{"t":"SUI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-12-09",2.8868,3.0302,2.8868,2.9047,1600600.0],["1993-12-10",2.9047,2.9047,2.8868,2.8868,194700.0],["1993-12-13",2.8868,2.9047,2.8688,2.8868,89000.0],["1993-12-14",2.8688,2.8868,2.8688,2.8688,107000.0],["1993-12-15",2.8688,2.8868,2.8688,2.8688,48200.0],["1993-12-16",2.8868,2.9405,2.8688,2.9405,92000.0],["1993-12-17",2.9226,2.9405,2.9047,2.9047,33000.0],["1993-12-20",2.8868,2.9047,2.8868,2.8868,29400.0],["1993-12-21",2.9047,2.9226,2.8868,2.8868,67800.0],["1993-12-22",2.9047,2.9405,2.9047,2.9405,31500.0],["1993-12-23",2.9405,2.9405,2.8868,2.9047,8800.0],["1993-12-27",2.8798,2.9338,2.8798,2.9158,5500.0],["1993-12-28",2.9158,2.9338,2.8978,2.8978,9300.0],["1993-12-29",2.9158,2.9158,2.9158,2.9158,6100.0],["1993-12-30",2.9158,2.9158,2.9158,2.9158,8400.0],["1993-12-31",2.9158,2.9158,2.8978,2.8978,3000.0],["1994-01-03",2.9158,2.9338,2.9158,2.9158,18500.0],["1994-01-04",2.9338,2.9518,2.8798,2.8798,23500.0],["1994-01-05",2.8978,2.9338,2.8978,2.8978,8100.0],["1994-01-06",2.8978,2.9158,2.8978,2.8978,9400.0],["1994-01-07",2.8978,2.9518,2.8978,2.9338,14600.0],["1994-01-10",2.9338,2.9518,2.9158,2.9158,30300.0],["1994-01-11",2.9338,3.0418,2.9338,2.9878,35200.0],["1994-01-12",3.0058,3.0418,3.0058,3.0418,23600.0],["1994-01-13",3.0238,3.0238,2.9698,2.9878,18100.0],["1994-01-14",3.0238,3.0418,2.9698,3.0418,35300.0],["1994-01-17",3.0238,3.0238,2.9698,2.9878,7600.0],["1994-01-18",2.9878,3.0238,2.9518,2.9878,22800.0],["1994-01-19",3.0058,3.1138,3.0058,3.0958,63000.0],["1994-01-20",3.1318,3.1498,3.1138,3.1318,69100.0],["1994-01-21",3.1318,3.1498,3.0778,3.0958,46400.0],["1994-01-24",3.0958,3.1138,3.0778,3.0958,15700.0],["1994-01-25",3.0958,3.0958,2.9878,2.9878,17900.0],["1994-01-26",2.9518,3.0058,2.9518,2.9878,8500.0],["1994-01-27",2.9518,3.0238,2.9518,3.0058,11000.0],["1994-01-28",3.0418,3.0778,3.0418,3.0598,32700.0],["1994-01-31",3.0778,3.0958,3.0418,3.0958,46700.0],["1994-02-01",3.1138,3.1138,3.0598,3.0778,27800.0],["1994-02-02",3.0958,3.0958,3.0598,3.0598,22300.0],["1994-02-03",3.0778,3.0778,3.0598,3.0598,18400.0],["1994-02-04",3.0778,3.0958,3.0418,3.0598,35200.0],["1994-02-07",3.0778,3.0778,2.9878,3.0778,29600.0],["1994-02-08",3.0778,3.0958,3.0238,3.0238,37300.0],["1994-02-09",3.0598,3.0598,3.0238,3.0418,20500.0],["1994-02-10",3.0778,3.0778,3.0418,3.0778,9100.0],["1994-02-11",3.0958,3.1318,3.0778,3.1318,29000.0],["1994-02-14",3.0958,3.1678,3.0958,3.1678,17000.0],["1994-02-15",3.1678,3.2217,3.1498,3.1678,39700.0],["1994-02-16",3.1858,3.2757,3.1858,3.2757,23300.0],["1994-02-17",3.2757,3.3837,3.2757,3.3657,63200.0],["1994-02-18",3.3657,3.4017,3.3297,3.3657,28600.0],["1994-02-22",3.3657,3.4017,3.3657,3.3837,24300.0],["1994-02-23",3.3837,3.4017,3.3117,3.3657,58400.0],["1994-02-24",3.3477,3.3477,3.2397,3.2757,28100.0],["1994-02-25",3.2757,3.2757,3.1498,3.1498,38400.0],["1994-02-28",3.1678,3.2038,3.1318,3.1858,119900.0],["1994-03-01",3.1678,3.1858,3.1678,3.1858,10300.0],["1994-03-02",3.1678,3.2037,3.1498,3.1678,36400.0],["1994-03-03",3.1498,3.2397,3.1498,3.2037,17900.0],["1994-03-04",3.2037,3.2037,3.1498,3.1678,54800.0],["1994-03-07",3.2038,3.2217,3.1858,3.1858,5700.0],["1994-03-08",3.1678,3.2397,3.1678,3.1858,6700.0],["1994-03-09",3.2397,3.2397,3.2037,3.2037,9100.0],["1994-03-10",3.2217,3.2397,3.2037,3.2037,12400.0],["1994-03-11",3.2217,3.3117,3.2217,3.2757,16000.0],["1994-03-14",3.3117,3.3117,3.2937,3.3117,27300.0],["1994-03-15",3.3477,3.3477,3.2937,3.3297,16800.0],["1994-03-16",3.3297,3.3657,3.3117,3.3657,6600.0],["1994-03-17",3.3837,3.3837,3.3117,3.3117,4700.0],["1994-03-18",3.3477,3.3477,3.3117,3.3117,3700.0],["1994-03-21",3.3297,3.3477,3.3297,3.3297,4900.0],["1994-03-22",3.3657,3.3657,3.3297,3.3297,5900.0],["1994-03-23",3.3477,3.3837,3.3477,3.3837,3400.0],["1994-03-24",3.3657,3.4197,3.3657,3.4017,7300.0],["1994-03-25",3.3837,3.4377,3.3837,3.4377,10200.0],["1994-03-28",3.4557,3.4557,3.3297,3.3477,46000.0],["1994-03-29",3.3477,3.4377,3.3477,3.4197,46200.0],["1994-03-30",3.4017,3.4017,3.3297,3.3477,33200.0],["1994-03-31",3.3199,3.3749,3.3015,3.3015,153900.0],["1994-04-04",3.3015,3.3015,3.2282,3.2282,47300.0],["1994-04-05",3.2281,3.2281,3.1548,3.2098,37900.0],["1994-04-06",3.2281,3.3015,3.2281,3.2648,25400.0],["1994-04-07",3.2832,3.4116,3.2832,3.3932,29000.0],["1994-04-08",3.3749,3.3749,3.3015,3.3015,20900.0],["1994-04-11",3.3382,3.3565,3.3382,3.3565,25800.0],["1994-04-12",3.3565,3.3932,3.3015,3.3199,12000.0],["1994-04-13",3.3199,3.3932,3.3199,3.3932,11400.0],["1994-04-14",3.4116,3.4483,3.3565,3.3749,12400.0],["1994-04-15",3.3749,3.3749,3.3199,3.3199,2400.0],["1994-04-18",3.3382,3.3565,3.3382,3.3382,1400.0],["1994-04-19",3.3565,3.3565,3.3199,3.3199,4400.0],["1994-04-20",3.3199,3.3749,3.3199,3.3382,7400.0],["1994-04-21",3.3749,3.3749,3.3382,3.3749,3200.0],["1994-04-22",3.3749,3.3749,3.3382,3.3565,5100.0],["1994-04-25",3.3749,3.3932,3.3749,3.3932,20000.0],["1994-04-26",3.3932,3.4849,3.3932,3.4483,2900.0],["1994-04-28",3.5033,3.5216,3.5033,3.5033,13200.0],["1994-04-29",3.4849,3.5033,3.4849,3.5033,2500.0],["1994-05-02",3.5216,3.5766,3.5216,3.5216,14800.0],["1994-05-03",3.5033,3.5216,3.5033,3.5033,3800.0],["1994-05-04",3.5033,3.5033,3.4849,3.4849,7900.0],["1994-05-05",3.4666,3.5216,3.4666,3.5216,15400.0],["1994-05-06",3.5216,3.5216,3.4849,3.4849,400.0],["1994-05-09",3.5033,3.5033,3.4483,3.4483,16400.0],["1994-05-10",3.4849,3.5033,3.4483,3.4483,14600.0],["1994-05-11",3.4849,3.4849,3.4483,3.4483,7800.0],["1994-05-12",3.4483,3.5033,3.4483,3.4849,7900.0],["1994-05-13",3.4849,3.5033,3.4666,3.4849,5200.0],["1994-05-16",3.5033,3.5033,3.4666,3.4666,700.0],["1994-05-17",3.4849,3.5033,3.4666,3.4666,2900.0],["1994-05-18",3.5033,3.5033,3.4483,3.4666,7700.0],["1994-05-19",3.4666,3.5216,3.4666,3.5033,8500.0],["1994-05-20",3.4849,3.5216,3.4483,3.4849,13400.0],["1994-05-23",3.5033,3.5033,3.4849,3.5033,1100.0],["1994-05-24",3.4849,3.5033,3.4849,3.5033,5400.0],["1994-05-25",3.4849,3.4849,3.4849,3.4849,52200.0],["1994-05-26",3.4849,3.5033,3.4666,3.5033,9300.0],["1994-05-27",3.5033,3.5033,3.4849,3.4849,18800.0],["1994-05-31",3.5033,3.5216,3.4849,3.5216,28100.0],["1994-06-01",3.5216,3.5216,3.4849,3.5033,2000.0],["1994-06-02",3.4849,3.4849,3.4666,3.4666,9000.0],["1994-06-03",3.5033,3.5033,3.4849,3.4849,5000.0],["1994-06-06",3.5033,3.5033,3.4849,3.5033,7400.0],["1994-06-07",3.5033,3.5216,3.4849,3.5216,20200.0],["1994-06-08",3.5216,3.5216,3.5033,3.5216,6300.0],["1994-06-09",3.5216,3.5216,3.5033,3.5033,7600.0],["1994-06-10",3.5216,3.5216,3.5033,3.5033,34100.0],["1994-06-13",3.4666,3.5033,3.4666,3.4849,14300.0],["1994-06-14",3.4849,3.5033,3.4849,3.5033,6000.0],["1994-06-15",3.5033,3.5216,3.4666,3.5216,6500.0],["1994-06-16",3.4849,3.5033,3.4666,3.4666,2700.0],["1994-06-17",3.4849,3.5033,3.4666,3.4849,7000.0],["1994-06-20",3.5216,3.5216,3.5216,3.5216,2200.0],["1994-06-21",3.5216,3.5216,3.4483,3.4483,10500.0],["1994-06-22",3.4482,3.4574,3.3199,3.3199,26200.0],["1994-06-23",3.3382,3.4666,3.3382,3.4483,26800.0],["1994-06-24",3.4198,3.5507,3.4198,3.532,8600.0],["1994-06-27",3.4946,3.532,3.4946,3.532,4200.0],["1994-06-28",3.4946,3.532,3.4572,3.4946,7500.0],["1994-06-29",3.4759,3.4946,3.4759,3.4946,5500.0],["1994-06-30",3.4759,3.4946,3.4759,3.4946,29100.0],["1994-07-01",3.5133,3.5133,3.4012,3.4012,5400.0],["1994-07-05",3.4385,3.4759,3.4198,3.4198,22900.0],["1994-07-06",3.4012,3.4198,3.4012,3.4198,25500.0],["1994-07-07",3.4385,3.4759,3.4198,3.4759,5700.0],["1994-07-08",3.4946,3.4946,3.4385,3.4385,32400.0],["1994-07-11",3.4759,3.4759,3.4012,3.4198,37000.0],["1994-07-12",3.4198,3.4198,3.3638,3.3638,15900.0],["1994-07-13",3.4012,3.4012,3.3638,3.3638,2500.0],["1994-07-14",3.3825,3.3825,3.3638,3.3825,3100.0],["1994-07-15",3.3638,3.4012,3.3638,3.3825,17900.0],["1994-07-18",3.4012,3.4012,3.3638,3.3638,17100.0],["1994-07-19",3.3825,3.4012,3.3638,3.4012,23300.0],["1994-07-20",3.3825,3.4012,3.3825,3.4012,14800.0],["1994-07-21",3.3638,3.3825,3.3638,3.3825,31700.0],["1994-07-22",3.3825,3.3825,3.3638,3.3825,828900.0],["1994-07-25",3.3638,3.3825,3.3638,3.3638,74200.0],["1994-07-26",3.3638,3.4198,3.3638,3.4198,157100.0],["1994-07-27",3.4012,3.4012,3.3638,3.3638,33700.0],["1994-07-28",3.3638,3.4012,3.3638,3.3825,33400.0],["1994-07-29",3.3638,3.3825,3.3638,3.3638,13500.0],["1994-08-01",3.3825,3.4012,3.3638,3.3638,29800.0],["1994-08-02",3.3638,3.3825,3.3638,3.3638,30100.0],["1994-08-03",3.3825,3.3825,3.3451,3.3451,30800.0],["1994-08-04",3.3638,3.3638,3.3264,3.3264,15800.0],["1994-08-05",3.3264,3.3638,3.3264,3.3638,12900.0],["1994-08-08",3.3825,3.3825,3.3264,3.3264,11000.0],["1994-08-09",3.3077,3.3825,3.3077,3.3825,40600.0],["1994-08-10",3.3825,3.3825,3.3638,3.3825,41000.0],["1994-08-11",3.3638,3.3825,3.3638,3.3825,4700.0],["1994-08-12",3.3825,3.3825,3.3638,3.3638,13200.0],["1994-08-15",3.3825,3.3825,3.3638,3.3825,14000.0],["1994-08-16",3.3825,3.3825,3.3638,3.3638,18900.0],["1994-08-17",3.3825,3.4012,3.3638,3.4012,26800.0],["1994-08-18",3.3825,3.3825,3.3638,3.3638,4700.0],["1994-08-19",3.3638,3.4012,3.3638,3.3825,27100.0],["1994-08-22",3.4012,3.4012,3.3825,3.3825,8000.0],["1994-08-23",3.4012,3.4012,3.4012,3.4012,33300.0],["1994-08-24",3.3825,3.4385,3.3825,3.4012,17700.0],["1994-08-25",3.4385,3.4385,3.3825,3.4012,10900.0],["1994-08-26",3.3825,3.4198,3.3825,3.4012,55400.0],["1994-08-29",3.4012,3.4012,3.3825,3.4012,2600.0],["1994-08-30",3.4012,3.4012,3.3825,3.3825,15600.0],["1994-08-31",3.4012,3.4012,3.3825,3.4012,11200.0],["1994-09-01",3.3825,3.4012,3.3638,3.3825,8500.0],["1994-09-02",3.3825,3.3825,3.3638,3.3638,4000.0],["1994-09-06",3.3825,3.3825,3.3638,3.3638,800.0],["1994-09-07",3.3638,3.3825,3.3638,3.3825,3500.0],["1994-09-08",3.3638,3.4198,3.3638,3.4012,28200.0],["1994-09-09",3.3825,3.4012,3.3638,3.3825,54900.0],["1994-09-12",3.3451,3.4012,3.3451,3.4012,8500.0],["1994-09-13",3.4385,3.4385,3.4012,3.4012,11000.0],["1994-09-14",3.4198,3.4572,3.4198,3.4385,34900.0],["1994-09-15",3.4572,3.4572,3.4198,3.4385,22900.0],["1994-09-16",3.4385,3.4385,3.4012,3.4198,2500.0],["1994-09-19",3.4385,3.4572,3.4198,3.4572,27300.0],["1994-09-20",3.4572,3.4572,3.4012,3.4012,7500.0],["1994-09-21",3.4012,3.4385,3.4012,3.4385,14900.0],["1994-09-22",3.4012,3.4198,3.4012,3.4012,4800.0],["1994-09-23",3.4198,3.4385,3.4198,3.4385,37600.0],["1994-09-26",3.4667,3.4667,3.4286,3.4477,18100.0],["1994-09-27",3.4477,3.4477,3.4286,3.4477,11000.0],["1994-09-28",3.4477,3.4667,3.4477,3.4667,5200.0],["1994-09-29",3.4858,3.4858,3.4858,3.4858,5900.0],["1994-09-30",3.4667,3.5429,3.4667,3.5048,19100.0],["1994-10-03",3.5429,3.5429,3.5048,3.5048,8200.0],["1994-10-04",3.5239,3.5429,3.5048,3.5048,6400.0],["1994-10-05",3.4858,3.5429,3.4858,3.5429,21600.0],["1994-10-06",3.5429,3.5429,3.5239,3.5239,3400.0],["1994-10-07",3.5429,3.581,3.5239,3.5429,6000.0],["1994-10-10",3.5429,3.5429,3.4858,3.5048,130000.0],["1994-10-11",3.4858,3.5048,3.4667,3.4858,10500.0],["1994-10-12",3.5048,3.5239,3.4858,3.4858,1900.0],["1994-10-13",3.5239,3.5239,3.4858,3.5048,2000.0],["1994-10-14",3.4858,3.5048,3.4477,3.5048,11000.0],["1994-10-17",3.4667,3.4667,3.3524,3.4286,14700.0],["1994-10-18",3.4286,3.4667,3.4286,3.4667,12200.0],["1994-10-19",3.4477,3.4477,3.4477,3.4477,3300.0],["1994-10-20",3.4286,3.4286,3.4286,3.4286,3500.0],["1994-10-21",3.3905,3.4096,3.3715,3.3715,13200.0],["1994-10-24",3.3715,3.3715,3.3334,3.3524,20500.0],["1994-10-25",3.3905,3.4096,3.3905,3.4096,27500.0],["1994-10-26",3.4477,3.4477,3.4286,3.4477,2100.0],["1994-10-27",3.4477,3.4667,3.4286,3.4286,1000.0],["1994-10-28",3.4286,3.4286,3.3524,3.3524,27400.0],["1994-10-31",3.3905,3.4286,3.3524,3.4286,10700.0],["1994-11-01",3.4286,3.4286,3.3143,3.3143,5700.0],["1994-11-02",3.2953,3.3143,3.2953,3.2953,2900.0],["1994-11-03",3.3334,3.3334,3.3143,3.3334,4600.0],["1994-11-04",3.3334,3.3715,3.2953,3.3334,8600.0],["1994-11-07",3.3334,3.3334,3.3334,3.3334,6700.0],["1994-11-08",3.3715,3.3715,3.3334,3.3334,2500.0],["1994-11-09",3.3334,3.3715,3.3334,3.3715,17700.0],["1994-11-10",3.3905,3.3905,3.3905,3.3905,8600.0],["1994-11-11",3.3905,3.4477,3.3905,3.4286,17300.0],["1994-11-14",3.4477,3.4667,3.4286,3.4667,12800.0],["1994-11-15",3.4477,3.4858,3.4477,3.4667,19600.0],["1994-11-16",3.4667,3.5239,3.4667,3.4858,14500.0],["1994-11-17",3.4667,3.4858,3.4477,3.4667,24400.0],["1994-11-18",3.4667,3.4667,3.4477,3.4477,12900.0],["1994-11-21",3.4667,3.4667,3.4286,3.4286,7400.0],["1994-11-22",3.4286,3.4286,3.3334,3.3334,6000.0],["1994-11-23",3.3334,3.3334,3.2001,3.2001,14700.0],["1994-11-25",3.2191,3.2382,3.162,3.2191,12500.0],["1994-11-28",3.2001,3.2191,3.162,3.2191,14100.0],["1994-11-29",3.2191,3.2382,3.2001,3.2001,4600.0],["1994-11-30",3.2191,3.2191,3.181,3.2191,5100.0],["1994-12-01",3.2191,3.2191,3.162,3.162,2600.0],["1994-12-02",3.162,3.181,3.1239,3.181,3700.0],["1994-12-05",3.2191,3.2191,3.1239,3.1239,6900.0],["1994-12-06",3.1239,3.1239,3.0286,3.0286,22500.0],["1994-12-07",3.0477,3.1239,3.0096,3.1239,173300.0],["1994-12-08",3.162,3.2762,3.162,3.2762,14800.0],["1994-12-09",3.2762,3.2953,3.2572,3.2762,16500.0],["1994-12-12",3.3143,3.3334,3.3048,3.3334,10900.0],["1994-12-13",3.3334,3.3905,3.3334,3.3905,55400.0],["1994-12-14",3.3715,3.4096,3.3524,3.4096,76100.0],["1994-12-15",3.4477,3.4858,3.4286,3.4477,59300.0],["1994-12-16",3.4477,3.5048,3.4477,3.4667,79000.0],["1994-12-19",3.4667,3.4667,3.3905,3.3905,61900.0],["1994-12-20",3.4286,3.4286,3.2191,3.3143,452400.0],["1994-12-21",3.3524,3.3715,3.2953,3.3143,13900.0],["1994-12-22",3.3524,3.4096,3.3524,3.3905,4100.0],["1994-12-23",3.3999,3.3999,3.3999,3.3999,300.0],["1994-12-27",3.3804,3.3999,3.3804,3.3804,800.0],["1994-12-28",3.4193,3.4387,3.4193,3.4387,2100.0],["1994-12-29",3.4193,3.497,3.4193,3.497,3700.0],["1994-12-30",3.4581,3.5164,3.4581,3.497,6700.0],["1995-01-03",3.497,3.5164,3.4581,3.4581,3900.0],["1995-01-04",3.4581,3.4581,3.4581,3.4581,900.0],["1995-01-05",3.4581,3.4581,3.4387,3.4387,7700.0],["1995-01-06",3.4387,3.4387,3.4193,3.4387,21400.0],["1995-01-09",3.4193,3.4193,3.3804,3.3999,21400.0],["1995-01-10",3.3804,3.4193,3.3804,3.3804,4600.0],["1995-01-11",3.361,3.3999,3.361,3.3804,21200.0],["1995-01-12",3.3999,3.3999,3.3804,3.3999,3800.0],["1995-01-13",3.3804,3.4193,3.3804,3.4193,18700.0],["1995-01-16",3.4193,3.4193,3.3999,3.3999,17200.0],["1995-01-17",3.4193,3.4193,3.3999,3.3999,28800.0],["1995-01-18",3.3999,3.3999,3.3804,3.3999,3900.0],["1995-01-19",3.3999,3.3999,3.2833