481,17.777,16.72,17.6569,267400.0],["2009-07-17",17.7049,18.0092,17.3846,17.6809,170400.0],["2009-07-20",17.721,18.1053,17.6249,17.9692,111500.0],["2009-07-21",18.0653,18.2575,17.705,18.0413,129600.0],["2009-07-22",17.9051,18.3376,17.8651,18.1934,119800.0],["2009-07-23",18.0893,19.6188,17.9212,19.5948,305700.0],["2009-07-24",19.3225,20.1313,18.8821,19.9551,212400.0],["2009-07-27",19.883,20.4195,19.3705,20.1153,247100.0],["2009-07-28",19.883,20.4676,19.819,20.2914,212300.0],["2009-07-29",19.7389,22.2773,18.9782,22.1732,896800.0],["2009-07-30",22.3654,23.0701,22.1412,22.6297,548100.0],["2009-07-31",22.5816,23.1021,22.3654,22.7418,373000.0],["2009-08-03",22.8699,23.1822,22.4855,22.934,343600.0],["2009-08-04",22.8939,24.2152,22.4535,23.7027,442500.0],["2009-08-05",24.007,24.007,22.9179,23.6066,305000.0],["2009-08-06",23.6386,24.023,22.7898,22.9179,221900.0],["2009-08-07",23.5425,24.063,23.3103,23.5505,334000.0],["2009-08-10",23.4224,23.4224,22.5656,22.99,166700.0],["2009-08-11",22.942,23.0701,21.909,22.3494,190400.0],["2009-08-12",22.3014,23.3343,22.2133,23.1101,373600.0],["2009-08-13",23.2142,23.3023,22.6136,22.9259,165900.0],["2009-08-14",22.8299,22.9179,21.2283,21.6848,326300.0],["2009-08-17",21.2684,21.3084,20.7158,21.1242,171300.0],["2009-08-18",21.3004,21.5166,20.8199,21.4125,207200.0],["2009-08-19",21.2604,21.7889,20.884,21.6447,159400.0],["2009-08-20",21.5326,21.957,21.3805,21.8049,156400.0],["2009-08-21",21.949,23.014,21.7889,22.8219,256800.0],["2009-08-24",22.9099,23.1582,22.3174,22.7338,236600.0],["2009-08-25",22.7818,23.5826,22.7097,23.1341,244600.0],["2009-08-26",23.1662,23.9029,22.4935,23.1101,270100.0],["2009-08-27",23.1982,23.2062,22.1652,22.5015,292000.0],["2009-08-28",22.6777,22.6777,21.6527,21.7328,454700.0],["2009-08-31",21.2363,21.2524,20.0993,20.5797,688000.0],["2009-09-01",20.4996,20.7399,19.7709,19.891,638000.0],["2009-09-02",19.6428,20.0432,19.2264,19.4907,271200.0],["2009-09-03",19.5227,19.7549,19.1303,19.7229,258400.0],["2009-09-04",19.5387,20.1633,19.2985,20.0672,157200.0],["2009-09-08",20.1713,20.6518,19.811,20.5797,363700.0],["2009-09-09",20.6358,20.6358,20.3315,20.5156,198900.0],["2009-09-10",20.4596,20.6358,20.3635,20.6197,391500.0],["2009-09-11",20.6278,20.6438,20.3235,20.5477,396000.0],["2009-09-14",20.3795,20.6518,20.2274,20.6197,130600.0],["2009-09-15",20.6117,20.7879,20.3395,20.6358,697300.0],["2009-09-16",20.7639,21.8769,20.4195,21.8449,689000.0],["2009-09-17",21.8529,22.2373,21.2043,21.8209,219200.0],["2009-09-18",21.909,22.0931,21.3645,21.6687,525100.0],["2009-09-21",21.4125,21.5566,20.876,21.2443,159500.0],["2009-09-22",21.4445,21.5246,20.932,21.1082,152600.0],["2009-09-23",21.1082,21.1082,20.3475,20.4035,252500.0],["2009-09-24",20.4596,20.6998,19.5948,20.1873,277200.0],["2009-09-25",20.1393,20.3795,19.7229,20.0432,208000.0],["2009-09-28",20.2033,20.7479,20.0672,20.5156,132800.0],["2009-09-29",20.5237,20.6121,20.1056,20.387,118000.0],["2009-09-30",20.4594,20.7407,19.9047,20.3066,208700.0],["2009-10-01",20.2182,20.2182,19.2214,19.2616,291900.0],["2009-10-02",19.0365,19.7037,18.9239,19.149,205700.0],["2009-10-05",19.1812,19.8886,19.1008,19.6394,191700.0],["2009-10-06",19.6474,20.2021,19.551,19.9368,275400.0],["2009-10-07",19.9208,20.4433,19.6555,19.8886,174500.0],["2009-10-08",20.0896,20.789,20.0815,20.5156,283200.0],["2009-10-09",20.4353,20.9899,20.4353,20.7568,234600.0],["2009-10-12",20.8694,21.0543,20.4835,20.7005,98500.0],["2009-10-13",20.6362,21.0945,20.379,20.7327,228500.0],["2009-10-14",21.1427,21.2633,20.8452,21.1829,131600.0],["2009-10-15",21.1025,21.625,21.0623,21.5366,208500.0],["2009-10-16",21.4482,21.5125,20.3307,20.805,204900.0],["2009-10-19",20.9256,21.1427,20.4513,20.9176,125500.0],["2009-10-20",20.8854,21.0543,20.4996,20.8372,147800.0],["2009-10-21",20.7729,21.4884,20.3549,20.4433,258700.0],["2009-10-22",20.4674,22.3727,20.1619,21.8421,488500.0],["2009-10-23",21.9466,22.5093,20.6845,20.9899,359200.0],["2009-10-26",20.9819,21.3115,20.3468,20.8613,395600.0],["2009-10-27",20.9256,21.416,20.5639,20.7247,356300.0],["2009-10-28",20.6282,20.6282,19.3982,19.5027,504400.0],["2009-10-29",19.6474,20.4192,19.4465,20.3388,454500.0],["2009-10-30",19.7359,19.8966,18.3371,18.8033,858400.0],["2009-11-02",18.8355,19.141,18.1682,18.9159,556300.0],["2009-11-03",18.7551,19.4625,18.4898,19.2294,536400.0],["2009-11-04",19.3741,20.0574,19.1892,19.2374,541400.0],["2009-11-05",19.3982,20.1378,19.35,19.9609,339900.0],["2009-11-06",19.6796,20.2182,19.4786,20.0735,341200.0],["2009-11-09",20.1941,20.6443,20.0413,20.596,292900.0],["2009-11-10",20.5156,21.0543,20.0896,20.6684,340900.0],["2009-11-11",20.9578,21.2633,20.5639,20.9739,447300.0],["2009-11-12",20.9578,21.207,20.379,20.4674,254100.0],["2009-11-13",20.5719,21.2231,19.9529,20.7649,204600.0],["2009-11-16",21.0301,22.0189,21.0301,21.5366,287900.0],["2009-11-17",21.416,21.7215,21.0382,21.3437,129200.0],["2009-11-18",21.2874,21.5125,20.8131,20.9819,196200.0],["2009-11-19",20.8613,20.9578,20.3307,20.805,207700.0],["2009-11-20",20.6041,20.8774,20.379,20.7005,108500.0],["2009-11-23",21.0864,21.834,21.0382,21.4401,170300.0],["2009-11-24",21.4321,21.5688,20.7488,21.0462,168700.0],["2009-11-25",20.9176,21.4964,20.8131,20.8292,193000.0],["2009-11-27",20.0253,20.387,19.8645,20.0976,960900.0],["2009-11-30",20.1137,20.186,19.4786,19.9851,251400.0],["2009-12-01",20.3227,20.4835,20.0735,20.1378,336800.0],["2009-12-02",19.9127,20.2986,19.8645,20.0413,225600.0],["2009-12-03",20.0815,20.3388,19.6153,19.6796,100600.0],["2009-12-04",19.8725,20.6201,19.8484,20.1217,283000.0],["2009-12-07",20.0655,20.2343,19.6072,19.8404,183100.0],["2009-12-08",19.6072,19.8002,19.2455,19.3259,328300.0],["2009-12-09",19.3982,19.4304,18.7953,19.3982,348900.0],["2009-12-10",19.6796,19.8484,18.948,19.0525,269100.0],["2009-12-11",19.0525,19.6153,18.9802,19.4464,185700.0],["2009-12-14",19.5831,19.7761,19.2616,19.7761,124500.0],["2009-12-15",19.6876,19.9208,19.4706,19.8725,204900.0],["2009-12-16",19.8323,20.4594,19.768,20.3388,253700.0],["2009-12-17",20.186,20.6362,20.1137,20.5076,256500.0],["2009-12-18",20.6041,20.9819,20.588,20.9819,1079200.0],["2009-12-21",21.0301,21.5527,20.8211,21.4241,277600.0],["2009-12-22",21.4884,22.1395,21.408,21.6893,249900.0],["2009-12-23",21.7939,22.1556,21.625,21.834,114700.0],["2009-12-24",21.9144,21.9546,21.7778,21.9064,17700.0],["2009-12-28",21.9707,22.0511,21.3999,21.9386,159300.0],["2009-12-29",22.0189,22.1556,21.7376,21.9305,122000.0],["2009-12-30",21.6813,22.1637,21.6813,21.9546,123100.0],["2009-12-31",21.9546,22.1636,21.5848,21.617,124500.0],["2010-01-04",21.8582,22.1234,21.6331,22.1234,224900.0],["2010-01-05",22.0347,22.2687,21.5506,21.7684,165300.0],["2010-01-06",21.7604,21.946,21.5345,21.8088,204800.0],["2010-01-07",21.7362,22.5914,21.6555,22.2767,257600.0],["2010-01-08",22.1961,22.5349,22.1477,22.2767,132500.0],["2010-01-11",22.2848,22.2848,21.8088,22.0831,181200.0],["2010-01-12",21.8572,22.0912,21.6152,21.8733,164000.0],["2010-01-13",21.9459,22.0186,21.7442,21.9056,153900.0],["2010-01-14",21.7846,21.9782,21.478,21.5506,146900.0],["2010-01-15",21.6151,21.8088,20.8244,20.8648,377300.0],["2010-01-19",20.889,21.4538,20.5743,21.1552,274500.0],["2010-01-20",20.9293,21.0019,20.2274,20.4049,339700.0],["2010-01-21",20.4614,20.4614,20.0499,20.2597,357200.0],["2010-01-22",20.2112,21.365,20.0257,20.4049,335700.0],["2010-01-25",20.5501,20.7357,19.8159,20.1467,299400.0],["2010-01-26",20.0499,20.1951,19.7998,19.7998,112000.0],["2010-01-27",19.7029,19.945,19.2592,19.9289,277900.0],["2010-01-28",20.0176,20.1548,19.1301,19.6061,212500.0],["2010-01-29",19.6223,20.1306,19.5738,19.8966,321500.0],["2010-02-01",19.9289,20.1709,19.7514,19.9692,197800.0],["2010-02-02",19.9692,20.4049,19.8804,20.187,455800.0],["2010-02-03",19.0817,19.5416,18.3071,19.114,816200.0],["2010-02-04",19.001,19.001,18.1619,18.3233,610600.0],["2010-02-05",18.291,18.3394,17.1775,17.9763,457700.0],["2010-02-08",18.1619,18.8235,17.9844,18.6057,329000.0],["2010-02-09",18.6299,19.4367,18.5088,19.1301,248400.0],["2010-02-10",19.122,19.2834,18.6218,18.9768,279900.0],["2010-02-11",18.9929,19.5738,18.6137,19.5496,239000.0],["2010-02-12",19.4125,19.9047,19.1624,19.9047,285800.0],["2010-02-16",20.058,20.179,19.8482,20.1306,127600.0],["2010-02-17",20.1306,20.1306,19.3721,19.824,267800.0],["2010-02-18",19.832,19.8966,19.4125,19.6949,218200.0],["2010-02-19",19.6626,20.5098,19.5416,19.9773,381400.0],["2010-02-22",20.0983,20.3888,19.8966,20.2435,116700.0],["2010-02-23",20.2677,20.4049,19.4932,19.6142,198500.0],["2010-02-24",19.7271,19.9692,19.0817,19.8482,247900.0],["2010-02-25",19.5254,19.9531,19.0494,19.9208,259600.0],["2010-02-26",19.9692,20.0015,19.3963,19.832,235200.0],["2010-03-01",20.1225,20.3242,19.6949,20.1064,431100.0],["2010-03-02",20.1144,20.421,20.066,20.3807,153900.0],["2010-03-03",20.3726,20.7357,20.2193,20.421,194500.0],["2010-03-04",20.5178,20.7196,20.2919,20.5017,145500.0],["2010-03-05",20.5663,20.9455,20.534,20.9455,143500.0],["2010-03-08",20.889,21.7604,20.8809,21.712,301800.0],["2010-03-09",21.6716,22.0508,21.486,21.833,445000.0],["2010-03-10",21.7684,22.1799,21.5425,21.6555,159800.0],["2010-03-11",21.4618,21.8733,21.2763,21.8491,181900.0],["2010-03-12",21.8814,21.9298,21.599,21.9298,289900.0],["2010-03-15",21.9621,23.0836,21.9621,22.9948,502000.0],["2010-03-16",22.9868,23.5758,22.9545,23.0755,334300.0],["2010-03-17",23.0594,23.3498,22.7689,22.8415,216700.0],["2010-03-18",22.8899,23.1239,22.5914,22.7044,132400.0],["2010-03-19",21.9702,23.0352,21.7684,21.9702,540600.0],["2010-03-22",21.8653,22.5914,21.8249,22.5511,203600.0],["2010-03-23",22.5753,23.011,22.1557,22.89,293800.0],["2010-03-24",22.8496,23.0917,22.5753,22.6318,184400.0],["2010-03-25",22.8093,23.0513,22.4462,22.4785,178800.0],["2010-03-26",22.5914,22.8577,22.3574,22.5349,119300.0],["2010-03-29",22.6318,22.8012,22.4704,22.777,107200.0],["2010-03-30",22.8577,23.1239,22.6318,22.7205,279800.0],["2010-03-31",22.6963,22.9706,22.3816,22.3978,179300.0],["2010-04-01",22.6237,22.8899,22.2122,22.7124,274600.0],["2010-04-05",22.8819,23.3902,22.6479,23.1239,172900.0],["2010-04-06",22.9701,23.4964,22.6138,23.0915,278500.0],["2010-04-07",22.9944,23.3668,22.7029,23.043,421400.0],["2010-04-08",22.9782,23.3911,22.2495,23.2373,198400.0],["2010-04-09",23.1725,24.1117,23.1401,24.0631,234500.0],["2010-04-12",24.1684,24.8566,23.7393,24.6704,360600.0],["2010-04-13",24.5651,24.8809,24.5084,24.6866,279700.0],["2010-04-14",24.7675,24.8647,24.5327,24.8404,357500.0],["2010-04-15",24.5085,24.8404,24.3222,24.4923,278300.0],["2010-04-16",24.4275,24.7756,24.1279,24.719,432200.0],["2010-04-19",24.7351,24.978,24.217,24.9376,264500.0],["2010-04-20",25.1076,25.4072,24.6947,25.2291,240800.0],["2010-04-21",25.391,25.8687,25.2695,25.7715,285200.0],["2010-04-22",25.6177,26.3707,25.0995,26.2735,338400.0],["2010-04-23",26.3707,27.0265,25.9415,26.3545,354900.0],["2010-04-26",26.4435,27.318,26.4435,26.7674,311700.0],["2010-04-27",26.7593,27.0589,25.3829,25.5043,367900.0],["2010-04-28",25.7472,26.3788,25.6744,25.9011,379900.0],["2010-04-29",26.2249,26.905,26.0873,26.816,461800.0],["2010-04-30",27.6095,28.8159,27.488,27.5204,816100.0],["2010-05-03",27.7876,28.1114,27.5204,27.7309,405300.0],["2010-05-04",27.3908,27.488,26.5002,26.986,495700.0],["2010-05-05",26.8403,26.8403,25.7472,26.2006,521200.0],["2010-05-06",26.0792,26.5974,24.2898,25.0833,719000.0],["2010-05-07",24.9619,25.5691,23.9579,24.1117,707700.0],["2010-05-10",25.2452,26.1683,24.9781,26.063,399600.0],["2010-05-11",25.7958,26.4516,25.5124,26.1763,432400.0],["2010-05-12",26.2573,27.3747,26.1035,27.3342,444100.0],["2010-05-13",27.3018,27.4961,26.5164,26.7512,324500.0],["2010-05-14",26.5569,26.5569,25.7148,26.2735,269900.0],["2010-05-17",26.484,26.9941,25.059,26.2735,343800.0],["2010-05-18",26.565,27.0832,25.7068,25.7958,358400.0],["2010-05-19",25.6501,26.3788,25.0347,25.4881,378200.0],["2010-05-20",24.7675,24.7756,23.1968,23.2211,482500.0],["2010-05-21",22.8729,23.5773,22.541,23.1401,520400.0],["2010-05-24",23.1482,23.553,22.7758,22.8325,264300.0],["2010-05-25",22.1523,22.9377,21.6827,22.8405,391300.0],["2010-05-26",22.9782,23.8607,22.5815,22.7758,370000.0],["2010-05-27",23.1887,23.9822,23.0754,23.9741,275000.0],["2010-05-28",23.8364,23.9741,23.464,23.6583,253800.0],["2010-06-01",23.1968,23.5692,22.4843,22.5167,368000.0],["2010-06-02",22.8001,23.3749,22.2738,23.3668,410800.0],["2010-06-03",23.3344,23.7474,22.9863,23.6421,278100.0],["2010-06-04",23.1482,23.1482,21.8447,21.9256,378100.0],["2010-06-07",21.9904,22.0552,20.8407,20.8812,452500.0],["2010-06-08",20.9621,21.1807,20.4763,20.8083,346000.0],["2010-06-09",21.0998,21.9175,20.9378,21.3265,503200.0],["2010-06-10",21.8042,22.7758,21.8042,22.5329,393200.0],["2010-06-11",22.2414,22.7596,22.0228,22.6219,307100.0],["2010-06-14",22.9377,23.2292,22.4438,22.5896,310200.0],["2010-06-15",22.7272,23.0673,22.3871,23.0106,240700.0],["2010-06-16",22.8324,22.9701,22.3467,22.4762,315400.0],["2010-06-17",22.6462,22.6462,21.8366,22.1281,259000.0],["2010-06-18",22.2657,22.4114,21.707,21.877,540300.0],["2010-06-21",22.29,22.5976,21.5613,21.7718,201600.0],["2010-06-22",21.8285,22.4033,21.1807,21.2374,236900.0],["2010-06-23",21.205,21.8204,20.703,21.3103,410900.0],["2010-06-24",21.1403,21.8528,20.7192,21.3265,413900.0],["2010-06-25",21.4074,21.7232,20.9783,21.3912,419700.0],["2010-06-28",21.4641,21.9256,20.9945,21.3751,206300.0],["2010-06-29",20.8407,20.8731,19.9744,20.2092,401100.0],["2010-06-30",20.2334,20.4925,19.7719,19.8772,365300.0],["2010-07-01",19.9339,19.9339,18.9542,19.5533,393700.0],["2010-07-02",19.7395,19.8205,19.1566,19.3995,233300.0],["2010-07-06",19.8873,20.0906,19.0824,19.2369,303400.0],["2010-07-07",19.2857,19.9605,19.0011,19.9524,326000.0],["2010-07-08",20.1231,20.2857,19.6271,20.0662,307700.0],["2010-07-09",19.9686,20.3426,19.7491,20.2125,126100.0],["2010-07-12",20.115,20.2207,19.4076,19.6922,135900.0],["2010-07-13",20.0906,20.6028,19.7572,20.4483,234700.0],["2010-07-14",20.4077,20.4321,19.5052,19.8141,285600.0],["2010-07-15",19.7735,19.9117,19.3101,19.8304,184600.0],["2010-07-16",19.6271,19.7735,18.6759,18.749,346000.0],["2010-07-19",18.8873,19.0336,18.5133,18.6434,415700.0],["2010-07-20",18.3994,19.3101,18.3994,19.2369,342400.0],["2010-07-21",19.3588,19.5296,18.806,18.9767,228400.0],["2010-07-22",19.3101,20.0337,19.3101,19.9686,430100.0],["2010-07-23",19.8304,20.6353,19.5946,20.5296,271200.0],["2010-07-26",20.6678,21.0662,20.3833,21.0256,220400.0],["2010-07-27",21.2533,21.359,20.4565,20.5215,206800.0],["2010-07-28",20.3995,20.6191,19.4808,19.5784,310100.0],["2010-07-29",19.7247,20.1638,19.1556,19.8141,228400.0],["2010-07-30",18.31,21.302,18.31,20.9687,471800.0],["2010-08-02",21.3183,21.4646,20.9362,21.2776,274800.0],["2010-08-03",21.1476,21.424,20.676,20.9768,179100.0],["2010-08-04",21.1557,21.4646,20.741,20.928,144300.0],["2010-08-05",20.7573,20.7573,20.3345,20.3833,168800.0],["2010-08-06",20.0093,20.367,19.6515,20.2776,237000.0],["2010-08-09",20.4809,20.7492,20.2857,20.6109,227800.0],["2010-08-10",20.2776,20.2776,19.7979,19.9442,227900.0],["2010-08-11",19.5052,19.5052,18.6596,18.7165,259300.0],["2010-08-12",18.3832,18.9686,18.3832,18.6759,225200.0],["2010-08-13",18.6108,18.7897,18.3181,18.4807,206200.0],["2010-08-16",18.6433,19.8711,18.5051,19.0499,352800.0],["2010-08-17",19.3588,19.7084,19.1556,19.4076,248900.0],["2010-08-18",19.4889,19.9849,19.1637,19.8467,280600.0],["2010-08-19",19.6922,19.741,18.7734,18.8791,244500.0],["2010-08-20",18.7409,19.0417,18.3344,18.9848,206400.0],["2010-08-23",19.0986,19.1474,18.1392,18.1555,242400.0],["2010-08-24",17.8303,18.3994,17.2693,17.9522,274700.0],["2010-08-25",17.7409,18.8141,17.5295,18.7247,259600.0],["2010-08-26",18.7653,19.0336,18.2612,18.3181,166000.0],["2010-08-27",18.5214,19.0255,18.1799,18.9279,195900.0],["2010-08-30",18.8791,19.0011,18.2043,18.2043,169800.0],["2010-08-31",18.1718,18.375,17.7734,17.9197,281300.0],["2010-09-01",18.2449,18.7734,17.9929,18.7734,181100.0],["2010-09-02",18.7328,19.3507,18.5946,19.2613,146000.0],["2010-09-03",19.5946,19.9117,19.2287,19.6515,162400.0],["2010-09-07",19.5214,19.6271,18.9198,19.0417,199600.0],["2010-09-08",19.0499,19.3995,18.9523,19.0661,85500.0],["2010-09-09",19.4401,19.4564,18.8954,19.2044,101800.0],["2010-09-10",19.245,19.6028,19.18,19.2857,100400.0],["2010-09-13",19.4971,20.3182,19.3101,20.2044,224800.0],["2010-09-14",20.0662,20.3508,19.8792,20.0174,159200.0],["2010-09-15",19.8711,20.1963,19.7328,19.9686,119400.0],["2010-09-16",19.8711,19.8873,19.1312,19.5377,137700.0],["2010-09-17",19.7654,20.0743,19.1068,20.0337,447000.0],["2010-09-20",20.0418,20.7492,19.5784,20.7004,230100.0],["2010-09-21",20.741,21.2451,20.4565,20.6922,257500.0],["2010-09-22",20.6109,20.9687,19.9849,20.0987,269500.0],["2010-09-23",19.7003,20.4239,19.554,19.6353,124500.0],["2010-09-24",20.0093,21.2695,19.5621,21.1882,242100.0],["2010-09-27",21.2533,21.2533,20.7492,20.9199,115200.0],["2010-09-28",21.0093,21.1069,20.4158,21.0825,294700.0],["2010-09-29",20.9362,21.2776,20.7492,21.1882,128200.0],["2010-09-30",21.3346,21.546,20.5215,20.9606,205200.0],["2010-10-01",21.1394,21.1394,20.6597,21.1232,167400.0],["2010-10-04",21.05,21.3345,20.5621,20.7573,152100.0],["2010-10-05",21.0756,21.6797,20.6267,21.647,175000.0],["2010-10-06",21.8592,21.9245,21.4511,21.598,148600.0],["2010-10-07",21.8266,21.9245,21.2144,21.4511,128800.0],["2010-10-08",21.5246,21.8429,21.1001,21.7286,116000.0],["2010-10-11",21.7694,21.9,21.4756,21.598,108600.0],["2010-10-12",21.4511,21.4511,20.9613,21.296,206100.0],["2010-10-13",21.3532,22.251,21.0267,22.0878,166000.0],["2010-10-14",22.047,22.0878,21.1491,21.345,218200.0],["2010-10-15",21.7123,21.7368,21.0022,21.296,459800.0],["2010-10-18",21.394,21.394,20.8716,21.1083,202900.0],["2010-10-19",20.7083,21.6878,20.7083,21.0103,258800.0],["2010-10-20",21.092,21.5082,20.6838,21.2879,143400.0],["2010-10-21",21.4838,21.9735,21.1164,21.5572,158100.0],["2010-10-22",21.5899,21.5899,21.2634,21.4756,81300.0],["2010-10-25",21.5817,22.2265,21.4837,21.598,171900.0],["2010-10-26",21.4511,21.5735,21.1491,21.4266,105400.0],["2010-10-27",21.1817,21.4593,20.945,21.394,162900.0],["2010-10-28",21.5817,21.6143,21.1246,21.2715,75400.0],["2010-10-29",21.0511,21.9735,21.0511,21.696,210500.0],["2010-11-01",21.7858,22.0306,21.1899,21.4674,180700.0],["2010-11-02",21.5735,22.0306,21.4919,21.9164,209600.0],["2010-11-03",22.0062,22.0306,21.5735,21.9572,188400.0],["2010-11-04",22.1939,22.7,22.0062,22.6102,443000.0],["2010-11-05",22.6102,22.8551,22.3163,22.4061,341700.0],["2010-11-08",22.251,22.3163,21.9327,22.1368,141200.0],["2010-11-09",22.1776,22.2265,21.4919,21.6388,151000.0],["2010-11-10",21.647,22.1449,21.4511,22.0796,178500.0],["2010-11-11",21.7205,21.9898,21.4756,21.8347,133400.0],["2010-11-12",21.5409,21.7613,21.4021,21.6388,238900.0],["2010-11-15",21.7858,21.8184,21.4103,21.4919,223700.0],["2010-11-16",21.2307,21.2307,20.8389,21.0185,288600.0],["2010-11-17",21.0512,21.1328,20.5043,20.9042,211400.0],["2010-11-18",21.1981,21.5735,20.994,21.0838,204800.0],["2010-11-19",20.9287,21.0675,20.6185,20.7981,332400.0],["2010-11-22",20.7083,20.9369,20.4226,20.8552,240800.0],["2010-11-23",20.5451,20.8226,20.39,20.7246,201100.0],["2010-11-24",20.9777,21.2715,20.7899,21.2715,157100.0],["2010-11-26",21.1246,21.2879,21.0103,21.1246,59600.0],["2010-11-29",20.9695,21.1083,20.6185,21.0022,95400.0],["2010-11-30",20.7328,21.3368,20.6104,21.1164,468700.0],["2010-12-01",21.5246,21.8429,21.2878,21.7368,414100.0],["2010-12-02",21.7123,22.3816,21.6225,22.3327,333900.0],["2010-12-03",22.2592,22.4388,22.0225,22.3653,174800.0],["2010-12-06",22.251,22.8387,22.1694,22.7408,167500.0],["2010-12-07",22.8551,23.5162,22.8469,23.1979,339100.0],["2010-12-08",23.0265,23.0346,22.3327,22.7,427300.0],["2010-12-09",22.9204,22.9204,22.3163,22.5939,237300.0],["2010-12-10",22.6428,23.2877,22.5041,23.1979,183600.0],["2010-12-13",23.3122,23.655,23.0428,23.4999,212100.0],["2010-12-14",23.5081,23.7856,23.4101,23.606,124400.0],["2010-12-15",23.5815,24.0305,23.4672,23.6958,223200.0],["2010-12-16",23.7366,24.6018,23.7366,24.5529,337000.0],["2010-12-17",24.5447,24.8549,24.3733,24.5529,581400.0],["2010-12-20",24.5529,24.7161,24.4059,24.6508,185100.0],["2010-12-21",24.7651,25.0916,24.6018,25.0426,170300.0],["2010-12-22",25.0753,25.1814,24.7243,25.0916,142400.0],["2010-12-23",25.0916,25.2467,25.0181,25.0753,91000.0],["2010-12-27",24.9692,25.565,24.9692,25.4834,79800.0],["2010-12-28",25.3773,25.4997,25.2385,25.4834,119600.0],["2010-12-29",25.5079,25.7446,25.3936,25.5079,103000.0],["2010-12-30",25.5324,25.663,25.3691,25.3773,70300.0],["2010-12-31",25.3528,25.614,25.1406,25.2303,154500.0],["2011-01-03",25.5324,25.8507,25.4344,25.7119,160600.0],["2011-01-04",25.7119,25.7938,24.4673,24.7375,207400.0],["2011-01-05",24.7048,25.1551,24.5737,25.1224,166900.0],["2011-01-06",25.0814,25.2534,24.713,24.9095,168200.0],["2011-01-07",24.934,25.3762,23.7794,24.2871,345800.0],["2011-01-10",23.9923,24.5328,23.37,24.4591,389600.0],["2011-01-11",24.5492,25.0732,24.3854,24.934,201000.0],["2011-01-12",25.2452,25.4253,24.9422,25.3926,167500.0],["2011-01-13",25.3271,25.4008,25.0077,25.2206,114600.0],["2011-01-14",25.2206,25.8593,24.9258,25.8511,207800.0],["2011-01-18",25.7119,25.8839,25.499,25.8266,175000.0],["2011-01-19",25.7447,25.7447,25.1469,25.2943,215000.0],["2011-01-20",25.1387,25.6219,24.6065,24.9422,387000.0],["2011-01-21",25.1224,25.1469,24.2871,24.4345,453100.0],["2011-01-24",24.4919,24.975,24.4182,24.8931,183200.0],["2011-01-25",24.6638,25.1551,24.4345,25.1469,201500.0],["2011-01-26",25.1961,25.8102,25.0323,25.5482,241000.0],["2011-01-27",25.499,25.5482,25.065,25.1961,183900.0],["2011-01-28",25.1469,25.237,24.1643,24.2462,247700.0],["2011-01-31",24.4509,24.6638,24.1807,24.3608,168900.0],["2011-02-01",24.541,24.7866,24.3608,24.7129,169400.0],["2011-02-02",24.5737,24.7866,24.1725,24.2871,155800.0],["2011-02-03",24.2216,24.4345,23.6075,24.1971,238800.0],["2011-02-04",23.3209,23.6648,22.6576,23.3373,391600.0],["2011-02-07",23.3045,23.804,23.1571,23.6157,278500.0],["2011-02-08",23.5747,24.0906,23.411,24.0251,213400.0],["2011-02-09",23.9596,24.1234,23.4519,23.8859,191000.0],["2011-02-10",23.673,24.2052,23.6239,24.1234,197600.0],["2011-02-11",23.9842,24.4919,23.8777,24.4837,143800.0],["2011-02-14",24.4673,24.5328,24.2544,24.4673,121000.0],["2011-02-15",24.2953,24.5492,24.2052,24.2216,194200.0],["2011-02-16",24.3445,24.6229,24.1397,24.4918,141000.0],["2011-02-17",24.4263,25.0323,24.2953,24.934,241500.0],["2011-02-18",25.0077,25.3844,24.934,25.1387,208800.0],["2011-02-22",24.844,24.934,24.0742,24.1316,334300.0],["2011-02-23",24.1152,24.1152,23.1571,23.2144,368700.0],["2011-02-24",23.2308,23.5338,22.8378,23.2308,273700.0],["2011-02-25",23.3618,23.7139,23.1326,23.7139,224700.0],["2011-02-28",23.8286,24.0497,23.5092,23.6894,237900.0],["2011-03-01",23.8122,23.9023,22.7723,22.846,291900.0],["2011-03-02",22.805,23.2718,22.7968,23.1571,175600.0],["2011-03-03",23.4437,23.9105,23.4192,23.6648,188200.0],["2011-03-04",23.6976,23.6976,22.9852,23.2554,209100.0],["2011-03-07",23.3291,23.3618,22.4857,22.7231,396200.0],["2011-03-08",22.7886,23.6239,22.6412,23.4192,374700.0],["2011-03-09",23.3864,23.9678,23.2062,23.6484,233000.0],["2011-03-10",23.2881,23.2963,22.5921,22.6249,256500.0],["2011-03-11",22.4857,22.9688,22.3956,22.7641,148700.0],["2011-03-14",22.4283,22.7804,22.1827,22.3465,311300.0],["2011-03-15",21.4621,22.6822,21.4621,22.4775,285400.0],["2011-03-16",22.4038,22.7395,21.9616,22.2891,408300.0],["2011-03-17",22.7886,22.7886,22.4202,22.4775,249800.0],["2011-03-18",22.6904,22.9606,22.5757,22.7395,1861600.0],["2011-03-21",23.0507,23.3864,22.936,23.1326,241300.0],["2011-03-22",23.2144,23.2718,22.9934,23.067,201700.0],["2011-03-23",22.9852,23.1162,22.543,23.0343,171800.0],["2011-03-24",23.2063,23.3782,22.8214,23.3045,200400.0],["2011-03-25",23.3373,23.9596,23.1489,23.804,254600.0],["2011-03-28",23.8122,23.9514,23.5829,23.6075,164900.0],["2011-03-29",23.5502,23.9432,23.4847,23.9187,175200.0],["2011-03-30",24.0415,24.2216,23.6976,23.845,186800.0],["2011-03-31",23.804,24.1397,23.6976,24.1234,176200.0],["2011-04-01",24.3526,24.7948,24.2626,24.4263,153600.0],["2011-04-04",24.4673,24.5492,24.0742,24.2053,172600.0],["2011-04-05",24.0613,24.1847,23.9133,24.086,253900.0],["2011-04-06",24.2916,24.3574,23.9215,24.2422,212100.0],["2011-04-07",24.2423,24.4478,23.8558,24.1189,197700.0],["2011-04-08",24.3409,24.3409,23.5104,23.5844,157700.0],["2011-04-11",23.6091,23.7242,23.2966,23.461,91800.0],["2011-04-12",23.2472,23.4035,23.0088,23.0417,123100.0],["2011-04-13",23.1897,23.1897,22.5647,22.7456,186800.0],["2011-04-14",22.4496,22.8772,22.244,22.8525,208900.0],["2011-04-15",22.8032,23.0417,22.5647,23.0005,147100.0],["2011-04-18",22.5236,22.6387,22.2358,22.4742,128200.0],["2011-04-19",22.5236,22.7867,22.3427,22.4331,172600.0],["2011-04-20",22.9348,22.943,22.6881,22.943,115800.0],["2011-04-21",23.1568,23.1732,22.8032,23.1321,111700.0],["2011-04-25",23.0663,23.1897,22.7127,22.8279,123100.0],["2011-04-26",22.9019,23.4035,22.8361,23.0499,174400.0],["2011-04-27",23.017,23.017,22.614,22.7538,279900.0],["2011-04-28",22.6634,22.943,22.6634,22.9101,161500.0],["2011-04-29",23.0334,24.0942,22.8361,22.9594,425000.0],["2011-05-02",23.0252,23.1568,22.54,22.7209,473800.0],["2011-05-03",22.6387,22.7456,22.3509,22.5647,285000.0],["2011-05-04",22.6058,22.6552,22.0055,22.17,237000.0],["2011-05-05",22.0384,22.7045,21.4792,21.6766,2800600.0],["2011-05-06",22.0466,22.0466,21.5368,21.6684,414900.0],["2011-05-09",21.6108,21.6766,21.4217,21.4792,309300.0],["2011-05-10",21.6272,21.8904,21.6108,21.8657,287500.0],["2011-05-11",21.8164,21.8328,21.5861,21.7177,337600.0],["2011-05-12",21.5532,22.2029,21.5532,22.0138,565000.0],["2011-05-13",22.0055,22.1618,21.8082,21.8822,295600.0],["2011-05-16",21.9397,22.5483,21.8657,22.318,459300.0],["2011-05-17",22.17,22.244,21.9233,21.9726,354000.0],["2011-05-18",22.0055,22.2029,21.9151,22.1453,328100.0],["2011-05-19",22.318,22.4085,22.0466,22.3345,278700.0],["2011-05-20",22.2193,22.4578,22.17,22.2769,298000.0],["2011-05-23",21.874,21.948,21.6848,21.874,270700.0],["2011-05-24",21.8986,22.1864,21.693,22.022,298100.0],["2011-05-25",21.9068,22.2687,21.8575,22.1864,271900.0],["2011-05-26",22.0795,22.54,21.9233,22.4002,340800.0],["2011-05-27",22.5154,22.7456,22.4496,22.7045,195800.0],["2011-05-31",22.9594,23.0499,22.8114,23.0417,454800.0],["2011-06-01",22.943,22.943,22.6223,22.6963,504400.0],["2011-06-02",22.614,23.2308,22.6058,23.1568,461100.0],["2011-06-03",22.6963,22.943,22.614,22.8196,526700.0],["2011-06-06",22.7538,22.9677,22.721,22.8607,323400.0],["2011-06-07",23.0828,23.1239,22.8936,22.9183,364300.0],["2011-06-08",22.943,22.9759,22.7621,22.8936,306200.0],["2011-06-09",23.0088,23.3213,22.8772,23.2061,225600.0],["2011-06-10",23.0581,23.3048,23.017,23.1897,412800.0],["2011-06-13",23.2555,24.4149,23.2061,24.0613,501900.0],["2011-06-14",24.3574,24.7028,24.2587,24.3163,314100.0],["2011-06-15",24.0367,24.16,23.8558,23.9298,273600.0],["2011-06-16",23.9298,24.3821,23.8558,24.234,235200.0],["2011-06-17",24.4396,24.9906,24.3903,24.5959,666900.0],["2011-06-20",24.489,24.7603,24.3738,24.6288,291200.0],["2011-06-21",24.785,24.9823,24.6041,24.6945,277700.0],["2011-06-22",24.5712,24.7192,24.2669,24.3738,261600.0],["2011-06-23",24.086,24.4067,23.9133,24.3327,306400.0],["2011-06-24",24.3985,24.4643,23.9873,24.1518,886900.0],["2011-06-27",24.1682,24.3327,23.9298,24.1271,244100.0],["2011-06-28",24.1765,24.3327,23.9791,24.1107,254500.0],["2011-06-29",24.2423,24.3821,24.0778,24.308,148700.0],["2011-06-30",24.3985,24.6287,24.3409,24.563,165600.0],["2011-07-01",24.5959,25.1221,24.5301,25.0646,323800.0],["2011-07-05",25.0439,25.0687,24.821,24.9779,225800.0],["2011-07-06",24.9118,25.1265,24.9036,24.9944,139300.0],["2011-07-07",25.1843,25.2421,24.9779,25.0522,195900.0],["2011-07-08",24.7302,24.8788,24.6476,24.8127,190000.0],["2011-07-11",24.499,24.5403,24.1935,24.2678,171000.0],["2011-07-12",24.1191,24.1935,23.921,23.9788,190100.0],["2011-07-13",24.1522,24.2843,23.9127,24.0201,148400.0],["2011-07-14",24.0448,24.1769,23.4586,23.4668,175100.0],["2011-07-15",23.5246,23.6237,23.2521,23.3595,261300.0],["2011-07-18",23.2026,23.2604,22.7567,23.1118,160600.0],["2011-07-19",23.3182,23.5577,23.2687,23.5164,126100.0],["2011-07-20",23.5164,23.5164,23.2026,23.343,132200.0],["2011-07-21",23.5081,23.8384,23.3595,23.7145,138200.0],["2011-07-22",23.632,23.7311,23.2852,23.5659,115300.0],["2011-07-25",23.2852,23.5659,23.1613,23.3265,95400.0],["2011-07-26",23.2356,23.2356,22.6659,22.8145,248000.0],["2011-07-27",22.6659,22.7237,22.0466,22.0796,229000.0],["2011-07-28",22.1539,22.3851,21.9971,22.2613,401800.0],["2011-07-29",22.0961,23.5659,22.0796,23.3677,301900.0],["2011-08-01",23.4916,23.9375,23.1035,23.4008,296600.0],["2011-08-02",23.2934,23.6898,23.0705,23.1448,447000.0],["2011-08-03",23.1448,23.6155,23.054,23.1943,591900.0],["2011-08-04",22.9714,23.3265,22.3273,22.3686,354600.0],["2011-08-05",22.6411,23.1365,22.1622,22.3439,397600.0],["2011-08-08",21.7989,22.2778,20.5438,20.5851,431600.0],["2011-08-09",20.9649,21.5594,19.8502,21.5429,420400.0],["2011-08-10",21.064,21.419,20.2713,20.3539,457300.0],["2011-08-11",20.4282,22.0714,20.23,21.675,329700.0],["2011-08-12",21.8484,21.9145,21.3695,21.7081,367900.0],["2011-08-15",21.8897,22.3026,21.8897,22.2778,238700.0],["2011-08-16",22.0383,22.1292,21.4025,21.642,142500.0],["2011-08-17",21.8071,21.8732,21.3034,21.6172,205500.0],["2011-08-18",20.8823,20.9897,20.0649,20.263,253400.0],["2011-08-19",19.8997,20.5686,19.7016,19.8254,201100.0],["2011-08-22",20.3209,20.3952,19.7346,19.9245,196200.0],["2011-08-23",20.0236,20.8906,19.8254,20.8906,319400.0],["2011-08-24",20.841,21.5016,20.7172,21.4273,138500.0],["2011-08-25",21.5759,21.8897,20.7585,20.9649,140900.0],["2011-08-26",20.808,21.9062,20.5686,21.9062,161500.0],["2011-08-29",22.1457,23.376,22.1457,23.3677,211300.0],["2011-08-30",23.153,23.7228,22.765,23.5494,166100.0],["2011-08-31",23.6733,23.9375,23.1283,23.4751,207000.0],["2011-09-01",23.4255,23.8632,22.3438,22.4925,191000.0],["2011-09-02",21.964,22.1952,21.32,21.3943,204700.0],["2011-09-06",20.742,21.7328,20.6677,21.6668,223500.0],["2011-09-07",22.0549,22.7319,21.964,22.6576,154400.0],["2011-09-08",22.3851,22.7815,22.0136,22.1374,145600.0],["2011-09-09",21.8484,21.9888,21.0723,21.3613,229500.0],["2011-09-12",21.0145,21.9062,20.9649,21.8815,203000.0],["2011-09-13",21.9475,22.6989,21.7989,22.4099,234000.0],["2011-09-14",22.5916,22.9219,22.0631,22.5833,290800.0],["2011-09-15",22.7485,22.765,22.0466,22.3769,206400.0],["2011-09-16",22.476,22.6163,21.7163,21.7906,567700.0],["2011-09-19",21.4108,21.4603,20.8741,21.2291,154300.0],["2011-09-20",21.353,21.5759,20.7998,20.8411,141900.0],["2011-09-21",20.775,20.9401,20.0814,20.1062,233800.0],["2011-09-22",19.7428,20.4364,19.7016,20.2961,336200.0],["2011-09-23",20.2796,21.2209,20.1887,20.9979,256900.0],["2011-09-26",21.2374,21.2374,20.4695,20.8823,313400.0],["2011-09-27",21.2456,21.9558,21.1218,21.386,233700.0],["2011-09-28",21.4356,21.5759,20.6677,20.6842,194800.0],["2011-09-29",21.1631,21.5512,20.6759,21.3447,153000.0],["2011-09-30",20.9484,21.4603,20.5603,20.5851,176500.0],["2011-10-03",20.3869,20.9484,19.7511,19.7594,302900.0],["2011-10-04",19.5228,22.1624,19.4481,22.0711,364000.0],["2011-10-05",22.096,22.9675,21.8718,22.9343,358600.0],["2011-10-06",22.8015,23.3908,22.6106,23.3659,287000.0],["2011-10-07",23.424,23.4489,22.4363,22.5525,187700.0],["2011-10-10",23.0339,23.6316,22.9177,23.6233,158400.0],["2011-10-11",23.3493,23.9138,23.3161,23.7893,179400.0],["2011-10-12",23.9304,24.4782,23.7063,24.3371,217000.0],["2011-10-13",24.0798,24.1877,23.5983,23.9553,169200.0],["2011-10-14",24.3039,24.6857,23.9553,24.6193,123100.0],["2011-10-17",24.3703,24.4367,23.5319,23.6233,173400.0],["2011-10-18",23.7063,24.7936,23.5319,24.6276,308900.0],["2011-10-19",24.445,25.5573,24.445,24.8102,353400.0],["2011-10-20",24.8434,24.8434,24.0217,24.7272,131500.0],["2011-10-21",25.1422,25.217,24.694,24.9845,334900.0],["2011-10-24",25.0011,26.047,24.9596,25.8395,271300.0],["2011-10-25",25.5739,25.5739,24.6608,24.6857,287800.0],["2011-10-26",25.026,25.3913,24.6359,25.0509,288200.0],["2011-10-27",25.8976,26.7692,25.6569,26.3458,505200.0],["2011-10-28",26.1466,26.4703,25.2086,25.4245,342700.0],["2011-10-31",25.0841,25.7316,24.9181,25.4494,274500.0],["2011-11-01",24.5861,24.8517,23.8391,23.9885,385700.0],["2011-11-02",24.3205,24.9264,24.2375,24.8683,221500.0],["2011-11-03",24.9679,25.8727,24.777,25.7648,176800.0],["2011-11-04",25.5158,25.6486,25.0924,25.4743,115200.0],["2011-11-07",25.3249,25.5158,24.3703,24.7687,221300.0],["2011-11-08",24.9679,26.1466,24.8766,26.0553,249200.0],["2011-11-09",25.2585,25.5324,24.5778,24.7604,225800.0],["2011-11-10",24.1877,25.4162,24.1877,25.1754,136500.0],["2011-11-11",25.5158,26.0885,25.4162,26.0138,139600.0],["2011-11-14",25.9474,25.9474,25.0758,25.3083,187300.0],["2011-11-15",25.2004,26.5616,25.2004,26.5118,349900.0],["2011-11-16",26.1466,26.6446,25.8063,25.8395,197300.0],["2011-11-17",25.7482,26.1632,25.2917,25.4411,129200.0],["2011-11-18",25.4494,25.8893,25.2585,25.6486,134600.0],["2011-11-21",25.1505,25.3747,24.8849,25.1007,175200.0],["2011-11-22",25.0924,25.4411,24.7521,24.943,104000.0],["2011-11-23",24.7189,24.7272,24.3039,24.3703,191200.0],["2011-11-25",24.2707,24.694,23.8142,23.8308,82200.0],["2011-11-28",24.8766,25.5573,24.6442,25.2336,287500.0],["2011-11-29",25.2916,25.5407,24.8434,25.3664,191400.0],["2011-11-30",26.4288,27.4747,26.1466,27.4747,549700.0],["2011-12-01",27.317,27.4332,26.6197,26.8023,384200.0],["2011-12-02",27.1012,27.8814,27.0514,27.4913,243000.0],["2011-12-05",27.9893,28.6285,27.7154,28.2217,223500.0],["2011-12-06",28.1968,28.5206,27.815,28.1387,202600.0],["2011-12-07",27.9312,28.7281,27.7403,28.6368,215200.0],["2011-12-08",28.3213,28.3628,27.2257,27.2755,176100.0],["2011-12-09",27.4498,28.6949,27.4498,28.4375,197100.0],["2011-12-12",28.0225,28.2051,27.4249,28.1636,181900.0],["2011-12-13",28.4043,28.6202,27.2506,27.4664,174100.0],["2011-12-14",27.1676,27.5909,26.9601,26.9601,217000.0],["2011-12-15",27.4332,27.6739,27.068,27.3668,185300.0],["2011-12-16",27.6241,28.1387,26.8688,26.9601,744100.0],["2011-12-19",27.1925,27.7818,26.6446,26.7193,192400.0],["2011-12-20",27.5743,28.6285,27.3668,28.504,251200.0],["2011-12-21",28.2964,29.1265,28.23,28.9522,213700.0],["2011-12-22",29.0684,29.2427,28.3047,28.3794,204400.0],["2011-12-23",28.4541,28.4541,27.7403,27.8897,247900.0],["2011-12-27",27.7237,28.1802,27.5079,27.9644,154500.0],["2011-12-28",27.898,27.981,27.1095,27.1593,135200.0],["2011-12-29",27.2506,28.4791,27.1759,28.3877,195300.0],["2011-12-30",28.2632,28.3379,27.9146,27.9395,138700.0],["2012-01-03",29.0268,29.0268,28.077,28.1686,252200.0],["2012-01-04",27.9603,28.202,27.5604,28.077,161300.0],["2012-01-05",27.8437,28.6685,27.2605,28.6269,221900.0],["2012-01-06",28.6435,28.6435,28.0187,28.0853,392300.0],["2012-01-09",28.1436,28.3853,27.8354,28.2353,180600.0],["2012-01-10",28.6935,28.7852,28.127,28.5935,233700.0],["2012-01-11",28.3936,28.7935,28.2103,28.5352,219500.0],["2012-01-12",28.6852,28.8185,28.3436,28.7852,236400.0],["2012-01-13",28.3936,28.5852,27.827,28.2519,175900.0],["2012-01-17",28.6185,28.7352,28.0103,28.177,176100.0],["2012-01-18",28.1686,28.7268,27.9603,28.7268,176900.0],["2012-01-19",28.8601,28.8601,28.4102,28.6519,86700.0],["2012-01-20",28.127,28.2603,27.2855,27.3438,258600.0],["2012-01-23",27.3938,27.6937,27.0439,27.4355,155400.0],["2012-01-24",27.1939,27.802,27.1272,27.7354,136000.0],["2012-01-25",27.6687,28.0187,27.2272,27.777,137100.0],["2012-01-26",27.8437,28.0187,27.4021,27.6021,108700.0],["2012-01-27",27.4771,27.7104,27.3688,27.6854,107100.0],["2012-01-30",27.3605,27.5271,27.1105,27.3188,98600.0],["2012-01-31",27.4605,27.5188,26.8856,26.9772,193400.0],["2012-02-01",27.1189,27.977,27.1105,27.902,214700.0],["2012-02-02",28.0353,28.6019,27.8604,28.3852,275600.0],["2012-02-03",28.3519,29.2101,27.9354,28.2186,359000.0],["2012-02-06",27.9687,28.4352,27.7937,28.2603,133100.0],["2012-02-07",28.0603,28.202,27.0439,27.1022,412500.0],["2012-02-08",27.2105,27.4188,26.9022,27.1439,162100.0],["2012-02-09",27.1355,27.3438,26.6023,26.8606,150800.0],["2012-02-10",26.5773,26.6856,26.2357,26.4357,186000.0],["2012-02-13",26.7523,27.3022,26.694,27.2522,138400.0],["2012-02-14",27.0439,27.1855,26.5107,26.7939,233900.0],["2012-02-15",26.9439,26.9439,25.9608,26.0441,175100.0],["2012-02-16",26.0524,27.0939,26.0441,26.8773,223200.0],["2012-02-17",27.0106,27.1689,26.8273,26.9522,125000.0],["2012-02-21",27.0439,27.3188,26.3357,26.5107,178000.0],["2012-02-22",26.344,26.4773,25.9025,26.1441,209400.0],["2012-02-23",26.1857,26.7273,25.9441,26.6773,102900.0],["2012-02-24",26.6773,26.6773,25.7192,25.7775,123000.0],["2012-02-27",25.5859,25.9358,24.9694,25.7525,331600.0],["2012-02-28",25.7109,25.9025,25.2026,25.3526,245000.0],["2012-02-29",25.4526,25.7525,24.8444,24.8444,334900.0],["2012-03-01",25.0443,25.4859,24.986,25.2276,322400.0],["2012-03-02",25.2193,25.2193,24.3695,24.6194,229700.0],["2012-03-05",24.6028,24.9027,24.4445,24.8444,144800.0],["2012-03-06",24.4945,24.6194,23.8113,23.9029,255500.0],["2012-03-07",24.0612,24.5861,24.0279,24.4278,345200.0],["2012-03-08",24.6778,25.5692,24.6778,25.5276,339900.0],["2012-03-09",25.5359,26.569,25.5026,26.0025,245200.0],["2012-03-12",25.9941,26.594,25.8775,26.494,291700.0],["2012-03-13",26.6773,27.2188,26.544,27.1439,342500.0],["2012-03-14",27.0772,27.2188,26.6606,27.0106,304600.0],["2012-03-15",27.0272,27.3438,26.5523,27.3022,231300.0],["2012-03-16",27.3771,27.3771,26.5273,26.7939,748400.0],["2012-03-19",26.8106,27.3771,26.5773,26.9689,193300.0],["2012-03-20",26.7023,26.8106,26.3024,26.619,202200.0],["2012-03-21",26.7273,26.8939,26.494,26.6523,118100.0],["2012-03-22",26.3274,26.394,25.9858,26.3274,150200.0],["2012-03-23",26.2357,26.6356,25.6025,26.4607,185300.0],["2012-03-26",26.8439,27.5021,26.494,27.3688,389200.0],["2012-03-27",27.3438,27.7771,27.2022,27.2105,175300.0],["2012-03-28",27.2355,27.6021,26.8523,27.3605,199500.0],["2012-03-29",27.0855,27.2522,26.694,27.1355,168700.0],["2012-03-30",27.4188,27.4188,26.7773,26.8689,169600.0],["2012-04-02",26.8189,26.9522,26.3024,26.9023,184300.0],["2012-04-03",26.8479,27.1824,26.3544,26.6221,161400.0],["2012-04-04",26.2457,26.4213,25.8777,26.3126,178900.0],["2012-04-05",26.1537,26.4715,26.0115,26.2791,104700.0],["2012-04-09",25.6268,25.9028,25.3591,25.6519,201100.0],["2012-04-10",25.5682,25.6351,24.8071,24.8573,259200.0],["2012-04-11",25.1751,25.518,24.9242,25.4846,196900.0],["2012-04-12",25.4762,26.1704,25.4093,25.9781,168600.0],["2012-04-13",26.137,26.7559,26.0366,26.3293,290400.0],["2012-04-16",26.5133,26.9483,26.0031,26.6639,281400.0],["2012-04-17",26.9566,27.149,26.7392,26.781,164000.0],["2012-04-18",26.5635,26.7224,26.0868,26.3461,269500.0],["2012-04-19",26.3628,26.4966,25.518,25.7355,203900.0],["2012-04-20",26.0784,26.5719,25.9948,26.1788,208500.0],["2012-04-23",25.6769,25.7689,25.2588,25.5933,207300.0],["2012-04-24",25.6184,26.5719,25.5515,26.5719,210300.0],["2012-04-25",26.9315,27.4083,26.6722,26.781,264200.0],["2012-04-26",26.7893,27.241,26.6806,27.1657,270900.0],["2012-04-27",26.9399,26.9399,26.1788,26.7559,403700.0],["2012-04-30",26.6221,26.6221,25.7439,25.953,382400.0],["2012-05-01",25.886,26.0115,25.3257,25.5682,330800.0],["2012-05-02",25.3089,26.1621,25.3089,26.1119,376200.0],["2012-05-03",26.1453,26.1453,25.1333,25.334,239600.0],["2012-05-04",25.1584,25.2169,24.6649,24.7068,224600.0],["2012-05-07",24.7067,25.0497,24.4726,24.6315,180000.0],["2012-05-08",24.3387,24.5395,24.1046,24.4307,215200.0],["2012-05-09",24.0711,24.322,23.8871,24.0795,200000.0],["2012-05-10",24.3053,24.4977,23.8369,24.0042,190000.0],["2012-05-11",23.7282,24.2886,23.7282,24.1045,156000.0],["2012-05-14",23.7031,23.7031,23.0507,23.0674,365100.0],["2012-05-15",23.0423,23.4773,22.7412,23.2765,301000.0],["2012-05-16",23.9289,24.8238,23.5525,23.5693,290700.0],["2012-05-17",23.6445,23.7198,22.5238,22.5238,207200.0],["2012-05-18",22.4652,22.8332,22.1725,22.5154,269400.0],["2012-05-21",22.5572,23.5024,22.482,23.3434,265700.0],["2012-05-22",23.3434,23.7282,23.2598,23.494,230000.0],["2012-05-23",23.1929,23.8536,22.9252,23.7784,236000.0],["2012-05-24",23.8536,24.23,23.5525,24.0962,193100.0],["2012-05-25",24.0878,24.0878,23.7449,23.9038,109700.0],["2012-05-29",24.1882,24.7569,24.0795,24.3387,187200.0],["2012-05-30",23.9791,24.0544,23.218,23.3434,118400.0],["2012-05-31",23.3685,23.4271,22.5907,23.2431,250900.0],["2012-06-01",22.3063,22.7245,22.0136,22.4151,246800.0],["2012-06-04",22.4485,22.6492,21.7292,22.2812,199400.0],["2012-06-05",22.1558,22.4318,21.9216,22.4067,380600.0],["2012-06-06",22.6492,23.1678,22.5154,23.1427,151500.0],["2012-06-07",23.5609,23.7533,23.1929,23.2682,141600.0],["2012-06-08",23.1929,23.77,23.126,23.7533,141600.0],["2012-06-11",24.0209,24.0209,22.666,22.6911,219700.0],["2012-06-12",22.6994,23.5107,22.6325,23.5024,185200.0],["2012-06-13",23.4522,23.7533,22.9503,23.126,139900.0],["2012-06-14",23.1678,23.494,22.9336,23.4605,186400.0],["2012-06-15",23.5191,24.1129,23.2347,23.7282,492400.0],["2012-06-18",23.5107,24.0126,23.3267,23.862,165000.0],["2012-06-19",24.0125,24.4893,23.9122,24.0795,120900.0],["2012-06-20",24.1213,24.2551,23.6864,23.77,121100.0],["2012-06-21",23.7449,23.7449,22.7162,22.7496,141000.0],["2012-06-22",22.942,23.1845,22.5238,23.0758,299300.0],["2012-06-25",22.6743,22.942,22.5991,22.7747,85100.0],["2012-06-26",22.8416,23.4856,22.5991,23.2682,115800.0],["2012-06-27",23.3769,23.9206,23.2431,23.4856,127600.0],["2012-06-28",23.2347,23.7867,22.9671,23.7282,126600.0],["2012-06-29",24.3136,24.7151,24.0209,24.6817,185700.0],["2012-07-02",24.3751,24.7447,23.7787,24.6943,208800.0],["2012-07-03",24.6355,24.9546,24.5095,24.9546,93500.0],["2012-07-05",24.8454,25.2318,24.7446,25.215,120400.0],["2012-07-06",24.8538,24.921,24.3583,24.5011,136900.0],["2012-07-09",24.4843,24.6523,24.1483,24.1567,267200.0],["2012-07-10",24.3835,24.6271,23.8963,24.1483,128000.0],["2012-07-11",24.1147,24.3835,23.7871,23.9299,154200.0],["2012-07-12",23.7787,24.5263,23.7199,24.3247,136600.0],["2012-07-13",24.4171,25.1394,24.3919,24.837,171500.0],["2012-07-16",24.8286,24.8454,24.0391,24.3835,90200.0],["2012-07-17",24.4927,24.8118,24.2407,24.7027,105400.0],["2012-07-18",24.6187,25.0974,24.5935,24.753,155200.0],["2012-07-19",24.8286,24.9714,24.2743,24.753,127800.0],["2012-07-20",24.4927,24.6439,23.9215,23.9551,190800.0],["2012-07-23",23.342,23.8375,23.3,23.6023,118300.0],["2012-07-24",23.7031,23.7031,23.0228,23.09,117900.0],["2012-07-25",23.2832,23.3588,22.1408,22.1492,196700.0],["2012-07-26",22.6196,22.6196,21.8721,22.4096,194900.0],["2012-07-27",22.4096,22.4096,19.7218,21.0321,634000.0],["2012-07-30",21.5277,21.5277,20.7465,20.8221,512800.0],["2012-07-31",20.7129,20.7129,20.3014,20.3602,362100.0],["2012-08-01",20.4442,20.4609,19.8478,19.8982,437200.0],["2012-08-02",19.7218,20.4189,19.5034,20.2846,277300.0],["2012-08-03",20.6289,21.2001,20.4861,20.8641,202400.0],["2012-08-06",20.9229,21.1833,20.7633,21.1245,131100.0],["2012-08-07",21.2841,21.3849,21.0405,21.2337,130700.0],["2012-08-08",21.1329,21.3597,21.0405,21.2421,133600.0],["2012-08-09",21.1917,21.4689,21.0321,21.2841,199000.0],["2012-08-10",21.2253,21.5781,21.1161,21.3597,144800.0],["2012-08-13",21.3345,21.3513,20.9817,21.2337,117900.0],["2012-08-14",21.3933,21.7713,21.3597,21.5277,334600.0],["2012-08-15",21.4605,21.6957,21.2757,21.3849,115900.0],["2012-08-16",21.4185,22.25,21.1749,22.1576,119000.0],["2012-08-17",22.124,22.4852,22.124,22.46,149700.0],["2012-08-20",22.3508,22.4096,21.8217,21.9644,171300.0],["2012-08-21",22.1408,22.9724,21.9896,22.4936,223800.0],["2012-08-22",22.4852,22.6784,22.124,22.502,197300.0],["2012-08-23",22.5104,22.5356,22.1912,22.25,86200.0],["2012-08-24",22.1576,22.6196,22.0988,22.2332,102400.0],["2012-08-27",22.3088,22.376,21.914,22.0064,185700.0],["2012-08-28",21.9813,22.0736,21.7209,21.8637,167700.0],["2012-08-29",21.8637,21.9896,21.6033,21.7293,120000.0],["2012-08-30",21.5697,21.6369,21.2253,21.4185,132900.0],["2012-08-31",21.5865,21.6201,21.2673,21.3597,162600.0],["2012-09-04",21.3429,21.7041,21.1749,21.5445,199400.0],["2012-09-05",21.6285,21.7545,21.3429,21.4521,166500.0],["2012-09-06",21.5697,22.0904,21.5697,21.8217,168100.0],["2012-09-07",21.9225,22.4012,21.8385,22.3508,209400.0],["2012-09-10",22.3424,22.922,22.3424,22.7456,163500.0],["2012-09-11",22.7456,23.4091,22.7456,23.1992,210800.0],["2012-09-12",23.2244,23.3167,22.9556,23.2999,91000.0],["2012-09-13",23.2664,24.1147,23.0312,23.9047,161000.0],["2012-09-14",24.0391,25.0722,24.0391,24.5935,212000.0],["2012-09-17",24.4507,24.5179,24.0727,24.2743,160600.0],["2012-09-18",24.2323,24.8538,24.2323,24.7867,171100.0],["2012-09-19",24.8034,25.0218,24.3499,24.6355,228800.0],["2012-09-20",24.4087,24.8286,24.2911,24.7279,161600.0],["2012-09-21",25.0218,25.2822,24.837,24.9966,557400.0],["2012-09-24",24.9294,25.2906,24.7866,25.2486,153600.0],["2012-09-25",25.383,25.5258,24.6103,24.6103,144300.0],["2012-09-26",24.6523,24.7111,23.7871,24.0727,133800.0],["2012-09-27",24.1903,24.4423,23.6527,24.4339,108300.0],["2012-09-28",24.2827,24.3919,24.0391,24.0391,79900.0],["2012-10-01",24.1399,24.3835,23.8879,24.0475,174700.0],["2012-10-02",24.1614,24.4735,23.9927,24.4229,213000.0],["2012-10-03",24.4482,24.8616,24.1361,24.5579,76200.0],["2012-10-04",24.6001,24.9797,24.3976,24.8025,105900.0],["2012-10-05",24.9544,25.4859,24.7519,24.8616,119700.0],["2012-10-08",24.7351,24.9207,24.5495,24.6507,109300.0],["2012-10-09",24.6001,24.6507,23.9252,24.1192,119400.0],["2012-10-10",24.1698,24.4145,24.0348,24.2795,119800.0],["2012-10-11",24.482,24.5832,23.9842,24.1361,86600.0],["2012-10-12",24.1445,24.4988,23.6974,24.1023,179100.0],["2012-10-15",24.1614,24.4229,23.9336,24.3132,82400.0],["2012-10-16",24.4313,24.8447,24.3976,24.5241,79200.0],["2012-10-17",24.6001,25.3172,24.6001,25.3172,147400.0],["2012-10-18",25.275,25.5112,25.0134,25.3931,179200.0],["2012-10-19",25.2412,25.3593,24.6929,25.2497,175200.0],["2012-10-22",25.2244,25.3003,24.7266,25.1569,198800.0],["2012-10-23",24.8194,25.604,24.7182,25.4437,412100.0],["2012-10-24",25.4521,25.4943,25.1316,25.334,434200.0],["2012-10-25",25.5365,25.7137,24.6338,25.0472,352000.0],["2012-10-26",24.6338,25.3425,24.1783,25.1737,486400.0],["2012-10-31",25.2581,25.7474,24.9797,25.6968,369200.0],["2012-11-01",25.6799,26.127,25.5449,26.0342,322100.0],["2012-11-02",26.2198,26.2198,25.5365,25.5365,177300.0],["2012-11-05",25.5787,26.532,25.5534,26.1608,359400.0],["2012-11-06",26.2198,26.6079,26.2198,26.591,220800.0],["2012-11-07",26.2283,26.6332,25.8655,26.1945,325700.0],["2012-11-08",26.3379,26.5235,25.4606,25.469,193600.0],["2012-11-09",25.2075,25.7727,25.0388,25.3256,195500.0],["2012-11-12",25.4268,25.5027,25.0641,25.4184,234700.0],["2012-11-13",25.2328,26.1523,25.0641,25.7305,340500.0],["2012-11-14",25.8655,26.1355,25.0641,25.2328,211700.0],["2012-11-15",25.2497,25.5281,24.6001,24.7182,259200.0],["2012-11-16",24.676,25.6715,24.5326,25.6293,373400.0],["2012-11-19",25.6884,26.6501,25.6799,26.456,265700.0],["2012-11-20",26.4307,26.92,26.0764,26.9116,270900.0],["2012-11-21",26.9116,27.0044,26.6838,27.0044,169900.0],["2012-11-23",26.996,27.4009,26.9707,27.1394,143200.0],["2012-11-26",27.0719,27.6371,26.9453,27.4853,291100.0],["2012-11-27",27.4178,27.9155,27.2069,27.6034,217500.0],["2012-11-28",27.4853,27.6371,27.0213,27.3672,217900.0],["2012-11-29",27.5106,27.9071,27.19,27.5781,226200.0],["2012-11-30",27.5781,27.6202,27.2828,27.5949,178900.0],["2012-12-03",27.6371,27.8396,27.4768,27.654,220600.0],["2012-12-04",27.713,27.8227,27.4093,27.6962,241700.0],["2012-12-05",27.7384,27.8143,27.1225,27.4853,232000.0],["2012-12-06",27.5021,27.5021,27.0044,27.2997,140700.0],["2012-12-07",27.4093,27.4684,26.8779,27.1141,151600.0],["2012-12-10",27.1478,27.4768,27.0381,27.4515,137100.0],["2012-12-11",27.6118,27.8058,27.2406,27.4431,145800.0],["2012-12-12",27.5949,27.8227,27.2828,27.4009,149000.0],["2012-12-13",27.3925,27.7721,26.8188,26.9875,249500.0],["2012-12-14",26.8779,27.4853,26.6079,27.055,138900.0],["2012-12-17",27.1731,27.46,27.1309,27.4431,124500.0],["2012-12-18",27.5443,28.1433,27.5021,28.1433,222800.0],["2012-12-19",28.1899,28.5116,27.9866,28.3169,297200.0],["2012-12-20",28.2661,28.6641,28.2661,28.5709,184600.0],["2012-12-21",28.1137,28.2661,27.1737,27.4362,599000.0],["2012-12-24",27.4277,27.5294,27.0975,27.4277,75800.0],["2012-12-26",27.4532,27.5717,27.106,27.1822,136100.0],["2012-12-27",27.1652,27.1822,26.7249,27.089,131900.0],["2012-12-28",26.9366,27.4193,26.9366,27.0975,128900.0],["2012-12-31",27.1102,28.0029,27.0932,27.8754,204900.0],["2013-01-02",28.6745,29.0485,28.4874,28.7935,273700.0],["2013-01-03",28.7765,28.955,28.5214,28.6065,161000.0],["2013-01-04",28.7595,29.1845,28.5894,28.7595,103400.0],["2013-01-07",28.5129,28.8105,28.3514,28.4279,99300.0],["2013-01-08",28.3769,28.5809,28.2239,28.4109,218700.0],["2013-01-09",28.5129,28.5725,28.2664,28.3939,182300.0],["2013-01-10",28.5895,28.5895,27.9519,28.1304,163400.0],["2013-01-11",27.6288,27.9349,27.4843,27.7648,335800.0],["2013-01-14",27.1358,27.5098,27.0082,27.3228,228800.0],["2013-01-15",27.2293,27.5098,27.1443,27.4503,192200.0],["2013-01-16",27.4248,27.4843,27.1443,27.3823,148600.0],["2013-01-17",27.5693,28.0539,27.3653,27.9519,529400.0],["2013-01-18",27.9264,27.9689,27.5863,27.8158,204700.0],["2013-01-22",27.7988,27.9434,27.4418,27.6798,262700.0],["2013-01-23",27.6798,27.8414,27.5438,27.6373,156000.0],["2013-01-24",27.6118,28.0114,27.5608,27.6033,201500.0],["2013-01-25",27.7478,27.9604,27.6118,27.9604,232900.0],["2013-01-28",27.9859,28.1474,27.4843,27.7903,123000.0],["2013-01-29",27.7138,28.1389,27.6033,28.1134,115900.0],["2013-01-30",28.0624,28.0624,27.6288,27.7308,128200.0],["2013-01-31",27.6118,27.7308,27.4673,27.5608,130600.0],["2013-02-01",27.7818,28.1474,27.6458,27.8668,166400.0],["2013-02-04",27.6968,27.8669,27.1358,27.1698,252300.0],["2013-02-05",27.2293,27.4078,27.1102,27.1698,299400.0],["2013-02-06",27.0677,27.2888,26.9657,27.1783,239300.0],["2013-02-07",27.1783,27.2123,26.6427,27.0252,370900.0],["2013-02-08",26.5237,27.2038,24.6874,25.257,481100.0],["2013-02-11",25.7586,26.1411,25.189,25.325,320700.0],["2013-02-12",25.308,25.6651,25.206,25.444,363700.0],["2013-02-13",25.6055,25.6651,25.3505,25.427,303100.0],["2013-02-14",25.342,25.5035,25.274,25.325,149200.0],["2013-02-15",25.41,25.461,25.24,25.2995,203200.0],["2013-02-19",25.2995,25.3845,25.002,25.2825,291800.0],["2013-02-20",25.206,25.3505,24.6279,24.6279,188000.0],["2013-02-21",24.6364,24.8149,24.0923,24.3474,174400.0],["2013-02-22",24.4749,24.5939,24.2539,24.5769,292200.0],["2013-02-25",24.7214,24.7214,23.8033,23.8118,176300.0],["2013-02-26",23.9903,24.5174,23.7353,24.3984,277300.0],["2013-02-27",24.3474,24.8744,24.3474,24.7469,206200.0],["2013-02-28",24.7299,25.1465,24.3814,24.7384,164100.0],["2013-03-01",24.5599,25.002,24.5429,24.8999,223300.0],["2013-03-04",24.7809,25.0445,24.6534,24.9425,190000.0],["2013-03-05",25.07,25.325,24.9935,25.019,216800.0],["2013-03-06",25.1125,25.5715,25.087,25.4695,269000.0],["2013-03-07",25.4185,25.8266,25.325,25.512,174900.0],["2013-03-08",25.7331,25.8436,25.308,25.7671,307100.0],["2013-03-11",25.7586,25.8606,25.5545,25.6736,145900.0],["2013-03-12",25.6055,25.7076,25.41,25.5205,118800.0],["2013-03-13",25.529,25.8776,25.3505,25.6821,127800.0],["2013-03-14",25.7161,26.2346,25.7161,26.0391,184200.0],["2013-03-15",26.0901,26.3622,26.0476,26.3536,1027800.0],["2013-03-18",25.9881,26.4047,25.9286,26.2516,210100.0],["2013-03-19",26.3281,26.5322,25.9626,26.1836,158600.0],["2013-03-20",26.3111,26.6172,26.3111,26.5152,106600.0],["2013-03-21",26.3622,26.5832,26.0561,26.2431,138900.0],["2013-03-22",26.3196,26.4982,26.1581,26.3876,145600.0],["2013-03-25",26.4047,26.7787,26.0306,26.2176,122800.0],["2013-03-26",26.2941,26.4302,26.1071,26.3536,119800.0],["2013-03-27",26.0986,26.2941,25.8521,26.2091,111200.0],["2013-03-28",26.2516,26.4387,26.0136,26.0221,150900.0],["2013-04-01",26.0476,26.1411,25.8181,25.9371,292400.0],["2013-04-02",26.0646,26.1666,25.2485,25.3165,175300.0],["2013-04-03",25.2995,25.512,24.968,25.087,261800.0],["2013-04-04",25.1635,25.4865,24.9084,25.4695,157600.0],["2013-04-05",24.985,25.393,24.8914,25.2995,250500.0],["2013-04-08",25.376,26.0986,25.257,26.0476,941500.0],["2013-04-09",26.0391,26.1071,25.7756,25.9201,149200.0],["2013-04-10",25.9966,26.2601,25.529,26.1496,194700.0],["2013-04-11",26.0816,26.4727,26.0391,26.4387,136000.0],["2013-04-12",26.3026,26.6087,26.0391,26.4217,175300.0],["2013-04-15",26.3281,26.3281,25.4865,25.631,528500.0],["2013-04-16",25.9116,26.2601,25.7161,26.1836,196600.0],["2013-04-17",26.0306,26.0306,25.512,25.7926,365200.0],["2013-04-18",25.7501,26.1581,25.631,25.8011,286700.0],["2013-04-19",25.7926,26.3621,25.682,26.2601,319600.0],["2013-04-22",26.2516,26.3622,25.7671,26.2516,123500.0],["2013-04-23",26.4642,27.0167,26.4217,26.8467,116100.0],["2013-04-24",26.8637,27.1187,26.7107,27.0847,104700.0],["2013-04-25",27.2038,27.5608,26.8722,26.9657,154000.0],["2013-04-26",26.1581,26.2431,24.1433,24.5599,608500.0],["2013-04-29",24.0923,24.3644,23.9223,24.3134,345900.0],["2013-04-30",24.2454,24.5684,24.0073,24.4324,342500.0],["2013-05-01",24.2539,24.2879,23.6503,23.7863,422800.0],["2013-05-02",23.8713,23.9563,23.7608,23.9223,247900.0],["2013-05-03",24.1433,24.7979,24.1433,24.2028,297000.0],["2013-05-06",24.2794,24.4154,24.0158,24.3644,135000.0],["2013-05-07",24.4239,24.6534,24.3134,24.4494,144500.0],["2013-05-08",24.4579,24.6279,24.3814,24.5004,210600.0],["2013-05-09",24.5004,24.6109,24.3219,24.3984,134300.0],["2013-05-10",24.4409,24.5684,24.3389,24.4409,103700.0],["2013-05-13",24.4239,24.4834,24.2879,24.4409,132300.0],["2013-05-14",24.4069,25.019,24.3474,24.985,350400.0],["2013-05-15",24.8574,24.9255,24.6534,24.8574,148000.0],["2013-05-16",24.7129,24.8404,24.4664,24.6449,79400.0],["2013-05-17",24.7384,24.7894,24.4069,24.5684,268600.0],["2013-05-20",24.4409,24.6534,24.3389,24.5514,143100.0],["2013-05-21",24.5854,25.2315,24.4579,25.1295,163700.0],["2013-05-22",25.2485,25.5715,24.5259,24.6534,173600.0],["2013-05-23",24.3729,24.8489,24.3134,24.6704,106600.0],["2013-05-24",24.5939,24.7299,24.3219,24.7214,58300.0],["2013-05-28",25.0615,25.512,24.8234,25.07,114700.0],["2013-05-29",24.968,24.985,24.3814,24.7894,109500.0],["2013-05-30",24.8574,25.07,24.5004,24.9595,83800.0],["2013-05-31",24.8234,25.257,24.8064,24.8829,116500.0],["2013-06-03",24.9255,25.189,24.6109,24.9765,240500.0],["2013-06-04",24.951,25.257,24.5514,24.6619,133200.0],["2013-06-05",24.5854,24.9425,24.3389,24.3644,137800.0],["2013-06-06",24.3984,24.7214,24.2454,24.5769,143600.0],["2013-06-07",24.7554,24.8149,24.2113,24.4324,114800.0],["2013-06-10",24.5004,24.5769,24.1858,24.4324,104300.0],["2013-06-11",24.2199,24.2454,23.8798,23.9818,128900.0],["2013-06-12",24.0838,24.1773,23.7098,23.8458,155400.0],["2013-06-13",23.8458,24.4324,23.8288,24.2794,274200.0],["2013-06-14",24.2539,24.4154,24.0753,24.2284,133600.0],["2013-06-17",24.5004,24.7214,24.3304,24.5684,131000.0],["2013-06-18",24.6534,25.155,24.4579,25.0955,105600.0],["2013-06-19",25.104,25.1805,24.2709,24.3049,100900.0],["2013-06-20",23.9988,23.9988,23.3697,23.7523,183700.0],["2013-06-21",23.9478,24.4494,23.8203,24.3049,446900.0],["2013-06-24",23.9648,24.1603,23.5143,23.6928,173800.0],["2013-06-25",23.9903,24.2369,23.9308,23.9818,154200.0],["2013-06-26",24.1263,24.4239,23.8883,23.9818,111200.0],["2013-06-27",24.1518,24.7639,23.9648,24.7214,126300.0],["2013-06-28",24.6534,25.1635,24.4324,25.0105,270700.0],["2013-07-01",25.1343,25.6465,25.1343,25.5611,192600.0],["2013-07-02",25.5184,25.6892,25.0916,25.1599,180900.0],["2013-07-03",25.0489,25.3135,24.9977,25.2452,57300.0],["2013-07-05",25.5782,25.6038,24.8867,25.305,147100.0],["2013-07-08",25.416,25.4843,25.1855,25.2538,163300.0],["2013-07-09",25.3562,26.0051,25.3221,25.9795,153300.0],["2013-07-10",25.9197,26.0222,25.638,25.6892,129300.0],["2013-07-11",26.0648,26.8247,26.0648,26.782,173800.0],["2013-07-12",26.6881,27.0637,26.6368,26.8588,160800.0],["2013-07-15",26.9186,27.004,26.7393,26.9186,85500.0],["2013-07-16",26.9357,27.1064,26.7308,26.9613,116700.0],["2013-07-17",27.0723,27.1064,26.6283,26.9783,141600.0],["2013-07-18",26.9783,27.3454,26.7649,27.1149,112900.0],["2013-07-19",27.1491,27.8918,27.0893,27.8748,116600.0],["2013-07-22",27.8577,27.9345,27.1662,27.2174,175600.0],["2013-07-23",27.2259,27.3711,27.0466,27.1406,115500.0],["2013-07-24",27.132,27.2089,26.3722,26.4234,131500.0],["2013-07-25",26.3893,26.6112,25.9795,26.4661,258300.0],["2013-07-26",26.3722,28.4468,26.1673,27.6955,421300.0],["2013-07-29",27.593,27.593,27.021,27.2345,171600.0],["2013-07-30",27.3198,28.276,27.3198,28.148,549800.0],["2013-07-31",28.2419,28.5407,28.1651,28.1907,230200.0],["2013-08-01",28.387,28.6858,28.1651,28.3017,243500.0],["2013-08-02",28.2419,28.5492,27.9431,28.4639,171300.0],["2013-08-05",28.4126,28.5151,28.0626,28.1992,90000.0],["2013-08-06",28.0967,28.2163,27.4821,27.5589,139300.0],["2013-08-07",27.5418,27.6613,27.3711,27.5845,109400.0],["2013-08-08",27.7467,27.8321,27.6101,27.687,116400.0],["2013-08-09",27.6016,27.7894,27.4052,27.6528,139100.0],["2013-08-12",27.5162,27.8321,27.4308,27.7553,85500.0],["2013-08-13",27.6869,27.7126,27.2174,27.2857,99700.0],["2013-08-14",27.2601,27.465,27.0723,27.4052,139500.0],["2013-08-15",27.0808,27.465,26.7478,27.3455,146200.0],["2013-08-16",27.3113,27.7467,27.2174,27.3198,103000.0],["2013-08-19",27.3198,27.3625,26.5429,26.5771,115900.0],["2013-08-20",26.6881,27.5077,26.5344,27.0808,142100.0],["2013-08-21",26.9613,27.0723,26.6368,26.7222,158800.0],["2013-08-22",26.8161,27.2345,26.7564,27.2003,100100.0],["2013-08-23",27.2088,27.2088,26.6112,27.021,71400.0],["2013-08-26",27.1235,27.5589,27.0637,27.2857,77600.0],["2013-08-27",27.021,27.1235,26.4832,26.5259,164000.0],["2013-08-28",26.5771,26.9186,26.338,26.3722,146800.0],["2013-08-29",26.3637,27.132,26.2954,26.432,298300.0],["2013-08-30",26.3893,26.8588,26.2612,26.6966,210900.0],["2013-09-03",27.0381,27.465,26.6881,26.8674,182100.0],["2013-09-04",26.8674,27.2515,26.5429,26.6283,146600.0],["2013-09-05",26.6966,26.6966,26.2868,26.3893,137700.0],["2013-09-06",26.5771,26.9698,26.0648,26.7734,166400.0],["2013-09-09",26.9186,27.6699,26.8759,27.6528,121200.0],["2013-09-10",27.7382,27.7894,27.3284,27.7467,145400.0],["2013-09-11",27.7467,27.7723,27.354,27.4223,160300.0],["2013-09-12",27.4223,27.7467,27.243,27.2515,93800.0],["2013-09-13",27.3881,27.4735,27.1576,27.2942,88500.0],["2013-09-16",27.6613,27.7467,27.2089,27.2942,172200.0],["2013-09-17",27.2942,27.4479,27.2089,27.2857,113900.0],["2013-09-18",27.3028,28.1736,26.8844,27.9431,197900.0],["2013-09-19",27.9772,28.1736,27.5162,27.6016,128000.0],["2013-09-20",27.7809,27.9431,27.354,27.5845,754600.0],["2013-09-23",27.6016,27.7553,27.4138,27.4735,154200.0],["2013-09-24",27.5418,27.9772,27.2686,27.8492,160400.0],["2013-09-25",27.7126,28.1394,27.6101,27.6443,125400.0],["2013-09-26",27.7211,27.9431,27.3881,27.9345,101600.0],["2013-09-27",27.6101,28.0541,27.6101,27.926,85000.0],["2013-09-30",27.5589,28.0028,27.5589,27.8065,197200.0],["2013-10-01",27.6908,28.1707,27.6908,28.1279,145800.0],["2013-10-02",27.965,28.0079,27.6908,27.7336,120800.0],["2013-10-03",27.6651,27.8965,26.868,27.0394,147700.0],["2013-10-04",26.9709,27.3137,26.928,27.1766,130600.0],["2013-10-07",26.9709,27.0909,26.6966,26.9109,133200.0],["2013-10-08",26.9966,27.0051,26.4138,26.4138,130300.0],["2013-10-09",26.5252,26.7309,26.1395,26.2081,187600.0],["2013-10-10",26.5509,26.9623,26.4995,26.8766,160600.0],["2013-10-11",26.7909,27.6651,26.7909,27.6394,192300.0],["2013-10-14",27.4337,27.9307,27.3737,27.5537,177100.0],["2013-10-15",27.5022,27.5022,26.5852,26.9109,213300.0],["2013-10-16",27.0394,27.1251,26.6623,26.7995,136500.0],["2013-10-17",26.7052,27.5022,26.7052,27.4679,152100.0],["2013-10-18",27.7251,28.3936,27.4422,28.325,224100.0],["2013-10-21",28.3336,28.4621,27.965,28.4535,168400.0],["2013-10-22",28.6164,29.122,28.4878,29.0363,191700.0],["2013-10-23",29.002,29.1906,28.4278,28.6592,170500.0],["2013-10-24",28.6421,29.182,28.5307,29.0963,180700.0],["2013-10-25",29.8248,31.736,29.4477,30.699,755700.0],["2013-10-28",30.8189,31.3674,30.6732,31.2903,256700.0],["2013-10-29",31.4874,31.8303,30.3904,30.6647,334400.0],["2013-10-30",30.7761,31.1361,30.4761,30.7332,303600.0],["2013-10-31",30.7675,30.9218,30.3819,30.3819,234400.0],["2013-11-01",30.3219,30.7504,29.9791,30.4076,205100.0],["2013-11-04",30.5533,30.7504,30.3904,30.4333,190800.0],["2013-11-05",30.2533,30.5104,29.9019,30.2533,149200.0],["2013-11-06",30.4333,30.5961,30.1505,30.5447,81000.0],["2013-11-07",30.6818,30.8447,29.7562,29.7562,165900.0],["2013-11-08",29.7134,30.6304,29.5505,30.5276,142300.0],["2013-11-11",30.399,30.699,30.1933,30.4504,102100.0],["2013-11-12",30.279,30.6475,30.2533,30.5104,88800.0],["2013-11-13",30.3476,31.1275,30.3476,30.8361,103500.0],["2013-11-14",30.759,31.0332,