,3.2833,26400.0],["1995-01-20",3.2833,3.3221,3.2833,3.3221,13800.0],["1995-01-23",3.3221,3.3221,3.3027,3.3027,11400.0],["1995-01-24",3.3027,3.3027,3.2833,3.3027,32200.0],["1995-01-25",3.3027,3.3221,3.3027,3.3027,23800.0],["1995-01-26",3.3416,3.3416,3.3221,3.3221,3900.0],["1995-01-27",3.3416,3.361,3.3416,3.3416,5400.0],["1995-01-30",3.361,3.361,3.3221,3.3221,3200.0],["1995-01-31",3.361,3.4193,3.361,3.4193,4600.0],["1995-02-01",3.4581,3.4581,3.3999,3.4193,13900.0],["1995-02-02",3.3999,3.4581,3.3999,3.4581,7400.0],["1995-02-03",3.497,3.5164,3.497,3.497,10100.0],["1995-02-06",3.5359,3.5941,3.5164,3.5747,100700.0],["1995-02-07",3.5553,3.5747,3.5553,3.5747,19300.0],["1995-02-08",3.5553,3.5941,3.5553,3.5747,17100.0],["1995-02-09",3.5941,3.5941,3.5553,3.5553,17200.0],["1995-02-10",3.5553,3.5553,3.5553,3.5553,700.0],["1995-02-13",3.5747,3.5747,3.5553,3.5553,2300.0],["1995-02-14",3.5553,3.5553,3.5164,3.5359,25500.0],["1995-02-15",3.5747,3.5747,3.5359,3.5747,2300.0],["1995-02-16",3.5553,3.5747,3.5553,3.5747,6200.0],["1995-02-17",3.5553,3.5553,3.5553,3.5553,1900.0],["1995-02-21",3.5747,3.5747,3.5359,3.5553,2600.0],["1995-02-22",3.5553,3.5747,3.5359,3.5553,79800.0],["1995-02-23",3.5553,3.5553,3.5553,3.5553,27400.0],["1995-02-24",3.5553,3.5941,3.5553,3.5941,11900.0],["1995-02-27",3.5747,3.5941,3.5747,3.5941,20600.0],["1995-02-28",3.5941,3.5941,3.497,3.5164,46500.0],["1995-03-01",3.5359,3.5747,3.5164,3.5747,24000.0],["1995-03-02",3.5941,3.5941,3.5553,3.5941,24900.0],["1995-03-03",3.5747,3.5941,3.5747,3.5941,3100.0],["1995-03-06",3.5747,3.5941,3.5747,3.5941,3400.0],["1995-03-07",3.5747,3.5747,3.5553,3.5553,1200.0],["1995-03-08",3.5553,3.5553,3.5359,3.5553,4700.0],["1995-03-09",3.5553,3.5747,3.5553,3.5747,6000.0],["1995-03-10",3.5747,3.5747,3.5747,3.5747,3100.0],["1995-03-13",3.5747,3.5941,3.5747,3.5941,8400.0],["1995-03-14",3.5941,3.5941,3.5747,3.5747,10400.0],["1995-03-15",3.5941,3.5941,3.5747,3.5747,39900.0],["1995-03-16",3.5747,3.5941,3.5747,3.5941,6600.0],["1995-03-17",3.5941,3.5941,3.5747,3.5941,10000.0],["1995-03-20",3.5941,3.5941,3.5747,3.5941,31400.0],["1995-03-21",3.5941,3.5941,3.5941,3.5941,2000.0],["1995-03-22",3.5941,3.5941,3.5747,3.5941,24200.0],["1995-03-23",3.5941,3.5941,3.5747,3.5747,32000.0],["1995-03-24",3.5941,3.5941,3.5553,3.5553,5100.0],["1995-03-27",3.5862,3.5862,3.5664,3.5664,1300.0],["1995-03-28",3.5466,3.5664,3.5267,3.5664,17500.0],["1995-03-29",3.5664,3.606,3.5466,3.5466,11300.0],["1995-03-30",3.5267,3.5466,3.5267,3.5466,7900.0],["1995-03-31",3.5466,3.5664,3.5466,3.5664,20700.0],["1995-04-03",3.5664,3.5664,3.5466,3.5664,16400.0],["1995-04-04",3.5466,3.5664,3.5466,3.5664,5100.0],["1995-04-05",3.5664,3.5664,3.4871,3.4871,23300.0],["1995-04-06",3.5267,3.5466,3.4277,3.4277,11700.0],["1995-04-07",3.4079,3.4079,3.3088,3.3484,17900.0],["1995-04-10",3.3484,3.4673,3.3484,3.4673,4500.0],["1995-04-11",3.4673,3.4673,3.4475,3.4673,3000.0],["1995-04-12",3.4673,3.4673,3.4277,3.4277,52200.0],["1995-04-13",3.4277,3.4277,3.3881,3.4277,31600.0],["1995-04-17",3.4277,3.4277,3.4079,3.4079,6300.0],["1995-04-18",3.4079,3.4079,3.3682,3.3682,700.0],["1995-04-19",3.3881,3.3881,3.3881,3.3881,2300.0],["1995-04-20",3.3881,3.4079,3.3881,3.3881,19300.0],["1995-04-21",3.3881,3.4079,3.3682,3.3881,24400.0],["1995-04-24",3.3682,3.3881,3.3682,3.3881,15600.0],["1995-04-25",3.3881,3.4079,3.3881,3.4079,16500.0],["1995-04-26",3.3682,3.4277,3.3682,3.4277,18100.0],["1995-04-27",3.4277,3.4277,3.4079,3.4277,13600.0],["1995-04-28",3.4079,3.4079,3.3881,3.3881,5500.0],["1995-05-01",3.3881,3.4673,3.3881,3.3881,5300.0],["1995-05-02",3.4277,3.4475,3.4079,3.4277,162900.0],["1995-05-03",3.4475,3.4475,3.4277,3.4475,44700.0],["1995-05-04",3.4673,3.606,3.4673,3.5862,38800.0],["1995-05-05",3.6258,3.6456,3.606,3.6456,21500.0],["1995-05-08",3.6456,3.6853,3.6456,3.6853,10500.0],["1995-05-09",3.6853,3.7447,3.6853,3.7447,127300.0],["1995-05-10",3.7447,3.7645,3.7447,3.7645,15700.0],["1995-05-11",3.7447,3.7645,3.7249,3.7249,1900.0],["1995-05-12",3.6853,3.7645,3.6853,3.7249,10800.0],["1995-05-15",3.7249,3.7645,3.6853,3.7051,55300.0],["1995-05-16",3.7051,3.7051,3.606,3.6853,6800.0],["1995-05-17",3.6853,3.7447,3.6853,3.7249,28600.0],["1995-05-18",3.7051,3.7843,3.7051,3.7843,29600.0],["1995-05-19",3.7843,3.8239,3.7843,3.8041,169600.0],["1995-05-22",3.8041,3.8239,3.8041,3.8239,14700.0],["1995-05-23",3.8239,3.8239,3.8041,3.8041,19400.0],["1995-05-24",3.8239,3.8239,3.8041,3.8041,43000.0],["1995-05-25",3.8239,3.8438,3.8041,3.8041,60000.0],["1995-05-26",3.8041,3.8239,3.8041,3.8239,19200.0],["1995-05-30",3.8239,3.8239,3.8041,3.8041,31100.0],["1995-05-31",3.8239,3.8239,3.7843,3.7843,60700.0],["1995-06-01",3.7843,3.8239,3.7843,3.8041,31700.0],["1995-06-02",3.8041,3.8834,3.8041,3.8834,20600.0],["1995-06-05",3.923,3.9428,3.8636,3.8636,14300.0],["1995-06-06",3.8834,3.8834,3.8239,3.8636,2900.0],["1995-06-07",3.9032,3.9032,3.8636,3.8834,14700.0],["1995-06-08",3.8438,3.8636,3.8239,3.8239,32900.0],["1995-06-09",3.8438,3.8438,3.7843,3.7843,17000.0],["1995-06-12",3.7645,3.7843,3.7645,3.7843,5500.0],["1995-06-13",3.8041,3.8239,3.8041,3.8041,9700.0],["1995-06-14",3.8239,3.8239,3.8041,3.8239,5300.0],["1995-06-15",3.8239,3.8239,3.8041,3.8239,10800.0],["1995-06-16",3.8239,3.8438,3.8239,3.8438,34900.0],["1995-06-19",3.8438,3.923,3.8438,3.923,13500.0],["1995-06-20",3.9626,3.9626,3.9032,3.923,20300.0],["1995-06-21",3.923,3.923,3.8834,3.9032,8800.0],["1995-06-22",3.9032,3.923,3.8834,3.923,54400.0],["1995-06-23",3.923,3.9428,3.9032,3.9032,65100.0],["1995-06-26",3.923,3.923,3.9032,3.923,14000.0],["1995-06-27",3.9428,3.9428,3.9032,3.923,6000.0],["1995-06-28",3.923,3.9626,3.9032,3.9626,18200.0],["1995-06-29",3.923,3.9428,3.8834,3.9032,30500.0],["1995-06-30",3.8834,3.9626,3.8834,3.9626,28600.0],["1995-07-03",3.9626,3.9626,3.923,3.9626,7700.0],["1995-07-05",4.0143,4.0345,3.9538,4.0143,32300.0],["1995-07-06",4.0345,4.0345,3.9941,3.9941,11200.0],["1995-07-07",3.9739,3.9941,3.9538,3.9941,85800.0],["1995-07-10",3.9941,3.9941,3.9739,3.9941,18600.0],["1995-07-11",3.9739,4.0143,3.9739,4.0143,3100.0],["1995-07-12",4.0143,4.0143,3.9941,4.0143,6700.0],["1995-07-13",4.0143,4.0143,4.0143,4.0143,27400.0],["1995-07-14",3.9739,4.0143,3.9739,3.9739,2800.0],["1995-07-17",4.0143,4.0143,3.9739,3.9941,17900.0],["1995-07-18",3.9941,4.0143,3.9739,4.0143,5100.0],["1995-07-19",4.0143,4.0143,3.9739,3.9941,700.0],["1995-07-20",4.0143,4.0143,4.0143,4.0143,2300.0],["1995-07-21",4.0143,4.0143,3.9739,3.9739,20800.0],["1995-07-24",3.9941,4.0143,3.9739,3.9739,10100.0],["1995-07-25",3.9538,3.9538,3.9134,3.9134,15700.0],["1995-07-26",3.8932,3.9739,3.8932,3.9739,2500.0],["1995-07-27",3.9739,4.0143,3.9739,3.9941,1400.0],["1995-07-28",4.0143,4.0143,4.0143,4.0143,800.0],["1995-07-31",4.0143,4.0143,4.0143,4.0143,700.0],["1995-08-01",4.0143,4.0143,3.9941,3.9941,13500.0],["1995-08-02",4.0143,4.0345,3.9941,4.0345,11900.0],["1995-08-03",4.0345,4.0345,4.0143,4.0345,12400.0],["1995-08-04",4.0345,4.0345,4.0143,4.0345,2300.0],["1995-08-07",4.0143,4.0345,4.0143,4.0143,1600.0],["1995-08-08",4.0143,4.0345,4.0143,4.0345,2600.0],["1995-08-09",4.0345,4.0345,3.9941,3.9941,43300.0],["1995-08-10",4.0143,4.0345,3.9941,4.0143,17500.0],["1995-08-11",4.0345,4.0345,4.0143,4.0143,2900.0],["1995-08-14",4.0143,4.0345,4.0143,4.0345,12900.0],["1995-08-15",4.0345,4.0546,4.0345,4.0546,1300.0],["1995-08-16",4.0546,4.0546,3.9941,3.9941,36900.0],["1995-08-17",3.9538,3.9941,3.9538,3.9739,5000.0],["1995-08-18",3.9739,3.9941,3.9739,3.9739,1800.0],["1995-08-21",3.9538,3.9941,3.9538,3.9941,33100.0],["1995-08-22",3.9538,3.9739,3.9538,3.9538,9300.0],["1995-08-23",3.9538,3.9739,3.9538,3.9538,39000.0],["1995-08-24",3.9336,3.9538,3.9336,3.9538,2100.0],["1995-08-25",3.9941,3.9941,3.9336,3.9336,2000.0],["1995-08-28",3.9739,3.9941,3.9739,3.9739,2500.0],["1995-08-29",3.9941,4.0143,3.9941,3.9941,13700.0],["1995-08-30",3.9941,4.0345,3.9739,3.9739,8300.0],["1995-08-31",4.0143,4.0546,3.9941,4.0546,24600.0],["1995-09-01",4.0143,4.0345,4.0143,4.0345,12100.0],["1995-09-05",4.0345,4.0546,4.0345,4.0546,21300.0],["1995-09-06",4.0546,4.0546,4.0143,4.0143,17700.0],["1995-09-07",3.9941,4.0748,3.9941,4.0748,75500.0],["1995-09-08",4.0748,4.0748,4.0748,4.0748,1900.0],["1995-09-11",4.0748,4.0748,4.0748,4.0748,23400.0],["1995-09-12",4.0546,4.0748,4.0546,4.0748,2300.0],["1995-09-13",4.0748,4.095,4.0748,4.0748,32900.0],["1995-09-14",4.095,4.1555,4.0748,4.1151,16700.0],["1995-09-15",4.1353,4.1353,4.1151,4.1151,15000.0],["1995-09-18",4.1151,4.1353,4.0546,4.0546,13100.0],["1995-09-19",4.0345,4.095,4.0345,4.0748,5200.0],["1995-09-20",4.1151,4.1151,4.1151,4.1151,2000.0],["1995-09-21",4.1151,4.1151,4.095,4.095,5700.0],["1995-09-22",4.1353,4.1555,4.095,4.1555,13900.0],["1995-09-25",4.1555,4.1958,4.1151,4.1757,22100.0],["1995-09-26",4.1757,4.1958,4.1757,4.1958,8600.0],["1995-09-27",4.1555,4.1555,4.1151,4.1353,8100.0],["1995-09-28",4.1353,4.1353,4.095,4.1353,2600.0],["1995-09-29",4.1353,4.1958,4.1353,4.1958,24600.0],["1995-10-02",4.1958,4.1958,4.1555,4.1958,2800.0],["1995-10-03",4.1958,4.1958,4.1151,4.1151,28800.0],["1995-10-04",4.1472,4.1472,4.0445,4.0856,32500.0],["1995-10-05",4.0856,4.0856,4.0445,4.0856,3600.0],["1995-10-06",4.0856,4.0856,4.065,4.065,2018400.0],["1995-10-09",4.065,4.065,4.0445,4.0445,10400.0],["1995-10-10",4.024,4.065,4.024,4.065,38500.0],["1995-10-11",4.0856,4.1266,4.0856,4.1266,4100.0],["1995-10-12",4.1266,4.1472,4.1061,4.1061,7400.0],["1995-10-13",4.1472,4.1472,4.1472,4.1472,3400.0],["1995-10-16",4.1472,4.1677,4.1472,4.1677,35400.0],["1995-10-17",4.1677,4.1677,4.1266,4.1266,3000.0],["1995-10-18",4.1472,4.1472,4.065,4.065,16900.0],["1995-10-19",4.0856,4.0856,4.0445,4.065,18500.0],["1995-10-20",4.0856,4.1061,4.065,4.1061,2300.0],["1995-10-23",4.1061,4.1266,4.065,4.0856,3200.0],["1995-10-24",4.065,4.1266,4.065,4.1266,85100.0],["1995-10-25",4.1266,4.1266,4.1061,4.1061,12000.0],["1995-10-26",4.1266,4.1266,4.1061,4.1266,44300.0],["1995-10-27",4.1061,4.1266,4.1061,4.1266,29000.0],["1995-10-30",4.1677,4.1677,4.1266,4.1266,8900.0],["1995-10-31",4.1677,4.1677,4.0856,4.0856,3500.0],["1995-11-01",4.0856,4.1061,4.0856,4.0856,39000.0],["1995-11-02",4.065,4.0856,4.065,4.0856,11300.0],["1995-11-03",4.1061,4.1472,4.1061,4.1472,4200.0],["1995-11-06",4.1472,4.1472,4.1266,4.1266,5000.0],["1995-11-07",4.1061,4.1061,4.0856,4.1061,7400.0],["1995-11-08",4.1061,4.1061,4.0856,4.1061,2900.0],["1995-11-09",4.1061,4.1061,4.0856,4.1061,60200.0],["1995-11-10",4.065,4.0856,4.0445,4.0445,5900.0],["1995-11-13",4.0856,4.1266,4.0856,4.1061,52400.0],["1995-11-14",4.1266,4.1472,4.1061,4.1472,27600.0],["1995-11-15",4.1472,4.1882,4.1266,4.1882,12200.0],["1995-11-16",4.1677,4.1882,4.1266,4.1677,10000.0],["1995-11-17",4.1472,4.1472,4.1061,4.1266,12700.0],["1995-11-20",4.1266,4.1677,4.1266,4.1472,8100.0],["1995-11-21",4.1677,4.1677,4.1266,4.1677,8000.0],["1995-11-22",4.1266,4.1472,4.1266,4.1472,2800.0],["1995-11-24",4.1677,4.1677,4.1677,4.1677,4300.0],["1995-11-27",4.1677,4.1882,4.1472,4.1882,42400.0],["1995-11-28",4.1677,4.2293,4.1677,4.2293,12800.0],["1995-11-29",4.1882,4.2088,4.1266,4.1266,128800.0],["1995-11-30",4.1472,4.1472,4.1061,4.1061,21300.0],["1995-12-01",4.1266,4.1472,4.1061,4.1472,35500.0],["1995-12-04",4.1266,4.1472,4.1061,4.1472,8100.0],["1995-12-05",4.1677,4.2293,4.1677,4.2088,16400.0],["1995-12-06",4.2088,4.2088,4.1677,4.1677,36100.0],["1995-12-07",4.1882,4.1882,4.1882,4.1882,1700.0],["1995-12-08",4.1882,4.1882,4.1882,4.1882,3300.0],["1995-12-11",4.1882,4.2088,4.1882,4.2088,19100.0],["1995-12-12",4.2088,4.2498,4.1882,4.2293,20200.0],["1995-12-13",4.2293,4.2293,4.1882,4.1882,29300.0],["1995-12-14",4.1882,4.2088,4.1882,4.2088,7300.0],["1995-12-15",4.2293,4.2498,4.2293,4.2498,95900.0],["1995-12-18",4.2293,4.2704,4.2293,4.2704,11200.0],["1995-12-19",4.2498,4.2909,4.2498,4.2909,12100.0],["1995-12-20",4.3114,4.3114,4.2293,4.2293,51300.0],["1995-12-21",4.2088,4.2293,4.2088,4.2088,14900.0],["1995-12-22",4.2293,4.2704,4.2088,4.2704,5800.0],["1995-12-26",4.2704,4.3114,4.2704,4.2909,14000.0],["1995-12-27",4.2909,4.3114,4.2704,4.3114,24600.0],["1995-12-28",4.3114,4.3114,4.2909,4.3114,1000.0],["1995-12-29",4.3114,4.3319,4.3114,4.3319,27400.0],["1996-01-02",4.3319,4.3525,4.3114,4.3525,12800.0],["1996-01-03",4.3114,4.3319,4.3114,4.3319,7600.0],["1996-01-04",4.3645,4.3854,4.3645,4.3645,38300.0],["1996-01-05",4.3854,4.3854,4.3228,4.3645,75900.0],["1996-01-08",4.3854,4.4063,4.3854,4.3854,5700.0],["1996-01-09",4.3436,4.3854,4.3228,4.3854,74600.0],["1996-01-10",4.3854,4.3854,4.3854,4.3854,61300.0],["1996-01-11",4.3854,4.4272,4.3228,4.3228,64200.0],["1996-01-12",4.3228,4.3436,4.3019,4.3436,32400.0],["1996-01-15",4.3228,4.3436,4.2601,4.281,13200.0],["1996-01-16",4.281,4.3228,4.2392,4.2392,26400.0],["1996-01-17",4.2183,4.2601,4.2183,4.2183,54800.0],["1996-01-18",4.1766,4.2601,4.1766,4.2601,48000.0],["1996-01-19",4.2601,4.3019,4.2601,4.3019,32400.0],["1996-01-22",4.3019,4.3436,4.3019,4.3436,2400.0],["1996-01-23",4.3436,4.4063,4.3228,4.4063,21800.0],["1996-01-24",4.4063,4.4063,4.3645,4.3854,25200.0],["1996-01-25",4.3854,4.3854,4.3645,4.3854,6000.0],["1996-01-26",4.3854,4.3854,4.3645,4.3645,3000.0],["1996-01-29",4.3645,4.4272,4.3645,4.4063,12300.0],["1996-01-30",4.4063,4.4481,4.3854,4.4481,21900.0],["1996-01-31",4.4898,4.5942,4.4898,4.5942,46300.0],["1996-02-01",4.5733,4.5733,4.5525,4.5525,31000.0],["1996-02-02",4.5525,4.6778,4.5525,4.6151,41200.0],["1996-02-05",4.636,4.636,4.5942,4.6151,8600.0],["1996-02-06",4.6151,4.6151,4.5733,4.5733,57200.0],["1996-02-07",4.5733,4.5733,4.5107,4.5525,29100.0],["1996-02-08",4.5316,4.5733,4.5107,4.5733,10500.0],["1996-02-09",4.5316,4.5525,4.5316,4.5525,5900.0],["1996-02-12",4.5525,4.5525,4.5525,4.5525,1800.0],["1996-02-13",4.5107,4.5316,4.4689,4.5107,14900.0],["1996-02-14",4.5525,4.5525,4.4689,4.5316,16900.0],["1996-02-15",4.5316,4.5316,4.4689,4.4689,12200.0],["1996-02-16",4.4689,4.4898,4.4689,4.4898,5400.0],["1996-02-20",4.5107,4.5107,4.4481,4.4481,15500.0],["1996-02-21",4.4689,4.4689,4.4063,4.4063,46900.0],["1996-02-22",4.3854,4.4063,4.3645,4.3854,11200.0],["1996-02-23",4.3854,4.4272,4.3019,4.4272,42500.0],["1996-02-26",4.4063,4.5107,4.4063,4.5107,33900.0],["1996-02-27",4.5107,4.5316,4.4689,4.4689,4300.0],["1996-02-28",4.4689,4.5316,4.4689,4.5107,103100.0],["1996-02-29",4.5107,4.5107,4.4898,4.4898,66100.0],["1996-03-01",4.5107,4.5107,4.4898,4.5107,8600.0],["1996