30.4247,30.8447,155500.0],["2013-11-15",30.7847,30.9389,30.5961,30.7761,122200.0],["2013-11-18",30.8875,30.9818,30.3647,30.4761,116200.0],["2013-11-19",30.399,30.759,30.2276,30.339,136500.0],["2013-11-20",30.4676,30.8018,30.0733,30.1162,99000.0],["2013-11-21",30.2876,30.8275,29.8419,30.759,118500.0],["2013-11-22",30.7247,30.7761,30.4247,30.6647,98300.0],["2013-11-25",30.7418,30.8104,30.6047,30.6476,63500.0],["2013-11-26",30.7504,30.9561,30.4419,30.7504,270100.0],["2013-11-27",30.7932,31.3503,30.3904,31.196,127900.0],["2013-11-29",31.2389,31.3246,31.0675,31.1104,48700.0],["2013-12-02",31.0332,31.0332,30.3133,30.3133,152900.0],["2013-12-03",30.2105,30.2876,29.9276,30.0905,202000.0],["2013-12-04",30.0476,30.5533,29.9019,30.1076,163500.0],["2013-12-05",30.0562,30.4504,30.0562,30.3133,120700.0],["2013-12-06",30.699,31.1103,30.4847,30.4933,160300.0],["2013-12-09",30.3562,30.5533,30.1933,30.3904,216800.0],["2013-12-10",30.3733,30.579,29.9191,29.9619,203000.0],["2013-12-11",29.9448,30.0305,29.5163,29.8762,206300.0],["2013-12-12",29.8762,30.4247,29.7562,30.0905,208400.0],["2013-12-13",30.2105,30.3819,30.0048,30.2962,199600.0],["2013-12-16",30.3304,30.6561,30.2447,30.3904,119400.0],["2013-12-17",30.3733,30.519,30.0733,30.1762,78500.0],["2013-12-18",30.1762,31.1532,30.1762,30.8275,200900.0],["2013-12-19",30.759,31.1189,30.6304,31.0761,258300.0],["2013-12-20",31.0332,31.676,31.0332,31.676,333700.0],["2013-12-23",31.7017,31.9245,31.4274,31.8645,183200.0],["2013-12-24",31.8131,32.0531,31.7617,31.7874,86300.0],["2013-12-26",31.8645,32.1302,31.8045,31.9074,148900.0],["2013-12-27",31.9674,31.9674,31.556,31.6846,77500.0],["2013-12-30",31.6459,31.8694,31.6459,31.7663,87600.0],["2013-12-31",31.7921,31.964,31.5599,31.5857,86200.0],["2014-01-02",31.6201,31.6545,30.8977,31.1729,140200.0],["2014-01-03",31.1901,31.4911,30.7601,30.8461,283100.0],["2014-01-06",30.9407,31.0697,29.883,29.8916,206600.0],["2014-01-07",29.9604,30.2528,29.7712,29.8228,201900.0],["2014-01-08",29.84,30.2184,29.5734,29.668,319600.0],["2014-01-09",29.7798,29.8572,29.4874,29.7712,400000.0],["2014-01-10",29.8314,29.9948,29.668,29.7798,193800.0],["2014-01-13",29.6336,29.711,29.109,29.195,189400.0],["2014-01-14",29.324,29.4788,29.1262,29.3154,256600.0],["2014-01-15",29.367,29.8056,29.109,29.7798,168300.0],["2014-01-16",29.6766,30.0292,29.5734,29.9432,135500.0],["2014-01-17",29.9174,29.9174,29.4272,29.5304,109400.0],["2014-01-21",29.6508,29.8314,29.41,29.5992,126300.0],["2014-01-22",29.5992,29.6422,29.0574,29.4444,123600.0],["2014-01-23",29.4272,29.582,29.1778,29.539,142400.0],["2014-01-24",29.281,29.367,27.9825,28.1201,207600.0],["2014-01-27",28.2663,28.4641,27.5181,28.0771,154300.0],["2014-01-28",28.1631,28.7135,28.1373,28.6361,182200.0],["2014-01-29",28.3351,28.7049,28.3007,28.4469,240200.0],["2014-01-30",28.6619,28.808,28.1975,28.2405,181300.0],["2014-01-31",27.7417,28.3609,27.6385,28.0341,102400.0],["2014-02-03",28.0341,28.1975,26.8646,27.0452,232000.0],["2014-02-04",27.2086,27.5611,26.7356,26.9334,220900.0],["2014-02-05",26.8904,27.4493,26.555,27.0452,190900.0],["2014-02-06",27.071,27.6385,27.028,27.157,183800.0],["2014-02-07",27.2172,28.3953,26.8216,28.1115,279100.0],["2014-02-10",28.0599,28.0599,27.5181,27.9825,245900.0],["2014-02-11",27.9739,29.0058,27.8191,28.7994,232500.0],["2014-02-12",28.808,29.2208,28.6189,28.937,177000.0],["2014-02-13",28.6791,29.3584,28.4813,29.152,156800.0],["2014-02-14",29.1864,29.6508,29.1434,29.3326,156000.0],["2014-02-18",29.3928,30.0894,29.3928,29.8056,206300.0],["2014-02-19",29.7024,30.055,29.4014,29.4014,194300.0],["2014-02-20",29.3842,30.0292,29.3756,29.9432,130100.0],["2014-02-21",30.0636,30.2098,29.3326,29.3928,263000.0],["2014-02-24",29.41,30.1238,29.1864,29.6164,152400.0],["2014-02-25",29.582,29.7196,29.238,29.3326,109000.0],["2014-02-26",29.4014,30.5107,29.2638,30.3216,173700.0],["2014-02-27",30.1926,30.5709,30.0292,30.5279,100000.0],["2014-02-28",30.5709,30.8461,30.2527,30.3989,111400.0],["2014-03-03",30.1324,30.1324,29.367,29.8314,195300.0],["2014-03-04",30.2098,31.1127,30.2098,30.7601,280500.0],["2014-03-05",30.6655,30.6913,30.2958,30.4333,84500.0],["2014-03-06",30.5107,30.6741,30.3989,30.6483,56400.0],["2014-03-07",30.7515,30.8117,30.3817,30.4849,100400.0],["2014-03-10",30.3989,30.5967,30.1324,30.5967,90700.0],["2014-03-11",30.5795,30.6053,30.0894,30.3388,137300.0],["2014-03-12",30.1066,30.3473,29.9088,30.2356,82300.0],["2014-03-13",30.2528,30.2528,29.238,29.3842,146000.0],["2014-03-14",29.3756,29.8572,29.2724,29.6938,138700.0],["2014-03-17",29.8314,30.6483,29.8314,30.5279,196600.0],["2014-03-18",30.5795,31.1299,30.4591,31.0525,184400.0],["2014-03-19",31.0869,31.2245,30.3732,30.5623,93000.0],["2014-03-20",30.5365,30.6569,30.098,30.1668,87600.0],["2014-03-21",30.3044,30.8031,29.9346,30.0464,414500.0],["2014-03-24",30.2098,30.4333,29.6594,29.8486,151700.0],["2014-03-25",30.1238,30.4247,29.9346,30.184,125800.0],["2014-03-26",30.3474,30.3474,29.0058,29.0488,115300.0],["2014-03-27",29.0402,29.2982,28.8253,29.238,151500.0],["2014-03-28",29.238,29.8228,29.1778,29.539,114600.0],["2014-03-31",29.7024,30.4161,29.5304,30.3817,163600.0],["2014-04-01",30.4465,30.8434,30.2998,30.7485,149600.0],["2014-04-02",30.7399,30.8434,30.4206,30.6536,76500.0],["2014-04-03",30.645,30.645,29.9977,30.0409,100700.0],["2014-04-04",30.3429,30.6277,29.3591,29.3936,115800.0],["2014-04-07",29.2728,29.4627,28.6687,28.6946,156000.0],["2014-04-08",28.6687,28.919,28.4098,28.7809,155300.0],["2014-04-09",28.919,29.2296,28.5997,29.0225,124000.0],["2014-04-10",28.9707,28.988,28.2717,28.3839,157100.0],["2014-04-11",28.0732,28.4875,27.9783,28.1078,131800.0],["2014-04-14",28.4702,28.4702,27.7971,27.9352,104300.0],["2014-04-15",27.9524,28.2631,27.6072,27.9783,138900.0],["2014-04-16",28.2458,28.5306,28.1164,28.3753,79500.0],["2014-04-17",28.3321,28.7636,28.2199,28.5565,59200.0],["2014-04-21",28.6342,28.824,28.2545,28.824,83500.0],["2014-04-22",28.8327,29.0657,28.6773,28.8499,62900.0],["2014-04-23",28.7809,28.8327,28.2458,28.3062,97600.0],["2014-04-24",28.5738,28.5738,27.892,28.1509,135700.0],["2014-04-25",28.3667,29.1347,27.3742,28.7464,305500.0],["2014-04-28",29.0139,29.4713,28.1595,29.2642,276300.0],["2014-04-29",29.4022,29.5144,29.0053,29.1347,178600.0],["2014-04-30",29.0657,29.0829,28.0991,28.2976,273700.0],["2014-05-01",28.2199,28.9362,27.9006,28.9017,226400.0],["2014-05-02",29.0139,29.6353,28.7723,29.2038,149400.0],["2014-05-05",28.9103,29.2814,28.7464,28.9708,158200.0],["2014-05-06",28.8586,28.9362,27.8402,27.9783,196800.0],["2014-05-07",28.0301,28.1595,27.5813,27.9611,167100.0],["2014-05-08",27.9697,28.3235,27.5382,27.7885,117800.0],["2014-05-09",27.6417,29.0139,27.5641,28.988,181600.0],["2014-05-12",29.1434,30.1272,28.8845,30.0581,168200.0],["2014-05-13",30.0236,30.1099,29.7388,29.9373,462800.0],["2014-05-14",29.8769,30.0236,29.4713,29.6525,491900.0],["2014-05-15",29.4713,29.5662,28.3839,28.4616,342200.0],["2014-05-16",28.3925,28.6169,27.7971,28.0473,179200.0],["2014-05-19",27.8834,28.3321,27.8489,28.3321,164000.0],["2014-05-20",28.1854,28.358,27.4432,27.5382,264500.0],["2014-05-21",27.6245,27.8402,27.098,27.5468,145800.0],["2014-05-22",27.5295,28.3062,27.4691,28.2545,175700.0],["2014-05-23",28.2804,29.0829,28.1509,29.0312,137300.0],["2014-05-27",29.2038,29.3677,29.0484,29.2555,193000.0],["2014-05-28",29.2124,29.3764,28.7636,28.8327,158500.0],["2014-05-29",28.9362,29.1779,28.6515,28.8672,122300.0],["2014-05-30",28.9017,28.9017,28.6342,28.7032,111200.0],["2014-06-02",28.6946,28.6946,28.194,28.3235,105800.0],["2014-06-03",28.2631,28.4184,27.8057,28.0128,113600.0],["2014-06-04",27.9093,28.5651,27.823,28.4961,205100.0],["2014-06-05",28.5306,29.3763,28.5047,29.3591,122400.0],["2014-06-06",29.5317,30.4119,29.5317,30.2652,227600.0],["2014-06-09",30.1703,30.7226,30.1358,30.5932,165700.0],["2014-06-10",30.5328,30.6622,30.1876,30.3947,130100.0],["2014-06-11",30.1962,30.248,29.6007,29.9459,192500.0],["2014-06-12",29.9546,30.1876,29.6353,29.8941,146600.0],["2014-06-13",30.0581,30.084,29.5835,29.9287,123700.0],["2014-06-16",30.4378,31.6115,30.0063,31.5684,485200.0],["2014-06-17",31.4734,31.9049,31.0937,31.3871,429200.0],["2014-06-18",31.413,31.4821,30.7917,31.2663,277700.0],["2014-06-19",31.3267,31.8963,31.3267,31.879,240300.0],["2014-06-20",31.7582,31.9481,31.3008,31.5856,790700.0],["2014-06-23",31.5856,32.0085,31.0074,31.0678,223100.0],["2014-06-24",30.9643,31.4648,30.8434,30.9211,225500.0],["2014-06-25",30.6708,31.3958,30.6708,31.344,101100.0],["2014-06-26",31.2145,31.2836,30.8089,31.1455,108700.0],["2014-06-27",30.9298,31.413,30.7399,31.4044,254800.0],["2014-06-30",31.3008,31.7323,31.0937,31.3785,187200.0],["2014-07-01",31.3612,32.2708,31.1186,31.9676,230000.0],["2014-07-02",31.9156,32.1495,31.5778,31.6817,136700.0],["2014-07-03",31.8117,32.0196,31.7077,31.881,73700.0],["2014-07-07",31.8117,32.2795,30.7807,30.8327,166400.0],["2014-07-08",30.7547,30.7547,30.157,30.5382,165700.0],["2014-07-09",30.6248,30.7461,29.9664,29.9924,163700.0],["2014-07-10",29.334,29.9144,29.1174,29.6892,186600.0],["2014-07-11",29.5765,29.9491,29.3513,29.6892,155300.0],["2014-07-14",30.0184,30.0184,29.6892,29.7325,98200.0],["2014-07-15",29.6718,29.7931,29.2993,29.6892,128400.0],["2014-07-16",29.8797,30.0444,29.5679,29.8797,107200.0],["2014-07-17",29.6025,29.6025,28.7102,28.8055,149700.0],["2014-07-18",28.7275,29.4899,28.7275,29.4293,110100.0],["2014-07-21",29.204,29.334,28.8921,28.9441,144900.0],["2014-07-22",29.1953,29.5765,29.0048,29.5505,94000.0],["2014-07-23",29.4986,29.8191,29.256,29.4986,89800.0],["2014-07-24",29.5072,29.6285,28.5976,28.8402,150200.0],["2014-07-25",27.9825,28.7102,27.4973,28.0171,191400.0],["2014-07-28",27.9738,28.0691,26.605,26.9429,232000.0],["2014-07-29",26.9862,27.4367,26.8822,26.9169,198000.0],["2014-07-30",27.0728,27.1681,26.7176,26.9256,159100.0],["2014-07-31",26.6397,26.7956,26.2065,26.3451,191300.0],["2014-08-01",26.3884,26.6917,26.1545,26.6224,243000.0],["2014-08-04",26.7783,27.2201,26.553,27.1855,203000.0],["2014-08-05",27.0122,27.3241,26.9689,27.1941,131300.0],["2014-08-06",27.0209,27.8179,27.0209,27.402,178700.0],["2014-08-07",27.4714,27.61,27.0035,27.1335,127300.0],["2014-08-08",27.1508,27.9132,27.0642,27.8092,343700.0],["2014-08-11",27.9738,28.1817,27.6619,27.7486,96400.0],["2014-08-12",27.6706,27.7399,26.9949,27.1941,143200.0],["2014-08-13",27.2894,27.48,27.0555,27.4107,190500.0],["2014-08-14",27.402,27.6273,27.1855,27.6013,123400.0],["2014-08-15",27.9045,27.9045,26.9689,27.3154,136200.0],["2014-08-18",27.5666,28.2337,27.532,28.1211,136300.0],["2014-08-19",28.2424,28.8315,28.1384,28.4503,293000.0],["2014-08-20",28.303,28.3463,27.61,27.9305,140300.0],["2014-08-21",27.9565,28.1558,27.558,28.1298,108300.0],["2014-08-22",28.0431,28.251,27.8785,28.0778,95400.0],["2014-08-25",28.1557,28.3203,27.4627,27.7659,127000.0],["2014-08-26",27.8525,28.0691,27.6879,27.9911,122200.0],["2014-08-27",28.0691,28.1991,27.9565,28.1211,85300.0],["2014-08-28",27.9652,28.0605,27.7399,27.8699,99900.0],["2014-08-29",27.8959,28.0951,27.7226,27.9998,59800.0],["2014-09-02",28.1558,28.329,27.8612,28.0864,93300.0],["2014-09-03",28.1731,28.1991,27.6359,27.7659,117700.0],["2014-09-04",27.8352,28.303,27.8092,27.9652,63100.0],["2014-09-05",27.8612,28.0605,27.6619,27.7486,71000.0],["2014-09-08",27.7226,27.9738,27.5666,27.7746,69400.0],["2014-09-09",27.7919,27.7919,27.2028,27.3414,86800.0],["2014-09-10",27.3067,27.8439,27.3067,27.7919,165300.0],["2014-09-11",27.6619,28.1644,27.3934,28.0085,113400.0],["2014-09-12",27.9045,27.9392,27.5926,27.7659,204000.0],["2014-09-15",27.8265,27.9305,27.48,27.6966,153000.0],["2014-09-16",27.6879,27.9132,27.6013,27.8092,160100.0],["2014-09-17",27.8092,28.459,27.7053,28.0085,174000.0],["2014-09-18",28.0518,28.0691,27.2721,27.4973,154700.0],["2014-09-19",27.4973,27.7746,26.5271,26.5877,360000.0],["2014-09-22",26.4404,26.4751,26.0766,26.3365,246800.0],["2014-09-23",26.1545,26.3711,26.1112,26.1112,145100.0],["2014-09-24",26.1979,26.4578,25.9553,26.1026,138400.0],["2014-09-25",26.0679,26.2671,25.6347,25.7127,121800.0],["2014-09-26",25.73,25.8513,25.5134,25.8253,152700.0],["2014-09-29",25.4875,26.0939,25.4875,26.0852,352600.0],["2014-09-30",26.1287,26.1287,25.2845,25.3715,293100.0],["2014-10-01",25.3541,25.6239,25.1191,25.415,417900.0],["2014-10-02",25.4411,25.9024,25.3802,25.7719,121700.0],["2014-10-03",26.0765,26.1113,25.8415,25.8502,135900.0],["2014-10-06",25.8763,26.0243,25.6848,25.7632,123900.0],["2014-10-07",25.6674,26.0417,25.4063,25.415,184200.0],["2014-10-08",25.3976,25.9199,25.1887,25.9024,166300.0],["2014-10-09",25.8676,25.8676,25.3367,25.563,194900.0],["2014-10-10",25.4324,25.9024,25.2497,25.2932,268300.0],["2014-10-13",25.3019,25.7197,25.2061,25.2758,142900.0],["2014-10-14",25.5456,25.9547,25.4411,25.6761,211900.0],["2014-10-15",25.3454,26.5813,25.0669,26.4334,301700.0],["2014-10-16",25.9808,27.3473,25.9808,27.2689,255900.0],["2014-10-17",27.5823,27.5823,26.8947,27.1036,300000.0],["2014-10-20",27.06,27.4691,26.9643,27.2689,186400.0],["2014-10-21",27.356,27.7825,27.2428,27.6084,152200.0],["2014-10-22",27.6867,27.8956,26.9991,27.0252,105600.0],["2014-10-23",27.3908,28.148,27.3299,27.9217,143700.0],["2014-10-24",27.9914,27.9914,27.1297,27.4865,239200.0],["2014-10-27",27.2776,27.5388,27.0339,27.3647,134400.0],["2014-10-28",27.5039,28.2089,27.5039,28.1915,177100.0],["2014-10-29",28.2264,28.5136,27.5823,27.7476,153400.0],["2014-10-30",27.6867,28.5658,27.4169,28.2525,169200.0],["2014-10-31",28.7312,29.0967,28.5484,28.7921,195900.0],["2014-11-03",28.7834,29.0271,28.5223,28.8617,278200.0],["2014-11-04",28.8269,29.1402,28.5832,28.6702,128400.0],["2014-11-05",28.8182,29.0619,28.6267,28.766,115900.0],["2014-11-06",28.7747,29.1141,28.7747,29.0445,112300.0],["2014-11-07",29.0619,29.2273,28.9314,29.1228,123300.0],["2014-11-10",29.2708,29.2708,28.7486,28.8008,111900.0],["2014-11-11",28.7747,28.9314,28.618,28.914,213100.0],["2014-11-12",28.766,29.0271,28.4701,28.9575,109100.0],["2014-11-13",28.9227,29.0967,28.5223,28.6006,55500.0],["2014-11-14",28.6267,28.9227,28.0349,28.6354,80100.0],["2014-11-17",28.5397,28.6964,28.2699,28.3221,67600.0],["2014-11-18",28.4178,28.7834,28.148,28.5745,110900.0],["2014-11-19",28.5832,28.5832,27.826,28.1741,109100.0],["2014-11-20",27.9826,28.9227,27.7999,28.8878,106000.0],["2014-11-21",29.2969,29.4971,28.3221,28.5397,135700.0],["2014-11-24",28.5571,29.1141,28.4962,29.0706,119500.0],["2014-11-25",29.1577,29.323,28.7747,29.2882,194900.0],["2014-11-26",29.3056,29.3056,28.9836,29.1925,123500.0],["2014-11-28",29.2795,29.2795,28.8269,28.8965,111900.0],["2014-12-01",28.8356,28.9662,28.4788,28.7399,157800.0],["2014-12-02",28.6877,29.323,28.6877,29.2273,179000.0],["2014-12-03",29.1664,29.6712,29.1054,29.5754,283600.0],["2014-12-04",29.5754,29.6451,29.3404,29.4623,188500.0],["2014-12-05",29.4362,30.1499,29.3927,29.8801,213200.0],["2014-12-08",29.8453,30.2891,29.3404,29.5319,130600.0],["2014-12-09",29.2708,30.4458,29.1141,30.3936,146200.0],["2014-12-10",30.2282,30.4371,29.2621,29.3752,150700.0],["2014-12-11",29.558,30.3501,29.5493,29.7321,231600.0],["2014-12-12",29.2447,29.4623,28.3308,28.5223,224500.0],["2014-12-15",28.7399,28.9923,28.2786,28.7573,140700.0],["2014-12-16",28.7051,29.3404,28.4962,28.7138,226400.0],["2014-12-17",28.7225,29.5058,28.3482,29.4275,204700.0],["2014-12-18",29.793,29.9236,29.1577,29.8191,115200.0],["2014-12-19",30.0716,30.3153,29.6364,29.6538,724600.0],["2014-12-22",29.6712,29.8278,29.3491,29.8104,117900.0],["2014-12-23",29.9236,30.2021,29.7408,29.8017,111600.0],["2014-12-24",29.8104,30.0803,29.6973,29.9497,75000.0],["2014-12-26",30.0977,30.498,29.8017,30.4458,75700.0],["2014-12-29",30.6025,30.9419,30.2021,30.324,192900.0],["2014-12-30",30.2892,30.4458,30.0454,30.0977,87500.0],["2014-12-31",30.1064,30.4719,29.8888,30.1151,133600.0],["2015-01-02",30.1847,30.3675,29.384,29.8366,141100.0],["2015-01-05",29.6799,29.9149,29.3143,29.7582,240300.0],["2015-01-06",29.7932,29.8718,28.6483,28.9629,149600.0],["2015-01-07",29.1202,29.3912,28.7182,29.1639,131300.0],["2015-01-08",29.5135,29.9243,29.2601,29.8281,144600.0],["2015-01-09",29.767,30.0466,29.6796,29.7233,122300.0],["2015-01-12",29.7233,30.1952,29.2251,29.732,200400.0],["2015-01-13",30.0816,30.5623,28.8493,29.4873,357000.0],["2015-01-14",29.1727,29.7495,29.0853,29.1989,214200.0],["2015-01-15",29.3562,29.3562,27.5733,27.7306,275800.0],["2015-01-16",27.5558,28.692,27.2325,28.6745,207400.0],["2015-01-20",28.7706,28.7706,28.2725,28.4385,118200.0],["2015-01-21",28.3774,28.9804,28.3075,28.7794,195400.0],["2015-01-22",29.0503,29.3212,28.5959,29.3125,150000.0],["2015-01-23",29.3387,29.3562,28.7969,28.928,106300.0],["2015-01-26",29.0328,29.6533,28.8406,29.6009,224400.0],["2015-01-27",29.1639,29.732,29.0853,29.5747,138100.0],["2015-01-28",29.7233,29.7233,28.9542,29.1377,221900.0],["2015-01-29",29.1464,29.5048,28.893,29.2338,174800.0],["2015-01-30",28.9891,29.2076,28.4822,28.5259,167200.0],["2015-02-02",28.6396,29.1115,28.255,29.0678,203200.0],["2015-02-03",29.2775,29.5922,28.9629,29.2076,162100.0],["2015-02-04",29.1202,29.5834,28.9804,29.0591,262900.0],["2015-02-05",29.1901,29.4349,29.0241,29.0503,214400.0],["2015-02-06",29.1464,29.4873,28.6745,29.4086,281800.0],["2015-02-09",29.2164,30.0204,29.1727,29.732,309200.0],["2015-02-10",29.8718,29.8718,29.5223,29.8107,318200.0],["2015-02-11",29.7058,30.1078,29.6796,30.0641,205800.0],["2015-02-12",30.0641,31.2002,30.0291,31.1129,316600.0],["2015-02-13",31.0779,31.2527,30.8594,31.0342,139600.0],["2015-02-17",31.0866,31.7596,30.8856,31.4886,270700.0],["2015-02-18",31.3488,31.8994,31.2265,31.8819,250100.0],["2015-02-19",31.8033,31.9256,31.4362,31.6634,151000.0],["2015-02-20",31.4887,31.5848,31.0517,31.4974,167700.0],["2015-02-23",31.2614,31.5935,31.0692,31.5411,159400.0],["2015-02-24",31.611,31.8033,31.41,31.7071,177700.0],["2015-02-25",31.646,31.7071,31.0517,31.3838,191100.0],["2015-02-26",31.3838,31.5761,31.2614,31.5411,209600.0],["2015-02-27",31.5236,31.8295,31.4187,31.6372,217500.0],["2015-03-02",31.576,32.0392,31.5149,31.9693,181900.0],["2015-03-03",31.8557,31.9956,31.646,31.8994,277900.0],["2015-03-04",31.7683,31.9082,31.5149,31.812,331200.0],["2015-03-05",31.8033,31.8033,31.2177,31.4275,273700.0],["2015-03-06",31.1391,31.2702,30.7807,30.973,151300.0],["2015-03-09",30.9293,31.1303,30.8332,31.0604,151300.0],["2015-03-10",30.8856,31.0779,30.5011,31.0255,186800.0],["2015-03-11",31.1041,31.5935,30.8157,31.41,165200.0],["2015-03-12",31.6372,31.8907,31.3313,31.646,158000.0],["2015-03-13",31.6722,31.9693,31.2352,31.9256,212400.0],["2015-03-16",32.1441,32.5199,31.7596,32.3801,315200.0],["2015-03-17",32.2053,32.8346,32.1529,32.5199,442900.0],["2015-03-18",32.4063,32.9744,32.214,32.9045,224800.0],["2015-03-19",32.852,32.8957,32.3888,32.7559,135100.0],["2015-03-20",32.9132,33.3851,32.7559,32.887,631500.0],["2015-03-23",32.887,33.0618,32.6423,32.8083,105900.0],["2015-03-24",32.7384,33.1579,32.45,33.0181,281700.0],["2015-03-25",33.1579,33.1579,32.5461,32.5636,194900.0],["2015-03-26",32.5112,32.5549,31.8819,32.214,168900.0],["2015-03-27",32.1966,32.5024,31.9431,32.4762,119700.0],["2015-03-30",32.5898,33.1055,32.5898,32.9482,198200.0],["2015-03-31",32.8254,33.0885,32.6148,32.7815,196300.0],["2015-04-01",32.6762,32.7464,31.9043,32.3078,277000.0],["2015-04-02",32.2727,32.9394,32.2727,32.8166,140300.0],["2015-04-06",32.2552,32.5973,32.0797,32.0797,225200.0],["2015-04-07",31.8867,31.9218,31.4832,31.6411,301800.0],["2015-04-08",31.5709,31.7902,31.3516,31.7639,206900.0],["2015-04-09",31.8166,31.8253,31.1587,31.3955,206100.0],["2015-04-10",31.5446,31.5446,31.106,31.413,119600.0],["2015-04-13",31.4569,31.9745,31.2464,31.5446,148500.0],["2015-04-14",31.5797,32.106,31.3692,31.9832,289200.0],["2015-04-15",32.0797,32.3692,32.0359,32.1674,194300.0],["2015-04-16",32.0709,32.2025,31.7025,31.878,327900.0],["2015-04-17",31.5446,31.5622,31.2551,31.3429,340000.0],["2015-04-20",31.492,32.0446,31.4744,31.8692,249100.0],["2015-04-21",31.9657,32.1148,31.5271,31.5709,169200.0],["2015-04-22",31.6236,31.7552,31.2201,31.4043,173000.0],["2015-04-23",31.2376,31.3429,30.72,31.0534,241600.0],["2015-04-24",30.5709,31.106,28.8954,30.0884,949900.0],["2015-04-27",30.106,30.3867,29.3428,29.3954,547500.0],["2015-04-28",29.2463,29.5007,28.9481,29.1937,345400.0],["2015-04-29",29.141,29.3779,28.9217,28.9831,411100.0],["2015-04-30",28.8165,29.1674,28.5884,28.7551,323700.0],["2015-05-01",28.7375,29.2551,28.7375,29.1323,170400.0],["2015-05-04",29.1411,29.4305,28.8516,28.8516,233500.0],["2015-05-05",28.8516,29.413,28.834,29.3779,331300.0],["2015-05-06",29.4042,29.5797,29.0182,29.5183,277000.0],["2015-05-07",29.4481,29.7376,29.3867,29.5709,118800.0],["2015-05-08",29.8691,30.1148,29.6498,29.7112,115900.0],["2015-05-11",29.72,29.9656,29.5533,29.5709,116500.0],["2015-05-12",29.4656,29.5183,29.0884,29.334,135800.0],["2015-05-13",29.3779,29.6147,29.3604,29.4218,117000.0],["2015-05-14",29.5797,29.8691,29.4656,29.7726,71600.0],["2015-05-15",29.7726,29.7814,29.4569,29.4744,104300.0],["2015-05-18",29.4744,29.913,29.3954,29.7376,131600.0],["2015-05-19",29.834,30.3077,29.6586,30.0972,240900.0],["2015-05-20",30.1586,30.1849,29.8077,30.0007,117200.0],["2015-05-21",29.9481,30.2113,29.8165,30.0007,113400.0],["2015-05-22",29.9919,30.2463,29.6235,29.6586,120600.0],["2015-05-26",29.4919,29.6849,29.0709,29.5007,140300.0],["2015-05-27",29.5621,29.9744,29.3516,29.9481,153000.0],["2015-05-28",29.8867,30.2112,29.7025,30.0446,153400.0],["2015-05-29",29.9481,30.4218,29.7112,29.7551,161400.0],["2015-06-01",29.9656,30.0884,29.5095,30.0446,211300.0],["2015-06-02",29.913,30.4393,29.8165,30.2113,157100.0],["2015-06-03",30.22,30.6674,30.027,30.6411,156800.0],["2015-06-04",30.4306,30.5534,29.8516,30.0972,142300.0],["2015-06-05",30.0183,30.334,29.6761,30.2639,146500.0],["2015-06-08",30.1674,30.3253,29.9393,30.0446,106900.0],["2015-06-09",30.0358,30.1937,29.7726,29.913,101800.0],["2015-06-10",30.0885,30.5885,30.0885,30.413,116100.0],["2015-06-11",30.4393,30.7025,30.3077,30.606,110300.0],["2015-06-12",30.5709,30.6323,30.3077,30.5183,90100.0],["2015-06-15",30.3428,30.3428,29.3516,29.5972,287100.0],["2015-06-16",29.527,29.9481,29.4393,29.9393,145300.0],["2015-06-17",30.0183,30.0533,29.6849,29.9042,141800.0],["2015-06-18",30.027,30.2814,29.8955,30.027,261700.0],["2015-06-19",30.1235,30.1235,29.4744,29.7639,1080200.0],["2015-06-22",30.027,30.4744,29.9305,30.4569,140600.0],["2015-06-23",30.413,30.5271,30.106,30.2902,161600.0],["2015-06-24",30.3516,30.5446,30.027,30.1937,224900.0],["2015-06-25",30.3867,30.3867,30.0358,30.299,147600.0],["2015-06-26",30.3955,30.6148,30.027,30.2113,486300.0],["2015-06-29",29.9656,30.3341,29.7025,29.8428,266100.0],["2015-06-30",30.0984,30.1337,29.931,29.9662,197500.0],["2015-07-01",30.2835,30.4686,29.8781,30.1072,177100.0],["2015-07-02",30.1865,30.2394,29.8957,29.9662,128000.0],["2015-07-06",29.8781,30.1425,29.6489,29.8957,158800.0],["2015-07-07",29.8869,29.9574,29.5432,29.7547,207200.0],["2015-07-08",29.5696,29.931,29.3757,29.6137,158800.0],["2015-07-09",29.9221,30.0896,29.7106,29.8164,156600.0],["2015-07-10",30.0896,30.3893,29.7194,30.3276,127900.0],["2015-07-13",30.4069,30.5832,30.1513,30.213,213100.0],["2015-07-14",30.2218,30.2659,30.0367,30.1601,113900.0],["2015-07-15",30.1337,30.2218,29.8076,29.975,137500.0],["2015-07-16",30.213,30.6272,30.1601,30.6096,125600.0],["2015-07-17",30.5832,31.112,30.4598,31.0855,305000.0],["2015-07-20",31.2001,31.2794,31.0415,31.2001,274500.0],["2015-07-21",31.2266,31.2883,31.0327,31.2177,165000.0],["2015-07-22",31.1296,31.5703,31.0855,31.4469,249700.0],["2015-07-23",31.4381,31.5174,31.0415,31.112,311500.0],["2015-07-24",30.7242,31.3059,30.4157,30.8035,295900.0],["2015-07-27",30.733,30.733,30.3011,30.4069,271400.0],["2015-07-28",30.5479,31.3676,30.2659,31.2089,185500.0],["2015-07-29",31.1208,31.5262,31.0239,31.0944,143500.0],["2015-07-30",31.015,31.2883,30.8916,31.1296,86900.0],["2015-07-31",31.1737,31.8347,31.1737,31.5703,143000.0],["2015-08-03",31.5262,31.5262,31.0591,31.2883,94800.0],["2015-08-04",31.2442,31.5703,31.1737,31.3499,74900.0],["2015-08-05",31.4381,31.676,31.0503,31.1208,135600.0],["2015-08-06",31.1737,31.3764,30.9093,31.1913,74400.0],["2015-08-07",30.9886,31.253,30.9886,31.2265,72400.0],["2015-08-10",31.4381,31.9845,31.4381,31.8259,164700.0],["2015-08-11",31.6143,31.9669,31.5262,31.8259,57800.0],["2015-08-12",31.6496,31.6496,31.2794,31.5967,93500.0],["2015-08-13",31.6672,32.1167,31.5086,31.9933,132600.0],["2015-08-14",31.9316,32.1696,31.8699,32.1696,72000.0],["2015-08-17",32.1167,32.5486,31.9845,32.4869,130000.0],["2015-08-18",32.4869,32.6896,32.3547,32.6191,174000.0],["2015-08-19",32.4164,32.4957,32.0462,32.1079,188200.0],["2015-08-20",31.7818,31.9581,31.5086,31.5262,116600.0],["2015-08-21",30.9798,31.773,30.592,31.4205,194500.0],["2015-08-24",29.8516,31.3588,29.8428,30.3893,162500.0],["2015-08-25",31.0943,31.0943,29.6577,29.7723,162400.0],["2015-08-26",30.2923,30.354,29.5696,30.116,154800.0],["2015-08-27",30.354,30.495,29.7547,30.4245,176900.0],["2015-08-28",30.3187,30.7594,30.3011,30.4862,132000.0],["2015-08-31",30.4333,30.9181,30.4069,30.7683,165300.0],["2015-09-01",30.2394,30.5832,30.0015,30.0279,219400.0],["2015-09-02",30.3188,30.3188,29.8957,30.0632,285000.0],["2015-09-03",30.0543,30.5127,30.0543,30.3188,251100.0],["2015-09-04",29.9045,30.0279,29.7988,29.9398,151300.0],["2015-09-08",30.354,30.3804,30.072,30.3364,251900.0],["2015-09-09",30.5743,30.8388,30.4421,30.5126,313900.0],["2015-09-10",30.4157,30.8564,30.4157,30.8035,108800.0],["2015-09-11",30.6801,31.2177,30.6184,30.9269,153600.0],["2015-09-14",30.9269,30.9533,30.6889,30.7242,141700.0],["2015-09-15",30.8123,31.1208,30.6889,31.0062,98400.0],["2015-09-16",31.0591,31.3411,31.0062,31.2177,106800.0],["2015-09-17",31.1825,31.5086,30.9445,31.015,139300.0],["2015-09-18",30.6625,30.8652,30.3188,30.4421,252600.0],["2015-09-21",30.6713,31.0855,30.4333,30.5832,100000.0],["2015-09-22",30.354,30.6801,29.8957,30.116,137900.0],["2015-09-23",30.2835,30.6537,29.9133,30.0984,136500.0],["2015-09-24",29.975,30.3188,29.7018,30.2042,149200.0],["2015-09-25",30.3716,30.3981,30.0367,30.1777,177200.0],["2015-09-28",30.0984,30.2218,29.4462,29.5872,217000.0],["2015-09-29",29.6846,29.7998,29.0736,29.171,170200.0],["2015-09-30",29.3393,29.7732,29.3216,29.6581,196100.0],["2015-10-01",29.7112,29.906,29.3481,29.7466,169900.0],["2015-10-02",29.5252,29.968,29.3658,29.9326,92400.0],["2015-10-05",30.1097,30.8448,30.1097,30.827,143500.0],["2015-10-06",30.827,30.9865,30.464,30.5702,180900.0],["2015-10-07",30.7739,31.3761,30.7739,31.2698,126300.0],["2015-10-08",31.2078,31.9429,31.2078,31.7658,117800.0],["2015-10-09",31.8543,32.0934,31.5621,31.5886,65600.0],["2015-10-12",31.5355,31.9074,31.5355,31.8543,71300.0],["2015-10-13",31.6772,32.12,31.5355,31.5621,80700.0],["2015-10-14",31.4824,31.748,31.1193,31.323,153100.0],["2015-10-15",31.4204,32.1377,31.2964,32.1377,94900.0],["2015-10-16",32.1643,32.3768,31.8278,32.2705,167100.0],["2015-10-19",32.1731,32.5628,32.1023,32.2794,115300.0],["2015-10-20",32.2794,32.8196,32.2794,32.5805,178800.0],["2015-10-21",32.7665,32.8196,32.4477,32.5185,231600.0],["2015-10-22",32.7576,33.2624,32.5539,32.8284,176800.0],["2015-10-23",33.0321,33.5723,32.3857,33.2624,522400.0],["2015-10-26",33.3598,33.5989,33.0498,33.4572,239900.0],["2015-10-27",33.4041,33.4484,32.917,33.0321,244500.0],["2015-10-28",33.165,34.0505,33.165,33.9266,256600.0],["2015-10-29",33.7937,33.9797,33.4661,33.7052,156300.0],["2015-10-30",33.6609,34.0506,33.5635,33.6343,191400.0],["2015-11-02",33.714,33.8557,33.5192,33.5812,211300.0],["2015-11-03",33.528,33.8823,33.3864,33.5546,208500.0],["2015-11-04",33.5635,33.8646,33.5015,33.5989,144400.0],["2015-11-05",33.5901,33.5901,32.9879,33.103,277900.0],["2015-11-06",33.1296,34.0417,33.1118,34.0063,172100.0],["2015-11-09",33.962,33.962,33.3244,33.3952,159200.0],["2015-11-10",33.2181,33.6078,33.1118,33.3687,200700.0],["2015-11-11",33.4395,33.6875,33.2358,33.4572,72700.0],["2015-11-12",33.103,33.3864,32.8462,32.9436,190600.0],["2015-11-13",32.8107,33.4218,32.8107,32.9259,91600.0],["2015-11-16",32.9259,33.4307,32.9259,33.2093,145600.0],["2015-11-17",33.3864,33.3864,32.7753,32.793,218900.0],["2015-11-18",32.9524,33.2181,32.8196,33.0498,197600.0],["2015-11-19",33.0941,33.2004,32.8904,32.9436,207800.0],["2015-11-20",33.0764,33.1827,32.8727,32.8816,178700.0],["2015-11-23",32.7753,33.041,32.7665,32.917,201700.0],["2015-11-24",32.8107,33.0853,32.7399,32.9436,178500.0],["2015-11-25",32.9259,33.0764,32.8727,32.979,114100.0],["2015-11-27",32.9259,33.2004,32.8904,33.0676,92700.0],["2015-11-30",33.1561,33.2624,32.8019,32.8816,129000.0],["2015-12-01",32.8816,33.1738,32.6956,33.0941,97400.0],["2015-12-02",33.0144,33.2004,32.6602,32.8107,138700.0],["2015-12-03",32.8904,32.9967,32.2085,32.5096,121100.0],["2015-12-04",32.5274,32.979,32.5274,32.8462,85300.0],["2015-12-07",32.7133,32.8196,32.4388,32.5982,164400.0],["2015-12-08",32.1997,32.5096,31.9517,32.0049,111800.0],["2015-12-09",31.8455,32.1554,31.1901,31.261,216300.0],["2015-12-10",31.2256,31.3141,30.9953,31.0661,108000.0],["2015-12-11",30.5614,30.889,30.1894,30.278,176100.0],["2015-12-14",30.34,30.4197,29.8795,29.9326,183800.0],["2015-12-15",30.1274,30.4462,29.6581,30.4197,221100.0],["2015-12-16",30.6411,30.9245,30.4285,30.8713,121500.0],["2015-12-17",30.8359,30.8359,30.5259,30.5437,149600.0],["2015-12-18",30.3754,30.4905,29.8883,30.1009,547900.0],["2015-12-21",30.2957,30.4639,30.1717,30.4108,165700.0],["2015-12-22",30.5171,30.5525,30.1717,30.4905,114100.0],["2015-12-23",30.6145,30.7828,30.5614,30.6942,111500.0],["2015-12-24",30.7208,30.9422,30.6145,30.8005,35800.0],["2015-12-28",30.6322,30.889,30.4108,30.7385,97800.0],["2015-12-29",30.8802,31.0662,30.6588,30.9245,64400.0],["2015-12-30",30.9422,30.9687,30.4374,30.4551,76100.0],["2015-12-31",30.4817,30.7296,30.154,30.2426,147400.0],["2016-01-04",29.8795,29.8795,29.0824,29.419,214000.0],["2016-01-05",29.4368,29.855,29.3478,29.8461,134400.0],["2016-01-06",29.4813,29.7838,29.4279,29.6236,121200.0],["2016-01-07",29.0986,29.3567,28.8317,28.8762,184500.0],["2016-01-08",29.0096,29.0274,28.5202,28.5914,263600.0],["2016-01-11",28.6982,28.805,28.3333,28.6804,85700.0],["2016-01-12",29.0007,29.0007,28.191,28.538,113100.0],["2016-01-13",28.538,28.6715,27.4702,27.6481,130600.0],["2016-01-14",27.7015,28.0753,27.3456,27.7549,166900.0],["2016-01-15",27.0786,27.8528,27.0074,27.7282,193300.0],["2016-01-19",27.9685,28.1376,27.1765,27.5147,161200.0],["2016-01-20",27.221,27.8