-03-04",4.4898,4.4898,4.4063,4.4272,16500.0],["1996-03-05",4.4481,4.4481,4.4063,4.4481,4400.0],["1996-03-06",4.4898,4.4898,4.4272,4.4272,6300.0],["1996-03-07",4.4272,4.5107,4.4272,4.4898,24400.0],["1996-03-08",4.4689,4.4898,4.4481,4.4481,9700.0],["1996-03-11",4.4481,4.4481,4.4481,4.4481,2100.0],["1996-03-12",4.4689,4.5107,4.4689,4.5107,9500.0],["1996-03-13",4.5107,4.5107,4.4689,4.4898,19100.0],["1996-03-14",4.4822,4.5034,4.4609,4.4822,9100.0],["1996-03-15",4.4822,4.5034,4.376,4.376,31300.0],["1996-03-18",4.3972,4.4822,4.3972,4.4822,7300.0],["1996-03-19",4.5034,4.5247,4.5034,4.5247,15300.0],["1996-03-20",4.5034,4.5247,4.4822,4.5247,13300.0],["1996-03-21",4.5671,4.6734,4.5671,4.6309,27400.0],["1996-03-22",4.6521,4.6521,4.5884,4.5884,13100.0],["1996-03-25",4.5671,4.5671,4.5459,4.5459,2000.0],["1996-03-26",4.5459,4.6309,4.5459,4.5884,55200.0],["1996-03-27",4.5884,4.6096,4.5671,4.6096,18700.0],["1996-03-28",4.6309,4.6309,4.5884,4.6096,8000.0],["1996-03-29",4.6309,4.6521,4.6309,4.6309,4200.0],["1996-04-01",4.6309,4.6309,4.4609,4.4822,26000.0],["1996-04-02",4.4397,4.4609,4.4397,4.4397,1365900.0],["1996-04-03",4.4397,4.4609,4.4397,4.4397,281300.0],["1996-04-04",4.4609,4.4822,4.4397,4.4397,95700.0],["1996-04-08",4.4184,4.4184,4.376,4.376,189100.0],["1996-04-09",4.376,4.3972,4.3335,4.3335,63900.0],["1996-04-10",4.3122,4.3335,4.291,4.291,58900.0],["1996-04-11",4.291,4.376,4.291,4.291,151800.0],["1996-04-12",4.2697,4.291,4.2485,4.291,93800.0],["1996-04-15",4.291,4.3335,4.2273,4.3122,29100.0],["1996-04-16",4.291,4.3547,4.291,4.3122,68200.0],["1996-04-17",4.3122,4.4397,4.3122,4.4397,103000.0],["1996-04-18",4.4184,4.4397,4.376,4.3972,27800.0],["1996-04-19",4.376,4.4184,4.376,4.4184,13500.0],["1996-04-22",4.4184,4.4397,4.3972,4.3972,20500.0],["1996-04-23",4.4184,4.4397,4.3547,4.4184,29700.0],["1996-04-24",4.4397,4.4609,4.4397,4.4609,61800.0],["1996-04-25",4.4397,4.4609,4.3972,4.4184,43400.0],["1996-04-26",4.4184,4.4397,4.3972,4.4184,24300.0],["1996-04-29",4.3972,4.4184,4.3972,4.3972,45300.0],["1996-04-30",4.4184,4.4397,4.3972,4.4397,41100.0],["1996-05-01",4.4397,4.4397,4.4184,4.4184,23800.0],["1996-05-02",4.4184,4.4609,4.4184,4.4609,34200.0],["1996-05-03",4.4184,4.4397,4.4184,4.4184,16000.0],["1996-05-06",4.4397,4.4397,4.4184,4.4397,10600.0],["1996-05-07",4.4609,4.4609,4.4397,4.4609,43900.0],["1996-05-08",4.4397,4.4822,4.4397,4.4609,32400.0],["1996-05-09",4.4822,4.4822,4.4397,4.4609,26500.0],["1996-05-10",4.4609,4.4609,4.4397,4.4609,30500.0],["1996-05-13",4.4397,4.5034,4.4397,4.5034,25200.0],["1996-05-14",4.4822,4.5034,4.4397,4.4397,21700.0],["1996-05-15",4.4397,4.4822,4.4397,4.4822,5700.0],["1996-05-16",4.4822,4.5034,4.4609,4.4822,23400.0],["1996-05-17",4.4822,4.5034,4.4609,4.5034,16600.0],["1996-05-20",4.4822,4.5247,4.4822,4.5034,46300.0],["1996-05-21",4.5034,4.5247,4.5034,4.5247,50900.0],["1996-05-22",4.5459,4.5459,4.5034,4.5247,27700.0],["1996-05-23",4.5247,4.5247,4.5034,4.5247,15300.0],["1996-05-24",4.5034,4.5247,4.5034,4.5034,13100.0],["1996-05-28",4.5034,4.5247,4.5034,4.5034,30200.0],["1996-05-29",4.5247,4.5247,4.5034,4.5247,14700.0],["1996-05-30",4.5247,4.5247,4.4822,4.4822,12000.0],["1996-05-31",4.5034,4.5459,4.5034,4.5459,27200.0],["1996-06-03",4.5459,4.5884,4.5034,4.5884,34800.0],["1996-06-04",4.5459,4.5884,4.5247,4.5671,32300.0],["1996-06-05",4.5884,4.599,4.5671,4.5671,21800.0],["1996-06-06",4.5884,4.5884,4.5459,4.5459,20300.0],["1996-06-07",4.5459,4.6096,4.5459,4.5884,15300.0],["1996-06-10",4.5459,4.5671,4.5034,4.5247,36200.0],["1996-06-11",4.5034,4.5671,4.5034,4.5671,18500.0],["1996-06-12",4.5671,4.5671,4.5034,4.5034,12900.0],["1996-06-13",4.5247,4.5459,4.5034,4.5459,5900.0],["1996-06-14",4.5247,4.6521,4.5247,4.6521,25800.0],["1996-06-17",4.6096,4.6521,4.5671,4.5671,16300.0],["1996-06-18",4.6096,4.6096,4.5671,4.5671,7500.0],["1996-06-19",4.5671,4.5884,4.5671,4.5671,6000.0],["1996-06-20",4.5671,4.6309,4.5671,4.5884,43400.0],["1996-06-21",4.6309,4.6521,4.6096,4.6521,11100.0],["1996-06-24",4.6521,4.6521,4.6096,4.6309,31700.0],["1996-06-25",4.6309,4.6309,4.5884,4.6096,13400.0],["1996-06-26",4.6451,4.6451,4.5802,4.6235,12500.0],["1996-06-27",4.6451,4.6883,4.6451,4.6667,22800.0],["1996-06-28",4.6883,4.6883,4.6451,4.6451,40500.0],["1996-07-01",4.6667,4.6667,4.6018,4.6667,7300.0],["1996-07-02",4.6451,4.6667,4.6235,4.6667,22500.0],["1996-07-03",4.6667,4.7099,4.6667,4.6883,48800.0],["1996-07-05",4.6883,4.6883,4.6235,4.6235,9800.0],["1996-07-08",4.6235,4.6235,4.537,4.5802,68600.0],["1996-07-09",4.5802,4.6451,4.537,4.5586,34800.0],["1996-07-10",4.537,4.5586,4.429,4.5154,66300.0],["1996-07-11",4.4938,4.5154,4.4722,4.4938,52300.0],["1996-07-12",4.4722,4.4722,4.4506,4.4506,32100.0],["1996-07-15",4.4506,4.4722,4.429,4.4722,14400.0],["1996-07-16",4.4938,4.6018,4.4938,4.537,32100.0],["1996-07-17",4.537,4.5802,4.4938,4.5586,16500.0],["1996-07-18",4.5586,4.6018,4.5586,4.5586,9900.0],["1996-07-19",4.5586,4.6018,4.5586,4.6018,5200.0],["1996-07-22",4.6018,4.6018,4.537,4.6018,7100.0],["1996-07-23",4.6235,4.6235,4.6018,4.6018,13500.0],["1996-07-24",4.6018,4.6235,4.5802,4.6235,6000.0],["1996-07-25",4.6451,4.7531,4.6451,4.7531,33400.0],["1996-07-26",4.7531,4.7531,4.7099,4.7099,52300.0],["1996-07-29",4.7099,4.7099,4.6883,4.6883,17200.0],["1996-07-30",4.6883,4.6883,4.5802,4.6235,19300.0],["1996-07-31",4.6235,4.8395,4.6018,4.8395,28400.0],["1996-08-01",4.8395,4.8395,4.6883,4.7099,18600.0],["1996-08-02",4.7099,4.7099,4.6667,4.6883,36400.0],["1996-08-05",4.7315,4.7531,4.7315,4.7531,31200.0],["1996-08-06",4.7531,4.7531,4.6883,4.7531,18100.0],["1996-08-07",4.7531,4.7531,4.6883,4.7315,83800.0],["1996-08-08",4.7315,4.7531,4.7315,4.7531,7600.0],["1996-08-09",4.7315,4.8395,4.7315,4.8179,7400.0],["1996-08-12",4.8395,4.8395,4.7963,4.8179,14500.0],["1996-08-13",4.8179,4.8179,4.7531,4.7963,114100.0],["1996-08-14",4.7963,4.8395,4.7963,4.8179,23200.0],["1996-08-15",4.8179,4.8395,4.7963,4.7963,16800.0],["1996-08-16",4.7963,4.8395,4.7531,4.8395,25200.0],["1996-08-19",4.8395,4.8395,4.7963,4.8395,24200.0],["1996-08-20",4.8395,4.8395,4.7963,4.8395,31300.0],["1996-08-21",4.8395,4.8395,4.7963,4.7963,13200.0],["1996-08-22",4.7963,4.7963,4.7315,4.7747,20900.0],["1996-08-23",4.7747,4.7747,4.7531,4.7639,6500.0],["1996-08-26",4.7747,4.7747,4.7315,4.7747,5400.0],["1996-08-27",4.7747,4.8611,4.7531,4.8611,52200.0],["1996-08-28",4.8611,4.9043,4.8395,4.8611,13400.0],["1996-08-29",4.8611,4.9043,4.8611,4.9043,25100.0],["1996-08-30",4.8827,4.9043,4.8827,4.9043,39000.0],["1996-09-03",4.8827,4.8935,4.8179,4.8827,18300.0],["1996-09-04",4.8611,4.9043,4.8611,4.8827,18400.0],["1996-09-05",4.8827,4.9043,4.8827,4.9043,31600.0],["1996-09-06",4.8827,4.9043,4.8827,4.9043,11000.0],["1996-09-09",4.9259,4.9691,4.8827,4.9691,8300.0],["1996-09-10",4.9475,5.0123,4.9259,5.0123,9200.0],["1996-09-11",4.9907,5.0123,4.9475,4.9907,9500.0],["1996-09-12",4.9691,4.9907,4.7315,4.8827,160600.0],["1996-09-13",4.8827,4.8827,4.8395,4.8611,11000.0],["1996-09-16",4.8611,4.8611,4.7963,4.8611,11800.0],["1996-09-17",4.8395,4.9043,4.8395,4.9043,109600.0],["1996-09-18",4.9043,4.9043,4.7963,4.7963,5000.0],["1996-09-19",4.7747,4.8827,4.7747,4.8395,22800.0],["1996-09-20",4.8395,4.8827,4.8395,4.8827,8400.0],["1996-09-23",4.8827,4.9043,4.8611,4.9043,4700.0],["1996-09-24",4.9043,4.9043,4.8611,4.9043,7400.0],["1996-09-25",4.8745,4.9623,4.8745,4.9623,88200.0],["1996-09-26",4.9623,4.9842,4.9184,4.9842,27200.0],["1996-09-27",4.9403,4.9842,4.9184,4.9842,23000.0],["1996-09-30",4.9623,5.0062,4.9403,5.0062,41600.0],["1996-10-01",4.9842,4.9842,4.9623,4.9842,13900.0],["1996-10-02",4.9623,4.9842,4.9403,4.9623,37900.0],["1996-10-03",4.9623,4.9842,4.9623,4.9623,18500.0],["1996-10-04",4.9842,4.9842,4.9623,4.9842,43500.0],["1996-10-07",4.9623,4.9842,4.9623,4.9623,29300.0],["1996-10-08",4.9623,4.9842,4.9623,4.9842,14200.0],["1996-10-09",4.9623,4.9842,4.9623,4.9842,34100.0],["1996-10-10",4.9623,5.0062,4.9623,4.9842,39400.0],["1996-10-11",4.9842,5.0062,4.9842,5.0062,13600.0],["1996-10-14",4.9842,5.0062,4.9623,4.9842,26800.0],["1996-10-15",4.9623,4.9842,4.9623,4.9842,11200.0],["1996-10-16",4.9842,5.0062,4.9623,5.0062,40700.0],["1996-10-17",5.0062,5.0282,4.9842,5.0282,18100.0],["1996-10-18",5.0282,5.0501,5.0282,5.0501,3300.0],["1996-10-21",5.0501,5.0501,5.0282,5.0501,10300.0],["1996-10-22",5.0282,5.0501,5.0282,5.0501,6400.0],["1996-10-23",5.0282,5.0501,5.0282,5.0501,5000.0],["1996-10-24",5.0501,5.0501,5.0282,5.0501,5300.0],["1996-10-25",5.0282,5.0501,5.0282,5.0501,24800.0],["1996-10-28",5.0282,5.0501,5.0282,5.0282,18200.0],["1996-10-29",5.0501,5.0721,5.0282,5.0721,15900.0],["1996-10-30",5.0501,5.0721,5.0282,5.0282,13300.0],["1996-10-31",5.0501,5.0721,5.0282,5.0282,103200.0],["1996-11-01",5.0062,5.0501,5.0062,5.0501,16700.0],["1996-11-04",5.0721,5.094,5.0501,5.094,19200.0],["1996-11-05",5.094,5.2697,5.094,5.2477,33600.0],["1996-11-06",5.2697,5.3356,5.2258,5.3356,11700.0],["1996-11-07",5.3136,5.3575,5.2697,5.2916,10300.0],["1996-11-08",5.2477,5.2697,5.1819,5.2038,20700.0],["1996-11-11",5.1819,5.2038,5.1819,5.2038,3400.0],["1996-11-12",5.2258,5.2477,5.2038,5.2477,50400.0],["1996-11-13",5.2697,5.2916,5.2477,5.2916,7000.0],["1996-11-14",5.2697,5.3795,5.2697,5.3795,4200.0],["1996-11-15",5.3575,5.4453,5.3575,5.4453,19800.0],["1996-11-18",5.4234,5.5771,5.4234,5.5771,15900.0],["1996-11-19",5.5551,5.5551,5.4453,5.5112,44100.0],["1996-11-20",5.4453,5.4893,5.4234,5.4893,9700.0],["1996-11-21",5.4673,5.4893,5.4453,5.4893,31200.0],["1996-11-22",5.4893,5.5332,5.4893,5.5332,38900.0],["1996-11-25",5.5332,5.5551,5.5332,5.5551,22200.0],["1996-11-26",5.5771,5.5771,5.5332,5.5332,34700.0],["1996-11-27",5.5332,5.5332,5.4893,5.5332,11500.0],["1996-11-29",5.5551,5.599,5.5332,5.599,17600.0],["1996-12-02",5.5551,5.643,5.5551,5.643,51100.0],["1996-12-03",5.621,5.7967,5.621,5.7308,27100.0],["1996-12-04",5.7088,5.7966,5.5551,5.5551,76200.0],["1996-12-05",5.5551,5.5551,5.4014,5.4234,20200.0],["1996-12-06",5.3795,5.4234,5.3356,5.4234,32200.0],["1996-12-09",5.4014,5.4014,5.3575,5.3795,40600.0],["1996-12-10",5.3795,5.4014,5.3575,5.3575,70500.0],["1996-12-11",5.3356,5.3575,5.3136,5.3136,22100.0],["1996-12-12",5.3575,5.4453,5.3575,5.4014,25600.0],["1996-12-13",5.4234,5.5332,5.3795,5.5332,33200.0],["1996-12-16",5.5551,5.643,5.5551,5.621,10100.0],["1996-12-17",5.5771,5.6649,5.5771,5.6649,25400.0],["1996-12-18",5.6869,5.8406,5.6869,5.8186,14100.0],["1996-12-19",5.8186,5.8625,5.7967,5.8406,20400.0],["1996-12-20",5.8186,5.8625,5.7747,5.8625,16200.0],["1996-12-23",5.8186,5.8186,5.7308,5.7527,14100.0],["1996-12-24",5.7527,5.7527,5.643,5.7088,7400.0],["1996-12-26",5.6869,5.7527,5.6869,5.7527,8600.0],["1996-12-27",5.7967,5.8406,5.7308,5.8406,23500.0],["1996-12-30",5.8406,6.0821,5.8406,6.0162,42000.0],["1996-12-31",5.9723,6.104,5.9723,6.0601,37100.0],["1997-01-02",5.9504,5.9504,5.7088,5.7747,34900.0],["1997-01-03",5.7747,5.8186,5.643,5.643,40000.0],["1997-01-06",5.6349,5.6795,5.5681,5.6127,37400.0],["1997-01-07",5.6127,5.7463,5.6127,5.7463,43500.0],["1997-01-08",5.7463,5.8354,5.724,5.7908,23500.0],["1997-01-09",5.7463,5.8354,5.7463,5.8354,30000.0],["1997-01-10",5.7686,5.7908,5.6572,5.7017,26700.0],["1997-01-13",5.6572,5.7017,5.6572,5.6795,24800.0],["1997-01-14",5.7018,5.7908,5.7018,5.7908,97100.0],["1997-01-15",5.7686,5.7686,5.7017,5.7017,84400.0],["1997-01-16",5.7018,5.7018,5.6349,5.6572,38300.0],["1997-01-17",5.6349,5.6572,5.6349,5.6572,35300.0],["1997-01-20",5.7017,5.724,5.7017,5.724,109600.0],["1997-01-21",5.7017,5.724,5.6795,5.6795,86100.0],["1997-01-22",5.7017,5.7463,5.7017,5.724,69300.0],["1997-01-23",5.7463,5.7686,5.724,5.7463,37500.0],["1997-01-24",5.7463,5.8577,5.7018,5.8354,39300.0],["1997-01-27",5.8354,5.8354,5.7686,5.8354,24100.0],["1997-01-28",5.8354,5.9913,5.8131,5.9913,36800.0],["1997-01-29",5.9913,5.9913,5.8799,5.8799,25100.0],["1997-01-30",5.8799,5.8799,5.7686,5.7908,318000.0],["1997-01-31",5.7686,5.7686,5.7018,5.7686,17900.0],["1997-02-03",5.724,5.7908,5.724,5.7686,40100.0],["1997-02-04",5.7463,5.8131,5.7463,5.8131,28000.0],["1997-02-05",5.7908,5.8131,5.7908,5.7908,33600.0],["1997-02-06",5.7908,5.7908,5.7686,5.7908,10900.0],["1997-02-07",5.7908,5.7908,5.724,5.7908,21700.0],["1997-02-10",5.7908,5.8577,5.7686,5.8131,22500.0],["1997-02-11",5.8131,5.8577,5.7908,5.8131,11600.0],["1997-02-12",5.8131,5.8131,5.724,5.7908,53700.0],["1997-02-13",5.8577,5.9245,5.8131,5.8799,21000.0],["1997-02-14",5.8354,5.8577,5.7686,5.7908,13500.0],["1997-02-18",5.7908,5.7908,5.7018,5.7463,19900.0],["1997-02-19",5.7463,5.7908,5.7463,5.7686,33500.0],["1997-02-20",5.7908,5.8131,5.7686,5.8131,7900.0],["1997-02-21",5.8131,5.8577,5.8131,5.8577,49700.0],["1997-02-24",5.8354,5.8799,5.8354,5.8577,16500.0],["1997-02-25",5.8799,5.8799,5.8354,5.8799,2800.0],["1997-02-26",5.8799,5.8799,5.724,5.724,63000.0],["1997-02-27",5.7686,5.7686,5.5236,5.6349,111500.0],["1997-02-28",5.6795,5.724,5.6572,5.724,37200.0],["1997-03-03",5.7463,5.7463,5.6349,5.724,45600.0],["1997-03-04",5.7463,5.8131,5.724,5.8131,36200.0],["1997-03-05",5.8131,5.8577,5.8131,5.8577,13200.0],["1997-03-06",5.9022,5.9022,5.8577,5.8799,28500.0],["1997-03-07",5.8799,5.8799,5.8577,5.8577,21500.0],["1997-03-10",5.8799,5.8799,5.8354,5.8354,25800.0],["1997-03-11",5.8799,5.8799,5.8354,5.8799,21600.0],["1997-03-12",5.8799,5.8799,5.8577,5.8799,29600.0],["1997-03-13",5.8799,5.8799,5.7908,5.8354,13300.0],["1997-03-14",5.8131,5.9022,5.8131,5.9022,13500.0],["1997-03-17",5.8799,5.969,5.8799,5.969,6700.0],["1997-03-18",5.969,5.969,5.9022,5.9467,15400.0],["1997-03-19",5.9245,5.9467,5.9022,5.9467,8800.0],["1997-03-20",5.9022,5.9245,5.8577,5.9245,22500.0],["1997-03-21",5.9245,5.9467,5.9022,5.9245,8400.0],["1997-03-24",5.9467,5.9467,5.8799,5.9245,9700.0],["1997-03-25",5.9416,5.9416,5.8965,5.9191,23500.0],["1997-03-26",5.8739,5.9191,5.8739,5.9191,37300.0],["1997-03-27",5.8739,5.8739,5.8061,5.8739,50900.0],["1997-03-31",5.8739,5.8965,5.7835,5.7835,58000.0],["1997-04-01",5.7609,5.7609,5.7157,5.7609,22000.0],["1997-04-02",5.7383,5.7383,5.648,5.7383,45700.0],["1997-04-03",5.6931,5.7383,5.6931,5.7383,35500.0],["1997-04-04",5.6931,5.7609,5.6931,5.7383,14800.0],["1997-04-07",5.7383,5.8061,5.7383,5.7835,116500.0],["1997-04-08",5.7383,5.7383,5.6028,5.7383,46100.0],["1997-04-09",5.7609,5.7609,5.7157,5.7157,108100.0],["1997-04-10",5.7157,5.7383,5.7157,5.7383,25800.0],["1997-04-11",5.6931,5.6931,5.5124,5.5124,26500.0],["1997-04-14