884,26.9184,27.5591,180300.0],["2016-01-21",27.6125,27.8439,27.2833,27.4524,111800.0],["2016-01-22",27.835,28.5202,27.5591,28.102,148700.0],["2016-01-25",27.9418,28.0219,27.0074,27.132,173400.0],["2016-01-26",27.2032,28.1732,27.2032,28.1732,237800.0],["2016-01-27",28.1287,28.1376,27.4613,27.5058,136000.0],["2016-01-28",27.7104,27.8528,27.1498,27.6303,111400.0],["2016-01-29",27.7282,29.0452,27.7282,29.0363,308100.0],["2016-02-01",28.8495,28.9295,28.5469,28.6626,166200.0],["2016-02-02",28.3511,28.4757,27.8261,27.9062,144700.0],["2016-02-03",28.1643,28.4312,27.488,28.0575,122900.0],["2016-02-04",27.9952,28.6626,27.9062,28.0486,79800.0],["2016-02-05",30.2465,30.4245,28.6181,28.7605,348700.0],["2016-02-08",28.3689,29.6058,28.36,29.1342,224300.0],["2016-02-09",28.805,29.2143,28.6359,28.8584,152200.0],["2016-02-10",29.0808,29.7393,29.0274,29.1075,163700.0],["2016-02-11",28.6003,29.4724,28.6003,29.1342,272200.0],["2016-02-12",29.4546,29.5969,29.1698,29.4724,162800.0],["2016-02-16",29.766,30.1398,29.6325,30.0152,121800.0],["2016-02-17",30.1487,30.5135,30.122,30.1309,153000.0],["2016-02-18",30.1042,30.3177,29.9173,30.033,123300.0],["2016-02-19",29.9796,30.3533,29.9618,30.0241,114000.0],["2016-02-22",30.2643,30.5758,30.122,30.1398,133300.0],["2016-02-23",30.1042,30.4779,30.1042,30.2376,103500.0],["2016-02-24",29.9351,30.6025,29.7482,30.4245,101400.0],["2016-02-25",30.4601,30.5847,30.2109,30.4245,185200.0],["2016-02-26",30.558,30.736,30.2198,30.3622,132600.0],["2016-02-29",30.4334,30.9317,30.1842,30.202,138800.0],["2016-03-01",30.4868,30.9762,30.2288,30.7004,161100.0],["2016-03-02",30.6381,30.994,30.4868,30.9317,138100.0],["2016-03-03",30.9139,31.3233,30.9139,31.2254,162400.0],["2016-03-04",31.1898,32.0263,31.1542,31.8127,214300.0],["2016-03-07",31.6881,32.5335,31.6881,32.3822,218100.0],["2016-03-08",32.0975,32.3466,31.7148,32.0886,223900.0],["2016-03-09",32.1687,32.4623,31.9729,32.0352,169100.0],["2016-03-10",32.1242,32.2131,31.5013,31.8127,107000.0],["2016-03-11",32.1242,32.4,31.6258,32.3733,258600.0],["2016-03-14",32.1864,32.4623,31.6436,31.7326,199300.0],["2016-03-15",31.5813,31.7148,31.3589,31.6258,171000.0],["2016-03-16",31.4479,32.2131,31.439,32.1331,150500.0],["2016-03-17",32.1064,33.1297,32.0619,32.9962,197000.0],["2016-03-18",33.1653,33.3077,33.0496,33.192,227600.0],["2016-03-21",33.0496,33.2276,32.9428,33.1119,122100.0],["2016-03-22",32.8716,33.3077,32.8539,33.014,93300.0],["2016-03-23",32.8984,33.0941,32.4,32.4267,88200.0],["2016-03-24",32.3733,32.5335,32.1331,32.5335,105300.0],["2016-03-28",32.5602,32.7471,32.4089,32.5424,63100.0],["2016-03-29",32.4267,33.4412,32.4267,33.4234,119800.0],["2016-03-30",33.5924,33.6102,33.2454,33.5124,88500.0],["2016-03-31",33.5568,34.1086,33.4946,33.9662,181600.0],["2016-04-01",33.6725,34.0196,33.539,33.984,107500.0],["2016-04-04",33.9039,33.9217,33.3344,33.4323,95500.0],["2016-04-05",33.1999,34.1651,33.0569,33.4591,143300.0],["2016-04-06",33.4769,33.7182,33.191,33.6914,87700.0],["2016-04-07",33.4233,33.5574,33.1731,33.2893,131200.0],["2016-04-08",33.5216,33.7451,33.1463,33.4948,173100.0],["2016-04-11",33.5931,33.9506,33.2714,33.4412,129400.0],["2016-04-12",33.3786,33.7897,33.1373,33.602,98600.0],["2016-04-13",33.8433,34.4064,33.7897,34.3885,120000.0],["2016-04-14",34.4779,34.7191,34.1472,34.3438,102600.0],["2016-04-15",34.2276,34.4332,34.0757,34.3438,93700.0],["2016-04-18",34.0489,34.4421,34.0489,34.4242,65400.0],["2016-04-19",34.2455,34.6566,33.9238,33.9595,207800.0],["2016-04-20",33.9953,34.0936,33.8523,33.9059,92800.0],["2016-04-21",33.9059,34.031,33.754,33.9417,130200.0],["2016-04-22",35.3179,35.3179,33.6467,34.0578,297200.0],["2016-04-25",34.1204,34.451,33.9953,34.3349,218800.0],["2016-04-26",34.3617,34.9247,34.317,34.8264,172300.0],["2016-04-27",34.7907,34.9247,34.174,34.594,109500.0],["2016-04-28",34.4868,34.4957,33.6825,33.745,108800.0],["2016-04-29",33.5931,34.0042,33.4591,33.602,134900.0],["2016-05-02",33.611,34.0936,33.5484,33.8076,129200.0],["2016-05-03",33.4948,33.7897,33.3786,33.6199,133200.0],["2016-05-04",33.468,33.9148,33.3965,33.8255,102200.0],["2016-05-05",33.8702,34.2098,33.7897,33.8344,133900.0],["2016-05-06",33.6914,34.1204,33.5663,34.1204,185100.0],["2016-05-09",33.9238,33.9595,33.4591,33.745,146900.0],["2016-05-10",33.9506,34.3885,33.8165,34.3527,88000.0],["2016-05-11",34.3885,34.4064,33.8523,33.897,84600.0],["2016-05-12",33.9327,34.2008,33.7182,33.9327,64800.0],["2016-05-13",33.7629,34.1293,33.5931,33.8433,86500.0],["2016-05-16",33.9685,34.2991,33.9238,33.9417,94300.0],["2016-05-17",33.8255,34.1114,33.2088,33.6646,212500.0],["2016-05-18",33.611,34.031,33.4501,33.6736,108500.0],["2016-05-19",33.4859,33.8255,33.334,33.4591,107800.0],["2016-05-20",33.5395,33.8791,33.4948,33.6914,186400.0],["2016-05-23",33.6467,33.9417,33.611,33.745,156600.0],["2016-05-24",33.9685,34.9962,33.8523,34.9515,175600.0],["2016-05-25",34.9247,35.2911,34.9068,35.0319,153400.0],["2016-05-26",35.1213,35.2554,35.0498,35.1571,116700.0],["2016-05-27",35.2017,35.5324,35.157,35.309,125200.0],["2016-05-31",35.3447,35.4698,35.0677,35.3626,211300.0],["2016-06-01",35.1928,35.4519,35.0855,35.4251,178600.0],["2016-06-02",35.3715,35.452,35.1749,35.452,119000.0],["2016-06-03",35.4341,35.4341,35.0766,35.1302,124600.0],["2016-06-06",35.2285,35.443,35.0766,35.3179,111900.0],["2016-06-07",35.3536,35.5056,35.1124,35.3447,271500.0],["2016-06-08",35.3983,35.7469,35.2911,35.6486,371900.0],["2016-06-09",35.5235,35.6843,35.3983,35.6039,145300.0],["2016-06-10",35.3,35.5503,35.1034,35.1481,101600.0],["2016-06-13",34.9426,35.1213,34.594,34.746,173500.0],["2016-06-14",34.6923,34.8711,34.6208,34.7817,86700.0],["2016-06-15",34.9336,34.9336,34.5047,34.5047,91100.0],["2016-06-16",34.3974,34.8711,34.2008,34.8532,115900.0],["2016-06-17",34.9426,34.9783,34.5851,34.8532,345100.0],["2016-06-20",35.2911,35.6218,35.166,35.1928,129300.0],["2016-06-21",35.2017,35.4877,34.9783,35.166,143300.0],["2016-06-22",35.1034,35.2285,34.7281,34.746,157200.0],["2016-06-23",35.1213,35.7022,34.9694,35.7022,138600.0],["2016-06-24",34.46,34.7191,33.6914,33.9238,1286500.0],["2016-06-27",33.6646,33.8881,33.1195,33.7719,209400.0],["2016-06-28",33.9863,34.4064,33.9238,34.2812,181700.0],["2016-06-29",34.6387,34.9247,34.3349,34.8889,106300.0],["2016-06-30",35.0141,35.7201,34.9694,35.7201,145900.0],["2016-07-01",35.6307,36.1937,35.3805,35.6128,113900.0],["2016-07-05",35.4423,35.532,34.9934,35.2986,104800.0],["2016-07-06",35.2896,35.8373,35.1999,35.8283,97600.0],["2016-07-07",35.8014,36.1335,35.3884,35.55,113400.0],["2016-07-08",35.8911,36.4028,35.8911,36.3489,154900.0],["2016-07-11",36.4746,36.7978,36.2412,36.6632,146300.0],["2016-07-12",36.6093,36.9594,36.6093,36.717,166300.0],["2016-07-13",36.9594,37.0582,36.717,36.9056,136700.0],["2016-07-14",37.1838,37.3006,36.744,36.9056,80600.0],["2016-07-15",37.1659,37.1659,36.744,36.9415,74400.0],["2016-07-18",36.8068,37.0941,36.6003,36.7978,65400.0],["2016-07-19",36.726,36.7619,36.3938,36.6093,76800.0],["2016-07-20",36.7619,36.9414,36.4297,36.7888,92300.0],["2016-07-21",36.8337,36.9145,36.3131,36.5375,84800.0],["2016-07-22",36.5285,36.9145,36.4657,36.7619,70100.0],["2016-07-25",36.744,36.744,36.4477,36.6542,69800.0],["2016-07-26",36.7619,37.2287,36.717,37.1569,85200.0],["2016-07-27",37.2287,37.3903,36.9953,37.3005,77100.0],["2016-07-28",37.1569,37.4442,36.9863,37.2916,98900.0],["2016-07-29",35.7206,36.7081,35.4153,36.6273,309100.0],["2016-08-01",36.7081,37.2467,36.4926,37.1569,139300.0],["2016-08-02",37.1749,37.3275,36.4387,36.6542,158100.0],["2016-08-03",35.9988,36.744,35.9988,36.6901,142100.0],["2016-08-04",36.7888,37.0043,36.6093,36.7978,77300.0],["2016-08-05",37.0312,37.4442,36.331,37.2646,74200.0],["2016-08-08",37.3544,37.4442,37.0043,37.4262,103800.0],["2016-08-09",37.525,37.5609,37.3275,37.4981,109400.0],["2016-08-10",37.5519,37.6148,37.2646,37.4442,58700.0],["2016-08-11",37.4621,37.7225,37.3634,37.6237,77400.0],["2016-08-12",37.534,37.7494,37.2736,37.4891,66100.0],["2016-08-15",37.6058,37.7943,37.5699,37.6058,96100.0],["2016-08-16",37.4532,37.6147,37.3095,37.4083,62800.0],["2016-08-17",37.2826,37.6596,37.2377,37.4262,68100.0],["2016-08-18",37.4532,37.7853,37.3454,37.7135,102600.0],["2016-08-19",37.7045,37.902,37.5788,37.7404,102400.0],["2016-08-22",37.5968,38.2162,37.516,38.2162,87200.0],["2016-08-23",38.2791,38.8446,38.2791,38.7908,104700.0],["2016-08-24",38.7997,38.9254,38.4855,38.9164,91100.0],["2016-08-25",38.9075,39.8321,38.9075,39.7065,201800.0],["2016-08-26",39.6975,39.9937,38.8895,39.2576,222500.0],["2016-08-29",39.4371,39.5808,39.3474,39.4371,109300.0],["2016-08-30",39.509,39.7873,39.4012,39.5359,142600.0],["2016-08-31",39.7154,39.8052,39.0601,39.3923,286700.0],["2016-09-01",39.6077,39.9309,39.2845,39.8501,230100.0],["2016-09-02",40.1104,40.299,39.8681,40.29,121400.0],["2016-09-06",40.299,40.299,39.9399,40.272,122300.0],["2016-09-07",40.29,40.5413,40.1553,40.4605,130400.0],["2016-09-08",40.5234,40.7478,40.3169,40.5054,155800.0],["2016-09-09",40.2541,40.3439,39.6706,39.6706,211500.0],["2016-09-12",39.4461,40.1553,39.2845,40.1374,147700.0],["2016-09-13",39.9129,40.1912,39.6795,39.9399,158500.0],["2016-09-14",39.9668,40.2361,39.7783,39.8591,153200.0],["2016-09-15",39.7783,40.0925,39.7603,40.0296,139200.0],["2016-09-16",40.0566,40.1464,39.6706,39.8411,279500.0],["2016-09-19",40.1104,40.3349,39.9129,40.0566,132300.0],["2016-09-20",40.3528,40.3528,39.895,39.9219,102200.0],["2016-09-21",40.1553,40.4965,40.0476,40.3977,124600.0],["2016-09-22",40.7299,40.8466,40.4695,40.6401,245600.0],["2016-09-23",40.5773,40.685,40.4157,40.4965,132500.0],["2016-09-26",40.29,40.5683,40.0117,40.1912,136800.0],["2016-09-27",40.1284,40.4426,40.1284,40.3528,296000.0],["2016-09-28",40.3708,40.4875,39.9309,40.1643,159000.0],["2016-09-29",40.0745,40.1643,39.4282,39.7962,133700.0],["2016-09-30",39.9399,39.9399,39.2307,39.4551,347200.0],["2016-10-03",39.3833,40.0207,39.3474,39.7065,137700.0],["2016-10-04",39.8867,40.1572,39.3369,39.418,240000.0],["2016-10-05",39.5983,40.2383,39.445,39.7245,133900.0],["2016-10-06",39.7696,40.1031,39.5082,40.0219,163400.0],["2016-10-07",39.9769,40.1211,39.0665,39.3369,266200.0],["2016-10-10",39.418,39.9228,39.418,39.6884,105600.0],["2016-10-11",39.7245,39.8056,39.2828,39.4721,123100.0],["2016-10-12",39.5172,40.1121,39.427,39.8236,67900.0],["2016-10-13",39.6524,39.9769,39.2828,39.7065,142800.0],["2016-10-14",39.9588,40.4186,39.7515,39.7966,79800.0],["2016-10-17",39.7335,39.9589,39.5713,39.6884,102000.0],["2016-10-18",39.8867,39.8957,38.9403,39.0845,248000.0],["2016-10-19",39.0484,39.2017,38.6969,38.6969,252600.0],["2016-10-20",38.4535,38.787,38.3183,38.5707,202800.0],["2016-10-21",38.1741,38.7239,38.0389,38.7059,211200.0],["2016-10-24",38.9493,39.0845,38.6699,38.751,166000.0],["2016-10-25",38.5617,38.5617,37.9487,37.9668,243900.0],["2016-10-26",37.8947,38.111,37.2276,37.2907,301100.0],["2016-10-27",37.5161,37.6062,36.813,36.849,158900.0],["2016-10-28",37.9578,39.1476,37.9578,38.2102,655200.0],["2016-10-31",38.3634,38.769,38.1471,38.5797,392100.0],["2016-11-01",38.5707,38.8501,38.3634,38.6428,424200.0],["2016-11-02",38.6428,38.9042,38.2011,38.2552,327100.0],["2016-11-03",38.4175,38.5076,37.9848,38.0208,141700.0],["2016-11-04",38.0299,38.3093,37.8766,37.9037,311400.0],["2016-11-07",38.138,38.6068,37.9938,38.12,277000.0],["2016-11-08",38.084,39.0394,38.084,38.4806,204400.0],["2016-11-09",38.4625,39.4541,38.2732,39.436,449800.0],["2016-11-10",39.8056,41.1757,39.6884,40.689,311700.0],["2016-11-11",40.7431,42.014,40.7431,41.1847,319900.0],["2016-11-14",41.5093,41.6355,40.6169,40.7972,236400.0],["2016-11-15",40.8422,40.8693,40.1121,40.6079,273900.0],["2016-11-16",40.5898,41.4461,40.5628,41.356,230400.0],["2016-11-17",41.356,42.2484,41.356,42.014,366200.0],["2016-11-18",42.1673,42.9154,41.7977,42.5188,208200.0],["2016-11-21",42.8794,43.294,42.0591,42.636,226700.0],["2016-11-22",42.7892,43.6365,42.7892,43.0957,363800.0],["2016-11-23",43.0777,43.4202,42.9154,43.1047,183400.0],["2016-11-25",43.3842,43.5103,43.1137,43.4202,144800.0],["2016-11-28",43.3391,43.5824,42.6991,42.7622,212000.0],["2016-11-29",42.9334,43.321,42.5549,42.6089,494300.0],["2016-11-30",42.8884,42.9244,42.3115,42.4918,297100.0],["2016-12-01",42.4918,42.6991,42.2394,42.5549,219200.0],["2016-12-02",42.4377,42.7442,41.8969,42.2754,215700.0],["2016-12-05",42.4016,42.8072,42.1132,42.3746,211200.0],["2016-12-06",42.645,42.7712,42.0411,42.3656,208400.0],["2016-12-07",42.3926,42.4737,42.1222,42.3656,247200.0],["2016-12-08",42.3205,43.2039,42.3205,43.0596,241500.0],["2016-12-09",43.0596,43.3571,42.9515,43.1408,135900.0],["2016-12-12",42.9425,43.0596,42.2213,42.4918,205000.0],["2016-12-13",42.7081,42.9605,41.4101,41.6625,375800.0],["2016-12-14",41.6715,41.8247,40.8873,40.9504,186900.0],["2016-12-15",40.8332,41.2929,40.2383,40.6529,288900.0],["2016-12-16",40.4456,41.4011,40.1571,40.3645,1040800.0],["2016-12-19",40.3645,40.6709,40.0039,40.4005,249100.0],["2016-12-20",40.5988,40.725,40.2833,40.5177,208000.0],["2016-12-21",40.3464,40.8512,40.3464,40.3645,115600.0],["2016-12-22",40.3014,40.3645,40.0039,40.2473,133500.0],["2016-12-23",40.2833,40.5538,40.04,40.3464,80700.0],["2016-12-27",40.4186,40.9053,40.2743,40.6349,99300.0],["2016-12-28",40.6439,40.725,39.8056,39.9048,95700.0],["2016-12-29",39.9859,40.2923,39.7785,39.9228,83000.0],["2016-12-30",40.058,40.058,39.3188,39.436,116700.0],["2017-01-03",39.8524,40.3412,39.6442,40.3321,225800.0],["2017-01-04",40.5222,40.676,40.3049,40.495,213500.0],["2017-01-05",40.486,40.5584,39.78,40.0606,115600.0],["2017-01-06",40.3502,40.4407,39.8886,40.0063,216000.0],["2017-01-09",40.0063,40.8933,39.7166,40.3773,260700.0],["2017-01-10",40.4679,41.1196,40.3049,40.676,181300.0],["2017-01-11",40.676,40.7304,40.2144,40.5765,116800.0],["2017-01-12",40.5041,40.5041,39.4813,40.0063,152100.0],["2017-01-13",40.2054,40.5403,39.9701,40.2506,124900.0],["2017-01-17",39.9972,40.1058,39.4903,39.5537,131800.0],["2017-01-18",39.617,39.789,39.4541,39.5989,146100.0],["2017-01-19",39.4722,39.8071,38.7843,38.8115,185200.0],["2017-01-20",38.6848,39.1374,38.6124,38.8749,282300.0],["2017-01-23",38.6305,39.0197,38.5671,38.7934,137800.0],["2017-01-24",38.73,39.7076,38.6576,39.5989,221400.0],["2017-01-25",39.6533,40.4136,39.608,40.314,124800.0],["2017-01-26",40.3955,40.495,39.6804,39.7619,134600.0],["2017-01-27",39.6352,40.0063,39.4903,39.7257,102300.0],["2017-01-30",39.436,39.4632,38.6486,39.2822,189500.0],["2017-01-31",39.2007,39.4904,38.4857,39.3908,193200.0],["2017-02-01",39.4541,39.6714,38.902,39.5175,192600.0],["2017-02-02",39.4904,39.608,38.9382,39.4904,223800.0],["2017-02-03",39.4813,39.7166,38.4947,39.3003,320300.0],["2017-02-06",39.1193,39.3727,38.7844,39.074,246300.0],["2017-02-07",39.1011,39.4632,38.8658,39.1554,204800.0],["2017-02-08",38.9382,38.9835,38.2684,38.5581,322000.0],["2017-02-09",38.5581,39.6895,38.4495,39.3455,356700.0],["2017-02-10",39.3455,39.8071,39.074,39.7347,165000.0],["2017-02-13",39.9882,40.323,39.4903,39.5899,294900.0],["2017-02-14",39.427,39.6442,39.0106,39.5989,369300.0],["2017-02-15",39.3998,40.5131,39.3003,40.4769,245800.0],["2017-02-16",40.5041,40.5584,40.142,40.4226,274600.0],["2017-02-17",40.3321,40.3321,39.5265,39.9791,384100.0],["2017-02-21",39.8705,40.6489,39.8705,40.6036,219600.0],["2017-02-22",40.3774,40.5493,39.961,40.0425,387000.0],["2017-02-23",40.2597,40.2688,39.2098,39.2641,140000.0],["2017-02-24",38.8387,39.074,38.4947,39.0468,394900.0],["2017-02-27",38.9563,39.9067,38.9563,39.7438,334200.0],["2017-02-28",39.4903,39.6714,39.0378,39.0649,640900.0],["2017-03-01",39.5899,40.6851,39.5899,39.8524,339800.0],["2017-03-02",39.8524,39.8524,38.893,38.9925,182300.0],["2017-03-03",38.9292,39.2369,38.4947,38.5038,200800.0],["2017-03-06",38.4585,38.7481,38.0874,38.4585,292500.0],["2017-03-07",38.2232,38.6848,37.7163,38.1146,228100.0],["2017-03-08",37.9788,38.3589,37.9064,38.0241,150400.0],["2017-03-09",38.196,38.4857,38.0512,38.0874,138800.0],["2017-03-10",38.2322,38.5038,38.1508,38.368,95800.0],["2017-03-13",38.2141,38.5671,38.2141,38.4585,87400.0],["2017-03-14",38.2413,38.4947,38.1236,38.1598,88400.0],["2017-03-15",38.2775,38.8839,38.196,38.7753,167200.0],["2017-03-16",38.8206,39.3274,38.7572,39.0468,174500.0],["2017-03-17",39.1917,39.4723,38.9111,39.3184,472100.0],["2017-03-20",39.3093,39.3093,38.8387,38.9201,79300.0],["2017-03-21",39.1192,39.1283,37.9969,38.0331,172300.0],["2017-03-22",37.8973,38.2684,37.5986,37.9516,170800.0],["2017-03-23",37.8521,38.4947,37.8521,38.1598,116300.0],["2017-03-24",38.2051,38.3318,37.7073,37.9607,282100.0],["2017-03-27",37.5624,37.8973,37.1642,37.6439,190900.0],["2017-03-28",37.5172,37.7254,37.2004,37.6077,323800.0],["2017-03-29",37.8068,38.3408,37.5172,38.2775,219500.0],["2017-03-30",38.4132,38.8024,38.377,38.7934,226300.0],["2017-03-31",38.8749,39.2007,38.73,39.0016,255400.0],["2017-04-03",39.1554,39.2641,37.8521,37.8883,179100.0],["2017-04-04",37.8065,38.5791,37.8065,38.2246,187100.0],["2017-04-05",38.3973,38.6246,37.4883,37.561,313600.0],["2017-04-06",37.561,38.0883,37.4065,37.6065,251100.0],["2017-04-07",37.561,37.7065,37.3792,37.4883,202200.0],["2017-04-10",37.461,38.0337,37.461,37.7247,185900.0],["2017-04-11",37.6156,38.1428,37.6156,38.1337,296800.0],["2017-04-12",37.9883,37.9883,37.352,37.5065,158300.0],["2017-04-13",37.3429,37.761,37.0792,37.1065,141700.0],["2017-04-17",37.2429,37.6974,37.0792,37.6792,217600.0],["2017-04-18",37.5247,37.6883,36.9884,37.3338,195700.0],["2017-04-19",37.4792,38.0428,37.4792,37.761,235900.0],["2017-04-20",37.8792,38.4246,37.7519,37.9974,301400.0],["2017-04-21",37.9974,38.1337,37.8883,37.9247,322800.0],["2017-04-24",38.5428,38.8882,38.2973,38.4155,279600.0],["2017-04-25",38.7155,38.9882,38.4701,38.77,239000.0],["2017-04-26",38.7155,39.2882,38.6519,39.0973,191800.0],["2017-04-27",39.27,39.2882,38.9246,39.1609,229200.0],["2017-04-28",38.0974,39.6973,37.6519,37.9156,518700.0],["2017-05-01",37.7519,37.7519,37.1338,37.5519,338500.0],["2017-05-02",37.6156,38.1974,37.6156,37.9156,342500.0],["2017-05-03",37.7065,38.361,37.7065,38.3519,271600.0],["2017-05-04",38.3973,38.5155,37.9247,38.4792,171500.0],["2017-05-05",38.5973,38.5973,37.7883,37.8428,188700.0],["2017-05-08",37.8337,37.8337,37.4156,37.6701,116900.0],["2017-05-09",37.7883,38.1792,37.5065,38.1519,218400.0],["2017-05-10",38.0883,38.1519,37.6338,37.761,162100.0],["2017-05-11",37.5701,37.5701,37.0065,37.5519,198900.0],["2017-05-12",37.4156,37.6792,37.2611,37.5247,288500.0],["2017-05-15",37.7338,37.8247,37.3883,37.7428,204600.0],["2017-05-16",37.761,37.8247,37.3065,37.5429,367600.0],["2017-05-17",37.5429,37.5429,36.9156,37.0702,245800.0],["2017-05-18",37.052,37.1156,36.6975,36.9611,229500.0],["2017-05-19",36.9792,37.2792,36.7974,37.1065,182000.0],["2017-05-22",37.1429,37.1974,36.5793,36.8702,193700.0],["2017-05-23",36.9702,37.2883,36.7247,37.2792,146000.0],["2017-05-24",37.3065,37.6429,36.9156,37.152,137500.0],["2017-05-25",37.2247,37.2701,36.8611,36.9247,107000.0],["2017-05-26",36.8611,36.8974,36.552,36.6611,111800.0],["2017-05-30",36.5156,36.6884,36.252,36.5975,173500.0],["2017-05-31",36.6156,36.7065,36.1975,36.5247,177200.0],["2017-06-01",36.5884,37.1611,36.4066,37.152,194500.0],["2017-06-02",37.1792,37.9792,37.1792,37.5247,125800.0],["2017-06-05",37.5338,37.761,37.1792,37.5519,132800.0],["2017-06-06",37.2156,37.5156,37.0338,37.2883,141300.0],["2017-06-07",37.252,37.4883,37.0338,37.2338,122000.0],["2017-06-08",37.2883,37.8246,37.1792,37.7337,174600.0],["2017-06-09",37.7792,38.2701,37.6065,38.2701,335900.0],["2017-06-12",38.3337,38.6064,38.1155,38.6064,274300.0],["2017-06-13",38.7337,39.0064,38.5246,38.9973,180400.0],["2017-06-14",38.9882,39.8609,38.8337,39.7609,402800.0],["2017-06-15",39.3791,39.7609,39.3791,39.6518,220800.0],["2017-06-16",39.3791,39.8154,39.3336,39.7336,448000.0],["2017-06-19",39.87,39.8972,39.3245,39.7245,382100.0],["2017-06-20",39.5973,40.1881,39.4882,40.1154,376700.0],["2017-06-21",40.2063,40.3154,39.2882,39.4154,324600.0],["2017-06-22",39.4609,39.7336,39.3064,39.5427,176200.0],["2017-06-23",39.5609,39.7336,39.3609,39.4973,950100.0],["2017-06-26",39.57,39.7609,39.3518,39.5336,142800.0],["2017-06-27",39.4791,39.6245,39.2064,39.2791,149100.0],["2017-06-28",39.4336,39.9518,39.3518,39.7336,114300.0],["2017-06-29",39.8063,39.9336,39.1427,39.5791,127500.0],["2017-06-30",39.6609,39.9154,39.4427,39.7336,129800.0],["2017-07-03",39.8706,40.2086,39.5235,40.0259,61600.0],["2017-07-05",39.9711,39.9711,39.149,39.6605,132000.0],["2017-07-06",39.3774,39.624,39.0211,39.1125,186000.0],["2017-07-07",39.2495,39.624,39.1216,39.5601,119100.0],["2017-07-10",39.4504,39.6423,39.2404,39.2404,67600.0],["2017-07-11",39.2221,39.3865,38.8019,39.3226,159800.0],["2017-07-12",39.487,39.9711,39.3134,39.6423,118100.0],["2017-07-13",39.6331,40.3456,39.2586,39.7062,164100.0],["2017-07-14",39.6879,39.8615,39.5418,39.7793,162900.0],["2017-07-17",39.7245,40.1447,39.6879,39.9528,259900.0],["2017-07-18",39.898,40.099,39.5327,39.7245,163800.0],["2017-07-19",39.7245,40.1447,39.7245,40.1172,86300.0],["2017-07-20",40.1447,40.1812,39.761,40.0807,91900.0],["2017-07-21",40.3639,40.7292,40.1629,40.647,217100.0],["2017-07-24",40.6562,40.8297,39.9072,39.9985,162000.0],["2017-07-25",40.1629,40.4095,40.1446,40.2999,122900.0],["2017-07-26",40.3913,40.6288,40.035,40.0807,116500.0],["2017-07-27",40.1812,40.5648,39.6605,40.0533,205000.0],["2017-07-28",39.962,40.6927,39.4504,39.9346,269900.0],["2017-07-31",40.035,40.4735,40.035,40.4552,169800.0],["2017-08-01",40.5557,40.8845,40.2725,40.5557,165600.0],["2017-08-02",40.647,40.8023,40.3547,40.5283,114200.0],["2017-08-03",40.5374,40.5557,40.2269,40.4826,178300.0],["2017-08-04",40.51,41.3504,40.4918,41.0307,185400.0],["2017-08-07",41.0124,41.2499,40.574,40.6562,96900.0],["2017-08-08",40.6105,41.0581,40.2634,40.6653,125800.0],["2017-08-09",40.4278,40.7749,40.0898,40.373,148900.0],["2017-08-10",40.1812,40.1812,39.7245,40.0716,177200.0],["2017-08-11",39.8249,40.236,39.5327,39.8341,158300.0],["2017-08-14",40.1721,40.3913,39.9072,40.099,111700.0],["2017-08-15",40.1538,40.1538,39.3682,39.5966,114900.0],["2017-08-16",39.6605,39.7336,39.0485,39.2495,230000.0],["2017-08-17",39.1125,39.3774,38.7471,38.7745,274900.0],["2017-08-18",38.4731,38.674,38.3635,38.4,196100.0],["2017-08-21",38.3452,38.7745,38.1717,38.3726,150400.0],["2017-08-22",38.4366,38.875,38.2265,38.8385,107600.0],["2017-08-23",38.5827,38.674,38.4274,38.537,104000.0],["2017-08-24",38.7289,38.8385,38.4548,38.738,134700.0],["2017-08-25",38.9024,39.3682,38.738,39.2038,103800.0],["2017-08-28",39.3226,39.5327,39.0303,39.3408,145400.0],["2017-08-29",39.1856,39.286,38.9755,39.1856,187100.0],["2017-08-30",39.1764,39.6697,39.076,39.6149,168000.0],["2017-08-31",39.7428,40.1629,39.6149,39.9894,121700.0],["2017-09-01",40.0442,40.2543,40.0168,40.1446,89300.0],["2017-09-05",40.1903,40.7475,40.1903,40.5557,189400.0],["2017-09-06",40.7201,41.2133,40.6196,40.8845,168100.0],["2017-09-07",40.9302,41.3869,40.5009,41.3504,195300.0],["2017-09-08",41.3412,42.3734,41.2225,42.1176,198900.0],["2017-09-11",42.5652,42.6109,41.871,42.1998,150900.0],["2017-09-12",42.282,42.3368,41.9441,42.1907,179400.0],["2017-09-13",42.1542,42.3643,42.0172,42.1633,126100.0],["2017-09-14",42.1176,42.5835,42.0171,42.4647,174600.0],["2017-09-15",42.7022,42.894,42.3825,42.8849,438400.0],["2017-09-18",42.9306,43.0402,42.7022,42.9488,160100.0],["2017-09-19",42.9671,43.1681,42.7479,42.9671,219300.0],["2017-09-20",43.0402,43.369,42.958,43.3325,161600.0],["2017-09-21",43.3142,43.3873,42.8849,43.2594,119100.0],["2017-09-22",43.2777,43.707,43.2777,43.5974,101600.0],["2017-09-25",43.643,43.8531,43.1589,43.7161,161900.0],["2017-09-26",43.8349,44.5473,43.7344,44.3098,109600.0],["2017-09-27",44.3738,45.2689,44.2368,45.0497,153700.0],["2017-09-28",45.004,45.1867,44.6295,44.7391,238600.0],["2017-09-29",44.7574,44.9309,44.6569,44.7939,219600.0],["2017-10-02",44.9401,45.6434,44.7939,45.6252,130800.0],["2017-10-03",45.6708,45.7622,45.0862,45.5338,258200.0],["2017-10-04",45.6347,45.9466,45.2861,45.4054,188200.0],["2017-10-05",45.5154,45.5154,45.1118,45.176,247000.0],["2017-10-06",45.0935,45.3228,45.011,45.3045,151600.0],["2017-10-09",45.3045,45.8365,45.2219,45.4054,166700.0],["2017-10-10",45.6164,45.6714,45.2494,45.4237,147300.0],["2017-10-11",45.5246,45.7815,44.9009,45.2036,173800.0],["2017-10-12",45.277,45.3687,44.9192,45.0568,229400.0],["2017-10-13",45.2494,45.3962,44.9376,45.1485,143800.0],["2017-10-16",45.2861,46.0291,45.1485,45.4971,181300.0],["2017-10-17",45.5888,45.7264,45.3503,45.6347,248700.0],["2017-10-18",45.864,45.9466,45.3779,45.4696,104500.0],["2017-10-19",45.5338,45.5338,45.0476,45.4879,135900.0],["2017-10-20",45.8182,45.8182,45.3779,45.4788,165900.0],["2017-10-23",45.6347,45.6439,45.0752,45.1669,126600.0],["2017-10-24",45.2219,45.6072,45.1577,45.4145,162100.0],["2017-10-25",45.3962,45.4971,44.589,44.9834,135100.0],["2017-10-26",45.1027,45.6255,45.0018,45.2036,175200.0],["2017-10-27",45.2494,45.5063,44.644,45.2678,137000.0],["2017-10-30",45.1761,45.2586,44.323,44.6074,102700.0],["2017-10-31",49.5973,54.7708,49.1112,51.1292,1422500.0],["2017-11-01",51.9089,52.8537,51.2485,52.817,628200.0],["2017-11-02",52.5418,54.2021,51.8263,53.5508,490300.0],["2017-11-03",53.4224,54.1837,53.0371,54.1379,336400.0],["2017-11-06",54.0462,54.0462,52.9729,53.6517,451500.0],["2017-11-07",53.4224,53.6517,52.8812,53.1014,317400.0],["2017-11-08",52.8629,53.239,52.074,52.7803,234600.0],["2017-11-09",52.6152,52.9546,52.1107,52.5235,240000.0],["2017-11-10",52.4409,52.7436,51.9823,52.5602,292200.0],["2017-11-13",52.5602,52.6886,52.0648,52.1566,193300.0],["2017-11-14",52.0924,52.3859,51.8722,52.2391,193700.0],["2017-11-15",52.1933,52.4042,51.7163,52.2758,271700.0],["2017-11-16",52.6978,53.1197,52.3951,53.0647,329100.0],["2017-11-17",52.8445,53.4591,52.8445,53.2023,317100.0],["2017-11-20",53.0555,53.6242,53.0555,53.3399,250600.0],["2017-11-21",53.2848,53.6426,53.1381,53.4958,316600.0],["2017-11-22",53.1656,53.7343,52.9546,53.1472,172800.0],["2017-11-24",53.349,53.4408,53.0647,53.294,106700.0],["2017-11-27",53.3399,54.1287,53.1472,53.6426,197500.0],["2017-11-28",53.8444,54.8075,53.7802,54.78,173000.0],["2017-11-29",54.7892,55.2478,54.6516,54.8075,203500.0],["2017-11-30",55.046,55.2386,54.78,55.0093,239900.0],["2017-12-01",55.1561,55.3395,53.8811,55.2295,262400.0],["2017-12-04",55.8073,56.5228,55.6881,55.8807,272100.0],["2017-12-05",55.7615,55.9174,55.3212,55.3854,208600.0],["2017-12-06",55.2937,55.4955,54.9451,55.1744,128100.0],["2017-12-07",55.1469,56.0,55.1194,55.4313,206400.0],["2017-12-08",55.5138,55.6514,54.8259,54.8992,193600.0],["2017-12-11",54.9176,54.9176,53.9636,54.1562,273300.0],["2017-12-12",54.303,54.6424,53.5967,53.5967,202300.0],["2017-12-13",53.7068,54.6057,53.3582,53.771,232700.0],["2017-12-14",53.2023,53.2023,51.2851,51.6979,344400.0],["2017-12-15",51.6796,53.3215,51.6062,52.7345,420200.0],["2017-12-18",53.1381,53.9911,53.1197,53.7343,318200.0],["2017-12-19",53.7802,54.1195,52.817,53.0096,199100.0],["2017-12-20",53.239,53.7251,53.0372,53.349,169100.0],["2017-12-21",53.3949,53.7893,52.9913,53.2848,168400.0],["2017-12-22",53.138,53.294,52.7528,52.8904,138900.0],["2017-12-26",52.9087,53.3674,52.872,52.9546,87800.0],["2017-12-27",52.8537,53.4591,52.817,52.9363,156400.0],["2017-12-28",52.9913,53.1289,52.606,53.028,139400.0],["2017-12-29",52.9271,53.2848,52.6611,52.6611,188700.0],["2018-01-02",52.9363,53.0922,52.285,52.6611,207300.0],["2018-01-03",52.3665,53.0109,52.2836,52.8912,198400.0],["2018-01-04",52.8268,53.3239,52.2007,52.4861,204100.0],["2018-01-05",52.7623,53.5173,52.5506,53.3792,354700.0],["2018-01-08",53.2687,53.6277,52.9004,53.462,249300.0],["2018-01-09",53.5541,53.8119,53.149,53.2779,151600.0],["2018-01-10",53.149,53.4897,52.7163,53.195,241700.0],["2018-01-11",53.3055,54.263,52.9465,54.2446,307700.0],["2018-01-12",54.1801,54.7325,53.7751,54.2262,177600.0],["2018-01-16",54.5024,55.156,53.8671,54.2262,382000.0],["2018-01-17",54.5484,54.7233,53.4805,53.6186,199500.0],["2018-01-18",53.4989,54.4103,53.4989,54.1157,206900.0],["2018-01-19",53.95,54.9903,53.7106,54.7601,234800.0],["2018-01-22",54.4655,54.7049,54.0144,54.6497,106100.0],["2018-01-23",54.6681,54.9995,54.1709,54.5668,84400.0],["2018-01-24",54.889,55.2481,54.4932,54.9811,216600.0],["2018-01-25",55.3586,55.6532,54.7141,55.6348,459500.0],["2018-01-26",55.8833,56.1135,54.7233,55.4875,211300.0],["2018-01-29",55.3678,55.4322,54.7417,55.0087,183100.0],["2018-01-30",54.3735,54.8062,53.7198,54.3458,381400.0],["2018-01-31",54.4379,54.889,54.0052,54.0789,341200.0],["2018-02-01",54.0605,54.6957,53.7935,54.3827,288600.0],["2018-02-02",53.9684,54.6312,53.5449,53.6462,349400.0],["2018-02-05",53.3055,53.6646,51.5102,51.8693,638400.0],["2018-02-06",53.3239,54.4103,51.2893,52.79,799200.0],["2018-02-07",52.6795,54.0605,52.6611,53.1766,336900.0],["2018-02-08",53.2043,53.3976,51.8969,51.9154,332100.0],["2018-02-09",52.3204,52.6519,50.8106,51.3998,560800.0],["2018-02-12",51.6115,52.2928,51.3446,51.9154,489800.0],["2018-02-13",51.6576,51.9982,51.4366,51.7128,290400.0],["2018-02-14",51.3722,52.7807,51.2801,52.6242,586500.0],["2018-02-15",53.149,53.9039,52.7715,52.8912,250400.0],["2018-02-16",52.7992,53.4252,52.6887,53.0293,201400.0],["2018-02-20",52.8268,53.3423,52.4677,52.5138,135000.0],["2018-02-21",52.615,53.6738,51.8693,52.8912,168300.0],["2018-02-22",53.1306,53.5817,52.9004,53.3792,182100.0],["2018-02-23",54.0697,54.3551,53.5081,54.0236,241900.0],["2018-02-26",54.042,54.309,53.5173,53.9132,172600.0],["2018-02-27",53.9684,54.2446,52.3941,52.4309,425800.0],["2018-02-28",52.523,53.0017,50.921,50.9302,242300.0],["2018-03-01",50.7277,51.5931,50.4975,51.3261,421700.0],["2018-03-02",50.9395,51.6668,50.9118,51.1604,258000.0],["2018-03-05",50.8106,51.8785,50.6817,51.4458,306300.0],["2018-03-06",51.5287,51.7404,51.1052,51.5287,461000.0],["2018-03-07",51.1972,52.3112,51.1972,52.2468,288200.0],["2018-03-08",52.4033,53.1306,52.3573,52.9557,205400.0],["2018-03-09",53.2595,54.1249,53.2595,53.683,233000.0],["2018-03-12",53.8211,54.5392,53.4897,54.4471,246100.0],["2018-03-13",54.7141,54.843,53.996,54.5392,275000.0],["2018-03-14",54.7601,55.11,53.6554,53.9039,193400.0],["2018-03-15",53.9224,54.217,53.0846,53.3055,186900.0],["2018-03-16",53.2043,53.8395,53.0754,53.4344,463000.0],["2018-03-19",53.3976,53.6738,52.8084,53.6001,196700.0],["2018-03-20",53.6278,54.4656,53.5265,54.0421,227600.0],["2018-03-21",54.042,54.042,53.5357,53.7014,98300.0],["2018-03-22",53.4344,53.8119,52.6427,52.6795,134300.0],["2018-03-23",52.7071,52.7071,51.7312,51.7404,197400.0],["2018-03-26",52.6334,53.2779,52.0534,52.9465,315900.0],["2018-03-27",52.9281,53.0846,51.768,52.3388,196900.0],["2018-03-28",52.6611,52.8544,52.2008,52.4769,152200.0],["2018-03-29",52.6703,53.3516,52.2836,53.0201,223500.0],["2018-04-02",52.8268,52.9833,50.5988,51.0407,209900.0],["2018-04-03",51.1328,52.3204,51.1236,52.0995,305700.0],["2018-04-04",51.5635,53.1807,51.4803,53.0513,185100.0],["2018-04-05",53.3562,53.9476,52.848,53.6427,145900.0],["2018-04-06",53.2823,53.6242,52.0256,52.5061,157000.0],["2018-04-09",52.6909,52.7741,51.9609,51.9793,102500.0],["2018-04-10",52.5153,52.6816,52.0533,52.5061,163800.0],["2018-04-11",52.275,52.3859,51.7483,52.0995,129700.0],["2018-04-12",52.3028,52.6539,52.044,52.1734,71200.0],["2018-04-13",52.5153,52.5153,51.9331,52.0255,189900.0],["2018-04-16",52.4599,52.9219,52.118,52.7648,300200.0],["2018-04-17",53.1437,53.5318,52.7463,53.116,312000.0],["2018-04-18",53.3562,53.5041,52.8018,52.9127,233300.0],["2018-04-19",52.4599,52.5985,51.5912,51.8777,140700.0],["2018-04-20",51.7575,52.081,51.3325,51.7391,150100.0],["2018-04-23",51.776,51.9424,51.4526,51.6559,143200.0],["2018-04-24",51.7576,52.6354,50.6856,51.1384,163700.0],["2018-04-25",51.0553,51.5358,50.7688,51.0275,148900.0],["2018-04-26",51.0368,51.5543,50.8797,51.3787,171600.0],["2018-04-27",51.3694,51.7391,50.6671,50.9536,249600.0],["2018-04-30",51.0553,51.4064,50.2698,50.5285,221100.0],["2018-05-01",52.6909,54.5575,52.4229,54.3819,571000.0],["2018-05-02",54.539,54.539,53.4301,54.1417,312900.0],["2018-05-03",54.114,54.4744,53.4024,54.1324,231500.0],["2018-05-04",53.9846,54.8717,53.8552,54.4651,172700.0],["2018-05-07",54.6592,55.0843,54.308,55.0103,209500.0],["2018-05-08",55.0196,56.1377,55.0196,55.9529,193800.0],["2018-05-09",56.1377,56.1377,55.0011,55.6294,207600.0],["2018-05-10",55.7126,56.3502,55.574,56.3225,150300.0],["2018-05-11",56.3687,57.2373,55.8974,57.1357,244400.0],["2018-05-14",57.2189,57.3667,55.6664,55.7588,167400.0],["2018-05-15",55.7219,55.805,55.2413,55.7219,213000.0],["2018-05-16",55.9621,57.0063,55.5555,56.6459,193600.0],["2018-05-17",56.6644,57.4776,56.4796,57.2743,143200.0],["2018-05-18",57.3852,58.2908,57.3667,58.0875,133200.0],["2018-05-21",58.1892,59.0023,58.1892,58.6789,115700.0],["2018-05-22",58.7713,58.7713,57.5793,57.607,122100.0],["2018-05-23",57.4684,58.069,57.3113,57.9489,70300.0],["2018-05-24",57.875,58.0505,57.5608,57.9489,219600.0],["2018-05-25",57.9212,58.9007,57.3205,58.5773,93400.0],["2018-05-29",58.1614,59.0208,58.0783,58.8175,127900.0],["2018-05-30",59.1409,59.5937,58.9931,59.0855,171700.0],["2018-05-31",59.0947,59.2611,58.337,58.5033,194200.0],["2018-06-01",58.873,59.0762,58.5218,58.873,288000.0],["2018-06-04",59.1502,59.8063,58.8545,59.7508,270400.0],["2018-06-05",59.5568,60.9891,59.5106,60.3238,284100.0],["2018-06-06",60.2868,60.3607,59.7416,60.1759,156700.0],["2018-06-07",60.3792,61.1277,60.0003,61.0168,247400.0],["2018-06-08",60.8505,62.0056,60.8505,61.8115,322300.0],["2018-06-11",61.9871,62.1812,61.1647,61.9039,218100.0],["2018-06-12",62.0056,62.2089,61.4419,62.098,275200.0],["2018-06-13",62.1072,62.1904,61.1739,61.2848,238500.0],["2018-06-14",61.525,61.6359,60.9244,61.331,222300.0],["2018-06-15",60.8875,61.2941,60.7488,60.9799,475400.0],["2018-06-18",60.6842,60.6842,59.6492,59.797,195700.0],["2018-06-19",59.4644,60.5086,58.9746,60.4624,190200.0],["2018-06-20",60.6564,60.6564,59.9541,60.2129,176300.0],["2018-06-21",60.3238,60.3238,58.7251,59.0208,151600.0],["2018-06-22",59.1317,59.1317,57.9489,58.0136,669000.0],["2018-06-25",57.7548,58.0413,57.0803,57.6347,221900.0],["2018-06-26",57.875,58.1614,57.4222,58.0505,144900.0],["2018-06-27",57.9766,57.9951,56.9509,56.9879,178200.0],["2018-06-28",57.0525,57.5885,56.803,57.3298,123600.0],["2018-06-29",57.6809,57.8565,57.2373,57.4684,218600.0],["2018-07-02",57.1634,58.7898,57.1634,58.7251,376300.0],["2018-07-03",59.1702,59.4206,58.6787,58.9569,94100.0],["2018-07-05",59.2166,59.5133,58.0946,59.4948,163800.0],["2018-07-06",59.5504,60.0604,59.2073,59.708,100500.0],["2018-07-09",59.9213,60.7837,59.3742,59.5689,280800.0],["2018-07-10",59.6895,60.014,58.6138,59.1238,112500.0],["2018-07-11",58.7529,59.3093,58.5211,58.9755,123300.0],["2018-07-12",59.4855,60.1346,58.8364,59.5318,154600.0],["2018-07-13",59.4577,60.116,59.4577,60.0326,117900.0],["2018-07-16",60.0975,60.2737,57.9555,58.1502,289200.0],["2018-07-17",58.1224,58.484,57.9647,58.3356,208100.0],["2018-07-18",58.3542,58.7158,58.0204,58.4098,173400.0],["2018-07-19",58.1409,58.5767,57.7422,58.4191,164600.0],["2018-07-20",58.4191,58.5953,58.1965,58.2429,138600.0],["2018-07-23",58.1873,58.382,57.8256,57.9091,149600.0],["2018-07-24",58.3635,58.3635,56.6294,57.0096,241800.0],["2018-07-25",56.9911,56.9911,55.2107,55.5352,353200.0],["2018-07-26",55.4889,56.7685,55.0067,56.5645,279100.0],["2018-07-27",56.6851,56.9818,55.4054,55.6929,219800.0],["2018-07-30",55.7022,56.7222,55.526,55.6372,408000.0],["2018-07-31",62.6197,69.3147,62.1283,67.6549,1899800.0],["2018-08-01",67.7476,69.4631,66.9223,67.5065,968000.0],["2018-08-02",67.5992,68.6285,67.0429,68.1556,594300.0],["2018-08-03",68.0907,68.6378,67.5436,68.3782,442000.0],["2018-08-06",68.4524,68.9067,67.8125,68.5544,388500.0],["2018-08-07",68.6842,68.7769,67.9331,68.202,256000.0],["2018-08-08",68.0629,68.5544,67.1542,67.4973,205500.0],["2018-08-09",67.4601,68.0814,66.8667,67.08,219500.0],["2018-08-10",66.9965,67.6364,66.1527,67.4231,189400.0],["2018-08-13",67.4323,67.8311,66.2918,66.4401,247000.0],["2018-08-14",66.7554,67.6827,66.4309,67.5343,160400.0],["2018-08-15",67.386,67.386,66.3752,66.8852,195900.0],["2018-08-16",67.1449,67.7569,66.7647,67.5714,224100.0],["2018-08-17",67.3674,68.1556,67.2191,67.8867,351900.0],["2018-08-20",67.9609,68.1927,67.4231,67.7105,181300.0],["2018-08-21",67.9702,69.0829,67.9702,68.6934,224700.0],["2018-08-22",68.508,69.2034,68.2576,69.0644,233800.0],["2018-08-23",69.1664,69.3518,68.4153,68.8974,131300.0],["2018-08-24",68.9438,69.3796,68.6749,69.2962,147100.0],["2018-08-27",69.5002,70.6222,69.018,70.242,348500.0],["2018-08-28",70.242,70.4367,69.5929,70.242,150800.0],["2018-08-29",70.4089,71.4197,69.7413,71.058,224500.0],["2018-08-30",70.9746,71.9946,70.6036,71.3455,198900.0],["2018-08-31",71.0488,71.7349,70.6964,71.1878,239900.0],["2018-09-04",71.1322,71.2342,69.8433,70.6871,212300.0],["2018-09-05",70.7149,71.9482,70.7149,71.8462,153900.0],["2018-09-06",72.1059,72.6623,71.0488,71.1971,155100.0],["2018-09-07",71.0766,71.531,70.9931,71.1508,125700.0],["2018-09-10",71.6608,72.2264,71.2342,71.8091,159400.0],["2018-09-11",71.5959,72.3655,71.364,72.0224,101600.0],["2018-09-12",71.9297,72.551,71.0117,71.9946,130700.0],["2018-09-13",72.3933,72.3933,70.956,71.2713,125700.0],["2018-09-14",71.16,72.282,70.9467,72.1059,167900.0],["2018-09-17",72.0132,72.0132,70.8911,71.0117,137700.0],["2018-09-18",71.1971,71.3455,70.2698,70.4368,124600.0],["2018-09-19",70.5851,70.5851,69.4724,69.6393,203600.0],["2018-09-20",70.0565,70.2513,69.3982,69.9638,175200.0],["2018-09-21",69.9546,70.0287,68.1185,68.2205,583800.0],["2018-09-24",68.2854,69.0551,67.6456,68.1371,352600.0],["2018-09-25",68.0814,68.6193,67.1542,67.4045,265100.0],["2018-09-26",67.2562,68.2484,66.8852,67.6642,219600.0],["2018-09-27",67.692,68.1556,67.2191,67.2932,192700.0],["2018-09-28",67.0892,67.6178,66.8667,67.1912,272300.0],["2018-10-01",67.6456,68.0907,66.4401,66.6998,358500.0],["2018-10-02",66.5978,67.182,65.8374,66.0878,326000.0],["2018-10-03",65.818,66.6273,65.7994,66.3389,409700.0],["2018-10-04",66.1715,66.6272,65.7622,66.1529,496500.0],["2018-10-05",66.2831,66.2831,64.367,65.5762,309000.0],["2018-10-08",65.3902,65.6692,64.8972,65.232,277700.0],["2018-10-09",65.0646,65.8087,64.367,64.4879,297100.0],["2018-10-10",64.3112,64.3112,63.5577,63.6228,386700.0],["2018-10-11",63.381,64.3205,62.2276,62.4229,264600.0],["2018-10-12",63.2973,63.3438,61.2603,62.116,390400.0],["2018-10-15",59.0372,60.4138,58.507,58.786,599700.0],["2018-10-16",59.0,60.0231,57.8094,59.958,395400.0],["2018-10-17",59.6139,59.6139,57.9489,58.4791,296100.0],["2018-10-18",58.0512,58.2651,56.4234,56.7025,409400.0],["2018-10-19",56.8327,56.8792,55.1956,55.3351,343300.0],["2018-10-22",55.27,56.07,54.7956,55.3258,767200.0],["2018-10-23",54.6654,55.8002,54.3213,54.3678,440700.0],["2018-10-24",53.8655,54.6282,52.926,52.9632,622600.0],["2018-10-25",53.1307,54.1631,53.1307,53.3632,357800.0],["2018-10-26",52.3679,52.7493,51.3634,51.9587,400100.0],["2018-10-29",52.8423,53.4934,50.5541,51.2704,424500.0],["2018-10-30",50.7681,52.7586,49.4379,51.8563,421200.0],["2018-10-31",52.6005,53.2609,51.7447,53.0935,674300.0],["2018-11-01",53.0935,54.9445,52.7679,54.5352,476800.0],["2018-11-02",54.6933,54.991,53.6143,54.0701,437500.0],["2018-11-05",54.2096,54.9073,53.6701,54.4887,341100.0],["2018-11-06",54.4329,55.6235,54.1352,55.1584,382000.0],["2018-11-07",55.4282,55.9304,54.3957,55.484,140600.0],["2018-11-08",55.5677,55.6886,54.5073,54.7398,204700.0],["2018-11-09",54.6747,55.0375,53.8562,54.1631,153500.0],["2018-11-12",54.2562,54.6654,53.6422,53.7446,199200.0],["2018-11-13",54.0794,55.177,53.6701,53.8004,164100.0],["2018-11-14",54.2748,54.9352,53.5771,54.1817,241700.0],["2018-11-15",54.0515,54.5724,53.0842,54.1724,294600.0],["2018-11-16",53.8469,54.1166,53.0097,53.7818,307700.0],["2018-11-19",53.7446,54.591,52.833,52.9725,241200.0],["2018-11-20",52.3214,52.4981,50.7122,51.2889,283600.0],["2018-11-21",51.382,52.6563,51.382,52.1633,139100.0],["2018-11-23",51.8377,52.8795,51.7819,52.0982,75900.0],["2018-11-26",52.5726,53.1493,52.0982,52.7958,266700.0],["2018-11-27",52.5261,52.8981,52.3028,52.4981,159900.0],["2018-11-28",52.5261,53.9027,51.7447,53.7446,289500.0],["2018-11-29",53.605,53.8562,53.019,53.726,241500.0],["2018-11-30",53.6795,54.5817,53.4097,54.4143,288100.0],["2018-12-03",55.0747,55.3444,53.9399,54.9538,336100.0],["2018-12-04",54.5817,54.777,52.2749,52.4237,389500.0],["2018-12-06",51.6703,53.4841,51.2983,53.3353,337900.0],["2018-12-07",53.3167,54.1259,51.1959,51.3727,364000.0],["2018-12-10",51.5029,51.661,50.6285,51.0471,353600.0],["2018-12-11",51.7447,51.8563,50.1262,50.2379,133900.0],["2018-12-12",51.0471,51.2517,50.4239,50.8425,187300.0],["2018-12-13",51.0843,51.2331,50.089,50.1355,263600.0],["2018-12-14",49.7077,50.5727,49.1124,49.3449,189600.0],["2018-12-17",49.1775,50.0146,48.5729,48.9263,358600.0],["2018-12-18",49.503,50.1821,48.9542,49.3728,259900.0],["2018-12-19",49.3263,50.4425,47.9776,48.2752,232700.0],["2018-12-20",48.1078,48.6101,47.5032,47.7264,244800.0],["2018-12-21",47.7078,48.4892,46.8986,46.9079,1178400.0],["2018-12-24",46.6754,47.3823,46.0801,46.3219,87600.0],["2018-12-26",46.2289,48.6938,46.2289,48.5822,239600.0],["2018-12-27",47.8009,49.4844,47.8009,49.4379,298400.0],["2018-12-28",49.6147,50.6936,49.5496,50.0239,214600.0],["2018-12-31",50.21,50.582,49.9495,50.3495,255900.0],["2019-01-02",49.8732,51.1714,49.0513,51.1714,397300.0],["2019-01-03",50.9192,51.657,50.3028,50.5923,209900.0],["2019-01-04",51.2834,52.5256,51.2834,52.1894,178300.0],["2019-01-07",52.1053,53.0766,51.5916,52.7684,304900.0],["2019-01-08",53.3568,53.8798,52.9085,53.7584,344600.0],["2019-01-09",53.6464,54.1974,52.8151,53.9359,140200.0],["2019-01-10",53.5062,54.3281,53.5062,54.0666,193600.0],["2019-01-11",53.7678,54.4962,53.7024,54.4495,123900.0],["2019-01-14",54.1227,54.8792,54.1227,54.599,191200.0],["2019-01-15",54.655,54.655,53.693,54.5429,236700.0],["2019-01-16",54.5056,55.178,54.5056,54.7391,298800.0],["2019-01-17",54.599,55.7571,54.2721,55.7104,385300.0],["2019-01-18",56.196,57.0646,56.0093,56.6257,300200.0],["2019-01-22",56.3922,56.8311,55.7571,56.1867,323200.0],["2019-01-23",56.3455,56.4295,55.4862,56.0746,342600.0],["2019-01-24",55.9532,56.5323,55.9532,56.3455,118500.0],["2019-01-25",56.5136,57.3541,55.9625,56.0559,176500.0],["2019-01-28",55.5423,56.0933,55.2434,55.4489,140400.0],["2019-01-29",55.7384,55.8225,54.7764,55.4676,533400.0],["2019-01-30",55.9812,56.5229,55.2621,56.5136,412100.0],["2019-01-31",56.3922,57.6343,56.3922,57.3261,195000.0],["2019-02-01",57.5223,57.709,56.7377,57.102,145000.0],["2019-02-04",56.9245,57.3728,56.4295,56.9152,309300.0],["2019-02-05",54.4682,54.4682,51.3582,53.3568,695800.0],["2019-02-06",53.1887,54.9539,53.086,53.9546,286400.0],["2019-02-07",53.8611,54.8885,53.8611,54.2161,226900.0],["2019-02-08",54.0479,54.3001,53.9732,54.0199,341900.0],["2019-02-11",54.0947,54.7764,53.9732,54.4402,292400.0],["2019-02-12",54.8231,56.635,54.8231,56.3922,274200.0],["2019-02-13",56.663,56.9339,55.7758,55.8692,348200.0],["2019-02-14",55.4956,56.196,55.3088,55.8878,244400.0],["2019-02-15",56.1867,56.4762,55.9439,56.2427,155900.0],["2019-02-19",55.9065,56.8218,55.8972,56.2334,176600.0],["2019-02-20",56.0933,56.9339,55.9345,56.9152,185600.0],["2019-02-21",56.6817,57.186,56.3641,56.7471,134000.0],["2019-02-22",57.0086,57.13,56.663,56.9339,109100.0],["2019-02-25",57.2701,57.5503,56.7844,56.9245,174700.0],["2019-02-26",56.663,57.0273,55.701,55.7291,306400.0],["2019-02-27",55.2621,55.8038,55.1687,55.7104,100400.0],["2019-02-28",55.7944,56.2054,55.178,55.9719,324200.0],["2019-03-01",56.5043,56.7284,55.3835,55.8411,206800.0],["2019-03-04",55.8318,56.5042,55.7664,55.8878,118400.0],["2019-03-05",56.0373,56.2147,55.6357,55.8878,250500.0],["2019-03-06",55.9719,56.0933,55.5142,55.7384,255400.0],["2019-03-07",55.6824,56.2988,55.3181,55.9719,219700.0],["2019-03-08",55.6637,56.3361,55.6637,56.0186,180400.0],["2019-03-11",56.084,56.4575,55.7944,56.4482,181900.0],["2019-03-12",56.4949,56.4949,55.9812,56.0559,144400.0],["2019-03-13",56.2334,56.3268,55.7944,55.9345,156400.0],["2019-03-14",55.7944,55.9812,55.7758,55.8505,124100.0],["2019-03-15",56.0093,56.5323,55.2621,55.4862,580800.0],["2019-03-18",55.4956,56.3361,55.2994,56.2241,155700.0],["2019-03-19",56.4762,56.663,55.3929,55.4862,204900.0],["2019-03-20",55.4022,55.5423,54.1787,54.571,168800.0],["2019-03-21",54.4589,56.0653,54.4589,55.8878,247200.0],["2019-03-22",55.5423,55.5423,52.6377,52.7311,265300.0],["2019-03-25",52.8712,53.4035,52.1147,52.8431,284400.0],["2019-03-26",53.2728,54.0946,52.8618,53.7024,200000.0],["2019-03-27",53.6277,54.1787,53.2074,53.6277,155200.0],["2019-03-28",53.9546,54.2908,53.17,53.7397,198400.0],["2019-03-29",54.1133,55.5236,54.1133,55.3555,439000.0],["2019-04-01",55.7291,56.7471,55.1874,55.3461,242500.0],["2019-04-02",55.4022,55.4022,54.6924,55.122,159300.0],["2019-04-03",55.5063,56.1344,55.2814,55.5345,113700.0],["2019-04-04",55.6845,56.7344,55.6845,56.4907,120900.0],["2019-04-05",56.6219,57.7,56.5188,57.4187,176000.0],["2019-04-08",57.2875,58.3374,56.95,58.2343,142200.0],["2019-04-09",58.1968,58.1968,57.2875,57.4187,128000.0],["2019-04-10",57.6062,58.4031,57.4094,58.1968,185500.0],["2019-04-11",58.3562,59.2093,57.8687,59.003,139200.0],["2019-04-12",59.3686,59.8936,59.2374,59.6967,118200.0],["2019-04-15",59.8561,60.5217,58.9468,59.2374,142500.0],["2019-04-16",59.4718,59.8092,58.7874,59.7155,237200.0],["2019-04-17",60.0717,60.4373,59.4436,60.1842,271100.0],["2019-04-18",59.8655,60.053,59.303,59.6311,139700.0],["2019-04-22",59.2186,59.4999,58.2906,58.6374,178800.0],["2019-04-23",58.5156,59.3874,58.3468,58.9187,269500.0],["2019-04-24",58.8437,59.3405,58.7874,59.0312,330800.0],["2019-04-25",58.6749,58.8905,57.4094,58.075,404400.0],["2019-04-26",58.2531,58.7593,58.0187,58.1125,435600.0],["2019-04-29",57.9812,59.8561,57.9343,59.4624,500500.0],["2019-04-30",60.2405,60.8311,58.628,59.6967,384300.0],["2019-05-01",59.5186,60.7373,59.4718,60.0717,457000.0],["2019-05-02",60.0061,61.1498,59.903,60.7748,258400.0],["2019-05-03",61.2248,62.7247,61.2248,62.5935,285300.0],["2019-05-06",61.6654,63.0903,61.2529,62.9778,259000.0],["2019-05-07",62.3403,62.8278,62.1247,62.4622,410200.0],["2019-05-08",62.6778,62.8747,62.0497,62.2185,241300.0],["2019-05-09",61.7966,62.7153,61.3279,62.6872,256800.0],["2019-05-10",62.3591,63.2965,62.0404,63.0809,152800.0],["2019-05-13",62.2841,62.2841,61.1685,61.4404,186900.0],["2019-05-14",61.6091,61.6841,61.1685,61.431,102800.0],["2019-05-15",61.056,61.4029,60.5592,61.3092,132600.0],["2019-05-16",61.5341,61.8248,60.8686,61.131,303700.0],["2019-05-17",60.7186,61.356,59.9499,59.9686,99700.0],["2019-05-20",59.5749,60.2592,59.0312,59.7717,118900.0],["2019-05-21",60.1655,61.1029,60.1655,60.6811,180000.0],["2019-05-22",60.3436,60.7092,59.3874,59.7436,164900.0],["2019-05-23",59.4155,59.8936,58.0468,58.2812,165800.0],["2019-05-24",58.6562,59.228,58.1687,58.8437,146600.0],["2019-05-28",58.9187,59.5468,58.6562,58.9187,171900.0],["2019-05-29",58.5531,59.0312,56.9219,57.9812,125300.0],["2019-05-30",58.1875,58.7874,57.25,57.7562,81900.0],["2019-05-31",56.9688,57.2219,56.5375,57.0344,127900.0],["2019-06-03",56.9875,58.4499,56.9875,58.0937,160000.0],["2019-06-04",58.7968,60.2217,58.5531,60.0905,83100.0],["2019-06-05",60.2405,60.8873,59.4999,60.2592,181000.0],["2019-06-06",60.2686,60.428,59.1343,60.1655,73100.0],["2019-06-07",60.4561,61.0842,60.3155,60.6904,118700.0],["2019-06-10",60.8873,61.7404,60.7373,61.281,97300.0],["2019-06-11",61.7779,61.7779,60.9717,61.5623,182500.0],["2019-06-12",61.5154,62.1341,61.1029,61.2342,164500.0],["2019-06-13",61.5154,62.0685,61.4123,62.0404,109900.0],["2019-06-14",61.8716,62.1904,61.5529,61.7685,103800.0],["2019-06-17",61.7685,61.9279,61.1498,61.3373,147000.0],["2019-06-18",61.8435,62.8278,60.9248,61.4966,235400.0],["2019-06-19",61.581,61.581,60.203,61.1873,239900.0],["2019-06-20",61.7779,61.956,60.8029,61.2717,221900.0],["2019-06-21",60.9811,61.9091,60.6154,60.7186,299000.0],["2019-06-24",60.9248,61.056,60.2405,60.7748,195500.0],["2019-06-25",60.9998,61.3279,60.5498,60.5592,103000.0],["2019-06-26",60.9061,61.6279,60.8498,61.2529,126800.0],["2019-06-27",61.731,62.4341,61.581,61.7404,161400.0],["2019-06-28",61.9935,62.7716,61.8623,62.3029,847500.0],["2019-07-01",63.0059,63.8028,61.6654,62.1154,180100.0],["2019-07-02",62.0777,62.2941,61.2499,61.5886,144000.0],["2019-07-03",61.9084,62.36,61.391,61.8238,101800.0],["2019-07-05",61.5133,62.6328,60.9677,62.4822,98400.0],["2019-07-08",62.2753,62.2753,61.5415,61.6732,351800.0],["2019-07-09",61.6168,61.6168,60.7513,61.0994,187100.0],["2019-07-10",61.1746,61.3722,60.5726,60.9865,170800.0],["2019-07-11",61.2217,61.4569,59.9423,60.1963,130500.0],["2019-07-12",60.4691,61.9837,59.9893,61.6356,161500.0],["2019-07-15",61.8896,61.8896,60.6855,61.4757,69600.0],["2019-07-16",61.5133,62.0683,61.5133,61.7391,105200.0],["2019-07-17",61.7108,61.8425,60.7701,60.7795,88100.0],["2019-07-18",60.7419,61.1652,60.3845,60.9771,105000.0],["2019-07-19",61.1276,61.9837,59.6977,59.7354,263300.0],["2019-07-22",59.6601,59.8482,59.1803,59.3967,79600.0],["2019-07-23",59.8012,60.6761,59.6883,60.4033,163600.0],["2019-07-24",60.1775,61.899,59.9047,61.7014,175300.0],["2019-07-25",61.9931,62.3411,61.6074,61.7767,193800.0],["2019-07-26",61.9837,62.6234,61.2123,62.4352,222500.0],["2019-07-29",62.3882,62.3882,61.137,61.4945,271500.0],["2019-07-30",56.4428,58.3243,53.9594,55.7938,1273800.0],["2019-07-31",55.5116,58.5689,55.5116,58.0985,603900.0],["2019-08-01",58.2208,59.0957,57.7034,58.0609,541000.0],["2019-08-02",57.9198,58.5783,57.6564,58.3619,274900.0],["2019-08-05",57.3554,58.1644,56.9885,57.8539,460700.0],["2019-08-06",58.0233,59.0486,57.8916,58.7006,378100.0],["2019-08-07",57.9292,59.1521,57.8727,58.8417,267500.0],["2019-08-08",59.1427,59.9799,58.9546,59.9517,228000.0],["2019-08-09",59.7448,59.8859,59.1991,59.519,295200.0],["2019-08-12",59.3779,59.3873,58.6065,58.7946,191500.0],["2019-08-13",58.5595,59.9705,58.5595,59.3214,154100.0],["2019-08-14",58.4372,58.7852,58.1832,58.5218,249800.0],["2019-08-15",58.5877,59.1709,58.4748,58.7946,140100.0],["2019-08-16",59.011,60.027,58.4748,59.6319,155500.0],["2019-08-19",60.3374,60.8078,59.8953,60.1022,141100.0],["2019-08-20",59.8765,60.2998,59.0016,60.0552,157000.0],["2019-08-21",60.5726,60.8454,60.2622,60.4221,168500.0],["2019-08-22",60.3468,61.1276,59.7918,59.9423,118400.0],["2019-08-23",60.1305,60.4879,57.8727,58.1173,164900.0],["2019-08-26",58.5971,58.7476,58.1361,58.4184,201200.0],["2019-08-27",58.5595,58.6065,58.0797,58.1079,222500.0],["2019-08-28",57.9198,59.1803,57.5811,58.9169,89100.0],["2019-08-29",59.5284,60.3186,59.3685,60.1681,179900.0],["2019-08-30",60.5067,60.8266,60.1399,60.3939,203900.0],["2019-09-03",59.9894,59.9894,58.7476,59.6225,281900.0],["2019-09-04",60.1681,60.7513,60.027,60.3562,97400.0],["2019-09-05",61.0336,62.6798,60.9771,61.5321,218800.0],["2019-09-06",61.692,62.4164,61.4851,61.5509,166900.0],["2019-09-09",61.6356,62.5857,61.3252,62.5481,243100.0],["2019-09-10",62.7644,63.6017,62.0495,62.7456,194400.0],["2019-09-11",63.2913,63.724,62.3506,63.5265,335000.0],["2019-09-12",63.6205,64.74,62.7456,64.4201,208100.0],["2019-09-13",64.9093,65.0598,64.2226,64.5142,189000.0],["2019-09-16",64.025,65.1445,63.8463,65.0033,130700.0],["2019-09-17",64.9469,64.9469,64.2508,64.6083,225600.0],["2019-09-18",64.6271,65.1162,64.2696,64.8622,149400.0],["2019-09-19",64.7211,65.0974,64.1191,64.2038,197000.0],["2019-09-20",64.2602,64.8434,63.724,64.3825,432600.0],["2019-09-23",64.1285,64.5518,64.025,64.025,151500.0],["2019-09-24",64.0344,64.6177,63.6675,64.0815,276100.0],["2019-09-25",64.2696,64.8434,63.8463,64.6083,173300.0],["2019-09-26",64.5424,65.1539,64.279,64.4295,166900.0],["2019-09-27",64.6647,65.0974,63.5829,64.1473,208600.0],["2019-09-30",64.3449,65.6242,64.3449,65.2574,215700.0],["2019-10-01",65.6713,66.4144,64.0344,64.0909,193500.0],["2019-10-02",63.6284,64.5062,63.2886,64.3363,180400.0],["2019-10-03",64.1097,64.9593,63.7605,64.6195,236500.0],["2019-10-04",64.695,65.5822,64.695,65.535,118200.0],["2019-10-07",65.1008,65.771,64.7988,65.4784,226700.0],["2019-10-08",64.7705,65.2141,64.3835,64.695,134500.0],["2019-10-09",65.2613,65.8748,64.61,64.7516,128100.0],["2019-10-10",65.0348,65.4595,64.695,64.8365,93500.0],["2019-10-11",65.6955,66.8282,65.3368,65.3934,194000.0],["2019-10-14",65.2329,66.0164,64.6005,65.837,93700.0],["2019-10-15",66.1108,67.017,66.1108,66.866,153300.0],["2019-10-16",66.6677,67.6022,66.6111,67.2435,203500.0],["2019-10-17",67.7815,68.7254,67.7815,68.48,239400.0],["2019-10-18",68.3762,69.0747,68.0458,68.3195,245100.0],["2019-10-21",68.9331,69.49,68.867,69.1691,188700.0],["2019-10-22",69.169,69.6882,68.9803,69.4333,138900.0],["2019-10-23",69.2162,70.028,69.0747,69.7543,298000.0],["2019-10-24",69.2163,70.4339,69.2163,70.264,291500.0],["2019-10-25",70.3961,71.4439,70.2262,70.4622,208200.0],["2019-10-28",70.9247,71.3023,70.3112,71.1135,231100.0],["2019-10-29",71.7837,80.2221,71.7837,77.1828,1422100.0],["2019-10-30",77.3998,78.542,76.4371,77.9001,910300.0],["2019-10-31",77.6076,78.4571,77.3433,78.004,419300.0],["2019-11-01",78.3437,79.3631,77.9473,78.7496,553300.0],["2019-11-04",79.3632,79.6558,78.5703,79.2688,272200.0],["2019-11-05",79.2877,79.8257,78.8723,79.0611,439500.0],["2019-11-06",78.7119,79.618,78.1078,79.2122,259000.0],["2019-11-07",79.8257,80.5714,78.5703,79.165,302200.0],["2019-11-08",79.2971,80.0239,78.8724,79.2027,333600.0],["2019-11-11",78.6175,79.2121,78.0606,78.5325,327300.0],["2019-11-12",78.8818,78.9762,78.004,78.3815,416000.0],["2019-11-13",78.0417,78.9101,76.3521,78.07,521900.0],["2019-11-14",78.0795,78.4476,77.1356,77.2205,715000.0],["2019-11-15",77.7397,78.3155,76.5126,76.6919,636300.0],["2019-11-18",76.8052,77.5037,76.2011,76.6919,372400.0],["2019-11-19",77.1072,77.145,76.371,76.4371,267000.0],["2019-11-20",76.3615,77.7208,76.0689,76.1633,309700.0],["2019-11-21",76.5975,76.6919,75.2761,75.361,250300.0],["2019-11-22",75.6631,75.9651,75.2666,75.6442,137100.0],["2019-11-25",75.8047,77.1922,75.5876,76.8241,228500.0],["2019-11-26",76.9468,77.5886,76.6353,77.381,288900.0],["2019-11-27",77.7774,77.9001,76.7297,76.7486,142900.0],["2019-11-29",76.4843,77.0506,76.4277,76.6447,91600.0],["2019-12-02",76.7769,76.8524,74.974,75.2383,414500.0],["2019-12-03",74.7192,76.9845,74.1906,76.6731,342400.0],["2019-12-04",76.6919,77.6264,76.4088,76.7769,232600.0],["2019-12-05",76.6164,77.3904,76.607,77.2488,227700.0],["2019-12-06",77.8435,78.3815,76.7674,76.7674,301300.0],["2019-12-09",76.5032,76.7391,75.8802,75.984,386500.0],["2019-12-10",75.748,76.3049,75.3799,76.1067,194200.0],["2019-12-11",76.1539,76.1539,74.9835,75.3044,331300.0],["2019-12-12",75.3044,75.6159,74.3133,74.436,356600.0],["2019-12-13",74.2472,75.6159,73.8225,74.2189,264200.0],["2019-12-16",74.6342,75.0967,73.2373,73.2656,258200.0],["2019-12-17",73.2845,73.7092,73.1429,73.4166,204100.0],["2019-12-18",73.6903,73.9735,72.8219,73.9357,820400.0],["2019-12-19",73.8319,73.8319,73.0957,73.6148,710500.0],["2019-12-20",73.7942,75.4177,73.6242,75.2006,1199400.0],["2019-12-23",75.2572,75.7197,74.8797,75.1251,272900.0],["2019-12-24",75.2383,75.5215,74.8891,75.4271,75300.0],["2019-12-26",75.446,75.8802,75.1345,75.748,137300.0],["2019-12-27",75.9557,76.2105,75.5026,75.9651,188300.0],["2019-12-30",76.0878,76.2011,75.5121,75.8047,245300.0],["2019-12-31",75.7005,76.543,75.3408,75.9466,204700.0],["2020-01-02",76.1738,76.8933,75.7195,76.8743,396100.0],["2020-01-03",76.1644,77.1867,75.852,77.0731,259600.0],["2020-01-06",76.6377,77.0542,76.0697,76.9027,149400.0],["2020-01-07",76.4105,76.8649,75.7952,76.4957,233700.0],["2020-01-08",76.7134,77.6979,76.562,77.3192,266900.0],["2020-01-09",77.3003,77.8494,76.5904,77.3098,156100.0],["2020-01-10",77.4423,77.7168,76.8081,77.537,113300.0],["2020-01-13",77.537,78.7013,77.537,78.6161,159100.0],["2020-01-14",78.5782,78.5782,77.2814,78.1144,253000.0],["2020-01-15",77.8778,79.0516,77.8778,78.2943,236500.0],["2020-01-16",78.6445,79.5343,78.6445,79.5248,157500.0],["2020-01-17",79.913,79.9887,78.777,78.9285,145400.0],["2020-01-21",78.8054,79.3166,78.5972,78.9569,182800.0],["2020-01-22",79.3545,80.2159,79.1178,80.1496,252300.0],["2020-01-23",79.8846,81.295,79.4491,81.0016,241800.0],["2020-01-24",80.9921,81.295,79.3828,79.9508,159300.0],["2020-01-27",79.1462,81.0678,79.0137,80.6324,264200.0],["2020-01-28",80.4525,82.8475,80.4525,82.3458,363900.0],["2020-01-29",82.4783,83.0179,81.8725,81.8914,238800.0],["2020-01-30",81.4275,82.0334,80.3484,80.8501,208000.0],["2020-01-31",80.4525,80.9258,78.0765,78.2564,314900.0],["2020-02-03",78.512,79.3734,78.2943,79.1083,450300.0],["2020-02-04",80.2159,83.5385,78.8433,81.8725,376400.0],["2020-02-05",82.2605,82.3363,80.8785,81.437,346000.0],["2020-02-06",81.9671,82.3552,81.295,82.0807,221200.0],["2020-02-07",81.7589,82.1564,81.3424,81.9482,224600.0],["2020-02-10",81.6926,83.2356,81.6926,82.3363,156700.0],["2020-02-11",82.6866,83.264,81.1152,81.172,389200.0],["2020-02-12",81.1719,81.9008,79.9319,80.1117,262400.0],["2020-02-13",79.6479,80.5567,79.4586,79.7047,177000.0],["2020-02-14",79.5249,80.9353,79.2125,80.6987,233900.0],["2020-02-18",80.4904,81.0773,79.9603,80.8028,209500.0],["2020-02-19",81.0489,81.437,80.3295,80.4241,269100.0],["2020-02-20",80.0266,81.6169,80.0266,80.4525,191600.0],["2020-02-21",80.4904,81.4654,80.0834,80.5756,152400.0],["2020-02-24",78.3132,79.2503,77.8588,78.1901,161300.0],["2020-02-25",78.3795,78.6161,75.71,75.9561,234000.0],["2020-02-26",76.0887,77.0637,75.71,76.0603,265900.0],["2020-02-27",74.7918,77.2719,74.3374,75.2367,382800.0],["2020-02-28",73.6085,75.8236,72.908,75.1894,462400.0],["2020-03-02",75.6437,78.6634,75.426,78.5025,503900.0],["2020-03-03",78.3037,80.9448,76.6566,77.0542,495800.0],["2020-03-04",78.3605,80.32,77.944,80.197,333500.0],["2020-03-05",78.6256,79.7331,78.5593,79.4965,546100.0],["2020-03-06",77.537,78.5025,76.2117,78.228,469800.0],["2020-03-09",70.9959,77.6979,69.2825,74.7918,484100.0],["2020-03-10",76.401,77.0258,73.2204,76.3348,554900.0],["2020-03-11",74.7918,74.7918,70.9391,71.0811,485100.0],["2020-03-12",63.8963,67.5976,61.2079,61.4919,585500.0],["2020-03-13",64.1992,66.1208,61.473,65.8937,589000.0],["2020-03-16",56.7967,63.0727,55.3484,59.9773,594700.0],["2020-03-17",60.9997,62.8929,58.4533,59.7407,743300.0],["2020-03-18",56.0205,56.863,53.2185,55.32,577600.0],["2020-03-19",55.4525,62.9497,54.6668,62.4196,406800.0],["2020-03-20",62.6562,62.9592,51.8933,52.6127,633100.0],["2020-03-23",52.376,52.4139,44.5097,46.507,742800.0],["2020-03-24",48.2299,52.944,46.7058,50.9372,501900.0],["2020-03-25",50.7857,54.2787,49.2522,52.2719,560400.0],["2020-03-26",52.9156,58.1977,52.1204,56.6358,431100.0],["2020-03-27",53.9758,58.8224,53.635,56.3802,307200.0],["2020-03-30",56.8914,58.8319,56.4559,58.5574,269200.0],["2020-03-31",57.7433,59.5324,57.3173,58.671,509500.0],["2020-04-01",56.4097,57.7779,55.6211,57.3408,650700.0],["2020-04-02",57.2078,60.1057,56.8847,59.8017,519300.0],["2020-04-03",58.747,59.5736,53.5117,53.7588,432100.0],["2020-04-06",55.9156,59.5831,55.9156,59.4121,255500.0],["2020-04-07",61.6544,61.8065,57.6448,58.424,432300.0],["2020-04-08",59.6496,60.0772,58.3004,59.6306,252700.0],["2020-04-09",60.6378,63.3837,60.1532,63.2601,209900.0],["2020-04-13",62.6236,62.7186,59.7161,60.3622,185600.0],["2020-04-14",62.082,63.0796,59.6876,60.8183,345300.0],["2020-04-15",58.9655,60.3147,58.0914,59.5356,340400.0],["2020-04-16",59.1176,60.4668,57.2553,58.823,364100.0],["2020-04-17",60.4382,62.0155,59.9062,60.2387,284200.0],["2020-04-20",58.8705,60.4097,57.5118,58.1484,210600.0],["2020-04-21",56.7707,57.1128,55.108,55.108,277200.0],["2020-04-22",56.5617,56.7612,54.5569,55.45,276900.0],["2020-04-23",55.203,56.9512,55.203,55.7921,253100.0],["2020-04-24",56.0201,57.0273,55.3075,57.0273,214600.0],["2020-04-27",57.2363,60.2862,56.7042,60.1247,274100.0],["2020-04-28",66.1391,72.524,66.0726,69.2935,559500.0],["2020-04-29",69.36,72.0774,68.7995,71.2128,480100.0],["2020-04-30",70.1107,70.6237,67.9158,68.5049,283700.0],["2020-05-01",67.4123,67.5358,66.0346,66.9182,249700.0],["2020-05-04",65.835,66.6427,65.3125,66.6142,274100.0],["2020-05-05",67.9538,69.9776,67.7068,68.847,271400.0],["2020-05-06",68.961,69.113,67.4312,67.9823,252500.0],["2020-05-07",69.113,69.6261,67.6308,67.9823,188600.0],["2020-05-08",69.4266,71.1748,69.0085,71.0798,214300.0],["2020-05-11",70.3957,71.4789,69.4931,70.4337,270600.0],["2020-05-12",70.4907,70.4907,65.9776,66.0536,221100.0],["2020-05-13",65.4455,66.8517,64.4478,64.7994,316300.0],["2020-05-14",63.7637,65.3125,62.2435,65.2174,225600.0],["2020-05-15",65.1319,66.4526,64.2958,65.512,241200.0],["2020-05-18",68.1344,70.2722,67.6688,69.7401,344700.0],["2020-05-19",69.1225,70.7092,68.5999,68.6664,290700.0],["2020-05-20",69.9586,71.3648,69.7021,70.4812,167300.0],["2020-05-21",70.1581,71.7924,70.1581,71.1178,171800.0],["2020-05-22",71.5359,72.144,70.3387,71.4979,133400.0],["2020-05-26",