",5.5124,5.5576,5.4672,5.5576,19800.0],["1997-04-15",5.6028,5.7157,5.6028,5.7157,19200.0],["1997-04-16",5.7157,5.7835,5.7157,5.7609,9100.0],["1997-04-17",5.7609,5.7609,5.7157,5.7609,24800.0],["1997-04-18",5.7609,5.7835,5.7383,5.7383,49900.0],["1997-04-21",5.6931,5.7383,5.648,5.7157,17200.0],["1997-04-22",5.7383,5.7609,5.7157,5.7157,3400.0],["1997-04-23",5.7383,5.7609,5.7383,5.7383,10400.0],["1997-04-24",5.7609,5.7609,5.7383,5.7383,43800.0],["1997-04-25",5.7383,5.7835,5.7383,5.7609,29800.0],["1997-04-28",5.7835,5.7835,5.6931,5.7609,5200.0],["1997-04-29",5.7835,5.7835,5.7609,5.7835,78200.0],["1997-04-30",5.7835,5.7835,5.7609,5.7835,48100.0],["1997-05-01",5.7835,5.8739,5.7835,5.8513,86000.0],["1997-05-02",5.8739,6.032,5.8739,5.9642,10200.0],["1997-05-05",5.9868,5.9868,5.9642,5.9868,6500.0],["1997-05-06",5.9416,5.9642,5.9191,5.9416,13200.0],["1997-05-07",5.9416,5.9416,5.8739,5.9416,14700.0],["1997-05-08",5.9416,5.9642,5.9191,5.9416,1800.0],["1997-05-09",5.9416,5.9868,5.9416,5.9642,8100.0],["1997-05-12",5.9642,5.9868,5.9191,5.9416,4200.0],["1997-05-13",5.9191,5.9868,5.8965,5.8965,24400.0],["1997-05-14",5.9191,5.9416,5.8965,5.8965,9000.0],["1997-05-15",5.8965,5.8965,5.8739,5.8965,10800.0],["1997-05-16",5.9191,5.9416,5.8739,5.9191,9200.0],["1997-05-19",5.9416,6.0546,5.9416,6.0094,11900.0],["1997-05-20",6.032,6.0546,5.9868,6.0094,16100.0],["1997-05-21",6.032,6.032,5.9868,6.0094,28300.0],["1997-05-22",6.0094,6.0094,5.9416,5.9868,3800.0],["1997-05-23",6.0094,6.0094,5.9416,5.9416,23500.0],["1997-05-27",5.9191,5.9416,5.9191,5.9416,6400.0],["1997-05-28",5.9191,5.9416,5.8965,5.9191,9900.0],["1997-05-29",5.9191,5.9416,5.8965,5.9191,16000.0],["1997-05-30",5.9191,5.9191,5.8965,5.8965,7300.0],["1997-06-02",5.8965,5.9642,5.8965,5.9642,28200.0],["1997-06-03",5.9642,6.1902,5.9642,6.1902,13700.0],["1997-06-04",6.145,6.145,6.0546,6.0772,15800.0],["1997-06-05",6.0546,6.0772,6.032,6.0546,10100.0],["1997-06-06",6.0546,6.0546,6.032,6.032,12800.0],["1997-06-09",6.032,6.1224,5.9868,6.0998,44400.0],["1997-06-10",6.0998,6.2353,6.0772,6.2353,11000.0],["1997-06-11",6.2353,6.2805,6.1676,6.1676,35500.0],["1997-06-12",6.1676,6.1902,6.1676,6.1902,76600.0],["1997-06-13",6.2127,6.2805,6.1902,6.2805,26000.0],["1997-06-16",6.2805,6.2805,6.1902,6.2579,26500.0],["1997-06-17",6.2579,6.2579,6.2353,6.2579,29100.0],["1997-06-18",6.2127,6.2353,6.1902,6.2353,48200.0],["1997-06-19",6.2579,6.2805,6.2127,6.2805,61600.0],["1997-06-20",6.2353,6.2579,6.2353,6.2579,25100.0],["1997-06-23",6.2579,6.2579,6.145,6.145,7800.0],["1997-06-24",6.1902,6.1902,6.145,6.1676,19500.0],["1997-06-25",6.145,6.145,6.1224,6.145,37200.0],["1997-06-26",6.1166,6.1738,6.1166,6.1624,29500.0],["1997-06-27",6.1738,6.1738,6.1395,6.1395,16400.0],["1997-06-30",6.1395,6.1624,6.1395,6.1509,23400.0],["1997-07-01",6.1624,6.2311,6.1624,6.2082,77000.0],["1997-07-02",6.2197,6.2311,6.1624,6.2197,51200.0],["1997-07-03",6.2311,6.2311,6.1853,6.2082,23200.0],["1997-07-07",6.1624,6.2082,6.1395,6.1738,36600.0],["1997-07-08",6.1509,6.1853,6.1395,6.1509,55700.0],["1997-07-09",6.1395,6.1853,6.1395,6.1853,54700.0],["1997-07-10",6.1853,6.1853,6.1624,6.1853,38700.0],["1997-07-11",6.1738,6.1853,6.1395,6.1624,31600.0],["1997-07-14",6.1624,6.2082,6.1624,6.2082,39700.0],["1997-07-15",6.2082,6.2884,6.1853,6.2655,15600.0],["1997-07-16",6.2769,6.3227,6.2655,6.2998,19200.0],["1997-07-17",6.2998,6.38,6.2998,6.38,8900.0],["1997-07-18",6.3686,6.4029,6.3686,6.4029,2500.0],["1997-07-21",6.4373,6.4602,6.4144,6.4373,37600.0],["1997-07-22",6.4373,6.4716,6.4373,6.4716,16900.0],["1997-07-23",6.4831,6.5289,6.4831,6.5289,5100.0],["1997-07-24",6.5518,6.6206,6.5518,6.5518,34500.0],["1997-07-25",6.5747,6.5976,6.5289,6.5976,15600.0],["1997-07-28",6.6435,6.6435,6.5747,6.5976,10400.0],["1997-07-29",6.5976,6.6435,6.5518,6.6435,19500.0],["1997-07-30",6.5976,6.6206,6.4946,6.5289,37400.0],["1997-07-31",6.506,6.632,6.506,6.632,49500.0],["1997-08-01",6.6206,6.6549,6.5976,6.6549,57200.0],["1997-08-04",6.6549,6.7007,6.6205,6.6893,11600.0],["1997-08-05",6.6893,6.8153,6.6893,6.7809,47900.0],["1997-08-06",6.7809,6.7809,6.7466,6.7809,14300.0],["1997-08-07",6.7465,6.7809,6.6664,6.7122,28800.0],["1997-08-08",6.6664,6.6664,6.5633,6.5747,27600.0],["1997-08-11",6.6091,6.6091,6.506,6.506,7800.0],["1997-08-12",6.5175,6.6206,6.5175,6.5633,12100.0],["1997-08-13",6.5862,6.5976,6.506,6.506,10500.0],["1997-08-14",6.506,6.5175,6.4602,6.4831,10000.0],["1997-08-15",6.4716,6.4831,6.4144,6.4144,16700.0],["1997-08-18",6.4258,6.4373,6.3972,6.4258,14500.0],["1997-08-19",6.4373,6.4373,6.38,6.3915,15300.0],["1997-08-20",6.3915,6.3915,6.38,6.38,15300.0],["1997-08-21",6.3571,6.3915,6.2311,6.2426,33700.0],["1997-08-22",6.2655,6.3342,6.2655,6.3227,10200.0],["1997-08-25",6.3227,6.4029,6.254,6.254,10200.0],["1997-08-26",6.2311,6.2311,6.1853,6.2197,10700.0],["1997-08-27",6.2197,6.2311,6.2197,6.2311,38200.0],["1997-08-28",6.2311,6.2884,6.2311,6.2884,18200.0],["1997-08-29",6.2998,6.4602,6.2998,6.4602,26300.0],["1997-09-02",6.4602,6.4602,6.3571,6.38,6800.0],["1997-09-03",6.3915,6.506,6.3686,6.4373,6400.0],["1997-09-04",6.4831,6.6664,6.4831,6.6549,6500.0],["1997-09-05",6.6664,6.6778,6.6435,6.6435,6200.0],["1997-09-08",6.632,6.7809,6.632,6.7809,25900.0],["1997-09-09",6.7809,6.7809,6.7351,6.7695,6100.0],["1997-09-10",6.7695,6.7809,6.5976,6.6091,46800.0],["1997-09-11",6.6091,6.7351,6.4831,6.6893,28700.0],["1997-09-12",6.6893,6.7351,6.6893,6.7351,14400.0],["1997-09-15",6.7351,6.7809,6.7351,6.7809,4400.0],["1997-09-16",6.7809,6.9642,6.7809,6.9184,27900.0],["1997-09-17",6.8725,6.884,6.8267,6.8611,8700.0],["1997-09-18",6.8611,6.9184,6.8611,6.9069,70800.0],["1997-09-19",6.8153,6.8611,6.7695,6.8611,7900.0],["1997-09-22",6.8611,6.884,6.8496,6.8611,3300.0],["1997-09-23",6.8611,6.884,6.8611,6.884,21600.0],["1997-09-24",6.8725,6.8955,6.8267,6.8267,20200.0],["1997-09-25",6.8725,6.9413,6.8496,6.9413,7900.0],["1997-09-26",6.8777,6.8777,6.6226,6.7269,57400.0],["1997-09-29",6.7037,6.7733,6.6689,6.6921,28500.0],["1997-09-30",6.6921,6.6921,6.611,6.6573,90500.0],["1997-10-01",6.6574,6.6574,6.553,6.5878,27900.0],["1997-10-02",6.5762,6.5762,6.5298,6.5414,64000.0],["1997-10-03",6.5646,6.611,6.5646,6.611,114400.0],["1997-10-06",6.611,6.6226,6.5994,6.611,36800.0],["1997-10-07",6.611,6.6226,6.5994,6.611,22700.0],["1997-10-08",6.6226,6.6342,6.611,6.6226,23900.0],["1997-10-09",6.5994,6.611,6.5878,6.5878,13400.0],["1997-10-10",6.5878,6.6226,6.5878,6.6226,20600.0],["1997-10-13",6.6226,6.6341,6.5994,6.611,21800.0],["1997-10-14",6.6226,6.6458,6.5878,6.6226,53800.0],["1997-10-15",6.6342,6.6342,6.5762,6.6226,7100.0],["1997-10-16",6.6226,6.6226,6.4718,6.4718,15400.0],["1997-10-17",6.437,6.5182,6.4254,6.5066,14300.0],["1997-10-20",6.5066,6.5646,6.495,6.5646,6700.0],["1997-10-21",6.553,6.611,6.553,6.5994,26500.0],["1997-10-22",6.5994,6.6457,6.5994,6.6457,24900.0],["1997-10-23",6.6457,6.6457,6.553,6.5994,33700.0],["1997-10-24",6.5878,6.6226,6.5646,6.6226,10000.0],["1997-10-27",6.5878,6.5878,6.5414,6.5646,3100.0],["1997-10-28",6.495,6.5066,6.4718,6.4834,18800.0],["1997-10-29",6.4834,6.5182,6.4254,6.4486,7500.0],["1997-10-30",6.4254,6.4254,6.263,6.3094,39800.0],["1997-10-31",6.2862,6.4718,6.2862,6.4718,30400.0],["1997-11-03",6.4718,6.495,6.4486,6.4718,5000.0],["1997-11-04",6.495,6.5414,6.3558,6.3906,66400.0],["1997-11-05",6.379,6.379,6.321,6.3326,16000.0],["1997-11-06",6.3558,6.379,6.3442,6.3558,6400.0],["1997-11-07",6.263,6.2862,6.263,6.2862,20700.0],["1997-11-10",6.263,6.3442,6.2514,6.3326,31000.0],["1997-11-11",6.3558,6.4254,6.3558,6.4138,6800.0],["1997-11-12",6.3674,6.4834,6.321,6.4718,52000.0],["1997-11-13",6.4486,6.4602,6.3906,6.437,12900.0],["1997-11-14",6.4254,6.5878,6.4254,6.5878,9900.0],["1997-11-17",6.6342,6.7501,6.6342,6.7501,47200.0],["1997-11-18",6.7617,6.7733,6.7385,6.7733,52600.0],["1997-11-19",6.7733,6.7965,6.7617,6.7617,36100.0],["1997-11-20",6.7733,6.8197,6.7501,6.7849,7500.0],["1997-11-21",6.8313,6.8313,6.6805,6.6805,8700.0],["1997-11-24",6.7269,6.7501,6.6573,6.7501,7900.0],["1997-11-25",6.7733,6.7733,6.6341,6.6805,62100.0],["1997-11-26",6.6805,6.7269,6.6805,6.7269,3300.0],["1997-11-28",6.7269,6.7733,6.7269,6.7617,1500.0],["1997-12-01",6.7269,6.7501,6.6805,6.6805,96500.0],["1997-12-02",6.6805,6.6805,6.6341,6.6341,50300.0],["1997-12-03",6.6342,6.6342,6.6226,6.6226,17900.0],["1997-12-04",6.6341,6.6341,6.611,6.611,3300.0],["1997-12-05",6.6226,6.6226,6.5994,6.611,39300.0],["1997-12-08",6.611,6.611,6.5878,6.611,9100.0],["1997-12-09",6.611,6.6226,6.5994,6.5994,17600.0],["1997-12-10",6.611,6.611,6.5646,6.5878,73700.0],["1997-12-11",6.5646,6.5878,6.5646,6.5878,11900.0],["1997-12-12",6.495,6.5066,6.495,6.495,149300.0],["1997-12-15",6.495,6.495,6.4486,6.495,8600.0],["1997-12-16",6.495,6.5414,6.4834,6.5414,312500.0],["1997-12-17",6.5414,6.6226,6.5414,6.5762,15000.0],["1997-12-18",6.5762,6.5878,6.5066,6.5066,7600.0],["1997-12-19",6.5066,6.5878,6.5066,6.5762,32800.0],["1997-12-22",6.5994,6.5994,6.5414,6.5414,23100.0],["1997-12-23",6.5646,6.611,6.5298,6.5298,36300.0],["1997-12-24",6.553,6.5762,6.495,6.495,16000.0],["1997-12-26",6.4718,6.5414,6.4718,6.5414,3400.0],["1997-12-29",6.5414,6.5762,6.5182,6.5762,5000.0],["1997-12-30",6.5878,6.7269,6.5762,6.7269,8100.0],["1997-12-31",6.7385,6.7385,6.6689,6.6689,19600.0],["1998-01-02",6.6805,6.6805,6.6573,6.6573,13400.0],["1998-01-05",6.6573,6.6805,6.6341,6.6805,17800.0],["1998-01-06",6.6573,6.7269,6.611,6.7269,22400.0],["1998-01-07",6.7213,6.7683,6.7213,6.7683,20600.0],["1998-01-08",6.7683,6.7683,6.6978,6.733,21900.0],["1998-01-09",6.733,6.7448,6.5685,6.5685,11900.0],["1998-01-12",6.5685,6.5803,6.4745,6.5098,9600.0],["1998-01-13",6.5333,6.5333,6.4393,6.4628,31800.0],["1998-01-14",6.4628,6.4628,6.3453,6.3453,88700.0],["1998-01-15",6.3453,6.4158,6.3453,6.3923,76900.0],["1998-01-16",6.3923,6.5098,6.3923,6.451,50700.0],["1998-01-20",6.4745,6.4745,6.357,6.3688,409100.0],["1998-01-21",6.3923,6.4158,6.357,6.3923,325900.0],["1998-01-22",6.4158,6.4863,6.4158,6.4745,63600.0],["1998-01-23",6.498,6.5215,6.4158,6.4158,13600.0],["1998-01-26",6.4628,6.5098,6.4158,6.5098,65700.0],["1998-01-27",6.498,6.5333,6.4863,6.5215,41300.0],["1998-01-28",6.5333,6.6743,6.5333,6.6038,28500.0],["1998-01-29",6.6508,6.6625,6.6038,6.6038,12600.0],["1998-01-30",6.6273,6.6273,6.5333,6.5685,8500.0],["1998-02-02",6.5685,6.5803,6.5333,6.5333,28200.0],["1998-02-03",6.5098,6.6273,6.5098,6.6273,29900.0],["1998-02-04",6.592,6.6978,6.592,6.6743,23700.0],["1998-02-05",6.686,6.7565,6.6743,6.6978,103800.0],["1998-02-06",6.6625,6.7213,6.639,6.7213,43500.0],["1998-02-09",6.7213,6.8035,6.7213,6.7683,188500.0],["1998-02-10",6.8035,6.8035,6.733,6.7448,32100.0],["1998-02-11",6.7213,6.7683,6.7213,6.7565,23500.0],["1998-02-12",6.7213,6.7213,6.6625,6.6625,13600.0],["1998-02-13",6.6625,6.6625,6.5215,6.5685,15800.0],["1998-02-17",6.5215,6.545,6.4275,6.4863,71000.0],["1998-02-18",6.4863,6.4863,6.4275,6.4275,79000.0],["1998-02-19",6.4275,6.4275,6.3805,6.3805,14000.0],["1998-02-20",6.3805,6.5803,6.3805,6.5803,16600.0],["1998-02-23",6.5803,6.5803,6.5215,6.5803,83300.0],["1998-02-24",6.5803,6.5803,6.4628,6.5215,23400.0],["1998-02-25",6.545,6.5568,6.5333,6.5333,6300.0],["1998-02-26",6.5568,6.5685,6.5215,6.5685,16700.0],["1998-02-27",6.5685,6.5685,6.5333,6.5568,14200.0],["1998-03-02",6.5333,6.5568,6.5333,6.5568,12400.0],["1998-03-03",6.545,6.545,6.498,6.5215,27900.0],["1998-03-04",6.498,6.5215,6.498,6.5215,14400.0],["1998-03-05",6.498,6.5685,6.498,6.5215,76100.0],["1998-03-06",6.5215,6.5803,6.498,6.545,14400.0],["1998-03-09",6.5685,6.639,6.5333,6.6038,25000.0],["1998-03-10",6.6038,6.6038,6.545,6.592,15300.0],["1998-03-11",6.5803,6.592,6.4745,6.4745,44600.0],["1998-03-12",6.451,6.5568,6.4275,6.5568,10300.0],["1998-03-13",6.5568,6.5803,6.5098,6.5568,25600.0],["1998-03-16",6.5803,6.6155,6.545,6.5685,10800.0],["1998-03-17",6.592,6.592,6.4158,6.4275,207800.0],["1998-03-18",6.4628,6.5568,6.4393,6.498,179000.0],["1998-03-19",6.5098,6.5215,6.498,6.5098,112500.0],["1998-03-20",6.5098,6.6508,6.498,6.6038,134300.0],["1998-03-23",6.6038,6.6038,6.545,6.5568,24400.0],["1998-03-24",6.6038,6.6743,6.5803,6.6273,46100.0],["1998-03-25",6.6016,6.7207,6.6016,6.673,69400.0],["1998-03-26",6.6969,6.6969,6.6254,6.6611,41900.0],["1998-03-27",6.6492,6.6492,6.6016,6.6373,41300.0],["1998-03-30",6.6373,6.6492,6.5896,6.6254,21200.0],["1998-03-31",6.6254,6.6254,6.542,6.6254,52500.0],["1998-04-01",6.6254,6.6254,6.5658,6.6016,62500.0],["1998-04-02",6.6016,6.6969,6.5301,6.6611,139100.0],["1998-04-03",6.673,6.673,6.6135,6.673,44900.0],["1998-04-06",6.673,6.673,6.6373,6.6611,97400.0],["1998-04-07",6.6254,6.673,6.6254,6.673,53900.0],["1998-04-08",6.673,6.673,6.6492,6.6611,20800.0],["1998-04-09",6.6492,6.673,6.6492,6.6611,18500.0],["1998-04-13",6.6492,6.673,6.6492,6.673,41700.0],["1998-04-14",6.673,6.673,6.6492,6.673,62900.0],["1998-04-15",6.673,6.673,6.6254,6.673,50000.0],["1998-04-16",6.6611,6.673,6.6611,6.6611,53100.0],["1998-04-17",6.673,6.673,6.6254,6.6611,74500.0],["1998-04-20",6.673,6.673,6.6611,6.673,149900.0],["1998-04-21",6.6611,6.673,6.5777,6.6611,21100.0],["1998-04-22",6.6611,6.673,6.6373,6.6492,33000.0],["1998-04-23",6.6492,6.6492,6.5658,6.5777,17600.0],["1998-04-24",6.6254,6.6492,6.6135,6.6492,138000.0],["1998-04-27",6.6373,6.6373,6.5777,6.6254,156500.0],["1998-04-28",6.6492,6.6492,6.5181,6.5301,69600.0],["1998-04-29",6.542,6.5777,6.3036,6.5062,153600.0],["1998-04-30",6.5301,6.673,6.5062,6.673,56600.0],["1998-05-01",6.6731,6.7684,6.5777,6.6135,89100.0],["1998-05-04",6.6016,6.6492,6.542,6.5539,33300.0],["1998-05-05",6.5301,6.5777,6.4943,6.5658,21000.0],["1998-05-06",6.5896,6.6016,6.4824,6.5301,65700.0],["1998-05-07",6.5062,6.5539,6.4824,6.5301,119500.0],["1998-05-08",6.5301,6.5777,6.4824,6.5062,39000.0],["1998-05-11",6.4824,6.5301,6.4586,6.4824,25300.0],["1998-05-12",6.4586,6.5062,6.3871,6.4824,19300.0],["1998-05-13",6.4586,6.4943,6.4586,6.4586,11700.0],["1998-05-14",6.4586,6.4824,6.4228,6.4705,62500.0],["1998-05-15",6.4347,6.4824,6.3513,6.4824,41400.0],["1998-05-18",6.4586,6.5181,6.4586,6.4824,7400.0],["1998-05-19",6.4586,6.5301,6.4586,6.4943,41200.0],["1998-05-20",6.4705,6.4705,6.3513,6.3751,100200.0],["1998-05-21",6.3632,6.3871,6.3632,6.3871,21800.0],["1998-05-22",6.3871,6.399,6.3156,6.3751,21300.0],["1998-05-26",6.3751,6.3751,6.3275,6.3513,42300.0],["1998-05-27",6.3513,6.4586,6.3513,6.4586,88200.0],["1998-05-28",6.4347,6