73.5882,75.2224,72.9706,74.4433,225500.0],["2020-05-27",75.6499,78.0443,75.2794,77.9018,278600.0],["2020-05-28",77.9113,78.3484,76.1155,76.5906,328100.0],["2020-05-29",75.6119,76.8376,74.3198,76.068,304600.0],["2020-06-01",76.8756,77.8448,76.2866,76.5811,210300.0],["2020-06-02",77.1132,78.4149,76.5906,77.5977,279100.0],["2020-06-03",79.1275,83.3081,78.6049,82.8235,281300.0],["2020-06-04",81.8449,85.1513,80.2106,84.2202,352600.0],["2020-06-05",87.0041,89.8925,86.7761,88.8759,301000.0],["2020-06-08",89.4554,90.8806,84.0206,84.0967,357000.0],["2020-06-09",82.3959,84.3722,81.8258,83.3461,316800.0],["2020-06-10",82.852,83.137,80.8947,81.9494,206500.0],["2020-06-11",79.0039,79.2415,74.6903,74.7473,234500.0],["2020-06-12",77.6072,79.46,73.7972,75.2604,341700.0],["2020-06-15",72.9706,79.6975,72.8565,79.0514,276400.0],["2020-06-16",82.0539,82.8425,80.1536,81.8259,234900.0],["2020-06-17",81.9494,81.9494,79.8211,80.0776,204200.0],["2020-06-18",79.251,80.7712,79.0705,79.8021,199300.0],["2020-06-19",80.5527,80.5527,77.1417,77.8258,475500.0],["2020-06-22",77.1037,78.8329,75.9635,78.7379,267200.0],["2020-06-23",79.9921,80.0016,78.3293,79.7165,324000.0],["2020-06-24",78.5669,78.8519,75.4694,75.6595,260300.0],["2020-06-25",75.0134,77.3222,73.4361,77.1987,226100.0],["2020-06-26",76.7236,77.7213,74.9754,76.182,314100.0],["2020-06-29",77.4837,78.7664,77.1132,78.6429,226100.0],["2020-06-30",78.1298,80.9232,78.1298,80.1536,177600.0],["2020-07-01",80.5823,80.8967,77.0763,77.1525,157900.0],["2020-07-02",79.077,80.125,77.667,77.9623,113400.0],["2020-07-06",79.8011,79.9535,77.9433,78.1433,182300.0],["2020-07-07",77.4288,77.667,75.9139,76.295,272200.0],["2020-07-08",76.3236,77.8289,75.5709,77.7813,204600.0],["2020-07-09",77.6098,77.9623,74.3134,75.3709,171400.0],["2020-07-10",75.7615,77.1811,75.0469,77.0382,139700.0],["2020-07-13",77.8766,78.2672,76.1902,77.1334,214100.0],["2020-07-14",77.3812,79.5058,77.0477,79.4772,136100.0],["2020-07-15",81.5732,83.2309,81.3064,82.726,283100.0],["2020-07-16",82.8594,83.412,82.0972,83.2595,135300.0],["2020-07-17",83.3834,83.955,81.859,82.8784,156900.0],["2020-07-20",82.8689,84.6219,82.8689,83.7073,165200.0],["2020-07-21",84.5076,85.9748,83.6311,84.0407,358600.0],["2020-07-22",83.6025,85.8319,83.6025,85.5842,355200.0],["2020-07-23",85.689,87.0609,84.8411,86.3369,233000.0],["2020-07-24",86.3559,86.756,85.6604,86.3559,248900.0],["2020-07-27",86.2511,89.9668,85.9558,89.7477,301400.0],["2020-07-28",87.623,89.2332,83.6406,87.0323,390900.0],["2020-07-29",87.6612,91.6722,87.4325,91.434,417100.0],["2020-07-30",90.0621,93.9302,89.7762,92.6916,375300.0],["2020-07-31",92.2057,92.2248,88.8616,91.9961,467100.0],["2020-08-03",92.7678,94.8162,91.3483,94.4542,265600.0],["2020-08-04",93.9587,94.1398,91.9008,93.9587,197600.0],["2020-08-05",94.7972,95.6737,94.054,95.6451,286100.0],["2020-08-06",95.8356,96.1024,94.1779,95.6165,167600.0],["2020-08-07",95.1878,97.0837,94.4446,95.2068,229200.0],["2020-08-10",95.3021,97.3028,94.9877,96.512,151900.0],["2020-08-11",97.6553,98.913,96.7979,97.179,217000.0],["2020-08-12",98.2174,98.9129,97.1694,98.046,212300.0],["2020-08-13",97.2171,98.6843,97.1599,98.1222,136600.0],["2020-08-14",97.3981,98.4938,97.3505,98.1127,140100.0],["2020-08-17",98.2461,99.4084,97.4934,98.4652,236900.0],["2020-08-18",98.2937,98.9606,95.6641,96.2262,248400.0],["2020-08-19",96.1024,96.7121,95.083,95.5593,180300.0],["2020-08-20",94.5971,95.445,93.6634,94.0445,152700.0],["2020-08-21",93.5586,94.8448,92.6154,94.7686,239400.0],["2020-08-24",95.8452,95.8452,94.235,95.0639,196100.0],["2020-08-25",95.5403,95.5403,93.6348,95.0925,110000.0],["2020-08-26",95.0067,95.8356,94.6256,95.4164,127900.0],["2020-08-27",96.1977,96.1977,94.5971,94.921,142700.0],["2020-08-28",95.2735,96.0833,94.9019,95.8642,175700.0],["2020-08-31",95.3593,96.15,93.6253,93.692,184100.0],["2020-09-01",93.2728,95.4165,92.5964,95.3021,199900.0],["2020-09-02",95.6451,96.2834,94.1398,95.8452,122800.0],["2020-09-03",95.9499,96.0738,91.2148,91.7484,143700.0],["2020-09-04",93.3871,93.53,89.4904,91.2625,188100.0],["2020-09-08",90.386,93.5681,89.0236,92.2819,231100.0],["2020-09-09",92.9393,94.7876,92.9393,93.9778,191800.0],["2020-09-10",94.4065,94.8162,93.6348,94.1779,169600.0],["2020-09-11",94.9115,95.5879,93.7777,94.6257,182800.0],["2020-09-14",95.5307,96.6264,94.7495,95.6641,147400.0],["2020-09-15",96.293,97.0456,95.4545,95.7308,118700.0],["2020-09-16",96.6645,98.0269,95.7689,97.0742,214700.0],["2020-09-17",95.8452,96.0643,94.0826,95.0068,172500.0],["2020-09-18",95.9595,96.1691,92.0342,92.7297,877100.0],["2020-09-21",90.6909,90.7576,86.0606,87.3944,282400.0],["2020-09-22",87.8041,90.6337,87.3563,90.4622,226900.0],["2020-09-23",90.2621,90.9576,88.5091,88.5948,234900.0],["2020-09-24",88.8426,90.2621,87.0324,89.0426,153800.0],["2020-09-25",88.1757,89.8906,88.0994,89.0045,186900.0],["2020-09-28",90.0716,92.301,90.0716,91.8723,177400.0],["2020-09-29",91.8532,93.3299,91.7579,92.5296,166400.0],["2020-09-30",92.8543,94.2868,92.4055,92.7875,234300.0],["2020-10-01",93.5324,94.1722,92.119,92.988,213200.0],["2020-10-02",87.8597,87.8597,85.7587,86.5418,1284300.0],["2020-10-05",87.4586,88.7097,87.1339,88.0507,593400.0],["2020-10-06",89.254,89.9034,85.1475,86.58,8811400.0],["2020-10-07",87.5064,90.4,87.5064,89.0821,563400.0],["2020-10-08",90.2663,91.0972,89.1394,90.3141,325100.0],["2020-10-09",91.2118,91.5842,89.4832,90.9444,195100.0],["2020-10-12",91.6224,92.1763,90.2758,91.6797,185000.0],["2020-10-13",90.8584,91.0112,89.6169,89.6742,204900.0],["2020-10-14",89.6169,90.4764,88.4041,89.0153,139200.0],["2020-10-15",90.2758,93.5133,88.958,92.9212,339700.0],["2020-10-16",93.0644,94.6784,92.3577,92.4055,240700.0],["2020-10-19",92.4723,93.2363,89.4641,89.7697,183500.0],["2020-10-20",90.3522,92.1094,90.1612,90.8584,233400.0],["2020-10-21",90.7342,92.3864,90.6483,91.2117,352300.0],["2020-10-22",91.9566,92.0903,90.0944,91.46,240300.0],["2020-10-23",92.2718,92.8161,91.2595,92.5965,194700.0],["2020-10-26",91.2308,92.3004,89.0057,89.7983,240700.0],["2020-10-27",90.3618,92.0712,84.9947,85.5868,537000.0],["2020-10-28",83.4858,85.4818,82.9892,83.4476,330900.0],["2020-10-29",82.9415,84.6223,82.3207,84.3358,316300.0],["2020-10-30",84.3358,86.5227,83.8965,84.7273,417100.0],["2020-11-02",86.0452,87.8502,86.007,87.5446,239600.0],["2020-11-03",89.3208,91.0016,87.9074,90.5814,248000.0],["2020-11-04",89.9512,90.2281,87.3345,88.767,154700.0],["2020-11-05",89.6742,91.6892,89.2826,89.6455,199300.0],["2020-11-06",90.1422,90.4764,88.3181,89.0917,117400.0],["2020-11-09",92.8925,97.1136,87.2103,87.4395,290500.0],["2020-11-10",88.6619,90.1899,88.2035,89.0917,276700.0],["2020-11-11",89.8747,89.8747,86.0929,88.0316,183100.0],["2020-11-12",87.3631,87.6496,85.1857,86.4463,239000.0],["2020-11-13",87.2485,89.1394,87.2485,88.0507,140600.0],["2020-11-16",89.1776,90.7342,88.3563,90.7247,156800.0],["2020-11-17",89.8938,91.8516,88.3658,91.5746,270900.0],["2020-11-18",91.6319,91.9089,89.6169,89.7124,131200.0],["2020-11-19",89.0248,90.7151,88.5569,90.5432,207500.0],["2020-11-20",90.0467,90.0467,88.3754,89.5405,140000.0],["2020-11-23",90.1135,91.6988,89.9034,90.9252,131400.0],["2020-11-24",91.9853,92.2622,89.9607,90.209,203400.0],["2020-11-25",89.741,89.741,86.9047,88.6619,177200.0],["2020-11-27",88.8243,89.4927,88.1749,89.4259,66600.0],["2020-11-30",89.149,89.2063,87.3249,87.7642,178000.0],["2020-12-01",88.9102,89.4737,87.7929,88.6237,177500.0],["2020-12-02",88.0125,88.7383,85.8256,86.0548,205300.0],["2020-12-03",85.9879,87.726,85.5677,86.2553,212500.0],["2020-12-04",86.3317,87.3631,85.9401,86.6755,159200.0],["2020-12-07",86.5895,87.3917,85.9019,86.5322,144000.0],["2020-12-08",85.9784,86.8283,85.6823,86.4845,216800.0],["2020-12-09",87.2962,87.8215,85.9401,86.6755,228600.0],["2020-12-10",85.8924,86.1407,84.7273,85.3481,199800.0],["2020-12-11",84.6223,86.7424,84.6223,86.1598,184600.0],["2020-12-14",86.8856,87.8406,86.8092,86.8856,139000.0],["2020-12-15",87.1816,88.3181,86.58,88.2512,263800.0],["2020-12-16",89.1012,89.4737,87.153,87.4968,167700.0],["2020-12-17",87.8406,89.3209,87.8406,89.149,138600.0],["2020-12-18",88.9102,90.2186,88.9102,89.2254,589800.0],["2020-12-21",87.2294,88.5473,86.3031,88.5378,292200.0],["2020-12-22",88.5187,89.2254,87.9934,88.9102,110400.0],["2020-12-23",89.2731,89.6551,87.7164,88.3945,212700.0],["2020-12-24",88.8529,88.9197,88.1749,88.7096,40500.0],["2020-12-28",89.6742,90.1135,88.8433,88.8624,123800.0],["2020-12-29",89.2445,89.2445,87.1435,87.8597,145500.0],["2020-12-30",88.4327,89.5692,88.2704,88.6237,115300.0],["2020-12-31",88.5759,89.4736,87.6114,89.2444,188200.0],["2021-01-04",89.9512,91.3646,87.1435,88.4423,262800.0],["2021-01-05",88.4518,90.5719,88.4327,89.8843,369700.0],["2021-01-06",91.5309,94.8146,90.7172,94.0774,438500.0],["2021-01-07",94.288,96.6431,93.7807,96.1931,175400.0],["2021-01-08",96.1836,97.0356,94.5944,95.6092,188500.0],["2021-01-11",94.6901,97.2271,94.6901,96.7197,224800.0],["2021-01-12",97.0643,98.2897,96.8633,98.0121,118800.0],["2021-01-13",98.2035,98.2035,96.5665,97.2654,147200.0],["2021-01-14",98.1078,98.1078,96.4229,96.6622,159500.0],["2021-01-15",95.657,95.7527,93.1488,95.2454,309200.0],["2021-01-19",95.973,98.1174,95.973,98.0504,299400.0],["2021-01-20",98.3663,100.932,98.1078,99.8597,250100.0],["2021-01-21",100.0416,101.3723,98.1461,98.3759,180300.0],["2021-01-22",97.1122,98.7205,95.8677,98.5769,168400.0],["2021-01-25",97.9929,98.4333,94.8146,96.0017,170300.0],["2021-01-26",96.5282,96.5282,92.6893,92.9382,171500.0],["2021-01-27",90.6885,92.4787,88.5249,89.7694,284100.0],["2021-01-28",90.7746,91.1001,89.6354,90.6502,167900.0],["2021-01-29",90.3438,90.9374,87.9888,88.0749,217000.0],["2021-02-01",89.1376,91.6553,88.2185,91.2054,157000.0],["2021-02-02",92.2681,93.503,91.0905,92.3351,143600.0],["2021-02-03",91.8755,92.8425,91.2341,92.7946,158800.0],["2021-02-04",92.8329,94.939,92.7467,92.9956,240000.0],["2021-02-05",92.8616,95.9251,92.8616,95.8964,188900.0],["2021-02-08",96.5091,99.2375,95.9251,99.1322,207700.0],["2021-02-09",98.529,98.5961,90.5353,91.8085,349200.0],["2021-02-10",91.9234,92.9478,89.195,89.5109,271500.0],["2021-02-11",89.712,90.6502,88.8982,90.2289,245200.0],["2021-02-12",89.98,91.6362,89.9322,91.4543,151400.0],["2021-02-16",91.7702,93.2158,91.1384,92.201,444000.0],["2021-02-17",91.0522,92.6701,91.0522,92.0957,173200.0],["2021-02-18",92.0383,93.1392,91.5788,92.4116,357800.0],["2021-02-19",92.9095,94.2689,92.9095,93.6466,238400.0],["2021-02-22",92.986,94.9199,92.0191,93.1775,372000.0],["2021-02-23",93.0435,94.9773,92.2202,94.3838,261700.0],["2021-02-24",94.8433,95.4273,93.7807,95.1592,160200.0],["2021-02-25",94.7475,95.456,93.8955,93.9912,342300.0],["2021-02-26",94.3168,95.0635,93.1297,93.302,280200.0],["2021-03-01",95.0156,96.241,94.3646,95.7528,142700.0],["2021-03-02",95.523,95.523,92.9861,93.9817,424100.0],["2021-03-03",94.805,95.6762,94.0295,94.1923,216100.0],["2021-03-04",94.6231,95.2454,92.6606,94.5274,460700.0],["2021-03-05",95.7336,96.2506,93.7615,96.0974,551100.0],["2021-03-08",97.1505,101.0756,96.5378,99.9268,212700.0],["2021-03-09",100.2331,101.1043,99.1609,100.1182,333100.0],["2021-03-10",100.9894,104.2156,100.2044,103.3157,314400.0],["2021-03-11",102.435,105.1634,101.2766,101.6308,363400.0],["2021-03-12",101.9372,102.4637,100.9703,101.9372,523000.0],["2021-03-15",101.4872,103.938,100.5969,103.9284,276700.0],["2021-03-16",103.6221,104.9815,102.7892,104.6081,241800.0],["2021-03-17",104.9623,104.9623,102.3201,103.2774,293800.0],["2021-03-18",103.2008,103.7465,101.7648,101.7936,262600.0],["2021-03-19",101.9084,101.9084,99.7544,100.3384,530300.0],["2021-03-22",100.3863,100.75,98.2418,98.9885,137100.0],["2021-03-23",98.9885,98.9885,96.4612,96.8728,230500.0],["2021-03-24",98.3471,100.1278,96.3654,96.509,148100.0],["2021-03-25",95.9251,98.3089,94.5082,97.9259,131600.0],["2021-03-26",99.113,99.9363,98.127,99.6779,210400.0],["2021-03-29",99.3811,101.2192,97.0835,97.1696,212100.0],["2021-03-30",96.8633,99.0747,96.2506,98.9885,230800.0],["2021-03-31",99.4779,100.2838,98.0771,99.5259,264900.0],["2021-04-01",99.3052,101.1378,98.7967,101.0802,164600.0],["2021-04-05",101.7902,102.126,100.4853,101.2625,160600.0],["2021-04-06",101.6847,102.9032,100.7444,101.8766,128800.0],["2021-04-07",101.6463,102.2412,100.2071,100.2838,108700.0],["2021-04-08",100.399,100.8403,98.7391,100.3894,129300.0],["2021-04-09",100.9363,102.2124,100.5717,101.9149,96000.0],["2021-04-12",101.9149,103.2486,101.3009,102.9224,91400.0],["2021-04-13",103.9394,104.0258,101.5407,102.481,132500.0],["2021-04-14",102.5674,103.7188,102.5674,102.8265,92600.0],["2021-04-15",103.8723,103.8723,102.0781,102.5098,105900.0],["2021-04-16",103.335,103.8531,102.4043,103.4789,252000.0],["2021-04-19",103.8339,104.1025,102.1068,102.9224,148600.0],["2021-04-20",102.3083,104.2561,99.8233,100.5717,131900.0],["2021-04-21",100.8403,101.9245,100.6005,101.157,184900.0],["2021-04-22",101.7998,103.2198,100.7732,101.8958,187500.0],["2021-04-23",102.4426,103.5556,101.512,103.0183,135000.0],["2021-04-26",103.7667,104.2273,102.8073,103.1719,126800.0],["2021-04-27",107.9404,109.7634,104.6974,109.7154,308600.0],["2021-04-28",109.6387,110.0417,106.3765,108.4202,239400.0],["2021-04-29",108.7464,108.8903,106.7219,108.4393,225200.0],["2021-04-30",107.3647,108.1323,106.2517,108.1323,339000.0],["2021-05-03",108.8903,111.4617,108.8135,110.8476,226500.0],["2021-05-04",110.2815,112.5171,110.2815,111.999,197100.0],["2021-05-05",112.0469,112.0469,109.5235,110.8476,139200.0],["2021-05-06",111.4233,112.1429,110.7229,111.999,126500.0],["2021-05-07",111.9606,113.7644,111.9606,113.6589,99900.0],["2021-05-10",113.8604,114.9158,111.692,111.8167,127900.0],["2021-05-11",110.3199,110.3199,108.1995,108.3626,116600.0],["2021-05-12",109.1302,109.4276,103.7859,103.8723,187500.0],["2021-05-13",104.3904,108.0556,104.3904,107.5374,196800.0],["2021-05-14",107.95,110.3391,107.192,109.9073,137600.0],["2021-05-17",108.8423,109.1014,107.6142,108.8903,103800.0],["2021-05-18",108.7752,109.1302,106.578,106.6068,188600.0],["2021-05-19",105.062,107.1921,104.9853,107.0002,147100.0],["2021-05-20",106.9042,106.9042,105.8872,106.7891,166100.0],["2021-05-21",108.0268,108.1515,106.8178,107.7197,145000.0],["2021-05-24",108.2187,109.2645,107.4127,108.305,116800.0],["2021-05-25",108.6696,109.1398,107.0769,107.3168,166100.0],["2021-05-26",107.9788,109.8977,107.6526,109.725,146100.0],["2021-05-27",110.9148,110.9148,108.6217,108.6313,128000.0],["2021-05-28",108.2954,108.6312,106.4916,107.7677,99200.0],["2021-06-01",108.4969,109.5907,107.6526,108.8519,118500.0],["2021-06-02",109.0726,109.0726,105.1484,105.5034,128100.0],["2021-06-03",105.417,105.7816,104.5823,104.7742,175000.0],["2021-06-04",105.513,106.2422,104.8222,105.8776,112200.0],["2021-06-07",106.0599,106.7123,105.4938,106.079,163100.0],["2021-06-08",106.4724,107.6526,105.5034,107.2208,120100.0],["2021-06-09",107.3072,107.7101,106.1174,106.2517,153700.0],["2021-06-10",106.6068,107.0193,104.3328,104.4384,109600.0],["2021-06-11",104.4479,106.6931,104.4479,106.5876,144300.0],["2021-06-14",106.7603,107.0001,104.8413,105.6281,187400.0],["2021-06-15",105.6665,106.9234,105.4362,105.7433,146300.0],["2021-06-16",105.3595,106.6356,105.1676,105.8776,174500.0],["2021-06-17",105.7624,106.5108,101.9054,103.9778,185000.0],["2021-06-18",103.5268,103.8243,102.4906,103.0183,317500.0],["2021-06-21",104.1505,105.7049,104.1505,105.4266,136900.0],["2021-06-22",105.4458,106.8274,104.755,106.4724,126000.0],["2021-06-23",106.9618,106.9618,105.5129,105.7624,142600.0],["2021-06-24",106.1078,106.9522,104.9949,106.578,112000.0],["2021-06-25",106.981,107.2112,105.4074,105.6281,574200.0],["2021-06-28",105.6473,105.6473,103.9011,104.4288,144100.0],["2021-06-29",104.5151,105.6665,104.2561,105.3978,110600.0],["2021-06-30",105.1189,106.6384,104.0323,106.2056,204000.0],["2021-07-01",106.9846,107.6866,106.0421,106.6287,162100.0],["2021-07-02",107.0807,107.0807,105.7729,106.3691,149100.0],["2021-07-06",106.8595,106.9942,104.917,105.9556,267800.0],["2021-07-07",105.1382,107.5327,105.1382,106.4653,104000.0],["2021-07-08",105.167,106.3979,103.9938,104.5804,170600.0],["2021-07-09",106.1095,106.7153,105.3978,106.2633,75600.0],["2021-07-12",105.5902,106.9557,105.2343,106.8499,108400.0],["2021-07-13",106.3114,106.9653,105.6767,106.0229,141600.0],["2021-07-14",106.6191,106.6191,105.3978,105.5805,95200.0],["2021-07-15",105.1574,106.3018,103.6284,106.1864,131300.0],["2021-07-16",107.023,107.3115,105.6094,105.7633,175600.0],["2021-07-19",104.3881,105.7248,103.0129,104.4169,163200.0],["2021-07-20",105.167,107.9366,104.0708,107.0038,185300.0],["2021-07-21",107.3115,109.081,107.0326,107.2923,125800.0],["2021-07-22",106.9365,107.9174,105.292,105.4651,140700.0],["2021-07-23",106.7634,107.6962,105.9364,107.3211,95600.0],["2021-07-26",107.8308,108.3309,106.6672,106.9076,109500.0],["2021-07-27",105.8402,107.3308,104.0804,104.3496,245400.0],["2021-07-28",105.0805,107.1769,104.1188,106.0133,135400.0],["2021-07-29",107.4269,107.8885,106.8499,107.6962,94600.0],["2021-07-30",107.4654,108.9463,107.0519,108.1674,124000.0],["2021-08-02",108.9848,109.6003,106.321,106.5518,95400.0],["2021-08-03",106.4845,108.6098,105.8306,108.1963,200600.0],["2021-08-04",107.1096,109.1098,107.0711,107.0807,123700.0],["2021-08-05",108.0039,108.5232,107.1673,107.4269,92400.0],["2021-08-06",108.4559,108.5906,106.8115,108.4559,93600.0],["2021-08-09",108.1001,108.1386,106.4268,106.4749,68400.0],["2021-08-10",106.4749,109.2156,105.0805,107.8885,93400.0],["2021-08-11",108.7829,110.1388,107.7731,110.0715,90100.0],["2021-08-12",110.7927,110.7927,108.504,108.7733,68700.0],["2021-08-13",108.5425,108.5425,107.6,108.2251,67000.0],["2021-08-16",107.3404,109.8792,106.7538,109.0137,70000.0],["2021-08-17",108.0905,108.0905,105.5132,106.4076,63400.0],["2021-08-18",106.6095,107.677,106.0037,106.2441,62600.0],["2021-08-19",105.244,106.773,105.244,106.4172,78200.0],["2021-08-20",106.2537,108.1674,105.7633,107.9943,87200.0],["2021-08-23",108.9367,109.081,107.9078,108.8021,89500.0],["2021-08-24",109.4176,109.4176,108.3405,109.081,60800.0],["2021-08-25",109.2156,110.1965,108.8982,109.0906,71600.0],["2021-08-26",108.629,109.1002,106.571,106.6191,92500.0],["2021-08-27",107.2058,111.4178,107.2058,110.562,156600.0],["2021-08-30",111.437,111.966,110.0426,110.1388,61400.0],["2021-08-31",110.5908,110.5908,108.1097,108.8117,91000.0],["2021-09-01",109.0906,109.0906,107.6289,108.4367,55700.0],["2021-09-02",108.9175,110.2061,108.7829,109.8214,160800.0],["2021-09-03",109.4176,109.4176,108.0232,108.7252,74000.0],["2021-09-07",108.052,108.052,106.0229,106.3018,73300.0],["2021-09-08",105.619,106.0518,104.7054,105.6767,95700.0],["2021-09-09",105.7921,106.6287,104.2342,104.9074,91800.0],["2021-09-10",105.6959,105.6959,103.9361,104.0419,99000.0],["2021-09-13",105.4844,106.9942,104.6381,105.4459,110200.0],["2021-09-14",105.7056,107.0904,102.9648,103.388,84200.0],["2021-09-15",102.984,104.0515,102.8398,103.6764,106400.0],["2021-09-16",103.9457,104.1188,101.5897,103.3687,148800.0],["2021-09-17",103.8303,103.8303,101.6666,102.6283,479800.0],["2021-09-20",100.3972,102.5609,100.3972,102.2628,123700.0],["2021-09-21",103.0418,103.0418,100.4549,100.8107,151900.0],["2021-09-22",101.5993,103.2533,101.3685,102.3109,105600.0],["2021-09-23",102.5609,104.34,102.5513,104.2054,102100.0],["2021-09-24",103.9938,105.2247,103.9938,104.6477,73700.0],["2021-09-27",104.8208,107.802,104.8208,107.475,157700.0],["2021-09-28",107.4077,107.7924,105.7248,106.273,113100.0],["2021-09-29",107.0904,107.3212,105.3113,105.4844,140200.0],["2021-09-30",106.3979,107.1865,102.7725,102.8687,124200.0],["2021-10-01",103.638,106.0517,102.5128,105.0035,95700.0],["2021-10-04",104.6574,106.1575,104.1381,105.6575,126000.0],["2021-10-05",105.1382,107.1096,104.8016,106.1383,95600.0],["2021-10-06",105.2323,106.0419,103.7576,105.6275,120700.0],["2021-10-07",106.4949,109.2708,105.9937,109.1841,145700.0],["2021-10-08",109.2226,110.4659,108.6828,109.1744,215000.0],["2021-10-11",108.972,110.4563,108.7792,108.9045,68600.0],["2021-10-12",108.8467,109.2901,107.8828,108.2684,95200.0],["2021-10-13",108.278,109.7527,107.1793,108.4997,62400.0],["2021-10-14",109.6178,111.7864,109.6178,111.7382,74300.0],["2021-10-15",113.1165,113.6563,111.372,111.3913,145700.0],["2021-10-18",111.1117,111.4105,110.4178,111.3141,67400.0],["2021-10-19",111.9985,112.384,109.9455,110.2346,67600.0],["2021-10-20",110.6009,111.0732,109.8973,110.6106,206100.0],["2021-10-21",110.2443,112.0563,110.1382,111.3238,105900.0],["2021-10-22",111.2949,113.0587,110.5527,110.6202,81900.0],["2021-10-25",110.5238,112.7406,109.8009,112.4322,145000.0],["2021-10-26",102.8901,105.2419,101.242,103.3142,282300.0],["2021-10-27",103.8154,104.9239,101.1552,101.242,163300.0],["2021-10-28",102.0902,103.0733,101.9841,102.4661,130300.0],["2021-10-29",102.3601,103.1119,101.5504,102.254,136400.0],["2021-11-01",102.4757,106.813,101.5793,106.7648,358500.0],["2021-11-02",106.5913,109.8395,105.8877,109.4925,217900.0],["2021-11-03",108.7118,111.131,107.3142,110.225,124600.0],["2021-11-04",110.8419,114.4852,110.8419,112.3358,150100.0],["2021-11-05",113.9165,115.3912,112.5286,115.2177,196800.0],["2021-11-08",116.143,117.3767,115.5936,117.1068,211500.0],["2021-11-09",117.6273,119.0345,117.5598,118.7839,189800.0],["2021-11-10",118.3213,119.0731,115.5261,115.6611,119600.0],["2021-11-11",116.008,116.3743,115.237,115.4201,86300.0],["2021-11-12",116.1333,116.7116,114.9285,115.4394,130300.0],["2021-11-15",115.6611,115.8346,113.4346,113.5792,108700.0],["2021-11-16",113.8105,115.1984,112.7888,115.0249,83800.0],["2021-11-17",114.5912,115.6804,113.7816,115.6514,95000.0],["2021-11-18",115.6611,115.6611,114.2153,115.0924,137800.0],["2021-11-19",114.8032,115.7864,114.3888,114.8996,131200.0],["2021-11-22",115.8249,117.849,114.4563,116.3261,107500.0],["2021-11-23",116.3454,116.9044,115.2852,116.1141,99300.0],["2021-11-24",115.3141,117.9743,114.4466,115.3237,73100.0],["2021-11-26",111.931,113.4731,111.2081,112.9334,166800.0],["2021-11-29",113.878,115.0442,113.1165,114.4659,196200.0],["2021-11-30",113.7141,113.7334,111.0925,111.1888,261100.0],["2021-12-01",112.972,115.2659,111.8732,112.7792,186500.0],["2021-12-02",113.4153,117.9165,111.9406,117.7237,228300.0],["2021-12-03",118.1767,119.5164,116.6249,118.7935,327700.0],["2021-12-06",119.902,123.0923,119.6321,122.8995,274800.0],["2021-12-07",123.3718,126.6392,122.7935,125.8971,295900.0],["2021-12-08",126.3211,126.3211,123.2947,125.338,190400.0],["2021-12-09",124.6826,126.1959,123.979,124.3742,132200.0],["2021-12-10",125.0971,126.2344,123.0537,125.6657,164700.0],["2021-12-13",124.991,125.4151,123.3718,124.326,197500.0],["2021-12-14",124.4513,126.379,122.62,123.5935,247300.0],["2021-12-15",123.3718,125.5983,121.6851,125.4344,216000.0],["2021-12-16",126.167,127.3718,125.7043,126.8609,284700.0],["2021-12-17",127.4681,128.2488,125.7525,128.191,672800.0],["2021-12-20",126.5525,128.2103,125.6561,126.9862,700600.0],["2021-12-21",128.0464,129.1259,126.6777,128.9042,190900.0],["2021-12-22",129.3476,129.5597,127.9983,128.5187,210300.0],["2021-12-23",129.1356,129.7717,128.2681,129.1645,161700.0],["2021-12-27",129.4151,132.2006,129.1742,132.1524,107500.0],["2021-12-28",131.6416,133.2801,131.6416,132.5379,120900.0],["2021-12-29",132.8367,133.9162,132.0367,133.5789,92400.0],["2021-12-30",134.5427,136.1523,132.5668,132.9138,169300.0],["2021-12-31",132.8656,134.7451,132.7693,134.0415,110000.0],["2022-01-03",133.8873,134.4945,128.0079,129.1452,302600.0],["2022-01-04",129.5789,131.6319,129.1934,130.8512,233400.0],["2022-01-05",131.8555,133.4584,129.5573,129.6539,275000.0],["2022-01-06",129.0938,131.4209,128.4082,130.0111,161200.0],["2022-01-07",129.7601,130.0497,126.2549,126.9405,142000.0],["2022-01-10",126.2066,126.2645,124.5747,125.9555,129500.0],["2022-01-11",126.4577,126.4577,123.7153,125.8397,127700.0],["2022-01-12",126.3707,127.8385,125.2699,125.8203,196500.0],["2022-01-13",126.3418,128.1668,125.9941,126.3418,168800.0],["2022-01-14",125.212,126.0135,123.8698,124.4588,131800.0],["2022-01-18",123.3194,123.9084,120.7798,120.9343,183000.0],["2022-01-19",121.4075,122.6145,118.723,118.9837,187100.0],["2022-01-20",119.2348,119.6886,114.117,114.3295,199900.0],["2022-01-21",113.4025,115.2951,109.7428,109.8779,394900.0],["2022-01-24",108.6226,115.7199,107.6087,115.1213,419600.0],["2022-01-25",112.8521,112.9679,109.3468,111.3071,258500.0],["2022-01-26",112.1954,113.7211,107.6377,108.3812,210300.0],["2022-01-27",109.791,110.6504,105.5037,106.0927,179800.0],["2022-01-28",105.2913,107.9274,103.5821,107.8308,219900.0],["2022-01-31",106.5465,109.0475,106.2955,108.9123,216500.0],["2022-02-01",109.1151,110.6697,106.5659,109.4724,194200.0],["2022-02-02",109.0089,110.2352,107.406,108.0046,164400.0],["2022-02-03",106.3341,108.4488,106.0348,106.2182,198100.0],["2022-02-04",105.4071,106.5755,103.4855,105.2237,207700.0],["2022-02-07",105.1271,106.3051,104.1035,105.7354,277300.0],["2022-02-08",112.9003,118.414,112.9003,116.6856,500700.0],["2022-02-09",118.0568,120.2004,116.6083,117.6126,290800.0],["2022-02-10",115.2468,115.9614,111.7802,112.7845,218800.0],["2022-02-11",113.5183,114.1653,110.0807,112.1085,211000.0],["2022-02-14",112.7072,114.1943,112.2727,113.3349,154100.0],["2022-02-15",114.3584,114.9861,112.9679,114.4067,211500.0],["2022-02-16",114.3295,115.4592,112.6589,115.0054,171000.0],["2022-02-17",114.0205,114.9861,112.63,112.6879,162500.0],["2022-02-18",112.7072,114.0591,111.9154,112.9197,167900.0],["2022-02-22",112.4948,113.1031,110.5249,110.9884,196700.0],["2022-02-23",112.5624,112.5624,108.8834,108.922,179700.0],["2022-02-24",106.6914,111.8478,106.1313,111.4905,177100.0],["2022-02-25",111.7223,114.8026,111.4809,114.6095,123000.0],["2022-02-28",113.1224,115.1985,113.1224,114.4357,166900.0],["2022-03-01",114.4067,115.3627,111.7416,112.7748,295900.0],["2022-03-02",114.146,116.5214,114.146,115.6523,358600.0],["2022-03-03",116.6856,117.1877,113.6728,114.397,122000.0],["2022-03-04",113.2286,113.9239,112.0795,113.3831,107000.0],["2022-03-07",114.3391,114.8992,110.4283,110.5056,199900.0],["2022-03-08",110.4959,114.3005,109.4434,111.4229,188100.0],["2022-03-09",113.8756,115.2565,112.7555,114.2039,127700.0],["2022-03-10",111.8575,113.4121,110.8629,113.2769,125800.0],["2022-03-11",114.0687,114.7253,111.2877,111.5774,111200.0],["2022-03-14",111.5099,112.3017,110.7084,112.0989,154200.0],["2022-03-15",113.0548,114.6385,111.4229,113.2287,158300.0],["2022-03-16",113.837,115.8648,111.5195,114.3102,205700.0],["2022-03-17",113.8177,115.6137,113.7791,115.4496,91200.0],["2022-03-18",115.4592,115.8648,113.808,115.4592,324500.0],["2022-03-21",115.1695,115.7489,113.9046,115.3723,130000.0],["2022-03-22",115.633,116.5117,112.263,113.7308,246100.0],["2022-03-23",113.4701,113.4701,109.2793,109.5883,216100.0],["2022-03-24",109.202,110.5346,108.5937,108.9992,166600.0],["2022-03-25",109.1537,109.1537,107.1163,108.4102,153400.0],["2022-03-28",108.2074,109.0475,107.1356,109.0475,109100.0],["2022-03-29",110.776,112.6589,110.3028,111.0367,212200.0],["2022-03-30",110.7856,110.8339,107.7246,108.2171,273600.0],["2022-03-31",108.0819,109.6172,105.2526,105.2912,379200.0],["2022-04-01",106.0058,107.5605,105.9575,106.9907,268000.0],["2022-04-04",107.3866,107.3866,105.5326,105.9672,153500.0],["2022-04-05",105.4747,106.9908,102.9351,103.389,172900.0],["2022-04-06",101.9759,102.8276,101.1822,101.55,205500.0],["2022-04-07",101.0564,101.4726,99.5852,100.8144,370100.0],["2022-04-08",101.1532,102.5566,99.1206,99.3045,214500.0],["2022-04-11",99.3723,100.6983,99.1206,99.7594,152700.0],["2022-04-12",100.8822,102.7695,100.2821,101.1532,297300.0],["2022-04-13",101.7726,103.6116,101.4532,103.5729,190100.0],["2022-04-14",103.7858,104.1536,101.1725,101.8791,212100.0],["2022-04-18",101.1241,102.5082,100.6692,101.4532,151400.0],["2022-04-19",102.1307,105.4893,102.1307,105.3731,161200.0],["2022-04-20",106.4862,107.2702,105.9829,106.4862,141800.0],["2022-04-21",108.3445,108.3445,105.0634,106.0313,172200.0],["2022-04-22",104.7924,104.7924,101.337,101.4048,155500.0],["2022-04-25",101.6274,103.8148,99.4981,103.7761,209900.0],["2022-04-26",103.5245,107.154,101.2596,101.9662,286000.0],["2022-04-27",102.121,102.3146,98.9174,100.224,242900.0],["2022-04-28",100.6499,104.231,99.3723,102.9147,264900.0],["2022-04-29",102.4114,102.8857,99.6917,100.3401,205000.0],["2022-05-02",100.1659,102.7598,99.14,102.1114,191900.0],["2022-05-03",101.8791,103.3212,101.008,102.1114,133700.0],["2022-05-04",102.5566,106.3604,101.0177,106.1958,191100.0],["2022-05-05",104.5795,105.0537,101.3371,102.4889,194500.0],["2022-05-06",102.0533,102.1114,100.224,101.9565,180400.0],["2022-05-09",100.8047,103.3793,100.8047,101.6468,150500.0],["2022-05-10",103.6503,103.6503,98.8206,100.0304,157000.0],["2022-05-11",100.224,100.8919,96.4009,96.5267,129400.0],["2022-05-12",96.5848,99.6917,96.5848,99.6142,223300.0],["2022-05-13",100.6789,101.4339,99.1497,99.7497,128000.0],["2022-05-16",98.9174,99.7207,96.5364,98.1721,99500.0],["2022-05-17",99.8949,101.2693,98.7044,100.7951,129100.0],["2022-05-18",99.6626,101.8888,98.2495,98.6754,168800.0],["2022-05-19",97.6204,100.6015,97.6204,98.2108,129400.0],["2022-05-20",99.1593,99.1593,96.2944,98.4431,148200.0],["2022-05-23",99.9627,99.9917,97.5236,99.3529,123600.0],["2022-05-24",98.9948,99.4207,96.4783,98.4528,108800.0],["2022-05-25",97.7075,100.9499,97.7075,100.1659,105500.0],["2022-05-26",101.2016,102.8663,100.7176,102.8179,135700.0],["2022-05-27",103.5632,106.0022,103.2244,105.799,148900.0],["2022-05-31",104.4827,105.3538,102.3727,104.8698,207100.0],["2022-06-01",104.715,106.6894,102.7598,104.773,176700.0],["2022-06-02",105.4409,107.5025,105.2183,107.5025,108100.0],["2022-06-03",106.3023,107.125,105.8571,106.5152,124200.0],["2022-06-06",107.5799,107.6767,105.6635,107.3573,126400.0],["2022-06-07",106.1571,108.8381,106.0022,108.8285,84700.0],["2022-06-08",107.7057,109.0027,106.6507,106.6701,135200.0],["2022-06-09",105.8764,107.1734,105.6635,105.7893,90400.0],["2022-06-10",103.5825,103.6213,100.3595,100.4466,120600.0],["2022-06-13",97.9301,98.84,96.0621,96.7106,149700.0],["2022-06-14",96.3525,97.5043,95.2007,96.4202,127400.0],["2022-06-15",97.7559,97.7559,93.5069,95.0749,206100.0],["2022-06-16",93.3908,93.3908,86.7705,87.3996,271200.0],["2022-06-17",87.3802,88.5223,84.9121,85.8703,543100.0],["2022-06-21",87.4286,88.5126,85.1928,88.0093,280700.0],["2022-06-22",86.6737,90.2064,86.6737,89.1127,212100.0],["2022-06-23",88.9579,93.1488,88.9579,92.7229,255400