.4824,6.4109,6.4466,25300.0],["1998-05-29",6.4466,6.5062,6.4347,6.4705,24000.0],["1998-06-01",6.4705,6.5062,6.4466,6.4705,15800.0],["1998-06-02",6.4705,6.4824,6.3513,6.4347,27100.0],["1998-06-03",6.4347,6.4586,6.4347,6.4466,12100.0],["1998-06-04",6.4466,6.5181,6.4347,6.5181,23100.0],["1998-06-05",6.5181,6.5181,6.4943,6.5062,2900.0],["1998-06-08",6.5181,6.5658,6.5181,6.542,17200.0],["1998-06-09",6.5658,6.5658,6.4824,6.5539,24700.0],["1998-06-10",6.5539,6.5539,6.4824,6.5301,32100.0],["1998-06-11",6.5301,6.542,6.5062,6.5301,51200.0],["1998-06-12",6.4824,6.5301,6.4347,6.4466,34500.0],["1998-06-15",6.4109,6.4347,6.3156,6.3632,27100.0],["1998-06-16",6.4109,6.4705,6.3394,6.3394,11600.0],["1998-06-17",6.3394,6.3513,6.1726,6.1726,47100.0],["1998-06-18",6.1726,6.2798,6.1726,6.2441,35900.0],["1998-06-19",6.1487,6.2441,6.1487,6.2202,68200.0],["1998-06-22",6.1726,6.3275,6.1726,6.256,49500.0],["1998-06-23",6.2917,6.3751,6.2917,6.3156,36900.0],["1998-06-24",6.3632,6.399,6.3513,6.3513,10400.0],["1998-06-25",6.3275,6.3751,6.3275,6.3394,5100.0],["1998-06-26",6.4342,6.4342,6.3133,6.3616,23100.0],["1998-06-29",6.3375,6.4584,6.3375,6.4463,39900.0],["1998-06-30",6.4221,6.4826,6.41,6.41,32500.0],["1998-07-01",6.41,6.5068,6.3858,6.4826,68000.0],["1998-07-02",6.4826,6.5552,6.4826,6.5189,33400.0],["1998-07-06",6.5068,6.5068,6.4584,6.4584,71200.0],["1998-07-07",6.4826,6.5552,6.4826,6.5552,29300.0],["1998-07-08",6.5068,6.5673,6.4826,6.5189,28900.0],["1998-07-09",6.5431,6.6277,6.5068,6.5793,35800.0],["1998-07-10",6.6035,6.6277,6.5068,6.5068,14900.0],["1998-07-13",6.5189,6.5431,6.5068,6.5189,4200.0],["1998-07-14",6.5189,6.5189,6.4826,6.4826,19000.0],["1998-07-15",6.5068,6.531,6.4826,6.5189,5600.0],["1998-07-16",6.5189,6.5673,6.5189,6.5673,26100.0],["1998-07-17",6.5552,6.5552,6.531,6.531,96900.0],["1998-07-20",6.5431,6.5552,6.531,6.5431,80000.0],["1998-07-21",6.531,6.5552,6.531,6.531,48400.0],["1998-07-22",6.5552,6.5673,6.531,6.5552,22900.0],["1998-07-23",6.5552,6.5673,6.4584,6.4705,20900.0],["1998-07-24",6.4947,6.4947,6.41,6.41,10900.0],["1998-07-27",6.3858,6.4342,6.3133,6.3133,15500.0],["1998-07-28",6.3375,6.3858,6.2891,6.3133,26400.0],["1998-07-29",6.3375,6.3616,6.3375,6.3616,7200.0],["1998-07-30",6.41,6.5552,6.41,6.5552,31300.0],["1998-07-31",6.531,6.6035,6.4947,6.4947,82900.0],["1998-08-03",6.4947,6.4947,6.41,6.41,20600.0],["1998-08-04",6.41,6.4342,6.3012,6.3012,16000.0],["1998-08-05",6.3012,6.3496,6.2891,6.3254,29300.0],["1998-08-06",6.3133,6.3496,6.2891,6.3133,33900.0],["1998-08-07",6.3254,6.3737,6.3012,6.3737,57800.0],["1998-08-10",6.3737,6.3979,6.3375,6.3375,16900.0],["1998-08-11",6.3012,6.3617,6.3012,6.3496,23300.0],["1998-08-12",6.3617,6.5068,6.3617,6.4826,20400.0],["1998-08-13",6.5068,6.531,6.4463,6.4826,11800.0],["1998-08-14",6.5068,6.5914,6.5068,6.5793,16700.0],["1998-08-17",6.6035,6.6035,6.5673,6.5673,25900.0],["1998-08-18",6.5794,6.6035,6.5673,6.5673,14000.0],["1998-08-19",6.5673,6.5914,6.5552,6.5552,39700.0],["1998-08-20",6.5793,6.5793,6.5552,6.5793,32400.0],["1998-08-21",6.5793,6.6277,6.5552,6.5793,41200.0],["1998-08-24",6.5794,6.6035,6.531,6.5673,12700.0],["1998-08-25",6.5552,6.5794,6.5552,6.5552,8700.0],["1998-08-26",6.531,6.531,6.5068,6.5068,73400.0],["1998-08-27",6.4826,6.4826,6.41,6.4221,22200.0],["1998-08-28",6.4221,6.4584,6.3979,6.3979,26000.0],["1998-08-31",6.41,6.4221,6.3133,6.3254,82000.0],["1998-09-01",6.3133,6.4584,6.3133,6.4342,28700.0],["1998-09-02",6.4584,6.4584,6.3858,6.3858,14400.0],["1998-09-03",6.3858,6.3858,6.0714,6.0714,37300.0],["1998-09-04",6.023,6.144,5.9504,5.9988,45300.0],["1998-09-08",6.023,6.1198,6.023,6.0714,20900.0],["1998-09-09",6.0472,6.1198,6.0472,6.0956,15200.0],["1998-09-10",6.0714,6.1198,5.9988,6.0351,18300.0],["1998-09-11",6.023,6.023,5.7811,5.9021,72200.0],["1998-09-14",5.9263,6.023,5.9021,5.9383,35100.0],["1998-09-15",5.9504,6.0472,5.9504,6.0472,13900.0],["1998-09-16",6.0472,6.0714,5.9867,5.9867,11800.0],["1998-09-17",5.9021,5.9021,5.8537,5.9021,25200.0],["1998-09-18",5.9746,6.0835,5.9263,6.0835,54000.0],["1998-09-21",6.0593,6.1681,6.023,6.0956,20000.0],["1998-09-22",6.0956,6.3616,6.0956,6.3616,13100.0],["1998-09-23",6.3858,6.7245,6.3858,6.5793,30700.0],["1998-09-24",6.5673,6.6035,6.41,6.41,12500.0],["1998-09-25",6.41,6.5673,6.41,6.5068,11100.0],["1998-09-28",6.5048,6.6276,6.5048,6.5907,37200.0],["1998-09-29",6.5785,6.6889,6.5785,6.6766,63400.0],["1998-09-30",6.7012,6.7257,6.5416,6.5907,13000.0],["1998-10-01",6.5539,6.5539,6.4925,6.5048,4300.0],["1998-10-02",6.4925,6.603,6.4803,6.5416,11400.0],["1998-10-05",6.5171,6.5171,6.3084,6.3207,21800.0],["1998-10-06",6.3084,6.3084,6.198,6.2594,10400.0],["1998-10-07",6.2594,6.2716,6.2225,6.2594,16300.0],["1998-10-08",6.2103,6.2103,6.1121,6.1857,7000.0],["1998-10-09",6.1857,6.2839,6.0875,6.2348,33100.0],["1998-10-12",6.2594,6.5785,6.2594,6.5662,33200.0],["1998-10-13",6.5785,6.6766,6.5539,6.5539,21000.0],["1998-10-14",6.5785,6.5785,6.5294,6.5294,7700.0],["1998-10-15",6.5048,6.5416,6.4803,6.4803,8200.0],["1998-10-16",6.4803,6.6644,6.4803,6.6521,43400.0],["1998-10-19",6.603,6.6766,6.603,6.6153,41400.0],["1998-10-20",6.6398,6.6644,6.603,6.6153,22100.0],["1998-10-21",6.5907,6.5907,6.5048,6.5048,11700.0],["1998-10-22",6.4557,6.6276,6.4189,6.6153,9400.0],["1998-10-23",6.6275,6.6275,6.5171,6.5662,4100.0],["1998-10-26",6.5785,6.6398,6.4803,6.4803,16400.0],["1998-10-27",6.5048,6.5048,6.4557,6.4803,16200.0],["1998-10-28",6.4557,6.4803,6.4557,6.4803,6700.0],["1998-10-29",6.4312,6.5048,6.4312,6.5048,10600.0],["1998-10-30",6.5048,6.603,6.5048,6.5662,12500.0],["1998-11-02",6.5416,6.603,6.5416,6.603,3100.0],["1998-11-03",6.6521,6.6521,6.603,6.603,9100.0],["1998-11-04",6.6153,6.6276,6.5785,6.603,5700.0],["1998-11-05",6.6521,6.6644,6.5785,6.603,27900.0],["1998-11-06",6.5907,6.6276,6.5785,6.6153,46900.0],["1998-11-09",6.6398,6.6398,6.5907,6.603,11300.0],["1998-11-10",6.5785,6.6276,6.5785,6.5907,73500.0],["1998-11-11",6.5907,6.6398,6.5907,6.603,23600.0],["1998-11-12",6.603,6.603,6.5171,6.5539,54100.0],["1998-11-13",6.5785,6.5785,6.4925,6.4925,16300.0],["1998-11-16",6.4803,6.5171,6.4803,6.5048,15800.0],["1998-11-17",6.5048,6.5785,6.5048,6.5785,18400.0],["1998-11-18",6.5785,6.5785,6.5294,6.5294,15200.0],["1998-11-19",6.5539,6.5785,6.5294,6.5785,5000.0],["1998-11-20",6.5539,6.603,6.5294,6.5907,36800.0],["1998-11-23",6.5662,6.5785,6.5171,6.5539,14700.0],["1998-11-24",6.5539,6.5785,6.4926,6.5171,49700.0],["1998-11-25",6.5171,6.5171,6.4066,6.4189,13900.0],["1998-11-27",6.4189,6.4189,6.3821,6.3821,35700.0],["1998-11-30",6.3944,6.4066,6.3821,6.3944,35000.0],["1998-12-01",6.3944,6.4066,6.333,6.4066,31300.0],["1998-12-02",6.3944,6.4803,6.3698,6.4803,27300.0],["1998-12-03",6.4803,6.5048,6.4557,6.468,22900.0],["1998-12-04",6.4925,6.6276,6.4925,6.6276,7600.0],["1998-12-07",6.6276,6.6276,6.5907,6.603,12400.0],["1998-12-08",6.5785,6.5785,6.4435,6.4803,21600.0],["1998-12-09",6.4803,6.6276,6.4557,6.6153,51400.0],["1998-12-10",6.6644,6.6644,6.5171,6.5171,32600.0],["1998-12-11",6.5294,6.6276,6.5294,6.6276,11400.0],["1998-12-14",6.603,6.6398,6.5785,6.6276,37600.0],["1998-12-15",6.6398,6.7257,6.6398,6.7135,46100.0],["1998-12-16",6.7012,6.7012,6.6153,6.6766,44500.0],["1998-12-17",6.7257,6.8117,6.7135,6.7994,32000.0],["1998-12-18",6.7748,6.7748,6.6398,6.7012,40000.0],["1998-12-21",6.6766,6.7503,6.6766,6.7012,13800.0],["1998-12-22",6.7257,6.7871,6.6766,6.7748,69600.0],["1998-12-23",6.8239,6.8362,6.7748,6.7871,12100.0],["1998-12-24",6.7994,6.7994,6.7748,6.7748,18900.0],["1998-12-28",6.7257,6.7503,6.6766,6.7503,34100.0],["1998-12-29",6.738,6.8485,6.738,6.8362,40300.0],["1998-12-30",6.8591,6.9089,6.8591,6.9089,15900.0],["1998-12-31",6.9089,6.9462,6.9089,6.9338,23000.0],["1999-01-04",6.9338,6.9587,6.884,6.8964,29300.0],["1999-01-05",6.8715,6.9711,6.8715,6.9711,144500.0],["1999-01-06",6.9711,7.0707,6.9711,7.0458,50400.0],["1999-01-07",6.9711,7.0334,6.9711,6.996,17300.0],["1999-01-08",6.996,7.0085,6.9089,6.9462,37300.0],["1999-01-11",6.9711,6.9711,6.8964,6.8964,37000.0],["1999-01-12",6.9213,6.9462,6.884,6.8964,144000.0],["1999-01-13",6.8964,6.9711,6.884,6.8964,27900.0],["1999-01-14",6.8716,6.9711,6.8716,6.8964,29200.0],["1999-01-15",6.884,6.9089,6.8467,6.8467,11900.0],["1999-01-19",6.8467,6.8715,6.7471,6.8093,37500.0],["1999-01-20",6.8218,6.8716,6.8218,6.8591,71500.0],["1999-01-21",6.8093,6.8218,6.6475,6.772,28500.0],["1999-01-22",6.7471,6.8715,6.7222,6.8218,10900.0],["1999-01-25",6.8093,6.8093,6.7222,6.7969,16300.0],["1999-01-26",6.772,6.8467,6.7222,6.7844,29900.0],["1999-01-27",6.7844,6.7844,6.6475,6.6848,41400.0],["1999-01-28",6.7097,6.7595,6.7097,6.7346,37100.0],["1999-01-29",6.7222,6.772,6.6973,6.6973,109500.0],["1999-02-01",6.6973,6.7346,6.6848,6.6848,2600.0],["1999-02-02",6.7097,6.7595,6.6599,6.7346,25100.0],["1999-02-03",6.7346,6.7595,6.6475,6.6724,16100.0],["1999-02-04",6.6724,6.6724,6.5479,6.5603,12700.0],["1999-02-05",6.5603,6.6475,6.523,6.5977,33500.0],["1999-02-08",6.5728,6.5852,6.523,6.5852,56200.0],["1999-02-09",6.5603,6.5728,6.523,6.5479,46500.0],["1999-02-10",6.5479,6.5479,6.523,6.523,11400.0],["1999-02-11",6.4732,6.523,6.411,6.4981,47600.0],["1999-02-12",6.4483,6.5105,6.4234,6.4732,27500.0],["1999-02-16",6.4234,6.5852,6.4234,6.4483,31100.0],["1999-02-17",6.3985,6.4483,6.3487,6.4483,24100.0],["1999-02-18",6.4234,6.4981,6.411,6.4483,38600.0],["1999-02-19",6.4732,6.523,6.4483,6.4732,6300.0],["1999-02-22",6.4732,6.4732,6.3861,6.411,18800.0],["1999-02-23",6.4234,6.4234,6.3736,6.4234,26200.0],["1999-02-24",6.3985,6.4234,6.3487,6.3612,13200.0],["1999-02-25",6.3612,6.3612,6.2865,6.2865,25100.0],["1999-02-26",6.2367,6.2616,6.1993,6.2616,18500.0],["1999-03-01",6.2118,6.4732,6.2118,6.4732,18600.0],["1999-03-02",6.523,6.6101,6.4856,6.4856,39700.0],["1999-03-03",6.4981,6.523,6.4234,6.4732,51300.0],["1999-03-04",6.4483,6.4732,6.4234,6.4732,30200.0],["1999-03-05",6.4483,6.4732,6.3985,6.4234,14300.0],["1999-03-08",6.3985,6.4234,6.3736,6.3736,14500.0],["1999-03-09",6.3861,6.411,6.2616,6.2989,22000.0],["1999-03-10",6.3238,6.3612,6.2989,6.3363,9700.0],["1999-03-11",6.3238,6.3363,6.1993,6.2491,48800.0],["1999-03-12",6.2491,6.2865,6.2118,6.2865,25600.0],["1999-03-15",6.3114,6.3238,6.2242,6.274,27400.0],["1999-03-16",6.3238,6.3612,6.2989,6.3114,18600.0],["1999-03-17",6.3114,6.3114,6.1993,6.2616,70900.0],["1999-03-18",6.274,6.2989,6.2491,6.2491,8300.0],["1999-03-19",6.2242,6.2242,6.2118,6.2242,7400.0],["1999-03-22",6.2242,6.2242,6.1993,6.1993,8300.0],["1999-03-23",6.1993,6.2118,6.1744,6.1869,19400.0],["1999-03-24",6.1869,6.1993,6.1744,6.1993,18600.0],["1999-03-25",6.214,6.2646,6.1128,6.176,31400.0],["1999-03-26",6.176,6.2267,6.1507,6.2014,19400.0],["1999-03-29",6.252,6.3153,6.214,6.2773,40500.0],["1999-03-30",6.2773,6.3279,6.2267,6.2773,21000.0],["1999-03-31",6.2646,6.5431,6.2646,6.4292,38900.0],["1999-04-01",6.4292,6.4545,6.3279,6.3532,8900.0],["1999-04-05",6.3785,6.4798,6.3785,6.4798,23600.0],["1999-04-06",6.4292,6.4798,6.3785,6.4039,37600.0],["1999-04-07",6.4039,6.4292,6.3532,6.3659,16800.0],["1999-04-08",6.3659,6.3659,6.3406,6.3532,37600.0],["1999-04-09",6.3532,6.4039,6.3153,6.3912,22800.0],["1999-04-12",6.3659,6.4798,6.3532,6.4545,27200.0],["1999-04-13",6.4545,6.581,6.4418,6.5051,19500.0],["1999-04-14",6.5178,6.7835,6.5178,6.7582,21300.0],["1999-04-15",6.7329,6.7582,6.5178,6.5557,42000.0],["1999-04-16",6.5557,6.7582,6.5557,6.6823,40500.0],["1999-04-19",6.7076,7.0113,6.7076,6.9101,45100.0],["1999-04-20",6.9607,7.1126,6.9354,7.0493,42700.0],["1999-04-21",7.0366,7.062,6.986,7.024,13900.0],["1999-04-22",6.9987,7.062,6.9987,7.0366,34900.0],["1999-04-23",7.062,7.1126,7.062,7.0873,40900.0],["1999-04-26",7.0999,7.1632,7.0999,7.1632,24500.0],["1999-04-27",7.1379,7.2391,7.1126,7.1885,31400.0],["1999-04-28",7.1885,7.2644,7.1885,7.2391,13500.0],["1999-04-29",7.2138,7.2645,7.062,7.0746,52400.0],["1999-04-30",7.0999,7.1379,7.062,7.0873,9200.0],["1999-05-03",7.0873,7.2138,7.062,7.1126,29600.0],["1999-05-04",7.1126,7.1126,6.986,7.0366,76800.0],["1999-05-05",7.024,7.0366,6.9101,6.9734,16500.0],["1999-05-06",6.9734,7.0113,6.8848,7.0113,32000.0],["1999-05-07",7.0366,7.0873,6.9607,7.0873,21400.0],["1999-05-10",7.0873,7.3657,7.0873,7.3404,25800.0],["1999-05-11",7.3404,7.4669,7.3277,7.3784,43200.0],["1999-05-12",7.3783,7.391,7.3277,7.3277,24500.0],["1999-05-13",7.353,7.4163,7.2645,7.3404,9100.0],["1999-05-14",7.3151,7.3151,7.2138,7.2518,7500.0],["1999-05-17",7.2391,7.2645,7.2012,7.2012,5200.0],["1999-05-18",7.2265,7.2898,7.2138,7.2265,3200.0],["1999-05-19",7.2644,7.2898,7.2391,7.2771,26000.0],["1999-05-20",7.2898,7.5176,7.2898,7.4669,22800.0],["1999-05-21",7.4923,7.4923,7.4543,7.4923,20700.0],["1999-05-24",7.5176,7.5176,7.391,7.4037,14400.0],["1999-05-25",7.429,7.429,7.2898,7.3404,17000.0],["1999-05-26",7.2898,7.3151,7.2898,7.3151,18700.0],["1999-05-27",7.3657,7.4163,7.3404,7.4163,16600.0],["1999-05-28",7.4416,7.4416,7.391,7.4037,19700.0],["1999-06-01",7.391,7.391,7.3024,7.391,21100.0],["1999-06-02",7.391,7.391,7.3151,7.3657,29800.0],["1999-06-03",7.3404,7.391,7.2391,7.391,18400.0],["1999-06-04",7.4163,7.429,7.3404,7.429,3800.0],["1999-06-07",7.391,7.391,7.3151,7.3784,13300.0],["1999-06-08",7.4037,7.4543,7.3784,7.429,13600.0],["1999-06-09",7.429,7.4669,7.353,7.4669,9500.0],["1999-06-10",7.4416,7.4416,7.3783,7.4416,17300.0],["1999-06-11",7.4669,7.4669,7.4416,7.4416,22700.0],["1999-06-14",7.429,7.429,7.3784,7.3784,27500.0],["1999-06-15",7.391,7.4163,7.3657,7.391,33200.0],["1999-06-16",7.4163,7.4543,7.3784,7.429,11900.0],["1999-06-17",7.4416,7.4543,7.429,7.4543,20500.0],["1999-06-18",7.4163,7.4163,7.2898,7.3024,64300.0],["1999-06-21",7.3277,7.3277,7.1252,7.1379,25200.0],["1999-06-22",7.1379,7.1379,7.0873,7.0999,11200.0],["1999-06-23",7.0873,7.0873,7.0113,7.024,97600.0],["1999-06-24",7.0366,7.1126,7.024,7.0999,29100.0],["1999-06-25",7.0746,7.1379,7.062,7.062,7200.0],["1999-06-28",7.0746,7.1126,6.9987,7.0999,28900.0],["1999-06-29",7.0873,7.1885,7.0873,7.1632,77700.0],["1999-06-30",7.1632,7.2518,7.1632,7.1885,21200.0],["1999-07-01",7.1885,7.2771,7.1885,7.2771,24300.0],["1999-07-02",7.2771,7.2771,7.0873,7.1632,25300.0],["1999-07-06",7.1632,7.2645,7.1632,7.1885,39100.0],["1999-07-07",7.1885,7.2898,7.1252,7.2265,18800.0],["1999-07-08",7.2157,7.2414,7.2029,7.2157,72800.0],["1999-07-09",7.2157,7.3184,7.2157,7.2414,51900.0],["1999-07-12",7.2542,7.3184,7.2414,7.2927,34800.0],["1999-07-13",7.2927,7.3313,7.2927,7.3313,8600.0],["1999-07-14",7.3056,7.3698,7.2927,7.3698,18300.0],["1999-07-15",7.3698,7.4468,7.3441,7.4468,56100.0],["1999-07-16",7.4468,7.4468,7.3441,7.3441,25100.0],["1999-07-19",7.3698,7.3698,7.2671,7.3056,16700.0],["1999-07-20",7.3056,7.3313,7.2671,7.3313,35300.0],["1999-07-21",7.3698,7.3954,7.3569,7.3826,7000.0],["1999-07-22",7.3954,7.3954,7.2542,7.2927,167000.0],["1999-07-23",7.2927,7.2927,7.19,7.2029,40800.0],["1999-07-26",7.2029,7.2799,7.2029,7.2285,13100.0],["1999-07-27",7.2285,7.2414,7.0745,7.0873,107000.0],["1999-07-28",7.113,7.1258,7.0616,7.113,41600.0],["1999-07-29",7.0616,7.0616,6.9717,6.9717,78100.0],["1999-07-30",6.9846,7.0103,6.9204,7.0103,39500.0],["1999-08-02",6.9974,6.9974,6.9717,6.9974,19400.0],["1999-08-03",6.9974,7.0359,6.9718,7.0359,37100.0],["1999-08-04",7.0103,7.0103,6.9717,6.9974,24700.0],["1999-08-05",6.9846,6.9974,6.9589,6.9717,25800.0],["1999-08-06",6.9589,7.0873,6.9589,7.0873,74600.0],["1999-08-09",7.113,7.1387,7.0616,7.0873,21500.0],["1999-08-10",7.0616,7.0616,6.9332,6.9332,42400.0],["1999-08-11",6.9461,6.9589,6.8819,6.9332,90800.0],["1999-08-12",6.9589,6.9589,6.9076,6.9332,34800.0],["1999-08-13",6.9076,7.0103,6.9076,7.0103,44800.0],["1999-08-16",6.9974,7.0616,6.9974,7.0616,5100.0],["1999-08-17",7.0873,7.2157,7.0616,7.1772,20700.0],["1999-08-18",7.1643,7.19,7.1643,7.19,38100.0],["1999-08-19",7.1643,7.2414,7.1643,7.2157,29000.0],["1999-08-20",7.2414,7.3184,7.2414,7.3184,31600.0],["1999-08-23",7.3698,7.3826,7.1643,7.1772,13900.0],["1999-08-24",7.1387,7.1643,7.113,7.1643,14900.0],["1999-08-25",7.1643,7.2671,7.1643,7.2285,9900.0],["1999-08-26",7.2414,7.2671,7.2414,7.2542,8500.0],["1999-08-27",7.2799,7.3056,7.2671,7.3056,19700.0],["1999-08-30",7.3184,7.3184,7.2671,7.2799,19500.0],["1999-08-31",7.2927,7.3441,7.2671,7.3441,46100.0],["1999-09-01",7.3441,7.3698,7.3184,7.3184,45000.0],["1999-09-02",7.3184,7.3184,7.2029,7.2029,29200.0],["1999-09-03",7.2029,7.2799,7.19,7.2799,17900.0],["1999-09-07",7.3056,7.3056,7.2671,7.3056,35300.0],["1999-09-08",7.3056,7.3056,7.2414,7.2799,19700.0],["1999-09-09",7.2542,7.3056,7.2414,7.3056,20100.0],["1999-09-10",7.2542,7.2671,7.2157,7.2671,48400.0],["1999-09-13",7.2671,7.3184,7.2542,7.2927,12400.0],["1999-09-14",7.2927,7.2927,7.19,7.19,16500.0],["1999-09-15",7.19,7.2414,7.1515,7.1772,15000.0],["1999-09-16",7.1643,7.1643,7.0359,7.0359,8700.0],["1999-09-17",6.9974,7.1258,6.9974,7.1001,15700.0],["1999-09-20",7.1001,7.1001,7.0745,7.1001,5200.0],["1999-09-21",7.0873,7.113,7.0488,7.0488,6100.0],["1999-09-22",7.0873,7.0873,6.8819,6.8819,20800.0],["1999-09-23",6.8819,6.9076,6.8562,6.869,13200.0],["1999-09-24",6.869,6.9204,6.869,6.8819,4600.0],["1999-09-27",6.9332,6.9332,6.8305,6.8562,76600.0],["1999-09-28",6.869,6.869,6.792,6.8434,26900.0],["1999-09-29",6.8305,6.8305,6.7792,6.8177,4600.0],["1999-09-30",6.8177,6.8305,6.7792,6.792,23100.0],["1999-10-01",6.7535,6.7535,6.6508,6.6893,39300.0],["1999-10-04",6.715,6.8177,6.6764,6.7021,17100.0],["1999-10-05",6.7278,6.7535,6.6764,6.7278,9700.0],["1999-10-06",6.7168,6.769,6.7038,6.7168,9500.0],["1999-10-07",6.6908,6.7429,6.6908,6.7299,34400.0],["1999-10-08",6.7038,6.7168,6.6647,6.6647,10700.0],["1999-10-11",6.7038,6.7038,6.6777,6.7038,7600.0],["1999-10-12",6.7038,6.7038,6.6516,6.6777,11100.0],["1999-10-13",6.6777,6.6908,6.6777,6.6777,20700.0],["1999-10-14",6.6777,6.7038,6.6647,6.6777,32600.0],["1999-10-15",6.7038,6.7038,6.6255,6.6255,6000.0],["1999-10-18",6.6777,6.6777,6.5995,6.6125,23500.0],["1999-10-19",6.606,6.6255,6.5864,6.6125,85900.0],["1999-10-20",6.6125,6.6386,6.5995,6.6255,63700.0],["1999-10-21",6.6125,6.756,6.6125,6.7299,27500.0],["1999-10-22",6.7299,6.7299,6.6386,6.6386,16300.0],["1999-10-25",6.6386,6.6647,6.6256,6.6386,26400.0],["1999-10-26",6.6386,6.6516,6.5864,6.6255,25300.0],["1999-10-27",6.6516,6.6777,6.6256,6.6647,18300.0],["1999-10-28",6.6908,6.7168,6.6516,6.6516,55000.0],["1999-10-29",6.6516,6.756,6.6516,6.6516,25100.0],["1999-11-01",6.6647,6.769,6.6647,6.769,23200.0],["1999-11-02",6.756,6.8994,6.756,6.8603,20000.0],["1999-11-03",6.8342,7.0038,6.8081,6.9647,72700.0],["1999-11-04",6.9647,6.9647,6.8994,6.8994,10800.0],["1999-11-05",6.8864,6.9125,6.8603,6.8994,24200.0],["1999-11-08",6.8994,6.8994,6.8603,6.8864,20200.0],["1999-11-09",6.8342,6.8734,6.8342,6.8734,15100.0],["1999-11-10",6.8864,6.8864,6.8603,6.8603,9000.0],["1999-11-11",6.8603,6.8734,6.7821,6.7821,9200.0],["1999-11-12",6.7821,6.7821,6.7038,6.7168,41800.0],["1999-11-15",6.7038,6.7168,6.6386,6.6386,8100.0],["1999-11-16",6.6386,6.6516,6.5734,6.5995,13700.0],["1999-11-17",6.5864,6.6255,6.5734,6.5995,18400.0],["1999-11-18",6.5734,6.6516,6.5603,6.5864,12000.0],["1999-11-19",6.5864,6.5864,6.5343,6.5343,24900.0],["1999-11-22",6.5473,6.5603,6.469,6.469,37700.0],["1999-11-23",6.5212,6.5473,6.4169,6.4299,31900.0],["1999-11-24",6.456,6.456,6.3647,6.3647,33400.0],["1999-11-26",6.3647,6.3908,6.3647,6.3777,8300.0],["1999-11-29",6.3647,6.3777,6.3647,6.3647,18600.0],["1999-11-30",6.3647,6.3908,6.3256,6.3386,30700.0],["1999-12-01",6.3386,6.3647,6.2734,6.2995,24800.0],["1999-12-02",6.3517,6.3517,6.2864,6.3125,20300.0],["1999-12-03",6.3125,6.3777,6.3125,6.3125,39000.0],["1999-12-06",6.2995,6.3386,6.2604,6.2604,24900.0],["1999-12-07",6.2604,6.2995,6.2082,6.2864,85100.0],["1999-12-08",6.2604,6.2995,6.2343,6.2343,8900.0],["1999-12-09",6.2343,6.2864,6.2343,6.2604,20900.0],["1999-12-10",6.3125,6.3125,6.2473,6.2473,39600.0],["1999-12-13",6.2864,6.3386,6.2473,6.2734,27400.0],["1999-12-14",6.2604,6.2864,6.2343,6.2864,55200.0],["1999-12-15",6.2864,6.3256,6.2082,6.3256,81900.0],["1999-12-16",6.3256,6.3256,6.2604,6.2604,40300.0],["1999-12-17",6.2604,6.5212,6.2473,6.5082,58400.0],["1999-12-20",6.4821,6.5473,6.443,6.469,23600.0],["1999-12-21",6.4821,6.5734,6.469,6.5082,69400.0],["1999-12-22",6.4821,6.4951,6.443,6.4951,13600.0],["1999-12-23",6.456,6.5212,6.456,6.4821,13000.0],["1999-12-27",6.5212,6.5734,6.4951,6.5603,13600.0],["1999-12-28",6.5864,6.6647,6.5212,6.6125,62500.0],["1999-12-29",6.6647,6.7299,6.6386,6.6647,12200.0],["1999-12-30",6.6647,6.7429,6.6647,6.7168,22000.0],["1999-12-31",6.7429,6.7429,6.6516,6.7168,23500.0],["2000-01-03",6.6908,6.7038,6.5995,6.6386,36100.0],["2000-01-04",6.6125,6.6516,6.5734,6.6516,51300.0],["2000-01-05",6.5995,6.6516,6.5734,6.6516,19800.0],["2000-01-06",6.6908,6.7821,6.6908,6.7299,26100.0],["2000-01-07",6.7038,6.8864,6.7038,6.8603,30500.0],["2000-01-10",6.9125,7.2516,6.9125,7.2255,65700.0],["2000-01-11",7.1994,7.1994,7.069,7.1212,57400.0],["2000-01-12",7.0836,7.0968,6.9909,7.0968,29200.0],["2000-01-13",7.0968,7.0968,7.0703,7.0703,27300.0],["2000-01-14",7.0968,7.1498,7.0968,7.1233,10200.0],["2000-01-18",7.0968,7.2424,7.0041,7.2424,26800.0],["2000-01-19",7.2424,7.4013,7.2424,7.4013,55000.0],["2000-01-20",7.3616,7.3881,7.2557,7.3086,18800.0],["2000-01-21",7.2557,7.3351,7.2292,7.2822,25500.0],["2000-01-24",7.3351,7.3351,7.0703,7.0703,29400.0],["2000-01-25",7.0174,7.0306,6.9247,6.9379,25800.0],["2000-01-26",6.9379,6.9776,6.9114,6.9644,15900.0],["2000-01-27",6.9644,6.9644,6.832,6.832,131000.0],["2000-01-28",6.832,6.885,6.4877,6.5937,87900.0],["2000-01-31",6.5804,6.6599,6.5672,6.5672,130200.0],["2000-02-01",6.5672,6.6334,6.5142,6.6334,96300.0],["2000-02-02",6.6731,6.7658,6.6334,6.6731,53900.0],["2000-02-03",6.6864,6.6996,6.5672,6.5804,338400.0],["2000-02-04",6.5937,6.5937,6.5275,6.5407,28600.0],["2000-02-07",6.5407,6.5804,6.5407,6.5539,35000.0],["2000-02-08",6.5672,6.6466,6.5672,6.6466,47300.0],["2000-02-09",6.6731,6.6731,6.5407,6.5937,19500.0],["2000-02-10",6.5937,6.5937,6.5142,6.5275,15800.0],["2000-02-11",6.4877,6.5407,6.4745,6.501,23600.0],["2000-02-14",6.4613,6.4877,6.4083,6.4083,50400.0],["2000-02-15",6.4083,6.4745,6.4083,6.4613,24400.0],["2000-02-16",6.4613,6.4877,6.4215,6.4613,12600.0],["2000-02-17",6.4348,6.4745,6.3818,6.4745,41500.0],["2000-02-18",6.501,6.5142,6.4215,6.4215,10700.0],["2000-02-22",6.3024,6.4348,6.2494,6.4348,68400.0],["2000-02-23",6.4083,6.4083,6.3289,6.3553,70900.0],["2000-02-24",6.3553,6.3553,6.0905,6.3156,57400.0],["2000-02-25",6.3156,6.3156,6.2759,6.3024,15700.0],["2000-02-28",6.2759,6.3024,6.1965,6.3024,83500.0],["2000-02-29",6.2759,6.3024,6.1965,6.2494,51700.0],["2000-03-01",6.2494,6.3024,6.2494,6.2494,43900.0],["2000-03-02",6.1965,6.2229,6.1567,6.1965,21000.0],["2000-03-03",6.2494,6.3289,6.2229,6.2494,43800.0],["2000-03-06",6.2494,6.2494,6.0905,6.1435,58000.0],["2000-03-07",6.1435,6.1567,6.0905,6.1038,23200.0],["2000-03-08",6.1038,6.117,5.9846,6.117,40200.0],["2000-03-09",6.1435,6.1965,6.117,6.17,31900.0],["2000-03-10",6.1567,6.2494,6.1435,6.1435,31500.0],["2000-03-13",6.1435,6.1965,6.1435,6.1435,43000.0],["2000-03-14",6.17,6.17,6.117,6.117,96000.0],["2000-03-15",6.117,6.117,6.0641,6.0905,123000.0],["2000-03-16",6.0641,6.0641,5.9317,5.9317,88600.0],["2000-03-17",5.9317,5.9317,5.8787,5.9052,51300.0],["2000-03-20",5.8787,5.9184,5.8125,5.839,23200.0],["2000-03-21",5.8257,5.8257,5.6933,5.7993,103200.0],["2000-03-22",5.7463,5.9846,5.7463,5.9846,223400.0],["2000-03-23",5.9846,6.0641,5.9581,6.0641,168500.0],["2000-03-24",6.0376,6.117,6.0111,6.0905,44800.0],["2000-03-27",6.0905,6.117,6.0243,6.0376,65500.0],["2000-03-28",6.0905,6.1435,6.0641,6.1038,78200.0],["2000-03-29",6.0641,6.1303,6.0641,6.117,37900.0],["2000-03-30",6.1567,6.1965,6.1435,6.1567,89500.0],["2000-03-31",6.1435,6.1832,6.117,6.117,98400.0],["2000-04-03",6.117,6.2494,6.117,6.2362,8200.0],["2000-04-04",6.1965,6.2362,6.1965,6.2229,47200.0],["2000-04-05",6.2229,6.3686,6.2229,6.3686,41700.0],["2000-04-06",6.3686,6.5142,6.3686,6.5142,33500.0],["2000-04-07",6.6554,6.7093,6.6419,6.6689,34800.0],["2000-04-10",6.6689,6.6824,6.615,6.6554,51800.0],["2000-04-11",6.6554,6.6824,6.6285,6.6824,6500.0],["2000-04-12",6.6554,6.8171,6.6554,6.7632,36000.0],["2000-04-13",6.7901,6.8306,6.7901,6.8036,9400.0],["2000-04-14",6.844,7.0326,6.7901,7.0057,49300.0],["2000-04-17",6.9518,7.0057,6.7901,6.871,9800.0],["2000-04-18",6.7093,6.844,6.7093,6.844,35700.0],["2000-04-19",6.871,6.9788,6.8171,6.9788,54700.0],["2000-04-20",6.9788,7.0327,6.9518,6.9788,64800.0],["2000-04-24",7.0057,7.0326,6.9518,7.0326,11700.0],["2000-04-25",7.0731,7.1135,7.0326,7.0731,109900.0],["2000-04-26",7.1,7.1,7.0192,7.0596,29200.0],["2000-04-27",7.0596,7.1,7.0326,7.1,27200.0],["2000-04-28",7.1,7.1404,7.0596,7.1404,43800.0],["2000-05-01",7.1539,7.1539,7.0326,7.1539,46200.0],["2000-05-02",7.1135,7.2482,7.1,7.1135,42400.0],["2000-05-03",7.127,7.127,7.0461,7.0596,45600.0],["2000-05-04",7.0596,7.0596,7.0057,7.0461,29500.0],["2000-05-05",7.0057,7.0461,6.9788,7.0461,17900.0],["2000-05-08",7.0461,7.0461,6.8979,6.9653,28200.0],["2000-05-09",6.9653,7.0192,6.8979,6.9922,34300.0],["2000-05-10",6.9653,6.9788,6.9114,6.9788,31800.0],["2000-05-11",6.9518,6.9922,6.9383,6.9922,28400.0],["2000-05-12",6.9922,7.0865,6.9653,7.0596,32000.0],["2000-05-15",7.0461,7.0865,7.0326,7.0731,34000.0],["2000-05-16",7.1135,7.127,7.0596,7.0596,13200.0],["2000-05-17",7.0865,7.0865,7.0192,7.0596,59500.0],["2000-05-18",7.1135,7.1135,7.0731,7.0731,58600.0],["2000-05-19",7.0596,7.0731,7.0192,7.0461,25100.0],["2000-05-22",7.0192,7.0731,7.0057,7.0461,27200.0],["2000-05-23",7.0731,7.0865,6.9922,6.9922,7700.0],["2000-05-24",6.9922,7.0596,6.9922,7.0596,39800.0],["2000-05-25",7.0865,7.0865,7.0461,7.0596,30500.0],["2000-05-26",7.0326,7.0461,7.0057,7.0461,13400.0],["2000-05-30",7.0057,7.0461,6.9518,6.9788,21100.0],["2000-05-31",6.9518,7.0057,6.9518,6.9788,9600.0],["2000-06-01",7.0057,7.0057,6.9788,7.0057,5300.0],["2000-06-02",7.0326,7.0326,6.9788,7.0057,13500.0],["2000-06-05",7.0057,7.0326,6.9518,7.0057,31200.0],["2000-06-06",7.0326,7.0596,6.9922,7.0326,25200.0],["2000-06-07",7.0326,7.0865,7.0326,7.0865,5300.0],["2000-06-08",7.0865,7.1404,7.0865,7.1135,4300.0],["2000-06-09",7.127,7.1674,7.1135,7.1674,3300.0],["2000-06-12",7.1404,7.1404,7.0596,7.0596,12500.0],["2000-06-13",7.0326,7.1,7.0326,7.1,37600.0],["2000-06-14",7.0596,7.1135,7.0192,7.0865,38000.0],["2000-06-15",7.0865,7.1,6.9922,7.0326,19900.0],["2000-06-16",7.0326,7.0326,6.9249,6.9383,21600.0],["2000-06-19",6.9249,6.9922,6.9114,6.9922,11300.0],["2000-06-20",6.9653,7.0192,6.9653,6.9922,20600.0],["2000-06-21",6.9922,7.0596,6.9922,7.0461,74500.0],["2000-06-22",7.0461,7.0596,7.0326,7.0461,33900.0],["2000-06-23",7.0461,7.0596,6.871,6.8845,36900.0],["2000-06-26",6.871,7.0057,6.871,6.9653,34200.0],["2000-06-27",6.9922,7.1404,6.9788,7.1135,26200.0],["2000-06-28",7.1135,7.2213,7.1135,7.2213,43600.0],["2000-06-29",7.2752,7.3021,7.2347,7.2482,31400.0],["2000-06-30",7.2752,7.2752,7.1674,7.2112,90700.0],["2000-07-03",7.2078,7.2078,7.1674,7.1943,3300.0],["2000-07-05",7.2482,7.2482,7.1943,7.2078,20500.0],["2000-07-06",7.2213,7.3156,7.2078,7.2752,104900.0],["2000-07-07",7.2752,7.2886,7.2213,7.2752,40200.0],["2000-07-10",7.2751,7.2751,7.2482,7.2617,32400.0],["2000-07-11",7.2683,7.2683,7.1177,7.1451,23900.0],["2000-07-12",7.0903,7.1998,7.0903,7.1998,15100.0],["2000-07-13",7.2546,7.2546,7.1177,7.1451,50100.0],["2000-07-14",7.1451,7.1724,7.0629,7.0766,32300.0],["2000-07-17",7.0492,7.1451,7.0492,7.1451,5700.0],["2000-07-18",7.1177,7.1451,7.1177,7.1451,16200.0],["2000-07-19",7.1177,7.1314,7.0766,7.0766,16200.0],["2000-07-20",7.104,7.104,6.9124,6.9671,90200.0],["2000-07-21",6.9945,7.0082,6.8987,6.9124,236800.0],["2000-07-24",6.8987,6.9808,6.8987,6.9534,52800.0],["2000-07-25",7.0082,7.0082,6.9261,6.9534,100900.0],["2000-07-26",7.0082,7.0082,6.9124,6.9534,204000.0],["2000-07-27",6.9261,6.9534,6.8987,6.8987,44400.0],["2000-07-28",6.8987,6.9261,6.8713,6.8987,23400.0],["2000-07-31",6.9124,6.9261,6.8987,6.9261,24100.0],["2000-08-01",6.9534,6.9534,6.9261,6.9261,36800.0],["2000-08-02",6.9261,6.9534,6.8987,6.9261,65900.0],["2000-08-03",6.8987,6.9945,6.8713,6.9671,44700.0],["2000-08-04",6.9808,7.0082,6.9124,6.9261,84100.0],["2000-08-07",6.9124,6.9261,6.885,6.885,132600.0],["2000-08-08",6.885,6.885,6.7618,6.8166,73400.0],["2000-08-09",6.8166,6.885,6.7892,6.8713,8800.0],["2000-08-10",6.9261,6.9261,6.8713,6.8987,88500.0],["2000-08-11",6.885,6.9945,6.8713,6.9808,41700.0],["2000-08-14",7.0082,7.0082,6.9534,6.9945,14300.0],["2000-08-15",7.0219,7.0219,6.8987,6.9261,34100.0],["2000-08-16",6.8987,6.9261,6.8713,6.8987,16800.0],["2000-08-17",6.7892,6.8987,6.7892,6.8987,26800.0],["2000-08-18",6.885,6.8987,6.7618,6.7892,31500.0],["2000-08-21",6.8439,6.8576,6.8439,6.8439,160500.0],["2000-08-