.0],["2022-06-24",93.5456,95.2781,93.0133,94.8426,486300.0],["2022-06-27",96.0234,98.598,94.3683,96.8848,317300.0],["2022-06-28",97.1752,97.3688,94.4555,94.6297,203900.0],["2022-06-29",94.9007,95.9847,92.6939,95.9169,169600.0],["2022-06-30",94.4361,98.356,94.0683,97.3784,237000.0],["2022-07-01",97.5817,99.7014,97.3978,99.2561,165500.0],["2022-07-05",97.3204,100.3402,97.3204,100.2821,191100.0],["2022-07-06",100.8352,101.5532,97.0994,98.8945,125900.0],["2022-07-07",99.8648,101.5338,99.8066,101.4561,128800.0],["2022-07-08",101.1263,102.2809,99.7096,100.7963,90900.0],["2022-07-11",99.3506,100.5538,98.7781,100.3888,108400.0],["2022-07-12",100.5149,103.1639,100.3403,101.5241,110600.0],["2022-07-13",100.0686,101.8637,98.5064,101.136,108700.0],["2022-07-14",98.7004,100.4858,97.1868,100.3791,177500.0],["2022-07-15",101.8831,101.9898,100.2142,100.7963,140500.0],["2022-07-18",101.9413,101.9413,99.3894,99.7678,152700.0],["2022-07-19",101.3882,103.9111,101.3106,103.7364,137500.0],["2022-07-20",103.7364,104.6873,103.261,104.5709,151300.0],["2022-07-21",103.2415,105.8517,102.5429,105.7838,166200.0],["2022-07-22",105.5315,106.9481,103.8916,105.2986,112900.0],["2022-07-25",105.5897,105.5897,102.4556,103.8043,190300.0],["2022-07-26",102.1257,103.1542,100.8255,101.2621,446600.0],["2022-07-27",101.2815,101.6599,97.3323,98.5161,373100.0],["2022-07-28",99.0304,99.9037,98.6423,98.7975,241700.0],["2022-07-29",98.7975,100.9419,98.4967,100.2142,266500.0],["2022-08-01",99.2729,104.6388,99.0109,103.4647,261800.0],["2022-08-02",102.7079,103.2609,99.3506,99.3603,178000.0],["2022-08-03",99.8745,99.8745,97.0703,99.3603,164300.0],["2022-08-04",98.8266,100.6993,98.2832,99.0498,129700.0],["2022-08-05",97.3711,98.1959,96.1485,97.6525,274500.0],["2022-08-08",98.3123,99.8745,97.9533,98.5064,164600.0],["2022-08-09",97.9242,98.3997,95.9836,96.2552,223900.0],["2022-08-10",97.0315,99.9231,96.9054,98.4773,205100.0],["2022-08-11",99.5349,100.7963,99.4088,99.9231,170000.0],["2022-08-12",100.6508,101.4368,99.7969,101.4368,164100.0],["2022-08-15",100.777,103.6782,100.4276,103.3483,178800.0],["2022-08-16",102.4265,103.9014,101.951,103.814,114500.0],["2022-08-17",102.6982,103.2221,101.5532,102.5526,125200.0],["2022-08-18",103.1154,103.1833,102.0092,103.0766,72900.0],["2022-08-19",102.7273,102.7467,101.1166,101.5823,127100.0],["2022-08-22",100.1171,100.1171,98.1668,98.6811,108900.0],["2022-08-23",98.5064,99.2244,97.0412,97.4002,114800.0],["2022-08-24",97.1576,97.6525,96.265,96.2747,205800.0],["2022-08-25",96.4299,97.604,95.3723,96.721,200900.0],["2022-08-26",96.2261,96.7695,93.257,93.3734,207900.0],["2022-08-29",92.1799,92.9174,90.8894,91.8888,222600.0],["2022-08-30",92.1799,93.0144,91.4037,91.4522,202000.0],["2022-08-31",91.8015,91.8015,89.4534,89.89,202000.0],["2022-09-01",89.3078,90.5013,88.8809,90.3266,167100.0],["2022-09-02",91.6074,92.0538,87.0276,87.6292,160500.0],["2022-09-06",87.3284,87.3284,85.8341,86.5424,200400.0],["2022-09-07",86.9597,88.3084,86.9597,87.8814,240600.0],["2022-09-08",86.9985,88.1143,85.6982,87.8814,239000.0],["2022-09-09",87.5806,88.7838,87.0373,87.765,378600.0],["2022-09-12",88.4636,89.4534,87.9785,88.4442,403700.0],["2022-09-13",86.7462,86.7462,82.4477,82.4477,368200.0],["2022-09-14",82.8552,82.8552,80.4585,81.5453,343700.0],["2022-09-15",81.2639,82.5059,80.2354,80.2548,338900.0],["2022-09-16",78.8478,79.8569,78.2947,79.3815,555700.0],["2022-09-19",79.2553,81.7491,79.2553,80.6429,309100.0],["2022-09-20",79.4591,80.4003,78.7605,80.1869,314300.0],["2022-09-21",81.0019,81.7782,79.5076,79.7308,387300.0],["2022-09-22",79.0807,79.2262,77.4603,77.7611,441300.0],["2022-09-23",76.9072,77.3826,76.0533,76.6161,270700.0],["2022-09-26",76.6161,77.0139,74.6754,74.724,210100.0],["2022-09-27",75.7719,76.6646,74.6949,75.4226,235200.0],["2022-09-28",76.3153,78.1298,76.1989,77.5961,220500.0],["2022-09-29",76.6161,76.6549,75.6264,76.2765,194300.0],["2022-09-30",75.9951,78.0231,75.8592,76.0727,239100.0],["2022-10-03",77.1789,79.333,76.6258,79.003,209700.0],["2022-10-04",80.5847,81.6423,80.5847,81.0601,181800.0],["2022-10-05",79.7948,80.3982,79.0258,79.5709,225600.0],["2022-10-06",78.9772,80.3204,78.6268,78.948,147300.0],["2022-10-07",78.0136,78.0817,75.3758,75.9014,201400.0],["2022-10-10",76.3783,77.0597,75.8625,76.5438,162300.0],["2022-10-11",76.3589,77.7313,76.174,76.8358,206200.0],["2022-10-12",77.2641,77.2641,75.8235,76.2713,121700.0],["2022-10-13",74.8502,78.4613,73.2442,77.8481,171200.0],["2022-10-14",77.9454,78.0233,75.074,75.3466,146000.0],["2022-10-17",76.8066,78.2277,76.8066,77.6048,211500.0],["2022-10-18",79.2789,80.1841,78.7046,79.4444,191400.0],["2022-10-19",78.5392,79.4833,75.1519,76.2615,188100.0],["2022-10-20",76.6217,77.0889,74.3732,74.3927,248100.0],["2022-10-21",74.8599,76.32,74.1689,76.0669,208900.0],["2022-10-24",75.9209,76.8455,75.3369,76.135,336300.0],["2022-10-25",79.24,82.3449,79.1621,82.1113,480000.0],["2022-10-26",82.1211,82.8024,80.9239,81.0504,351400.0],["2022-10-27",81.7123,82.7343,81.2645,81.5663,259000.0],["2022-10-28",81.6247,83.6784,81.0115,83.1723,187300.0],["2022-10-31",82.3741,83.6492,81.5468,83.2015,224500.0],["2022-11-01",83.6395,84.1067,82.0529,83.5908,221600.0],["2022-11-02",83.2599,84.5642,80.554,80.8752,294700.0],["2022-11-03",79.5904,81.0601,79.0745,80.2912,194100.0],["2022-11-04",81.2743,83.2502,80.3204,81.9848,149200.0],["2022-11-07",82.4812,83.8244,81.0893,83.0652,217700.0],["2022-11-08",83.6103,84.3695,82.9971,83.7174,214800.0],["2022-11-09",82.7343,83.6492,82.4034,82.7538,239100.0],["2022-11-10",87.3674,90.8423,86.9878,90.3069,238200.0],["2022-11-11",90.4529,91.8253,89.2557,91.0759,207100.0],["2022-11-14",90.1414,90.7449,87.8346,88.0293,183300.0],["2022-11-15",90.0733,91.1245,89.1778,90.0246,267300.0],["2022-11-16",90.0344,90.1122,89.1583,89.6353,149300.0],["2022-11-17",87.9514,88.808,86.3649,88.1558,168000.0],["2022-11-18",89.6937,89.8981,88.3992,89.4601,225200.0],["2022-11-21",89.0124,89.4406,88.4283,89.1778,209900.0],["2022-11-22",89.791,90.229,89.0026,90.0246,109600.0],["2022-11-23",90.4724,91.144,89.6645,90.2777,114800.0],["2022-11-25",90.6962,90.998,90.3458,90.56,53600.0],["2022-11-28",89.3336,90.0246,88.6425,89.2946,240500.0],["2022-11-29",88.5646,89.645,88.4478,89.0902,161300.0],["2022-11-30",88.7204,90.5892,86.6277,90.5697,253100.0],["2022-12-01",91.5431,91.9129,90.8715,91.6696,134500.0],["2022-12-02",89.9078,93.0712,89.8202,92.0005,167000.0],["2022-12-05",90.9298,91.0174,89.8494,90.7157,176500.0],["2022-12-06",90.667,91.2218,88.3602,89.2946,211600.0],["2022-12-07",89.6645,90.414,88.9539,90.0344,188300.0],["2022-12-08",90.4042,91.6112,89.5769,91.0759,132800.0],["2022-12-09",90.375,91.436,89.5282,89.6548,132300.0],["2022-12-12",90.3945,92.5845,89.8105,92.0395,175500.0],["2022-12-13",95.8355,96.5363,92.7111,93.1977,182300.0],["2022-12-14",93.2367,94.4047,92.0297,92.3217,243600.0],["2022-12-15",90.8033,90.9104,87.9417,90.2388,261500.0],["2022-12-16",89.0415,90.268,88.3407,88.7787,729300.0],["2022-12-19",88.7009,89.2849,87.7275,88.2921,266400.0],["2022-12-20",87.8638,89.0708,87.1727,87.9514,132700.0],["2022-12-21",88.5744,89.1681,87.9904,88.37,146000.0],["2022-12-22",87.4063,87.4063,84.7491,86.3746,167900.0],["2022-12-23",86.0923,87.2895,85.6251,86.7736,85900.0],["2022-12-27",86.686,87.3966,86.4524,86.9489,107800.0],["2022-12-28",87.5037,87.6205,85.9658,85.9658,174700.0],["2022-12-29",86.9683,88.7788,86.9683,88.3894,125500.0],["2022-12-30",87.601,87.8735,85.8003,86.2967,105200.0],["2023-01-03",87.4161,89.2752,87.1338,88.9831,189500.0],["2023-01-04",90.0081,92.1653,89.8519,90.6914,216300.0],["2023-01-05",90.4961,91.4137,88.8172,90.2716,130000.0],["2023-01-06",91.5699,94.957,91.277,93.9321,171600.0],["2023-01-09",94.3616,96.5969,93.7662,94.6251,170700.0],["2023-01-10",93.9614,95.2206,93.7662,95.0937,168600.0],["2023-01-11",95.5134,96.7043,95.5134,95.8063,145200.0],["2023-01-12",95.8062,96.4993,94.3713,96.1479,174700.0],["2023-01-13",95.2791,98.0903,95.2791,97.1728,121700.0],["2023-01-17",96.88,97.9439,96.3236,96.4407,101600.0],["2023-01-18",96.3919,97.7878,94.2444,94.3518,109300.0],["2023-01-19",94.2444,94.3128,92.7315,93.5416,109400.0],["2023-01-20",94.2737,97.0557,93.2683,97.0459,188300.0],["2023-01-23",96.7726,98.9005,96.7726,98.8322,157900.0],["2023-01-24",98.9201,100.1597,97.9635,100.0231,116400.0],["2023-01-25",99.1738,99.9743,98.6858,99.9743,94900.0],["2023-01-26",100.2476,101.6141,98.4222,99.6912,79300.0],["2023-01-27",100.1207,101.6044,98.9298,100.7356,130400.0],["2023-01-30",99.8083,101.3506,99.6619,100.7454,141000.0],["2023-01-31",101.3799,104.6011,101.3799,104.5523,190500.0],["2023-02-01",103.7128,108.3592,103.0393,106.4557,198600.0],["2023-02-02",107.178,110.4773,107.178,109.9795,190300.0],["2023-02-03",108.5446,110.4676,107.7735,108.6227,220300.0],["2023-02-06",107.3147,107.6173,103.1955,103.5566,276600.0],["2023-02-07",108.2615,112.537,106.5338,111.6096,539000.0],["2023-02-08",110.5554,112.6931,108.6032,109.345,203800.0],["2023-02-09",110.1454,111.2973,107.1683,107.5978,168100.0],["2023-02-10",106.9438,108.2811,106.5826,107.1195,139600.0],["2023-02-13",107.1781,110.4383,107.1781,110.1259,114900.0],["2023-02-14",109.4231,109.8624,106.9828,109.1986,146300.0],["2023-02-15",108.203,109.9698,108.203,109.2474,218100.0],["2023-02-16",107.1683,110.6335,107.0902,108.7886,156800.0],["2023-02-17",109.101,109.55,107.6466,108.4568,221200.0],["2023-02-21",106.7681,107.178,104.318,104.6987,146800.0],["2023-02-22",105.4015,106.1922,104.2692,104.9037,147700.0],["2023-02-23",105.4893,106.0653,104.0642,105.0599,99300.0],["2023-02-24",103.3321,104.8451,103.254,104.2887,189200.0],["2023-02-27",105.4991,106.3972,104.6889,105.4698,103600.0],["2023-02-28",104.9915,106.1531,104.9915,105.2844,149400.0],["2023-03-01",105.3722,106.9926,104.4449,105.831,95500.0],["2023-03-02",104.8451,107.1585,104.4742,107.0902,93400.0],["2023-03-03",107.8028,109.6867,106.1922,109.4719,143600.0],["2023-03-06",109.6086,109.6086,106.1531,106.5924,96400.0],["2023-03-07",106.6607,107.1292,105.177,105.3722,137900.0],["2023-03-08",106.0165,106.729,105.1867,106.2507,83300.0],["2023-03-09",106.7681,107.1292,104.7865,104.8354,104200.0],["2023-03-10",104.4742,104.4742,100.228,101.2627,190900.0],["2023-03-13",99.496,101.7703,99.1348,100.0328,127400.0],["2023-03-14",103.1174,103.1174,99.6424,101.7606,151600.0],["2023-03-15",99.2031,100.6868,98.8615,99.5936,131100.0],["2023-03-16",98.432,103.0002,98.432,102.8733,201800.0],["2023-03-17",102.4927,102.6196,100.0524,100.6576,402500.0],["2023-03-20",101.907,103.0783,100.5404,102.7562,131500.0],["2023-03-21",104.4547,105.6162,101.9753,103.4688,181900.0],["2023-03-22",103.42,104.4937,101.1846,101.2627,120500.0],["2023-03-23",101.7801,103.3809,100.0816,101.5946,140800.0],["2023-03-24",100.355,101.8289,99.3105,101.8192,96900.0],["2023-03-27",103.1564,103.6054,101.1847,102.805,138900.0],["2023-03-28",102.317,103.215,101.7215,102.5024,172300.0],["2023-03-29",103.5957,103.7616,101.6337,102.8929,134300.0],["2023-03-30",103.9764,104.6792,102.9026,103.0198,82100.0],["2023-03-31",103.8397,107.3733,103.8397,107.0219,310900.0],["2023-04-03",106.8071,107.4221,105.0599,107.3342,141500.0],["2023-04-04",107.139,107.139,101.7411,102.4732,124200.0],["2023-04-05",101.6903,102.2481,100.5748,101.3674,159200.0],["2023-04-06",101.6414,102.708,99.9387,101.6805,155200.0],["2023-04-10",101.064,104.5085,101.064,104.0779,160200.0],["2023-04-11",104.5183,106.2503,104.2443,105.6925,148800.0],["2023-04-12",107.2191,107.4246,106.084,106.6124,134400.0],["2023-04-13",107.6203,107.9138,106.0253,107.8747,150100.0],["2023-04-14",107.679,109.0979,106.0938,106.8472,119900.0],["2023-04-17",106.7592,107.6105,106.3677,106.9744,97700.0],["2023-04-18",107.3365,108.6575,106.7983,108.4031,132100.0],["2023-04-19",108.2563,110.6733,108.0313,110.5755,171100.0],["2023-04-20",110.1841,114.568,110.1841,112.6402,465900.0],["2023-04-21",112.7674,112.7674,108.9022,110.8006,166000.0],["2023-04-24",111.2507,112.2096,109.9688,110.5559,135900.0],["2023-04-25",117.0339,125.2928,116.8577,120.9285,510000.0],["2023-04-26",119.3041,120.6741,117.2002,117.4449,225600.0],["2023-04-27",118.5995,122.3767,118.3647,122.3082,189400.0],["2023-04-28",122.4942,123.8837,121.956,123.0813,189900.0],["2023-05-01",123.0813,124.236,122.0929,123.1791,169900.0],["2023-05-02",123.1694,123.7858,120.9089,121.7015,176400.0],["2023-05-03",122.4257,125.3319,121.9755,122.7584,173600.0],["2023-05-04",122.181,122.181,119.4313,120.6056,142500.0],["2023-05-05",122.9541,122.9541,120.9676,122.7681,144300.0],["2023-05-08",122.9149,122.9149,121.1046,122.6605,95200.0],["2023-05-09",122.6116,123.7858,122.0342,122.0734,123600.0],["2023-05-10",123.5803,123.5803,120.4392,122.6507,88900.0],["2023-05-11",121.6722,122.1125,120.4588,121.0263,100500.0],["2023-05-12",121.2416,121.7015,119.9695,120.5762,91000.0],["2023-05-15",120.7719,122.5333,119.9793,122.2202,115400.0],["2023-05-16",121.7015,122.7486,120.2827,122.2691,79100.0],["2023-05-17",122.592,124.51,121.907,124.05,129700.0],["2023-05-18",123.6978,124.9601,122.1027,124.6959,105000.0],["2023-05-19",126.0561,126.0561,122.3474,122.6605,100000.0],["2023-05-22",122.866,123.2085,121.2025,121.3395,206400.0],["2023-05-23",120.4099,120.997,119.3726,120.312,216400.0],["2023-05-24",120.5273,120.9383,119.1475,119.1769,142400.0],["2023-05-25",120.1163,120.1163,117.758,118.4821,128400.0],["2023-05-26",118.2179,119.079,116.9262,118.7365,116600.0],["2023-05-30",118.9714,118.9714,117.2492,118.2473,95700.0],["2023-05-31",118.169,118.7953,114.5777,115.6541,252000.0],["2023-06-01",115.4095,118.4136,115.1061,117.6699,107200.0],["2023-06-02",119.4509,124.0794,118.3353,123.8837,144300.0],["2023-06-05",122.4942,122.8758,120.2044,122.2593,100100.0],["2023-06-06",122.0734,126.8683,122.0734,126.4573,150200.0],["2023-06-07",127.0444,130.5867,127.0444,129.4027,191800.0],["2023-06-08",128.7568,129.8332,126.7704,127.5924,114500.0],["2023-06-09",127.2303,127.5532,125.7429,126.5062,89700.0],["2023-06-12",126.5258,127.3282,125.4396,126.7411,105300.0],["2023-06-13",126.741,128.3752,126.741,127.612,95900.0],["2023-06-14",127.7587,127.8957,124.4023,125.6744,121800.0],["2023-06-15",125.3515,129.1385,124.8133,129.07,204000.0],["2023-06-16",129.8431,129.8431,125.8408,127.3184,455400.0],["2023-06-20",127.201,130.802,127.201,130.5769,239900.0],["2023-06-21",130.2834,133.2973,129.5592,131.1053,132900.0],["2023-06-22",130.7922,131.5359,129.1874,130.9684,140400.0],["2023-06-23",129.3146,132.172,128.7764,129.3929,277300.0],["2023-06-26",128.5024,131.4968,128.5024,129.9409,77000.0],["2023-06-27",130.939,134.3835,130.5182,132.7493,130100.0],["2023-06-28",132.8276,133.8746,132.0154,133.767,90600.0],["2023-06-29",133.5419,137.143,133.5419,136.6341,163300.0],["2023-06-30",137.4757,137.8084,135.499,135.5284,157800.0],["2023-07-03",134.0214,134.3345,130.4204,133.4245,101600.0],["2023-07-05",132.4832,134.0128,131.3557,133.5225,176900.0],["2023-07-06",132.091,132.542,129.6986,130.7772,98100.0],["2023-07-07",131.0125,132.1793,130.3066,130.6693,113700.0],["2023-07-10",130.2281,133.5716,130.2281,133.3166,132000.0],["2023-07-11",133.552,136.1502,133.552,135.307,108600.0],["2023-07-12",137.719,140.3565,136.5817,138.2191,160200.0],["2023-07-13",138.8368,141.2193,137.9739,140.935,184500.0],["2023-07-14",140.1702,142.3371,138.8858,142.2783,268100.0],["2023-07-17",142.0822,145.857,141.7978,144.8471,201600.0],["2023-07-18",145.6021,148.6906,144.9158,148.4259,211000.0],["2023-07-19",149.4064,149.4064,146.4747,148.8573,143100.0],["2023-07-20",149.5731,149.5731,146.916,147.7003,311000.0],["2023-07-21",148.3475,148.3475,145.6413,146.4846,254700.0],["2023-07-24",146.259,148.4848,146.259,146.8768,240900.0],["2023-07-25",150.0143,157.3973,149.0338,156.3188,410900.0],["2023-07-26",155.9953,161.4762,155.3187,160.231,285700.0],["2023-07-27",161.4958,162.79,156.9071,158.2112,243400.0],["2023-07-28",159.8093,159.8093,154.3774,154.9854,266900.0],["2023-07-31",155.0148,155.809,153.397,154.9167,263400.0],["2023-08-01",154.554,155.7011,154.1422,154.9167,174200.0],["2023-08-02",153.7499,155.1128,152.5047,154.4461,146300.0],["2023-08-03",154.3775,154.3775,150.8869,151.1321,220700.0],["2023-08-04",152.2596,153.4362,151.132,152.2498,157600.0],["2023-08-07",152.338,154.1519,152.338,153.9853,107900.0],["2023-08-08",152.4851,153.2107,149.8673,152.5538,127600.0],["2023-08-09",152.9361,154.2696,151.6909,152.8577,130900.0],["2023-08-10",152.8675,154.4265,151.1223,151.9949,174500.0],["2023-08-11",152.6224,154.652,152.6224,153.6323,112000.0],["2023-08-14",153.6421,154.4363,152.2106,153.4852,108400.0],["2023-08-15",153.6617,153.9068,152.0243,153.5833,112500.0],["2023-08-16",153.8676,155.407,152.2204,153.5244,105200.0],["2023-08-17",153.8382,153.9362,147.4454,147.8964,128600.0],["2023-08-18",147.5043,150.6614,147.4944,149.8084,142700.0],["2023-08-21",149.4064,150.1222,146.3081,149.5143,143200.0],["2023-08-22",150.0045,151.5635,149.6711,150.3281,109900.0],["2023-08-23",151.6517,154.1422,150.3673,153.299,109700.0],["2023-08-24",151.9949,153.4558,150.1908,150.2791,103300.0],["2023-08-25",150.8379,152.2204,148.524,151.0438,150300.0],["2023-08-28",151.7792,153.8872,151.1124,151.6027,119400.0],["2023-08-29",150.7399,155.554,150.7006,155.0638,109400.0],["2023-08-30",154.5049,157.1719,154.5049,155.5933,91000.0],["2023-08-31",155.5442,157.7601,155.5442,156.6424,132000.0],["2023-09-01",157.7307,160.5447,157.2503,159.9956,155900.0],["2023-09-05",158.7406,159.1916,153.2303,153.7303,151100.0],["2023-09-06",154.3481,155.7306,152.5048,153.5049,118200.0],["2023-09-07",153.7205,153.7205,150.936,152.3871,112000.0],["2023-09-08",151.9557,153.3186,151.2399,151.2791,103600.0],["2023-09-11",152.9754,156.5346,152.6028,155.6227,137800.0],["2023-09-12",154.6422,155.8482,153.7009,154.0049,103600.0],["2023-09-13",153.6519,153.6519,149.7398,150.3379,166500.0],["2023-09-14",151.2595,154.2892,150.8673,153.7401,141900.0],["2023-09-15",153.3578,153.3578,148.1808,149.0338,711800.0],["2023-09-18",149.6417,150.7104,148.5436,149.4358,158600.0],["2023-09-19",149.0632,150.4261,148.3965,149.5338,111800.0],["2023-09-20",150.6124,151.6714,147.7396,147.9651,118900.0],["2023-09-21",146.8375,146.8375,143.5725,143.6313,210200.0],["2023-09-22",144.3961,145.357,143.8176,143.9647,159300.0],["2023-09-25",143.1509,145.8571,142.9254,145.0825,107800.0],["2023-09-26",144.4059,146.2492,143.4548,143.4843,153700.0],["2023-09-27",145.0727,146.2787,144.2589,146.2493,137000.0],["2023-09-28",146.4551,147.9062,144.7197,147.7494,160300.0],["2023-09-29",148.6711,148.6711,146.4454,146.8866,186200.0],["2023-10-02",145.7002,147.4847,145.3276,145.8374,197200.0],["2023-10-03",145.5727,146.6512,142.7293,143.0038,218000.0],["2023-10-04",142.4341,144.9586,141.0982,144.0254,234200.0],["2023-10-05",143.7406,145.0569,143.2101,143.4753,222300.0],["2023-10-06",142.0314,142.1983,136.8153,138.2986,396800.0],["2023-10-09",136.6385,137.9843,136.2358,136.6581,325300.0],["2023-10-10",137.1788,140.9901,136.2849,140.5284,512300.0],["2023-10-11",140.9999,142.3653,137.9941,138.8389,181600.0],["2023-10-12",138.888,142.0412,133.4165,134.9784,223900.0],["2023-10-13",134.3694,135.4302,132.1985,132.7093,155100.0],["2023-10-16",134.9489,137.0314,134.4381,136.3438,157300.0],["2023-10-17",135.3124,137.7485,135.3124,135.833,218500.0],["2023-10-18",133.9568,134.5069,131.3439,131.9922,132200.0],["2023-10-19",131.9922,134.2515,130.2437,130.725,220600.0],["2023-10-20",131.3341,131.7172,128.1121,129.5659,258100.0],["2023-10-23",129.507,132.0119,129.4382,130.1946,250600.0],["2023-10-24",128.505,129.3007,121.737,123.6917,441600.0],["2023-10-25",122.9157,126.3734,122.2969,125.2143,249400.0],["2023-10-26",126.619,128.0728,124.5856,126.285,284000.0],["2023-10-27",126.3931,127.6995,124.9884,126.344,260000.0],["2023-10-30",127.2968,130.8134,126.4815,129.4186,390100.0],["2023-10-31",130.4794,132.6503,130.4794,130.8232,328700.0],["2023-11-01",130.7545,134.5757,129.8508,134.3595,324800.0],["2023-11-02",137.2377,139.8703,135.9902,138.0137,231600.0],["2023-11-03",141.0098,142.6011,140.4695,140.9115,281500.0],["2023-11-06",140.6856,143.9469,140.6856,142.6993,272900.0],["2023-11-07",142.493,143.5343,140.9705,141.3634,213100.0],["2023-11-08",142.0117,142.5029,138.2495,139.8506,179100.0],["2023-11-09",141.0294,141.2848,138.1316,138.9666,95700.0],["2023-11-10",140.332,143.053,139.497,142.7975,105900.0],["2023-11-13",142.1001,144.4282,141.7661,142.9351,151900.0],["2023-11-14",147.6108,153.9762,147.6108,153.8387,307500.0],["2023-11-15",153.4261,156.54,152.6501,152.9055,244200.0],["2023-11-16",153.6618,153.6618,150.2237,152.1785,143600.0],["2023-11-17",153.0332,154.6048,153.0332,154.1628,210000.0],["2023-11-20",153.8681,155.7836,150.8819,155.7247,204200.0],["2023-11-21",154.1432,158.4162,154.1432,157.3455,305300.0],["2023-11-22",159.1038,160.3808,157.8857,159.6048,216200.0],["2023-11-24",158.9663,161.3926,158.9663,160.4496,67600.0],["2023-11-27",159.4574,161.8641,158.4653,161.3827,192900.0],["2023-11-28",161.0979,161.3828,158.3474,158.593,317900.0],["2023-11-29",160.9702,163.8287,160.204,163.0821,333200.0],["2023-11-30",163.0232,164.4967,162.3356,164.0153,241500.0],["2023-12-01",164.4181,169.8208,164.4181,169.4377,332600.0],["2023-12-04",169.4082,172.2077,168.9858,172.0506,232000.0],["2023-12-05",171.6576,173.1606,171.0388,172.3551,233800.0],["2023-12-06",173.1507,177.4925,173.1507,175.0269,393100.0],["2023-12-07",175.1939,177.3157,173.4553,176.0092,229600.0],["2023-12-08",175.7833,179.074,175.7833,178.9561,183600.0],["2023-12-11",178.8579,180.4198,177.3354,178.5338,186100.0],["2023-12-12",178.7499,181.5298,177.3157,180.2528,161900.0],["2023-12-13",180.076,183.5042,175.7342,183.1408,393300.0],["2023-12-14",185.6555,192.345,185.5572,191.4314,292800.0],["2023-12-15",191.3135,193.3076,188.4354,188.9167,472700.0],["2023-12-18",191.0974,191.0974,185.0956,185.9796,185900.0],["2023-12-19",188.5631,193.6613,188.5631,192.8067,394900.0],["2023-12-20",192.3548,194.1721,189.015,189.2213,218500.0],["2023-12-21",192.0994,192.2565,189.8106,192.1092,209800.0],["2023-12-22",193.3469,195.8813,192.5905,194.1033,164100.0],["2023-12-26",194.3194,196.7752,193.5434,195.7928,114800.0],["2023-12-27",196.3233,198.563,196.0777,197.119,130300.0],["2023-12-28",196.5885,197.4137,195.341,197.3547,118900.0],["2023-12-29",196.4608,197.6101,194.3783,194.4766,167300.0],["2024-01-02",191.9914,192.9442,188.3765,190.2527,203000.0],["2024-01-03",191.7478,191.7478,182.944,183.7014,238800.0],["2024-01-04",182.8849,185.1179,182.4816,182.757,214400.0],["2024-01-05",181.4979,184.5572,180.1503,180.7602,230700.0],["2024-01-08",181.2422,184.1047,180.0716,184.0358,178200.0],["2024-01-09",181.5668,181.7046,180.4159,180.9176,160400.0],["2024-01-10",181.5766,183.121,180.0126,180.6028,198000.0],["2024-01-11",180.5241,182.3045,176.8353,181.2127,289200.0],["2024-01-12",184.0457,184.0457,177.6518,179.2158,179200.0],["2024-01-16",177.1107,177.9567,175.2221,177.8878,166800.0],["2024-01-17",175.3795,178.6551,175.3795,178.1731,149600.0],["2024-01-18",179.8946,180.9078,176.6878,180.7012,139200.0],["2024-01-19",181.0651,181.0651,176.8943,179.3535,137300.0],["2024-01-22",181.1537,183.485,181.1537,183.0522,181700.0],["2024-01-23",183.3571,183.3571,177.6223,178.783,175300.0],["2024-01-24",180.7307,180.7307,176.5205,176.9534,144800.0],["2024-01-25",179.1175,180.3077,177.6124,179.4027,154200.0],["2024-01-26",180.2093,180.3766,178.5863,179.3732,155600.0],["2024-01-29",179.8748,183.9964,179.8748,183.8292,159800.0],["2024-01-30",183.6423,186.0917,183.2587,185.3244,174100.0],["2024-01-31",184.2817,184.3703,177.4845,178.0354,272700.0],["2024-02-01",180.6225,183.1013,178.3994,182.7669,219000.0],["2024-02-02",179.3142,185.0687,178.6453,184.1342,217100.0],["2024-02-05",181.2422,183.1505,178.5469,180.7503,249800.0],["2024-02-06",184.4785,190.7838,172.7334,177.7403,511400.0],["2024-02-07",179.5503,182.4029,176.6484,179.7077,247300.0],["2024-02-08",180.6618,187.7738,179.5208,187.3115,409400.0],["2024-02-09",187.0262,191.1773,185.5507,189.2592,291000.0],["2024-02-12",189.3378,192.6725,188.7083,191.6396,292900.0],["2024-02-13",183.4358,187.5869,181.5963,182.9734,347400.0],["2024-02-14",185.649,187.8426,183.7112,187.6557,178400.0],["2024-02-15",189.5051,192.8693,187.6853,192.8004,217600.0],["2024-02-16",190.7543,192.161,188.4722,190.6264,184800.0],["2024-02-20",187.7148,189.8985,187.2131,189.7608,156000.0],["2024-02-21",189.7805,190.351,188.2361,189.869,191200.0],["2024-02-22",191.0396,194.8563,189.1903,192.0331,208200.0],["2024-02-23",192.8791,197.4433,192.6233,196.6958,202200.0],["2024-02-26",195.9186,197.9548,195.2792,196.3121,207700.0],["2024-02-27",198.7024,203.9356,198.2696,203.8667,365300.0],["2024-02-28",202.6372,206.0308,202.1748,205.4308,215400.0],["2024-02-29",206.5718,207.2801,203.3946,205.2734,201300.0],["2024-03-01",204.5553,207.4178,203.1782,205.8833,216300.0],["2024-03-04",207.408,211.5,207.408,208.7261,273800.0],["2024-03-05",207.2309,209.6213,205.5685,205.6866,248900.0],["2024-03-06",207.7818,209.2966,206.7686,208.7949,201000.0],["2024-03-07",209.818,212.9264,209.818,211.323,123200.0],["2024-03-08",211.6673,214.815,208.0867,208.1261,179700.0],["2024-03-11",206.6506,206.6506,200.5714,202.0568,194000.0],["2024-03-12",201.7321,202.5879,198.3483,198.5254,229000.0],["2024-03-13",197.6007,200.8862,197.1187,197.9844,250400.0],["2024-03-14",196.8433,197.0892,192.1216,193.4398,273000.0],["2024-03-15",192.3282,196.499,191.9839,194.0201,598800.0],["2024-03-18",195.2989,195.7317,192.0724,192.0823,267100.0],["2024-03-19",192.0233,195.6924,191.6298,194.5907,234300.0],["2024-03-20",194.8464,198.3778,193.1643,198.004,164100.0],["2024-03-21",200.2173,204.7225,199.6861,201.8502,160900.0],["2024-03-22",201.6731,201.6731,198.1319,198.5647,193500.0],["2024-03-25",197.463,199.1549,194.8661,194.8661,144800.0],["2024-03-26",195.0235,198.2499,194.9546,196.5974,144600.0],["2024-03-27",198.2696,199.8435,196.2432,199.5976,146900.0],["2024-03-28",200.3845,203.1093,199.2926,201.8305,190200.0],["2024-04-01",202.1158,202.5191,198.0532,198.063,186000.0],["2024-04-02",195.5744,195.8793,191.3937,193.1643,245400.0],["2024-04-03",191.5784,196.1884,191.0958,194.0213,193000.0],["2024-04-04",195.9027,195.9027,187.8452,189.1651,185000.0],["2024-04-05",189.303,192.9378,188.8105,191.8936,160800.0],["2024-04-08",193.2235,193.8637,189.4311,189.569,230800.0],["2024-04-09",189.5492,191.6671,184.1513,188.121,207600.0],["2024-04-10",181.0682,183.649,178.448,180.1718,366200.0],["2024-04-11",181.344,183.0382,180.2604,182.0039,224000.0],["2024-04-12",179.6497,182.5556,178.9011,182.1024,230700.0],["2024-04-15",183.58,185.0871,180.9697,182.7624,288600.0],["2024-04-16",180.6643,182.2305,179.3247,181.9547,213700.0],["2024-04-17",183.7869,183.7869,176.0642,176.1233,275000.0],["2024-04-18",178.4972,180.8909,177.6206,179.3247,380200.0],["2024-04-19",178.6253,182.2896,178.6253,181.6198,386300.0],["2024-04-22",181.8168,183.1269,179.2951,182.3487,472400.0],["2024-04-23",169.4054,170.883,160.2545,166.6966,1404800.0],["2024-04-24",166.7951,169.4842,164.0961,167.0807,664400.0],["2024-04-25",167.1891,168.9129,164.0075,168.2628,559100.0],["2024-04-26",169.297,173.3455,167.6816,171.011,549900.0],["2024-04-29",171.0997,176.5567,169.9373,173.0303,470900.0],["2024-04-30",172.6658,173.6607,171.1391,171.2868,439900.0],["2024-05-01",171.5725,178.3199,169.9866,173.2076,409200.0],["2024-05-02",175.0496,176.2908,173.513,175.5421,316500.0],["2024-05-03",179.1966,182.0729,177.6304,178.3396,228700.0],["2024-05-06",180.0733,182.4965,178.8026,180.487,234000.0],["2024-05-07",179.2262,179.9649,177.2857,177.3546,396900.0],["2024-05-08",176.6257,177.8077,173.3849,174.0055,263800.0],["2024-05-09",174.0055,175.5422,172.331,174.4783,337500.0],["2024-05-10",174.3897,175.3649,173.0106,173.3652,338600.0],["2024-05-13",174.8428,176.0051,171.5528,171.671,171500.0],["2024-05-14",173.5918,174.1335,171.9468,172.9318,185100.0],["2024-05-15",175.1481,176.9015,172.7447,173.0402,202200.0],["2024-05-16",172.4689,172.656,166.9035,167.0217,247100.0],["2024-05-17",167.5634,168.0953,164.0469,165.8298,441700.0],["2024-05-20",166.0169,170.1048,165.8495,169.1001,272400.0],["2024-05-21",168.7849,170.223,167.9476,170.1541,168300.0],["2024-05-22",169.3069,171.8384,168.0067,169.6714,261100.0],["2024-05-23",170.814,170.814,166.1154,168.1347,241800.0],["2024-05-24",169.6221,170.5185,167.9771,170.42,196000.0],["2024-05-28",170.9815,171.3262,165.4752,166.3617,152000.0],["2024-05-29",164.1552,164.9235,162.5693,163.8991,263200.0],["2024-05-30",165.6131,166.8739,163.9681,165.1796,350500.0],["2024-05-31",165.8987,167.4452,161.929,163.4361,346100.0],["2024-06-03",165.4259,165.4259,159.3286,161.2297,273600.0],["2024-06-04",159.9984,162.2837,158.8558,159.8506,267700.0],["2024-06-05",160.2939,162.9042,159.0134,161.0327,257400.0],["2024-06-06",160.9342,162.2738,158.1859,158.9543,238800.0],["2024-06-07",157.654,159.1217,156.5015,158.5898,216500.0],["2024-06-10",156.3636,159.0921,156.3636,157.7722,282000.0],["2024-06-11",156.9448,157.9495,155.0634,157.8215,513800.0],["2024-06-12",162.4216,166.8049,162.4216,162.786,289600.0],["2024-06-13",161.9783,162.0669,160.2348,161.8502,273200.0],["2024-06-14",159.6241,160.9539,157.8215,160.0673,207500.0],["2024-06-17",159.7127,166.5587,159.5748,166.1548,280000.0],["2024-06-18",166.7064,169.5827,165.4456,168.5878,322400.0],["2024-06-20",167.5536,170.7845,166.736,168.3613,305200.0],["2024-06-21",167.721,169.7994,164.6674,169.0607,887500.0],["2024-06-24",169.7305,173.5524,168.7356,171.3262,403900.0],["2024-06-25",170.6367,170.9125,163.4066,166.007,390800.0],["2024-06-26",165.0023,168.1249,164.1749,166.539,314400.0],["2024-06-27",167.987,169.5926,165.9972,169.1395,383200.0],["2024-06-28",170.942,172.0354,165.8002,166.007,5368500.0],["2024-07-01",165.9086,166.6966,161.1214,161.4661,293000.0],["2024-07-02",161.4464,163.2194,161.4365,162.5299,332500.0],["2024-07-03",162.9147,163.8817,161.4445,162.0662,188100.0],["2024-07-05",161.2373,161.5235,159.2442,160.2901,226900.0],["2024-07-08",161.7307,163.635,161.7011,163.2601,345400.0],["2024-07-09",162.7864,165.8452,161.9182,163.191,208000.0],["2024-07-10",163.9804,166.0623,162.8062,165.5196,157300.0],["2024-07-11",168.9238,175.4163,167.3746,174.3802,224100.0],["2024-07-12",176.5214,180.4583,175.8899,179.0769,334400.0],["2024-07-15",180.6852,182.2936,179.0966,180.0241,224900.0],["2024-07-16",182.1752,187.9079,182.1752,187.4343,246500.0],["2024-07-17",185.7273,187.0002,181.4253,181.5042,340000.0],["