22",6.8439,6.9534,6.8439,6.9397,41200.0],["2000-08-23",6.9261,6.9261,6.8439,6.8439,34300.0],["2000-08-24",6.8713,6.885,6.7892,6.7892,30500.0],["2000-08-25",6.7892,6.8439,6.7892,6.8302,7800.0],["2000-08-28",6.8576,6.8987,6.8029,6.8987,49900.0],["2000-08-29",6.8439,6.8713,6.7618,6.8166,59700.0],["2000-08-30",6.7892,6.8166,6.7892,6.7892,8100.0],["2000-08-31",6.7618,6.7892,6.7618,6.7755,10600.0],["2000-09-01",6.7892,6.7892,6.7618,6.7892,13300.0],["2000-09-05",6.7892,6.7892,6.6934,6.7892,39600.0],["2000-09-06",6.8166,6.885,6.8029,6.8713,41200.0],["2000-09-07",6.8987,6.8987,6.8713,6.885,34800.0],["2000-09-08",6.8713,6.885,6.8439,6.8713,6200.0],["2000-09-11",6.9261,6.9261,6.8713,6.9124,16700.0],["2000-09-12",6.8713,6.9534,6.8713,6.9124,5000.0],["2000-09-13",6.9261,6.9397,6.8987,6.9397,4300.0],["2000-09-14",6.885,6.8987,6.8439,6.885,47400.0],["2000-09-15",6.8576,6.885,6.7481,6.7618,24200.0],["2000-09-18",6.7755,6.7755,6.5975,6.6112,19400.0],["2000-09-19",6.5154,6.7618,6.5154,6.7618,51600.0],["2000-09-20",6.7755,6.7892,6.7618,6.7892,7900.0],["2000-09-21",6.7892,6.8576,6.7755,6.8302,24600.0],["2000-09-22",6.8029,6.8166,6.7618,6.7892,18400.0],["2000-09-25",6.7892,6.7892,6.7344,6.7618,11900.0],["2000-09-26",6.7071,6.8987,6.6797,6.8576,65100.0],["2000-09-27",6.885,6.9671,6.885,6.9261,15700.0],["2000-09-28",6.885,6.9808,6.8713,6.9808,71900.0],["2000-09-29",6.9261,6.9945,6.9261,6.9261,21800.0],["2000-10-02",6.9261,7.0356,6.9261,7.0082,30800.0],["2000-10-03",7.0356,7.0356,6.9534,6.9534,26300.0],["2000-10-04",6.9534,6.9534,6.885,6.9261,18500.0],["2000-10-05",6.9261,6.9534,6.9124,6.9261,25400.0],["2000-10-06",6.9397,6.9397,6.8713,6.8713,31200.0],["2000-10-09",6.9261,6.9261,6.8439,6.8576,10600.0],["2000-10-10",6.8225,6.8643,6.8225,6.8643,10400.0],["2000-10-11",6.8504,6.8643,6.7529,6.7529,180300.0],["2000-10-12",6.7529,6.7668,6.7111,6.7251,48700.0],["2000-10-13",6.6972,6.739,6.5998,6.6833,32300.0],["2000-10-16",6.7251,6.739,6.6694,6.6694,14700.0],["2000-10-17",6.6694,6.6833,6.5858,6.6137,28100.0],["2000-10-18",6.6554,6.6554,6.5858,6.6415,26800.0],["2000-10-19",6.6833,6.6833,6.6276,6.6554,28800.0],["2000-10-20",6.6694,6.6694,6.5997,6.5997,9100.0],["2000-10-23",6.5719,6.5998,6.5441,6.5441,15400.0],["2000-10-24",6.4884,6.5441,6.4327,6.5162,32500.0],["2000-10-25",6.5441,6.5441,6.4605,6.4605,23200.0],["2000-10-26",6.4605,6.5162,6.4605,6.5162,19800.0],["2000-10-27",6.4884,6.5441,6.4884,6.5162,31100.0],["2000-10-30",6.5441,6.7251,6.5162,6.6972,266000.0],["2000-10-31",6.6972,6.7668,6.6694,6.7668,11600.0],["2000-11-01",6.7668,6.7668,6.6833,6.6972,18300.0],["2000-11-02",6.7111,6.7668,6.6972,6.7529,33000.0],["2000-11-03",6.7251,6.7529,6.6833,6.7251,17200.0],["2000-11-06",6.6833,6.6833,6.5441,6.5441,21300.0],["2000-11-07",6.5998,6.7111,6.5998,6.7111,8600.0],["2000-11-08",6.7668,6.8086,6.7529,6.7529,26500.0],["2000-11-09",6.7251,6.7251,6.6415,6.7111,11600.0],["2000-11-10",6.7111,6.7251,6.6554,6.6554,4800.0],["2000-11-13",6.6276,6.6833,6.558,6.6833,18600.0],["2000-11-14",6.7111,6.739,6.6972,6.7251,5200.0],["2000-11-15",6.6972,6.7251,6.6554,6.6833,44300.0],["2000-11-16",6.6833,6.6833,6.5441,6.5719,24900.0],["2000-11-17",6.6276,6.7251,6.5719,6.6972,11800.0],["2000-11-20",6.7251,6.7251,6.7111,6.7111,9900.0],["2000-11-21",6.7111,6.7251,6.7111,6.7251,10500.0],["2000-11-22",6.7808,6.7808,6.6833,6.6972,14700.0],["2000-11-24",6.6833,6.739,6.6833,6.739,7200.0],["2000-11-27",6.739,6.8921,6.7251,6.8504,19100.0],["2000-11-28",6.8504,6.8504,6.7529,6.7529,21900.0],["2000-11-29",6.7529,6.8086,6.739,6.8086,5000.0],["2000-11-30",6.8086,6.9339,6.7808,6.9061,10300.0],["2000-12-01",6.9618,7.0175,6.9339,7.0175,11200.0],["2000-12-04",7.0175,7.0453,6.9618,7.0175,19800.0],["2000-12-05",7.0175,7.0732,7.0175,7.0732,27900.0],["2000-12-06",7.0732,7.0732,7.0175,7.0175,46500.0],["2000-12-07",7.0175,7.0175,6.9061,6.9896,30800.0],["2000-12-08",7.0175,7.2402,6.9757,7.2402,24600.0],["2000-12-11",7.2402,7.2681,7.1149,7.1288,44200.0],["2000-12-12",7.1845,7.1845,7.0871,7.1428,14700.0],["2000-12-13",7.1706,7.1706,7.1288,7.1288,16600.0],["2000-12-14",7.101,7.1149,7.0732,7.0732,39100.0],["2000-12-15",7.0732,7.1288,7.0732,7.1288,26700.0],["2000-12-18",7.1567,7.2681,7.101,7.1706,28000.0],["2000-12-19",7.1845,7.2681,7.1845,7.2402,22400.0],["2000-12-20",7.2402,7.3795,7.2402,7.282,33400.0],["2000-12-21",7.3099,7.4073,7.3099,7.3934,5500.0],["2000-12-22",7.3934,7.4909,7.3934,7.4352,13000.0],["2000-12-26",7.4073,7.463,7.4073,7.4352,8700.0],["2000-12-27",7.4352,7.5744,7.4352,7.5744,40200.0],["2000-12-28",7.5744,7.9364,7.5744,7.9364,16000.0],["2000-12-29",7.8807,7.9225,7.463,7.463,37600.0],["2001-01-02",7.463,7.463,7.2959,7.3795,52400.0],["2001-01-03",7.3795,7.7276,7.3516,7.6719,94100.0],["2001-01-04",7.6719,7.6858,7.5048,7.6719,30500.0],["2001-01-05",7.644,7.644,7.463,7.5048,32200.0],["2001-01-08",7.4909,7.5883,7.4073,7.4212,24100.0],["2001-01-09",7.463,7.463,7.3655,7.4491,18200.0],["2001-01-10",7.47,7.5549,7.47,7.5549,8300.0],["2001-01-11",7.5549,7.6115,7.5266,7.5549,9000.0],["2001-01-12",7.5266,7.5832,7.5125,7.5125,53500.0],["2001-01-16",7.5125,7.5125,7.4417,7.4559,135800.0],["2001-01-17",7.4559,7.4559,7.4417,7.4559,169400.0],["2001-01-18",7.4559,7.4559,7.4559,7.4559,111600.0],["2001-01-19",7.4134,7.4276,7.2154,7.3285,49200.0],["2001-01-22",7.3851,7.3851,7.3002,7.3851,8500.0],["2001-01-23",7.4134,7.4417,7.371,7.3993,20000.0],["2001-01-24",7.3993,7.4559,7.3993,7.4134,28700.0],["2001-01-25",7.4417,7.4559,7.4134,7.4134,15300.0],["2001-01-26",7.4134,7.4417,7.3851,7.3851,18000.0],["2001-01-29",7.4383,7.4587,7.4134,7.4587,23700.0],["2001-01-30",7.4678,7.4972,7.4678,7.4791,20900.0],["2001-01-31",7.5334,7.5832,7.4995,7.5742,20800.0],["2001-02-01",7.5741,7.6126,7.5583,7.5923,23700.0],["2001-02-02",7.6058,7.6511,7.4723,7.4723,5000.0],["2001-02-05",7.5153,7.5379,7.47,7.513,7900.0],["2001-02-06",7.4927,7.5832,7.4927,7.5832,6800.0],["2001-02-07",7.5606,7.5832,7.5176,7.5266,10100.0],["2001-02-08",7.5832,7.5945,7.47,7.5153,25200.0],["2001-02-09",7.4927,7.5606,7.47,7.47,7600.0],["2001-02-12",7.47,7.5719,7.47,7.5606,18700.0],["2001-02-13",7.5493,7.5606,7.4248,7.4587,73800.0],["2001-02-14",7.4134,7.4134,7.1984,7.2323,64400.0],["2001-02-15",7.2323,7.2323,7.0512,7.0558,109100.0],["2001-02-16",7.0558,7.0739,7.0286,7.0626,21700.0],["2001-02-20",7.0445,7.0784,7.0264,7.0784,33900.0],["2001-02-21",7.0965,7.0988,7.058,7.058,25200.0],["2001-02-22",7.058,7.058,6.972,7.015,25200.0],["2001-02-23",7.0399,7.1305,7.0399,7.1078,19000.0],["2001-02-26",7.1192,7.2391,7.1078,7.221,22800.0],["2001-02-27",7.2323,7.2663,7.1984,7.2437,28900.0],["2001-02-28",7.2437,7.2663,7.2323,7.2663,75400.0],["2001-03-01",7.3206,7.3206,7.2482,7.2505,54300.0],["2001-03-02",7.2482,7.3048,7.2482,7.2663,34400.0],["2001-03-05",7.2867,7.3229,7.2663,7.2663,11200.0],["2001-03-06",7.2776,7.3003,7.2437,7.2889,53400.0],["2001-03-07",7.2776,7.3342,7.255,7.3116,47100.0],["2001-03-08",7.3161,7.3229,7.2889,7.2889,6600.0],["2001-03-09",7.2663,7.2776,7.2323,7.2731,24800.0],["2001-03-12",7.2437,7.2889,7.2437,7.255,29300.0],["2001-03-13",7.255,7.3795,7.2437,7.3795,17300.0],["2001-03-14",7.3568,7.3908,7.2437,7.2437,33800.0],["2001-03-15",7.221,7.2663,7.221,7.2323,94000.0],["2001-03-16",7.2323,7.2323,7.1984,7.1984,37300.0],["2001-03-19",7.1757,7.1757,7.1192,7.1192,70200.0],["2001-03-20",7.1486,7.3953,7.1305,7.3048,39300.0],["2001-03-21",7.3116,7.3116,7.2437,7.2527,47000.0],["2001-03-22",7.2437,7.2459,7.1531,7.1871,60900.0],["2001-03-23",7.1984,7.2414,7.1871,7.2414,151400.0],["2001-03-26",7.264,7.4021,7.264,7.3591,14300.0],["2001-03-27",7.3342,7.3908,7.2437,7.264,130500.0],["2001-03-28",7.2663,7.2663,7.1758,7.2097,31100.0],["2001-03-29",7.221,7.3274,7.221,7.3184,17500.0],["2001-03-30",7.3342,7.47,7.2889,7.47,30800.0],["2001-04-02",7.47,7.47,7.4248,7.4315,12000.0],["2001-04-03",7.4134,7.4632,7.3568,7.4406,15000.0],["2001-04-04",7.4248,7.4587,7.2844,7.2844,38100.0],["2001-04-05",7.307,7.4655,7.307,7.4655,32300.0],["2001-04-06",7.47,7.47,7.2889,7.3003,47200.0],["2001-04-09",7.307,7.3795,7.307,7.3795,16200.0],["2001-04-10",7.4025,7.4854,7.368,7.414,14400.0],["2001-04-11",7.437,7.4716,7.2759,7.2989,51300.0],["2001-04-12",7.3104,7.3219,7.2989,7.3219,11500.0],["2001-04-16",7.3104,7.3795,7.3104,7.3795,82600.0],["2001-04-17",7.414,7.5061,7.391,7.5061,328600.0],["2001-04-18",7.5061,7.5061,7.4601,7.4716,26200.0],["2001-04-19",7.4601,7.6212,7.4601,7.5982,25400.0],["2001-04-20",7.5982,7.5982,7.5407,7.5522,10800.0],["2001-04-23",7.5568,7.5568,7.4831,7.4831,16600.0],["2001-04-24",7.4946,7.5982,7.4831,7.5982,50100.0],["2001-04-25",7.5982,7.7018,7.5982,7.7018,26300.0],["2001-04-26",7.7133,7.8054,7.6857,7.764,23900.0],["2001-04-27",7.7479,7.7709,7.7133,7.7249,30900.0],["2001-04-30",7.7249,7.7939,7.7018,7.7249,22000.0],["2001-05-01",7.7295,7.7893,7.7018,7.7824,13800.0],["2001-05-02",7.7824,7.8193,7.7364,7.7824,18600.0],["2001-05-03",7.7824,7.7939,7.7133,7.7133,11600.0],["2001-05-04",7.6903,7.8285,7.6903,7.7962,16400.0],["2001-05-07",7.7893,7.8239,7.6673,7.7133,55800.0],["2001-05-08",7.7018,7.7249,7.6949,7.7249,6000.0],["2001-05-09",7.7133,7.7364,7.7133,7.7249,7500.0],["2001-05-10",7.7133,7.7249,7.6926,7.7018,21400.0],["2001-05-11",7.7364,7.8285,7.6903,7.6903,46000.0],["2001-05-14",7.7018,7.7133,7.6903,7.7018,20600.0],["2001-05-15",7.7133,7.7364,7.711,7.7249,27200.0],["2001-05-16",7.7133,7.7364,7.6972,7.7018,14200.0],["2001-05-17",7.6742,7.7433,7.6742,7.7179,25800.0],["2001-05-18",7.7133,7.7479,7.7133,7.7387,55100.0],["2001-05-21",7.741,7.7502,7.7249,7.7433,11500.0],["2001-05-22",7.7364,7.764,7.7018,7.7272,41500.0],["2001-05-23",7.7133,7.7156,7.6903,7.7133,27600.0],["2001-05-24",7.7364,7.7709,7.7249,7.7709,16400.0],["2001-05-25",7.7709,7.7709,7.7295,7.7594,13700.0],["2001-05-29",7.7479,7.7571,7.7249,7.7272,9700.0],["2001-05-30",7.7364,7.7594,7.711,7.7364,23200.0],["2001-05-31",7.741,7.8054,7.7318,7.7594,34200.0],["2001-06-01",7.764,7.764,7.7387,7.7479,9600.0],["2001-06-04",7.7364,7.8285,7.7364,7.8285,17900.0],["2001-06-05",7.84,7.863,7.8331,7.863,12300.0],["2001-06-06",7.8745,8.0587,7.8745,8.0587,19200.0],["2001-06-07",8.0817,8.1738,8.0817,8.1301,43000.0],["2001-06-08",8.1209,8.1232,8.1071,8.1071,8600.0],["2001-06-11",8.1163,8.1324,8.1002,8.1163,12500.0],["2001-06-12",8.1393,8.1393,8.1117,8.1209,32000.0],["2001-06-13",8.1209,8.1255,8.0587,8.0587,25700.0],["2001-06-14",8.0587,8.1025,8.0472,8.084,16300.0],["2001-06-15",8.0771,8.0817,8.0127,8.0127,24000.0],["2001-06-18",8.0012,8.0127,7.9781,7.9896,18500.0],["2001-06-19",7.9781,7.9827,7.9206,7.9229,143800.0],["2001-06-20",7.9344,8.0127,7.9344,8.0127,68100.0],["2001-06-21",8.0127,8.0311,8.0035,8.0311,8900.0],["2001-06-22",8.0311,8.0472,8.0127,8.0127,10600.0],["2001-06-25",8.0173,8.0173,7.9666,8.0081,37200.0],["2001-06-26",8.0127,8.0357,8.0127,8.0357,14800.0],["2001-06-27",8.0242,8.1485,8.0242,8.1278,34000.0],["2001-06-28",8.1048,8.1278,8.084,8.1278,28000.0],["2001-06-29",8.1278,8.1393,8.1278,8.1393,57800.0],["2001-07-02",8.1393,8.1393,8.1002,8.1071,23500.0],["2001-07-03",8.1163,8.358,8.1163,8.3005,55200.0],["2001-07-05",8.3051,8.3235,8.2775,8.2775,31800.0],["2001-07-06",8.2544,8.289,8.2199,8.2544,26700.0],["2001-07-09",8.2659,8.2867,8.2084,8.2844,41800.0],["2001-07-10",8.3007,8.3475,8.1838,8.1838,39700.0],["2001-07-11",8.2025,8.2072,8.1698,8.2072,55100.0],["2001-07-12",8.2072,8.2773,8.1487,8.2773,17200.0],["2001-07-13",8.2773,8.289,8.2633,8.2797,6200.0],["2001-07-16",8.2797,8.3358,8.2773,8.2773,22700.0],["2001-07-17",8.3241,8.3568,8.3171,8.3568,43900.0],["2001-07-18",8.3568,8.3568,8.3194,8.3218,10000.0],["2001-07-19",8.3241,8.3568,8.3218,8.3568,37000.0],["2001-07-20",8.3592,8.3826,8.3475,8.3755,29300.0],["2001-07-23",8.3756,8.3943,8.3241,8.3241,23300.0],["2001-07-24",8.3475,8.4059,8.289,8.4059,25200.0],["2001-07-25",8.289,8.3264,8.2633,8.268,21700.0],["2001-07-26",8.3007,8.3007,8.2306,8.2657,40900.0],["2001-07-27",8.3124,8.3779,8.3124,8.3124,14100.0],["2001-07-30",8.3194,8.3241,8.2586,8.289,18400.0],["2001-07-31",8.289,8.3709,8.2563,8.2563,22100.0],["2001-08-01",8.2586,8.2657,8.1838,8.1978,15900.0],["2001-08-02",8.1978,8.2961,8.1885,8.2493,12700.0],["2001-08-03",8.2306,8.42,8.2282,8.289,17000.0],["2001-08-06",8.3007,8.3124,8.2914,8.3007,9700.0],["2001-08-07",8.3007,8.3007,8.2586,8.2937,17200.0],["2001-08-08",8.296,8.3007,8.2656,8.2844,13200.0],["2001-08-09",8.3007,8.3358,8.2937,8.3358,48700.0],["2001-08-10",8.3358,8.3826,8.268,8.3592,87400.0],["2001-08-13",8.3709,8.3755,8.3241,8.3592,16100.0],["2001-08-14",8.3592,8.4036,8.3498,8.3709,23500.0],["2001-08-15",8.3709,8.4013,8.3545,8.3639,21900.0],["2001-08-16",8.3709,8.413,8.3709,8.3966,53200.0],["2001-08-17",8.4059,8.4176,8.3826,8.4153,22300.0],["2001-08-20",8.4176,8.4293,8.3943,8.4293,74300.0],["2001-08-21",8.441,8.4995,8.406,8.4644,57400.0],["2001-08-22",8.4761,8.4878,8.427,8.4878,52900.0],["2001-08-23",8.4878,8.5112,8.4831,8.4995,38600.0],["2001-08-24",8.5112,8.5112,8.4667,8.4995,23600.0],["2001-08-27",8.4995,8.4995,8.4176,8.42,14500.0],["2001-08-28",8.4293,8.441,8.3592,8.4083,22200.0],["2001-08-29",8.2657,8.3241,8.2657,8.2657,26900.0],["2001-08-30",8.254,8.3498,8.2189,8.3007,23800.0],["2001-08-31",8.2773,8.3405,8.2072,8.2072,10100.0],["2001-09-04",8.1838,8.2657,8.1838,8.2025,43300.0],["2001-09-05",8.2259,8.2633,8.2095,8.2306,38600.0],["2001-09-06",8.2423,8.2469,8.1604,8.1815,24000.0],["2001-09-07",8.1604,8.2189,8.1207,8.2189,36600.0],["2001-09-10",8.2773,8.3007,8.2212,8.3007,103600.0],["2001-09-17",8.3007,8.3007,8.1838,8.1955,27300.0],["2001-09-18",8.1955,8.4059,8.1955,8.3685,200900.0],["2001-09-19",8.4176,8.5813,8.4176,8.5813,50400.0],["2001-09-20",8.5813,8.5813,8.4176,8.42,38100.0],["2001-09-21",8.4317,8.441,8.3475,8.4387,164700.0],["2001-09-24",8.5322,8.5603,8.4176,8.4293,173200.0],["2001-09-25",8.4293,8.4995,8.3592,8.441,212200.0],["2001-09-26",8.4644,8.4644,8.4036,8.4574,27200.0],["2001-09-27",8.434,8.5626,8.4176,8.5462,22200.0],["2001-09-28",8.5579,8.6164,8.5345,8.5696,49200.0],["2001-10-01",8.572,8.572,8.4667,8.5462,65100.0],["2001-10-02",8.5462,8.7216,8.5346,8.6889,53200.0],["2001-10-03",8.6655,8.6795,8.6164,8.6328,68200.0],["2001-10-04",8.6444,8.7333,8.6444,8.6889,159200.0],["2001-10-05",8.6748,8.7216,8.6047,8.6795,21600.0],["2001-10-08",8.773,8.8385,8.773,8.8151,39900.0],["2001-10-09",8.8151,8.9219,8.8151,8.9101,23500.0],["2001-10-10",8.9101