2024-07-18",181.376,185.9937,179.738,180.3893,229200.0],["2024-07-19",180.1524,181.376,177.5574,178.9191,166300.0],["2024-07-22",177.1134,180.1327,174.7552,178.258,336600.0],["2024-07-23",171.0945,179.5802,163.8521,176.7483,687200.0],["2024-07-24",175.9787,182.2344,175.2584,175.2682,356200.0],["2024-07-25",175.9392,183.9809,175.7715,182.5107,364000.0],["2024-07-26",186.1023,191.4897,185.8852,189.8912,433600.0],["2024-07-29",189.5656,191.0457,187.6119,188.6085,379400.0],["2024-07-30",189.8912,190.9371,188.3618,189.1907,204800.0],["2024-07-31",190.7793,194.7557,186.1516,189.536,207300.0],["2024-08-01",187.908,191.4009,179.9551,182.2443,225600.0],["2024-08-02",176.7187,177.0542,172.8607,176.6398,360300.0],["2024-08-05",164.8092,173.3047,164.8092,171.8839,292900.0],["2024-08-06",171.1142,177.1331,170.8281,174.844,316500.0],["2024-08-07",176.3832,176.7286,171.5188,172.0121,159500.0],["2024-08-08",174.7946,175.6333,172.0319,173.4725,143700.0],["2024-08-09",173.8573,175.0808,171.0649,172.4857,217400.0],["2024-08-12",172.1404,172.1897,168.6475,169.0027,183000.0],["2024-08-13",170.6998,173.1764,168.6474,171.8148,269900.0],["2024-08-14",172.7719,173.1666,170.0091,172.2588,195400.0],["2024-08-15",176.0182,176.0182,173.0679,173.8967,133800.0],["2024-08-16",172.9692,177.1134,172.9692,174.7453,186900.0],["2024-08-19",175.7024,177.0345,174.5578,176.6299,179800.0],["2024-08-20",176.4424,178.3764,173.433,174.4789,119200.0],["2024-08-21",176.3536,178.0409,174.2914,177.8337,179000.0],["2024-08-22",177.5574,178.1791,175.663,175.9886,103600.0],["2024-08-23",178.0705,184.4841,177.6067,183.675,123100.0],["2024-08-26",184.9676,186.5364,183.6059,183.6355,176900.0],["2024-08-27",182.5304,182.5304,178.3073,179.1262,104300.0],["2024-08-28",176.3733,179.738,176.3733,178.4158,118400.0],["2024-08-29",179.8367,182.0272,178.771,178.8401,107900.0],["2024-08-30",178.9881,181.0504,177.4884,180.6261,119200.0],["2024-09-03",180.1229,180.1229,171.1537,171.726,154100.0],["2024-09-04",171.6174,172.1897,170.019,171.3609,119000.0],["2024-09-05",171.5286,171.7161,168.3909,169.348,232300.0],["2024-09-06",170.0683,173.3343,167.789,168.6277,103200.0],["2024-09-09",168.1048,170.2459,167.4832,168.6573,95300.0],["2024-09-10",170.0486,174.1533,168.1147,170.315,152900.0],["2024-09-11",169.2197,170.5419,164.6908,170.2163,145300.0],["2024-09-12",170.8577,173.1271,170.4038,172.17,132800.0],["2024-09-13",173.9658,178.9881,173.9658,178.9092,208400.0],["2024-09-16",179.9354,181.001,175.1992,180.6951,160900.0],["2024-09-17",181.8594,184.0894,179.7183,182.0568,128800.0],["2024-09-18",183.2112,191.7363,181.741,184.4939,309300.0],["2024-09-19",188.5986,192.5751,185.9543,192.5553,229700.0],["2024-09-20",191.9436,191.9436,186.1121,186.7436,656300.0],["2024-09-23",188.648,190.2464,186.8522,189.536,234900.0],["2024-09-24",189.9603,191.4601,187.8981,188.7861,409100.0],["2024-09-25",189.5064,189.5064,184.8492,186.2996,287600.0],["2024-09-26",188.204,188.5592,185.5793,187.0791,172600.0],["2024-09-27",189.536,190.9963,187.0495,188.6381,142000.0],["2024-09-30",187.4738,190.4339,186.122,188.7269,226700.0],["2024-10-01",188.7072,190.0195,184.3756,188.352,184200.0],["2024-10-02",187.9573,190.4438,186.1516,189.0723,185000.0],["2024-10-03",188.5287,190.8707,185.9694,188.4892,200500.0],["2024-10-04",190.5051,190.5051,186.2956,189.507,173000.0],["2024-10-07",188.0643,191.0584,185.2382,190.4557,196200.0],["2024-10-08",190.8707,192.0268,188.2422,191.3549,145500.0],["2024-10-09",192.679,193.1335,190.3568,190.5051,189100.0],["2024-10-10",188.1236,188.4398,186.3449,186.5327,106000.0],["2024-10-11",186.7303,190.1691,186.7303,189.0426,169900.0],["2024-10-14",189.1908,191.5624,187.6987,190.9102,167600.0],["2024-10-15",191.5624,194.5367,190.9991,191.009,183600.0],["2024-10-16",192.8074,193.2521,186.5031,186.839,393300.0],["2024-10-17",187.3331,190.3865,185.8015,189.9715,251200.0],["2024-10-18",190.3371,190.347,186.9181,187.8272,179100.0],["2024-10-21",188.6671,188.6671,183.5386,183.9437,202900.0],["2024-10-22",175.5939,175.9002,171.1275,173.8943,601000.0],["2024-10-23",172.9259,176.5129,172.9259,174.3884,238100.0],["2024-10-24",174.4872,180.3568,174.3785,179.8034,277200.0],["2024-10-25",181.0781,182.2046,177.4615,179.2797,206300.0],["2024-10-28",180.7421,184.1216,179.1018,183.2323,224400.0],["2024-10-29",180.7026,182.4418,178.4002,178.5781,330800.0],["2024-10-30",176.7599,180.3864,175.2678,178.9141,535600.0],["2024-10-31",178.1829,180.4062,176.1967,177.6591,246600.0],["2024-11-01",178.1137,179.4477,175.8113,176.671,325600.0],["2024-11-04",176.1374,179.2599,176.1374,177.422,268200.0],["2024-11-05",176.424,180.0406,176.424,179.2995,292900.0],["2024-11-06",184.2007,186.2857,179.1512,182.5505,649600.0],["2024-11-07",183.677,186.009,183.0544,184.8924,195000.0],["2024-11-08",185.5544,187.9853,184.7639,187.007,192200.0],["2024-11-11",188.9635,189.9418,186.9576,188.0149,144300.0],["2024-11-12",187.0861,187.2639,181.839,181.9378,156500.0],["2024-11-13",183.7659,185.4754,181.7896,181.8192,162400.0],["2024-11-14",182.1256,182.5109,179.8429,180.4062,129200.0],["2024-11-15",180.0603,180.0603,176.9575,178.2323,121300.0],["2024-11-18",178.3409,178.7461,176.0583,176.8192,91500.0],["2024-11-19",175.6532,176.9081,174.418,176.7698,141000.0],["2024-11-20",176.6809,177.6986,175.0208,176.8785,149500.0],["2024-11-21",176.8192,179.4971,175.6927,179.1117,116400.0],["2024-11-22",180.584,183.0445,178.8548,182.5801,186500.0],["2024-11-25",184.3192,195.4754,184.3192,194.596,330700.0],["2024-11-26",192.7383,192.7383,184.1512,185.6433,181200.0],["2024-11-27",186.6809,188.4892,184.1019,184.5564,149500.0],["2024-11-29",186.4043,186.7205,184.675,186.1671,103500.0],["2024-12-02",185.6137,186.1078,183.0544,183.6275,134000.0],["2024-12-03",184.6454,184.6454,182.2244,182.8766,84400.0],["2024-12-04",181.9082,181.9082,179.922,181.1868,86100.0],["2024-12-05",181.0683,181.928,177.8864,178.3509,253400.0],["2024-12-06",181.0485,184.2402,178.0248,182.8469,263300.0],["2024-12-09",183.588,186.5129,183.1829,184.4279,232300.0],["2024-12-10",183.173,185.0011,178.3805,183.6078,267400.0],["2024-12-11",185.1888,188.9833,183.5979,187.758,297600.0],["2024-12-12",187.7382,188.2422,183.42,183.4892,279100.0],["2024-12-13",182.1256,184.1414,180.9299,182.1849,192300.0],["2024-12-16",182.0861,184.0228,181.1671,181.9971,272200.0],["2024-12-17",180.3074,180.3864,175.3469,175.5643,261400.0],["2024-12-18",176.7994,179.3785,169.4871,169.7638,373000.0],["2024-12-19",170.505,171.2955,166.5227,166.6611,306900.0],["2024-12-20",165.9298,168.8942,165.1492,166.2262,1081900.0],["2024-12-23",165.1986,166.4041,163.7361,166.0089,197400.0],["2024-12-24",165.6531,166.0879,164.2796,165.8112,53200.0],["2024-12-26",164.7638,167.1848,164.7638,166.6611,100100.0],["2024-12-27",164.8725,167.0168,164.1314,164.8033,118500.0],["2024-12-30",164.3982,164.7638,160.5642,163.4891,165500.0],["2024-12-31",165.1195,165.3863,162.9753,163.8646,130800.0],["2025-01-02",165.8343,165.8343,162.657,162.7362,197700.0],["2025-01-03",162.6669,165.9531,161.4099,164.9732,159400.0],["2025-01-06",165.7155,168.6949,163.5083,163.6567,200600.0],["2025-01-07",164.31,165.2998,159.3411,159.9152,232300.0],["2025-01-08",158.9254,159.6183,157.015,157.4605,229800.0],["2025-01-10",154.6791,157.0744,154.1446,156.3618,339500.0],["2025-01-13",154.9166,159.6083,154.9166,158.7274,197800.0],["2025-01-14",161.0238,163.0628,159.0046,162.6669,293100.0],["2025-01-15",167.9129,167.9129,163.825,164.6069,305200.0],["2025-01-16",164.2308,166.3886,163.0133,165.2998,190600.0],["2025-01-17",166.9726,168.0416,166.3193,167.0716,154200.0],["2025-01-21",168.8929,171.407,168.8929,169.5164,282200.0],["2025-01-22",167.9921,169.0611,162.8946,165.2305,372700.0],["2025-01-23",165.2305,167.1805,164.4189,165.0722,224400.0],["2025-01-24",165.4483,165.5671,163.34,164.31,207000.0],["2025-01-27",164.4189,167.329,164.1615,166.0026,347000.0],["2025-01-28",165.5077,166.0719,163.8448,165.4186,148300.0],["2025-01-29",164.8247,168.1901,164.3397,164.8544,260700.0],["2025-01-30",166.1214,168.7543,165.9432,167.9031,168200.0],["2025-01-31",167.2597,168.0317,164.409,166.2897,259400.0],["2025-02-03",162.2611,166.5371,161.3405,164.1516,239600.0],["2025-02-04",163.4093,164.696,163.0925,163.5775,248400.0],["2025-02-05",165.2107,166.8538,163.825,165.8838,265600.0],["2025-02-06",166.9726,168.6454,165.4582,166.0026,356700.0],["2025-02-07",166.3985,166.6262,163.142,163.7359,190400.0],["2025-02-10",164.696,166.5965,163.241,165.1811,266100.0],["2025-02-11",174.614,180.1372,167.5863,167.6061,695900.0],["2025-02-12",164.1219,164.9534,162.5283,163.0034,258000.0],["2025-02-13",164.4981,166.4282,163.7854,165.9036,249800.0],["2025-02-14",167.1508,172.9214,167.1508,172.5057,376700.0],["2025-02-18",172.2286,175.0693,170.8527,174.7526,302800.0],["2025-02-19",171.8425,174.0498,169.6451,172.0999,303400.0],["2025-02-20",172.2385,172.2385,167.8437,168.784,217100.0],["2025-02-21",170.4172,170.4172,166.0323,167.1805,256900.0],["2025-02-24",166.7054,167.2993,163.9339,166.2501,206100.0],["2025-02-25",167.329,170.0609,166.8044,169.4967,188100.0],["2025-02-26",169.4274,171.3674,166.9726,167.1211,188700.0],["2025-02-27",165.4681,167.4873,161.5781,161.9344,181700.0],["2025-02-28",162.4392,163.9636,159.8756,162.7263,221100.0],["2025-03-03",162.6966,166.7944,157.114,157.698,240100.0],["2025-03-04",154.8473,158.6878,153.3923,156.0351,267600.0],["2025-03-05",157.2031,160.5784,155.9064,160.3903,269000.0],["2025-03-06",159.7766,160.9149,157.9455,160.3507,244300.0],["2025-03-07",160.321,163.9141,158.8759,163.2608,179100.0],["2025-03-10",162.1027,166.448,161.5583,162.172,188500.0],["2025-03-11",162.3403,163.7953,156.7478,157.3318,181000.0],["2025-03-12",157.9851,158.866,154.5603,155.5699,176500.0],["2025-03-13",154.6791,156.1242,152.3035,152.8182,139100.0],["2025-03-14",154.4217,156.5894,153.2339,156.5201,269300.0],["2025-03-17",157.312,159.1233,157.2823,157.896,219000.0],["2025-03-18",156.4409,158.9452,156.2628,157.2229,145400.0],["2025-03-19",156.827,159.0343,155.075,157.8564,294100.0],["2025-03-20",155.2037,158.4305,154.8968,155.1641,218300.0],["2025-03-21",153.323,154.1248,151.185,153.8674,909900.0],["2025-03-24",156.3915,159.6975,156.3915,158.1138,163400.0],["2025-03-25",157.0348,159.2916,156.7874,158.48,201600.0],["2025-03-26",158.1929,159.3708,156.8468,157.4011,139200.0],["2025-03-27",157.6584,158.7175,155.4808,157.2823,134000.0],["2025-03-28",156.9854,157.4506,154.1248,155.758,663800.0],["2025-03-31",155.1047,157.1338,153.3527,155.4808,266500.0],["2025-04-01",154.8077,157.0249,153.4616,155.2829,228000.0],["2025-04-02",153.5804,157.9752,153.5804,157.213,219600.0],["2025-04-03",152.8997,152.8997,143.7277,143.9062,398900.0],["2025-04-04",139.8804,148.5467,136.1918,146.4942,464600.0],["2025-04-07",140.0886,149.3697,139.9697,142.4386,530100.0],["2025-04-08",144.6498,146.2661,136.8561,138.631,308100.0],["2025-04-09",137.223,150.9959,137.223,149.806,426000.0],["2025-04-10",146.99,148.1997,141.5066,146.5834,301000.0],["2025-04-11",145.4133,149.8456,143.4302,148.5665,223300.0],["2025-04-14",150.0142,151.095,147.8427,148.5169,333400.0],["2025-04-15",147.813,151.2041,147.3568,148.7648,323300.0],["2025-04-16",148.1302,149.6275,143.103,145.0762,207400.0],["2025-04-17",145.3935,147.3172,144.9176,146.157,141000.0],["2025-04-21",144.63,145.1555,141.4669,142.8055,158200.0],["2025-04-22",144.7787,147.2378,143.3906,146.8511,231800.0],["2025-04-23",149.6275,153.6731,148.2691,149.0425,187000.0],["2025-04-24",150.1828,153.1476,148.2492,153.1277,148800.0],["2025-04-25",152.7807,153.1079,150.1828,152.2452,171200.0],["2025-04-28",152.2452,154.0796,150.6587,152.5328,334800.0],["2025-04-29",156.6676,158.2343,150.2621,152.8203,309300.0],["2025-04-30",151.5214,152.7014,148.5269,152.394,259400.0],["2025-05-01",152.7212,154.4961,150.8372,152.5328,153300.0],["2025-05-02",154.0499,156.866,153.8417,155.7752,134800.0],["2025-05-05",154.6547,156.4098,153.1476,153.3558,150800.0],["2025-05-06",152.0568,153.4054,150.6191,152.1362,212400.0],["2025-05-07",153.336,154.1193,150.8174,152.5526,196800.0],["2025-05-08",154.4267,157.1634,152.6617,155.7157,165000.0],["2025-05-09",156.4297,157.4113,154.8729,156.1619,244500.0],["2025-05-12",159.444,165.8,159.444,162.9839,276300.0],["2025-05-13",163.8466,165.6612,162.9839,164.4019,287500.0],["2025-05-14",163.8763,164.5407,160.3761,161.0801,347900.0],["2025-05-15",160.9215,162.0122,158.7004,161.7643,413200.0],["2025-05-16",162.032,162.736,160.5447,162.5377,264000.0],["2025-05-19",160.0985,162.7063,159.454,162.2997,279500.0],["2025-05-20",161.6552,162.3691,159.7514,160.4951,256700.0],["2025-05-21",158.155,158.155,153.6136,153.7128,213300.0],["2025-05-22",152.4733,155.2993,150.1431,154.1788,305900.0],["2025-05-23",151.7494,153.8218,151.7494,153.098,163100.0],["2025-05-27",155.4976,156.8957,153.1277,156.2115,198800.0],["2025-05-28",156.2016,156.2016,151.571,151.6007,244400.0],["2025-05-29",153.2666,154.9721,150.9165,154.9423,328900.0],["2025-05-30",153.9706,155.1604,152.8104,154.387,323700.0],["2025-06-02",153.7921,154.3176,151.7197,153.9805,330300.0],["2025-06-03",154.506,157.3122,153.564,157.213,195400.0],["2025-06-04",157.7286,158.8888,156.7172,157.6691,273200.0],["2025-06-05",157.6096,158.8689,156.0628,158.1451,177200.0],["2025-06-06",161.1793,161.1793,155.4282,155.4678,306300.0],["2025-06-09",156.4296,158.7202,155.7554,157.5204,164500.0],["2025-06-10",158.8689,160.4059,157.094,159.3945,260000.0],["2025-06-11",160.8521,161.4073,155.448,155.5472,216900.0],["2025-06-12",154.1887,155.6463,153.4748,155.5075,220000.0],["2025-06-13",153.2666,155.4083,152.513,154.3771,300200.0],["2025-06-16",155.3786,155.7951,153.1178,154.5159,415100.0],["2025-06-17",152.4336,154.5259,150.2324,150.6488,273800.0],["2025-06-18",150.3514,154.1391,150.1035,151.3528,491000.0],["2025-06-20",152.7212,153.6434,150.8273,152.4733,704900.0],["2025-06-23",151.2041,156.8362,151.2041,156.4693,213300.0],["2025-06-24",157.6493,158.5913,156.3404,158.0261,194300.0],["2025-06-25",158.0757,158.0757,155.0811,155.6662,187700.0],["2025-06-26",156.2214,156.8362,154.972,156.5288,188400.0],["2025-06-27",157.6592,159.5432,155.2199,155.795,644500.0],["2025-06-30",156.0033,156.3206,153.683,154.0003,288100.0],["2025-07-01",152.9195,162.2601,152.9195,158.8094,484100.0],["2025-07-02",158.74,163.1921,158.1847,163.1921,535100.0],["2025-07-03",163.212,164.8808,161.0664,162.0399,347800.0],["2025-07-07",161.0863,161.3148,157.6494,158.3944,335800.0],["2025-07-08",158.454,162.9239,158.454,161.5532,406700.0],["2025-07-09",162.914,164.8808,160.5599,164.6225,291200.0],["2025-07-10",164.1557,169.0229,164.1557,166.9767,313100.0],["2025-07-11",166.5098,167.1356,164.1557,165.7152,236400.0],["2025-07-14",164.9901,165.8542,163.4405,163.6391,251800.0],["2025-07-15",164.6225,165.1986,158.0666,158.0865,254800.0],["2025-07-16",158.8513,159.0003,155.5833,156.974,210800.0],["2025-07-17",157.123,159.4473,156.7952,158.6924,242600.0],["2025-07-18",159.0798,159.0798,156.3383,158.166,174300.0],["2025-07-21",159.6659,160.3711,157.0832,157.2422,133800.0],["2025-07-22",158.2454,161.5234,158.2454,161.0366,272700.0],["2025-07-23",163.073,164.4239,161.4439,163.1028,147800.0],["2025-07-24",163.0729,163.8676,161.3843,162.4571,202300.0],["2025-07-25",164.1656,164.6325,162.2584,164.553,251100.0],["2025-07-28",165.3775,165.884,163.3014,164.9007,446900.0],["2025-07-29",178.7872,183.585,172.3903,182.393,720400.0],["2025-07-30",179.264,184.5485,178.7972,182.2936,677400.0],["2025-07-31",180.4659,181.7771,178.1217,178.231,615300.0],["2025-08-01",176.6218,178.8071,175.0027,177.9727,377100.0],["2025-08-04",178.6184,179.9792,177.4959,179.4329,257000.0],["2025-08-05",178.9958,182.085,178.2707,181.2805,300900.0],["2025-08-06",181.4096,182.234,179.8104,180.7838,350000.0],["2025-08-07",182.3334,183.0387,179.572,180.8136,269100.0],["2025-08-08",181.2109,182.7804,179.2541,180.0984,227000.0],["2025-08-11",180.0388,181.0421,177.6549,180.2673,261600.0],["2025-08-12",181.4493,187.8066,180.2971,187.1212,196200.0],["2025-08-13",187.7768,193.5976,187.7768,192.942,256400.0],["2025-08-14",189.515,191.5812,189.0581,189.9124,288000.0],["2025-08-15",190.5084,191.2136,185.4623,185.7901,288300.0],["2025-08-18",185.8696,187.7271,185.1445,186.7834,235600.0],["2025-08-19",187.9456,191.5613,187.7668,190.6276,207800.0],["2025-08-20",190.0117,190.8064,186.843,187.1212,480800.0],["2025-08-21",185.1445,188.7899,185.1445,187.4191,355800.0],["2025-08-22",189.3661,196.4981,188.4423,195.763,247900.0],["2025-08-25",195.4154,195.5048,193.2102,193.8261,193300.0],["2025-08-26",193.3592,195.5147,192.7831,193.1804,172200.0],["2025-08-27",191.7997,194.8889,191.7997,192.7731,220800.0],["2025-08-28",194.1936,194.1936,190.4389,191.6507,193700.0],["2025-08-29",191.5712,193.6175,188.7303,189.8428,224700.0],["2025-09-02",186.6642,188.6906,186.4656,186.9026,215300.0],["2025-09-03",186.0782,188.184,185.2934,186.406,248600.0],["2025-09-04",188.0847,191.9388,185.0749,191.601,239500.0],["2025-09-05",194.1141,196.359,193.3393,194.5909,236000.0],["2025-09-08",193.7863,194.73,191.5215,194.3426,158500.0],["2025-09-09",193.6075,193.6075,187.439,189.0283,208500.0],["2025-09-10",189.6243,190.4885,188.333,190.1309,161700.0],["2025-09-11",190.707,193.7764,190.419,192.5844,325200.0],["2025-09-12",190.7964,191.601,187.1609,187.4887,185600.0],["2025-09-15",188.3231,189.3363,186.2172,187.0914,318100.0],["2025-09-16",187.439,187.4788,184.5584,185.6312,255700.0],["2025-09-17",187.3397,188.0549,180.4759,181.1116,345800.0],["2025-09-18",181.5785,183.2274,180.5355,182.9393,331600.0],["2025-09-19",182.7407,182.7407,178.6978,180.6547,506000.0],["2025-09-22",180.5752,180.6348,177.4661,179.0654,237200.0],["2025-09-23",180.4659,180.9129,177.4562,178.1813,212400.0],["2025-09-24",177.2774,178.2906,175.2113,175.3603,184200.0],["2025-09-25",173.3339,175.3007,170.801,171.7049,260000.0],["2025-09-26",172.7578,173.8902,169.5196,170.056,353000.0],["2025-09-29",170.7811,171.3374,165.3576,166.4403,320900.0],["2025-09-30",166.033,166.9767,164.7417,166.341,316000.0],["2025-10-01",166.3906,167.1356,163.6292,166.2218,302800.0],["2025-10-02",165.6844,168.6397,164.8586,168.391,219000.0],["2025-10-03",168.8586,170.6696,168.1123,170.3711,423000.0],["2025-10-06",170.1522,170.192,167.0178,168.8288,280900.0],["2025-10-07",169.0576,172.1423,167.4954,169.3263,324500.0],["2025-10-08",170.2119,172.8089,168.6994,172.2517,250300.0],["2025-10-09",172.0627,172.0627,167.0576,168.6397,260400.0],["2025-10-10",169.595,171.0776,165.1969,165.4058,182400.0],["2025-10-13",166.3312,166.7292,164.6595,164.8685,228700.0],["2025-10-14",164.0028,169.1671,164.0028,168.6696,327000.0],["2025-10-15",169.1671,170.391,168.0825,169.2069,190700.0],["2025-10-16",170.0228,170.9681,166.8088,170.8587,225000.0],["2025-10-17",170.9482,173.5254,169.6845,173.4458,229800.0],["2025-10-20",174.192,175.7443,173.4358,175.0677,210700.0],["2025-10-21",173.5751,177.9135,173.5751,176.222,225600.0],["2025-10-22",176.1224,176.9682,173.2667,173.406,253400.0],["2025-10-23",174.1622,176.8787,172.8985,176.0229,187300.0],["2025-10-24",178.222,178.222,173.8637,174.4508,275600.0],["2025-10-27",175.3164,175.9334,173.7244,174.9781,193800.0],["2025-10-28",180.421,186.0928,180.421,185.5057,702000.0],["2025-10-29",184.1723,185.7047,178.4409,178.6001,448900.0],["2025-10-30",178.809,180.5404,173.4358,173.8935,248900.0],["2025-10-31",174.3114,176.1224,171.9632,175.6249,328700.0],["2025-11-03",174.0627,174.0627,170.3213,172.8786,330100.0],["2025-11-04",172.5801,174.5901,170.7194,172.5303,340900.0],["2025-11-05",171.6348,173.4458,165.5551,168.8288,401200.0],["2025-11-06",169.1571,169.1571,166.4208,167.6845,186100.0],["2025-11-07",167.4059,170.0328,167.3064,169.9134,200600.0],["2025-11-10",169.9134,169.9134,166.3213,168.1024,251400.0],["2025-11-11",168.3412,169.2069,166.2616,167.1273,219800.0],["2025-11-12",167.167,169.2865,164.5302,167.1073,216800.0],["2025-11-13",166.2218,168.4805,164.6098,165.4954,237600.0],["2025-11-14",164.1222,165.0675,162.5501,163.356,262500.0],["2025-11-17",163.1869,163.774,157.3858,157.7241,254000.0],["2025-11-18",156.9679,158.7092,155.545,157.2166,460500.0],["2025-11-19",158.2415,159.0674,156.8186,158.3311,293500.0],["2025-11-20",160.2018,161.4854,156.1917,157.4554,348700.0],["2025-11-21",157.2564,162.9083,157.2564,161.9331,489000.0],["2025-11-24",161.2565,165.6048,161.1869,161.9331,218300.0],["2025-11-25",162.8784,166.4904,162.6695,165.4257,315800.0],["2025-11-26",164.57,169.585,164.57,167.3561,280000.0],["2025-11-28",167.2765,168.172,165.6844,166.5501,88000.0],["2025-12-01",164.9879,172.2119,164.4108,169.4955,734400.0],["2025-12-02",169.1571,169.794,164.7889,166.57,386500.0],["2025-12-03",167.2168,170.5303,167.0974,170.0328,321200.0],["2025-12-04",169.9233,171.3661,167.3661,168.2019,227800.0],["2025-12-05",168.5402,169.8537,166.7989,168.6298,265900.0],["2025-12-08",168.1223,170.0328,165.0178,166.0128,334500.0],["2025-12-09",165.0576,168.1223,163.4257,164.1521,233300.0],["2025-12-10",164.4008,168.3113,163.7939,167.4755,475100.0],["2025-12-11",168.5203,171.187,167.9929,170.3313,214100.0],["2025-12-12",171.0179,172.9582,166.7989,168.6298,232400.0],["2025-12-15",169.3362,169.8437,165.764,168.0427,200300.0],["2025-12-16",167.1372,169.3164,166.3113,168.1322,288200.0],["2025-12-17",167.187,170.0726,164.6197,165.6546,254100.0],["2025-12-18",166.8685,169.2367,165.3362,167.0477,239800.0],["2025-12-19",166.2815,166.5999,163.8735,166.0327,501900.0],["2025-12-22",166.3014,167.3263,164.1819,166.5999,264000.0],["2025-12-23",165.6048,165.8238,164.2317,164.4805,121400.0],["2025-12-24",165.1471,166.2019,163.963,165.784,87500.0],["2025-12-26",165.3859,166.9681,164.6795,166.3511,112200.0],["2025-12-29",167.1671,167.3362,164.4207,165.4158,190900.0],["2025-12-30",164.5799,165.7243,163.4754,164.0725,163000.0],["2025-12-31",163.1172,165.4854,160.4505,160.6694,274100.0],["2026-01-02",161.9852,165.8131,160.9186,164.1982,213200.0],["2026-01-05",165.1153,170.2789,165.1153,168.5643,328400.0],["2026-01-06",167.3083,169.6808,165.0256,169.6708,178500.0],["2026-01-07",170.2689,171.814,163.6799,164.7963,259500.0],["2026-01-08",163.6799,173.2295,163.4107,172.462,202600.0],["2026-01-09",173.6382,179.1407,173.1199,178.4729,318700.0],["2026-01-12",178.0642,181.4434,174.6251,179.2803,365100.0],["2026-01-13",179.2703,181.6129,178.7819,181.4933,197300.0],["2026-01-14",181.1244,184.3243,178.3732,183.4371,331400.0],["2026-01-15",183.3374,187.2649,183.3374,187.1852,307800.0],["2026-01-16",186.6768,188.82,186.4475,187.5341,262200.0],["2026-01-20",184.3143,185.2912,182.0315,183.1679,261000.0],["2026-01-21",184.105,187.544,180.1376,186.5173,347000.0],["2026-01-22",187.9527,189.3882,183.9953,185.6999,201100.0],["2026-01-23",184.6133,185.9292,181.6627,181.6727,188100.0],["2026-01-26",183.3075,183.4171,180.7058,182.0714,204100.0],["2026-01-27",180.7357,182.6396,177.795,178.8417,169300.0],["2026-01-28",178.9314,179.6491,176.2101,176.8979,205300.0],["2026-01-29",178.1838,181.9817,174.8344,177.4262,228400.0],["2026-01-30",175.3428,178.7619,174.2762,176.22,276000.0],["2026-02-02",176.4593,179.36,175.0438,179.1108,254000.0],["2026-02-03",178.3831,185.3311,176.5091,182.5898,245000.0],["2026-02-04",184.8925,193.4453,184.095,192.7375,343700.0],["2026-02-05",191.5114,194.0135,189.1091,190.7937,293600.0],["2026-02-06",192.0996,196.2065,191.651,193.6646,378500.0],["2026-02-09",193.8341,196.376,193.1562,195.4489,203100.0],["2026-02-10",198.6587,205.3574,195.0601,205.168,409500.0],["2026-02-11",203.912,207.2813,200.4331,205.2378,364100.0],["2026-02-12",207.2414,211.3085,207.2315,208.5473,419900.0],["2026-02-13",207.9093,209.9229,205.5468,208.3479,359700.0],["2026-02-17",208.1386,208.2781,202.666,205.3773,237400.0],["2026-02-18",205.2278,207.8395,202.3968,202.7059,228900.0],["2026-02-19",201.9483,202.8055,198.3896,199.5758,223700.0],["2026-02-20",199.526,203.8622,198.3896,199.3864,151000.0],["2026-02-23",199.6655,200.3633,194.3823,195.6881,266800.0],["2026-02-24",196.2364,199.0076,195.5785,197.1934,157400.0],["2026-02-25",198.2799,198.2799,188.9795,190.7439,199700.0],["2026-02-26",192.6976,193.3755,188.4711,191.9301,143800.0],["2026-02-27",189.9464,193.5549,188.8997,192.9568,184400.0],["2026-03-02",190.395,194.3624,188.6505,192.3488,228800.0],["2026-03-03",187.8032,192.3986,185.8394,190.1757,231800.0],["2026-03-04",190.6541,191.3818,189.1788,190.8336,162900.0],["2026-03-05",188.9695,191.5015,186.5671,187.9727,341700.0],["2026-03-06",185.2015,186.5572,182.8988,185.4307,317400.0],["2026-03-09",182.4203,185.4906,180.1974,184.5236,284000.0],["2026-03-10",182.9287,184.7429,180.8254,181.0846,204600.0],["2026-03-11",181.4135,182.7692,177.7053,180.1475,173800.0],["2026-03-12",178.0642,179.5494,176.1303,177.795,301700.0],["2026-03-13",178.8417,180.7556,175.2631,177.3963,313200.0],["2026-03-16",178.5925,178.9513,176.2599,177.6854,228800.0],["2026-03-17",178.6224,179.689,175.7116,177.2368,206500.0],["2026-03-18",175.273,177.6355,174.356,174.4457,203200.0],["2026-03-19",173.1498,173.2993,169.1724,170.558,305300.0],["2026-03-20",170.2689,171.0165,164.7265,166.4909,568000.0],["2026-03-23",171.1661,174.2164,169.4316,170.7873,251400.0],["2026-03-24",169.5612,174.1665,168.4248,172.3025,193500.0],["2026-03-25",174.6351,175.7615,169.3419,174.2762,187500.0],["2026-03-26",173.399,175.7615,169.7107,170.5879,249400.0],["2026-03-27",169.8203,170.7474,167.5376,167.8466,163700.0],["2026-03-30",169.8602,169.8602,166.5408,166.6405,250800.0],["2026-03-31",169.4615,173.1597,167.5077,171.0764,432800.0],["2026-04-01",171.2359,174.0669,170.2091,170.5082,256100.0],["2026-04-02",167.5126,173.0344,163.7182,166.0547,308000.0],["2026-04-06",164.9064,167.4327,163.0891,167.3628,162500.0],["2026-04-07",166.2045,167.9719,165.1661,166.2944,229500.0],["2026-04-08",171.287,175.5008,170.7478,174.9216,308400.0],["2026-04-09",173.4938,179.2752,173.4938,177.4679,211200.0],["2026-04-10",177.6277,177.6277,175.0515,175.8902,162300.0],["2026-04-13",175.2512,179.8244,174.0829,179.5348,209800.0],["2026-04-14",180.0141,180.6432,177.428,177.6277,201700.0],["2026-04-15",177.0186,177.0186,171.5167,172.3355,292600.0],["2026-04-16",172.9745,174.5422,169.1202,169.6095,251300.0],["2026-04-17",172.2656,179.5348,172.2656,176.01,254800.0],["2026-04-20",176.03,181.0426,175.2412,180.5034,356900.0],["2026-04-21",181.3921,183.9683,179.7945,181.8115,349000.0],["2026-04-22",184.2279,185.5959,180.8229,185.1965,607400.0],["2026-04-23",184.4176,189.0408,184.4176,185.0567,325800.0],["2026-04-24",184.6273,184.7771,180.8429,181.3022,358000.0],["2026-04-27",181.5319,186.884,181.0226,186.2349,295900.0],["2026-04-28",189.6898,199.4554,186.8041,190.7982,553800.0],["2026-04-29",191.3973,193.4742,186.5844,188.4217,572800.0],["2026-04-30",188.901,191.1976,187.7727,190.4487,275500.0],["2026-05-01",191.4273,193.674,189.4801,191.7668,340000.0],["2026-05-04",190.1791,192.0963,183.6088,186.4346,390300.0],["2026-05-05",188.1122,190.4887,184.837,189.8696,219000.0],["2026-05-06",193.5541,195.2117,192.286,193.9935,288500.0],["2026-05-07",196.6296,198.5667,191.3674,192.3259,290400.0],["2026-05-08",192.8951,192.8951,187.8725,188.3318,391500.0],["2026-05-11",188.1122,189.57,185.3363,185.3462,334700.0],["2026-05-12",185.8755,185.8755,180.783,183.9283,330000.0],["2026-05-13",183.0996,185.9254,181.7615,184.138,394800.0],["2026-05-14",184.9968,187.6428,183.9583,185.3662,323800.0],["2026-05-15",184.4676,184.4676,178.0071,178.3566,189100.0],["2026-05-18",179.445,181.8614,177.9671,181.7316,230900.0],["2026-05-19",180.2138,180.2138,176.1299,177.7475,211000.0],["2026-05-20",178.3066,185.0766,175.5108,184.7272,491700.0],["2026-05-21",182.5604,186.4546,179.7445,184.4276,245800.0],["2026-05-22",185.1765,186.2849,183.6188,184.7371,140300.0],["2026-05-26",185.7457,190.0094,185.4361,189.2804,255200.0],["2026-05-27",191.4273,194.2231,190.2191,190.5585,290400.0],["2026-05-28",189.0308,191.8966,186.6743,190.928,258700.0],["2026-05-29",189.8096,192.9251,189.4602,189.4602,378600.0],["2026-06-01",188.1721,188.8311,182.5903,187.2335,277100.0],["2026-06-02",186.185,189.8396,186.185,187.523,346900.0],["2026-06-03",186.8041,190.239,185.7357,187.9224,317400.0],["2026-06-04",189.6798,190.908,186.185,186.5345,253600.0],["2026-06-05",184.7871,186.9239,182.9698,185.1366,323400.0],["2026-06-08",185.1865,187.2934,184.2279,185.516,270700.0],["2026-06-09",189.3503,194.0135,188.891,192.9151,340400.0],["2026-06-10",192.8751,192.8751,185.5559,185.9454,289200.0],["2026-06-11",187.8026,193.7339,186.0053,193.4043,262700.0],["2026-06-12",195.3814,195.4713,191.9864,192.7853,190100.0],["2026-06-15",195.651,199.2058,192.1961,193.3544,197600.0],["2026-06-16",194.7524,197.5582,194.7524,195.2616,231700.0],["2026-06-17",195.3515,198.1573,191.3773,191.5071,283400.0],["2026-06-18",193.8337,202.9502,192.6155,199.8448,657200.0],["2026-06-22",199.5153,201.2028,197.1089,197.9876,415300.0],["2026-06-23",196.2901,200.6037,196.2901,197.4184,392500.0],["2026-06-24",198.9462,207.7132,198.9462,206.2753,491800.0],["2026-06-25",208.2724,213.1752,207.2539,209.3308,422000.0],["2026-06-26",209.231,211.2779,207.4137,209.7502,614900.0],["2026-06-29",208.7716,210.6888,207.1241,208.9214,361200.0],["2026-06-30",209.9,210.2095,206.5949,209.0413,643000.0],["2026-07-01",207.2838,209.9399,203.0401,203.12,403600.0],["2026-07-02",202.99,205.0,198.2,200.72,401800.0],["2026-07-06",201.1,201.1,195.475,197.62,258015.597115],["2026-07-07",196.57,196.585,191.34,192.11,411904.669924],["2026-07-08",189.94,189.94,185.84,187.1,289355.463331],["2026-07-09",188.85,190.9,187.785,188.6,210494.042534],["2026-07-10",188.93,191.74,188.73,188.8,178273.998887],["2026-07-13",188.99,190.875,185.35,185.6,273578.593167],["2026-07-14",188.79,190.385,186.15,189.18,358148.578279],["2026-07-15",189.37,191.88,187.52,189.61,388085.167817],["2026-07-16",188.71,194.4875,188.71,193.8,218636.901833],["2026-07-17",192.35,195.235,188.2901,189.2,208602.609491],["2026-07-20",189.38,190.63,184.9275,185.68,325113.801313],["2026-07-21",185.9,186.1,182.87,185.4,209908.775936],["2026-07-22",184.76,188.21,184.76,186.8,191979.012287],["2026-07-23",184.91,189.66,183.37,189.26,345990.31533],["2026-07-24",190.29,194.65,190.29,193.88,350457.471076],["2026-07-27",195.33,196.93,192,193.24,262414.601661],["2026-07-28",198,209.32,197.88,198.28,573125.119436],["2026-07-29",195.33,195.33,188.91,189.48,313571.534745],["2026-07-30",190.3,193.72,184.68,186.67,330227.869482],["2026-07-31",186.97,188.475,184.03,187.74,374404.317525]]}