,9.0168,8.9101,9.0145,28400.0],["2001-10-11",9.0168,9.0239,8.9812,9.0121,60500.0],["2001-10-12",9.005,9.0168,8.9433,9.0168,39500.0],["2001-10-15",8.9575,9.0287,8.9338,8.9812,81100.0],["2001-10-16",8.9931,9.0002,8.9219,8.9385,13000.0],["2001-10-17",8.9456,8.9931,8.8934,8.8982,12600.0],["2001-10-18",8.8934,8.8982,8.827,8.8507,15800.0],["2001-10-19",8.8745,8.8792,8.827,8.827,12900.0],["2001-10-22",8.8104,8.8128,8.6134,8.6134,35300.0],["2001-10-23",8.6134,8.7084,8.5423,8.6372,61600.0],["2001-10-24",8.649,8.7795,8.6253,8.7677,14200.0],["2001-10-25",8.7677,8.9931,8.7677,8.9623,50400.0],["2001-10-26",8.9385,8.9931,8.8673,8.8673,29900.0],["2001-10-29",8.8507,8.8507,8.7416,8.7843,55200.0],["2001-10-30",8.8033,8.8033,8.7321,8.7962,48900.0],["2001-10-31",8.7962,8.8982,8.7962,8.8982,26000.0],["2001-11-01",8.8982,9.0406,8.8982,9.0406,106000.0],["2001-11-02",9.0453,9.0643,9.005,9.0406,47600.0],["2001-11-05",9.0524,9.0762,9.0026,9.0097,32000.0],["2001-11-06",9.0168,9.0239,8.948,9.0145,46800.0],["2001-11-07",8.9931,9.0168,8.9812,9.005,32100.0],["2001-11-08",9.0073,9.0406,8.9338,8.986,22400.0],["2001-11-09",8.9907,9.0073,8.9338,8.9338,57300.0],["2001-11-12",8.9338,9.0121,8.9219,9.0097,24300.0],["2001-11-13",8.9884,9.0168,8.9884,9.0026,40600.0],["2001-11-14",9.005,9.0145,8.9978,9.0002,39800.0],["2001-11-15",8.9812,9.0168,8.9338,8.9338,53200.0],["2001-11-16",8.9456,8.9884,8.9456,8.9623,53500.0],["2001-11-19",8.9623,8.9623,8.9195,8.9456,10000.0],["2001-11-20",8.9575,8.9741,8.8056,8.8056,29800.0],["2001-11-21",8.8056,8.8104,8.7084,8.744,46900.0],["2001-11-23",8.7558,8.7795,8.7511,8.7795,5300.0],["2001-11-26",8.7795,8.7914,8.7629,8.7914,34400.0],["2001-11-27",8.7914,8.8009,8.6396,8.6562,44200.0],["2001-11-28",8.668,8.7202,8.6372,8.6372,34300.0],["2001-11-29",8.6609,8.7867,8.6324,8.7867,47800.0],["2001-11-30",8.7867,8.7867,8.5423,8.5565,75400.0],["2001-12-03",8.5897,8.7202,8.5897,8.7036,50600.0],["2001-12-04",8.7202,8.8697,8.7202,8.8626,20800.0],["2001-12-05",8.8507,8.9504,8.8507,8.9172,23400.0],["2001-12-06",8.9101,8.9101,8.8887,8.9101,96400.0],["2001-12-07",8.9101,8.9338,8.8816,8.8887,20000.0],["2001-12-10",8.8887,8.9006,8.827,8.8626,65600.0],["2001-12-11",8.8863,8.8934,8.8673,8.8887,14900.0],["2001-12-12",8.8934,8.8982,8.7795,8.8982,56800.0],["2001-12-13",8.8982,8.929,8.8365,8.8389,48100.0],["2001-12-14",8.8436,8.9694,8.8294,8.9694,40100.0],["2001-12-17",8.9741,9.0643,8.9741,9.0643,183300.0],["2001-12-18",9.0643,9.1473,9.0406,9.1473,25700.0],["2001-12-19",9.1402,9.1402,9.005,9.0287,36700.0],["2001-12-20",9.0287,9.0287,8.8175,8.8175,28900.0],["2001-12-21",8.827,8.8887,8.7748,8.8507,69400.0],["2001-12-24",8.8626,8.865,8.7914,8.8294,16600.0],["2001-12-26",8.8151,8.8507,8.7795,8.8128,33700.0],["2001-12-27",8.827,8.8602,8.7795,8.8151,31900.0],["2001-12-28",8.827,8.9456,8.7843,8.9338,27200.0],["2001-12-31",8.9219,8.9979,8.8389,8.8389,25300.0],["2002-01-02",8.8389,8.8507,8.7155,8.7914,38700.0],["2002-01-03",8.8507,9.005,8.8365,9.005,73200.0],["2002-01-04",9.0168,9.0168,8.9528,8.9812,36000.0],["2002-01-07",9.005,9.0168,8.9219,8.9219,27700.0],["2002-01-08",8.9338,8.9931,8.9101,8.9812,32800.0],["2002-01-09",8.9931,9.0334,8.9717,9.0002,78600.0],["2002-01-10",9.058,9.1254,9.0412,9.1254,22800.0],["2002-01-11",9.1326,9.1736,9.1134,9.1495,13100.0],["2002-01-14",9.1736,9.3662,9.1375,9.3229,78000.0],["2002-01-15",9.2988,9.2988,9.1856,9.294,47800.0],["2002-01-16",9.3012,9.3108,9.2217,9.2458,182000.0],["2002-01-17",9.2458,9.3662,9.2458,9.3542,38500.0],["2002-01-18",9.3542,9.3638,9.2578,9.2578,54800.0],["2002-01-22",9.2579,9.318,9.2579,9.2603,48000.0],["2002-01-23",9.2651,9.2867,9.2458,9.2699,39300.0],["2002-01-24",9.2771,9.2819,9.2386,9.2458,86200.0],["2002-01-25",9.2579,9.294,9.2458,9.2458,35800.0],["2002-01-28",9.2578,9.3084,9.2217,9.2578,29800.0],["2002-01-29",9.2579,9.2579,9.1784,9.1808,39900.0],["2002-01-30",9.1495,9.3542,9.1495,9.3542,36200.0],["2002-01-31",9.3421,9.3421,9.2458,9.2458,43200.0],["2002-02-01",9.2651,9.3301,9.2579,9.294,22200.0],["2002-02-04",9.318,9.3229,9.2723,9.306,25500.0],["2002-02-05",9.294,9.359,9.2819,9.3349,53500.0],["2002-02-06",9.318,9.3542,9.2819,9.318,32700.0],["2002-02-07",9.306,9.371,9.2988,9.3373,69400.0],["2002-02-08",9.3132,9.3566,9.2675,9.3566,30000.0],["2002-02-11",9.3542,9.3975,9.3542,9.3903,19500.0],["2002-02-12",9.3903,9.3903,9.294,9.318,27400.0],["2002-02-13",9.2217,9.3903,9.2097,9.3903,26000.0],["2002-02-14",9.3782,9.3831,9.3253,9.3253,12400.0],["2002-02-15",9.3301,9.3903,9.306,9.3782,13900.0],["2002-02-19",9.3806,9.3806,9.2217,9.2771,30600.0],["2002-02-20",9.2458,9.3903,9.1977,9.3517,49600.0],["2002-02-21",9.3421,9.3662,9.2097,9.2097,59000.0],["2002-02-22",9.2145,9.3301,9.2097,9.3301,23000.0],["2002-02-25",9.3349,9.3445,9.2699,9.306,15400.0],["2002-02-26",9.318,9.371,9.306,9.371,11300.0],["2002-02-27",9.3782,9.3782,9.2843,9.294,12400.0],["2002-02-28",9.2819,9.3301,9.2579,9.2771,26900.0],["2002-03-01",9.2771,9.3301,9.2675,9.3301,60200.0],["2002-03-04",9.3301,9.3566,9.2579,9.3253,22800.0],["2002-03-05",9.3301,9.4312,9.2771,9.4312,178600.0],["2002-03-06",9.4384,9.619,9.4336,9.619,41400.0],["2002-03-07",9.6262,9.6311,9.607,9.619,30200.0],["2002-03-08",9.619,9.6311,9.5949,9.619,32800.0],["2002-03-11",9.6142,9.6311,9.5468,9.6262,58600.0],["2002-03-12",9.6166,9.6214,9.5901,9.5925,93300.0],["2002-03-13",9.6022,9.6166,9.5588,9.6094,130800.0],["2002-03-14",9.6094,9.6768,9.607,9.6286,33500.0],["2002-03-15",9.5685,9.6311,9.5685,9.6311,41300.0],["2002-03-18",9.6359,9.6431,9.5949,9.607,73000.0],["2002-03-19",9.607,9.619,9.5901,9.5925,42900.0],["2002-03-20",9.607,9.607,9.5227,9.5299,353000.0],["2002-03-21",9.5347,9.5347,9.4866,9.5347,436700.0],["2002-03-22",9.5347,9.5588,9.5107,9.5347,28200.0],["2002-03-25",9.5396,9.5468,9.4553,9.5347,19100.0],["2002-03-26",9.5347,9.5636,9.4432,9.4432,45000.0],["2002-03-27",9.4192,9.5179,9.3903,9.5059,60900.0],["2002-03-28",9.5227,9.5227,9.4384,9.4625,53100.0],["2002-04-01",9.4625,9.4625,9.3903,9.4023,27900.0],["2002-04-02",9.4144,9.4625,9.4144,9.4216,415700.0],["2002-04-03",9.4505,9.4866,9.4144,9.4144,23300.0],["2002-04-04",9.4071,9.4264,9.4023,9.412,34200.0],["2002-04-05",9.4144,9.5757,9.4144,9.5588,298700.0],["2002-04-08",9.5709,9.6575,9.5588,9.6575,33000.0],["2002-04-09",9.6869,9.7992,9.6502,9.7601,48300.0],["2002-04-10",9.7601,9.9483,9.7601,9.9483,59300.0],["2002-04-11",9.9654,10.09,9.9409,10.0167,129500.0],["2002-04-12",10.0167,10.0216,9.919,9.9922,47500.0],["2002-04-15",9.98,9.9898,9.8701,9.9067,22200.0],["2002-04-16",9.9067,9.919,9.853,9.8579,44200.0],["2002-04-17",9.8701,9.8701,9.7724,9.7968,28600.0],["2002-04-18",9.7724,9.8212,9.7675,9.7968,46000.0],["2002-04-19",9.809,9.8457,9.7479,9.7675,43600.0],["2002-04-22",9.8334,9.8334,9.7137,9.765,31400.0],["2002-04-23",9.7602,9.765,9.5305,9.5427,37600.0],["2002-04-24",9.5891,9.7577,9.5769,9.6258,47800.0],["2002-04-25",9.6502,9.8041,9.6453,9.8041,36300.0],["2002-04-26",9.7968,9.8212,9.6991,9.6991,29200.0],["2002-04-29",9.7357,9.7724,9.6966,9.7724,20000.0],["2002-04-30",9.809,9.919,9.8041,9.919,39900.0],["2002-05-01",9.9189,9.9922,9.853,9.9849,39200.0],["2002-05-02",10.0093,10.112,10.0045,10.1022,33700.0],["2002-05-03",10.09,10.1706,10.0875,10.1633,30100.0],["2002-05-06",10.1633,10.1975,10.0924,10.1144,29700.0],["2002-05-07",10.09,10.1144,10.0509,10.0777,38600.0],["2002-05-08",10.09,10.09,10.0411,10.0484,59200.0],["2002-05-09",10.0484,10.0655,9.9434,9.9727,59900.0],["2002-05-10",9.9971,9.9971,9.7211,9.7601,28700.0],["2002-05-13",9.7601,9.7724,9.7357,9.765,31000.0],["2002-05-14",9.7772,9.7772,9.7113,9.7699,24600.0],["2002-05-15",9.7748,9.7797,9.7479,9.7724,17600.0],["2002-05-16",9.7724,9.7724,9.6551,9.6869,18800.0],["2002-05-17",9.6746,9.8945,9.6013,9.8725,52700.0],["2002-05-20",9.8603,9.8603,9.7846,9.8212,8700.0],["2002-05-21",9.8212,9.8579,9.7479,9.8579,37800.0],["2002-05-22",9.8334,9.9385,9.7968,9.8212,22600.0],["2002-05-23",9.8212,10.0142,9.7284,10.0142,26800.0],["2002-05-24",10.0142,10.0142,9.8579,9.8579,22000.0],["2002-05-28",9.8579,9.9605,9.7406,9.9605,39600.0],["2002-05-29",9.9849,10.0411,9.8799,10.0167,34700.0],["2002-05-30",10.0411,10.0875,9.98,10.0875,30400.0],["2002-05-31",10.0851,10.1388,10.0045,10.0362,31100.0],["2002-06-03",10.0533,10.0533,9.9678,10.0045,22800.0],["2002-06-04",10.0045,10.0411,9.9947,10.0411,53000.0],["2002-06-05",10.0411,10.0826,9.8945,10.0826,45400.0],["2002-06-06",10.0655,10.0729,10.0289,10.0533,35800.0],["2002-06-07",10.0533,10.1755,10.0045,10.09,40800.0],["2002-06-10",10.0655,10.0777,9.9922,10.0704,39700.0],["2002-06-11",10.09,10.1608,10.0435,10.09,19100.0],["2002-06-12",10.1144,10.261,10.0778,10.261,29600.0],["2002-06-13",10.261,10.261,10.0533,10.0777,23900.0],["2002-06-14",10.0655,10.239,10.0289,10.1144,65400.0],["2002-06-17",10.09,10.1999,10.09,10.195,72400.0],["2002-06-18",10.1999,10.1999,10.1388,10.1633,23700.0],["2002-06-19",10.1877,10.3221,10.1633,10.261,57200.0],["2002-06-20",10.2854,10.3294,10.2537,10.2585,63300.0],["2002-06-21",10.3196,10.4076,10.2023,10.283,59800.0],["2002-06-24",10.2854,10.2976,10.2219,10.261,29300.0],["2002-06-25",10.261,10.3587,10.1755,10.1755,46200.0],["2002-06-26",10.1755,10.2976,10.1364,10.2903,32000.0],["2002-06-27",10.2561,10.261,10.151,10.151,57500.0],["2002-06-28",10.151,10.1999,10.1095,10.1999,107800.0],["2002-07-01",10.1999,10.2072,10.0851,10.1266,28300.0],["2002-07-02",10.1388,10.1901,10.0802,10.1779,46200.0],["2002-07-03",10.1633,10.1999,10.0729,10.1388,43900.0],["2002-07-05",10.1413,10.2439,10.1413,10.1681,31300.0],["2002-07-08",10.1877,10.2366,10.1291,10.1315,91600.0],["2002-07-09",10.1464,10.2727,10.1216,10.2702,46000.0],["2002-07-10",10.2455,10.2455,10.1241,10.1835,37200.0],["2002-07-11",10.1959,10.1959,9.8763,9.9358,65700.0],["2002-07-12",9.9234,9.9952,9.7797,9.8119,101900.0],["2002-07-15",9.8243,9.911,9.631,9.7945,138300.0],["2002-07-16",9.7697,9.9085,9.7375,9.7871,40000.0],["2002-07-17",9.7871,9.8862,9.7623,9.8119,41400.0],["2002-07-18",9.8243,9.849,9.5145,9.5145,188800.0],["2002-07-19",9.4774,9.4898,9.2816,9.2816,59900.0],["2002-07-22",9.2816,9.3857,8.9893,9.0933,59000.0],["2002-07-23",9.1553,9.2172,8.6721,8.6721,80000.0],["2002-07-24",8.5234,8.7712,8.3004,8.7712,149300.0],["2002-07-25",8.791,9.0562,8.6969,8.9942,41500.0],["2002-07-26",9.0636,9.2023,8.9694,9.0983,113300.0],["2002-07-29",9.0363,9.6087,9.0363,9.6087,64800.0],["2002-07-30",9.5715,9.9011,9.2668,9.6632,85000.0],["2002-07-31",9.6136,9.6483,9.465,9.4675,37400.0],["2002-08-01",9.4774,9.4774,9.2816,9.3758,44700.0],["2002-08-02",9.3758,9.3758,9.18,9.2172,40500.0],["2002-08-05",9.1924,9.2296,9.0809,9.0884,44100.0],["2002-08-06",9.1131,9.2321,9.1131,9.1429,38700.0],["2002-08-07",9.1677,9.3039,9.0933,9.3015,84900.0],["2002-08-08",9.3262,9.3634,9.2172,9.2915,27800.0],["2002-08-09",9.3163,9.3287,9.1305,9.2544,84700.0],["2002-08-12",9.2544,9.3287,9.1825,9.3213,80700.0],["2002-08-13",9.2915,9.3907,9.1924,9.2048,35500.0],["2002-08-14",9.2172,9.2841,9.1379,9.2841,23700.0],["2002-08-15",9.3089,9.3089,9.2296,9.242,96700.0],["2002-08-16",9.242,9.4922,9.242,9.4154,41300.0],["2002-08-19",9.403,9.4476,9.3609,9.3783,31300.0],["2002-08-20",9.3907,9.408,9.2915,9.3411,18200.0],["2002-08-21",9.3659,9.5145,9.3584,9.4774,49800.0],["2002-08-22",9.4774,9.4774,9.3783,9.4179,20000.0],["2002-08-23",9.4402,9.4402,9.3411,9.3758,29000.0],["2002-08-26",9.3758,9.5269,9.3659,9.5269,41600.0],["2002-08-27",9.5393,9.6136,9.465,9.5443,25400.0],["2002-08-28",9.5443,9.5839,9.5344,9.5468,16400.0],["2002-08-29",9.5467,9.7177,9.5467,9.6236,134300.0],["2002-08-30",9.626,9.7623,9.626,9.6657,43100.0],["2002-09-03",9.688,9.688,9.5393,9.5393,317000.0],["2002-09-04",9.5641,9.5641,9.465,9.5145,54500.0],["2002-09-05",9.5096,9.5121,9.3659,9.4105,27500.0],["2002-09-06",9.403,9.4774,9.294,9.3659,113600.0],["2002-09-09",9.3535,9.3907,9.3089,9.3461,35800.0],["2002-09-10",9.3659,9.3758,9.1677,9.2048,284000.0],["2002-09-11",9.2073,9.2296,9.1652,9.185,109000.0],["2002-09-12",9.185,9.2048,9.0314,9.0685,491600.0],["2002-09-13",9.0661,9.1875,9.0661,9.1652,46100.0],["2002-09-16",9.1652,9.1652,9.0685,9.1553,52900.0],["2002-09-17",9.1553,9.1677,8.9124,8.9471,144600.0],["2002-09-18",8.9571,9.133,8.9199,9.0809,232100.0],["2002-09-19",9.0438,9.128,9.0438,9.0809,107300.0],["2002-09-20",9.0562,9.1528,9.0438,9.1181,70600.0],["2002-09-23",9.1305,9.1924,9.0908,9.1429,360800.0],["2002-09-24",9.1404,9.2172,9.0091,9.0438,411200.0],["2002-09-25",9.0438,9.1057,9.019,9.1057,79400.0],["2002-09-26",9.1057,9.2346,9.0264,9.2296,148200.0],["2002-09-27",9.237,9.2469,9.0537,9.0685,77000.0],["2002-09-30",9.0512,9.1057,9.0066,9.0933,37800.0],["2002-10-01",9.0685,9.1156,9.0462,9.0908,70700.0],["2002-10-02",9.0685,9.1528,9.0314,9.1082,81900.0],["2002-10-03",9.1057,9.1057,8.9025,8.9025,89400.0],["2002-10-04",8.9248,8.9521,8.7985,8.8332,29200.0],["2002-10-07",8.8579,8.8579,8.5482,8.6225,64400.0],["2002-10-08",8.6349,8.6399,8.5111,8.5408,126700.0],["2002-10-09",8.4778,8.503,8.1728,8.2157,70400.0],["2002-10-10",8.2157,8.4425,8.1275,8.4299,158500.0],["2002-10-11",8.4274,8.7071,8.4274,8.6895,65900.0],["2002-10-14",8.6945,8.8583,8.6945,8.8482,105700.0],["2002-10-15",8.9112,9.1456,8.9112,9.0347,63900.0],["2002-10-16",9.0322,9.0322,8.818,8.8709,97200.0],["2002-10-17",8.8583,9.0221,8.8583,8.9969,40700.0],["2002-10-18",9.0221,9.0725,8.9314,8.9969,50400.0],["2002-10-21",9.0347,9.0851,8.9591,9.0599,32600.0],["2002-10-22",9.0347,9.0776,8.9692,8.9692,38800.0],["2002-10-23",8.7197,8.8835,8.6945,8.8205,179500.0],["2002-10-24",8.8331,8.8961,8.7449,8.755,86800.0],["2002-10-25",8.629,8.7701,8.629,8.7323,138300.0],["2002-10-28",8.7323,8.7449,8.6038,8.6441,65600.0],["2002-10-29",8.6063,8.6542,8.5584,8.6366,50200.0],["2002-10-30",8.5987,8.6315,8.5231,8.5685,132800.0],["2002-10-31",8.5181,8.6693,8.5181,8.5307,73500.0],["2002-11-01",8.5685,8.5836,8.4173,8.5836,117400.0],["2002-11-04",8.5836,8.6492,8.571,8.5987,90500.0],["2002-11-05",8.6113,8.6366,8.5609,8.6013,137900.0],["2002-11-06",8.6265,8.76,8.5987,8.6844,40100.0],["2002-11-07",8.6592,8.6819,8.5231,8.5685,49900.0],["2002-11-08",8.566,8.6063,8.503,8.5937,18300.0],["2002-11-11",8.6139,8.6139,8.3442,8.3997,47700.0],["2002-11-12",8.4249,8.5181,8.4173,8.4601,70400.0],["2002-11-13",8.4929,8.5156,8.377,8.4022,48600.0],["2002-11-14",8.3921,8.5181,8.382,8.5181,72700.0],["2002-11-15",8.5307,8.5383,8.4677,8.4702,27800.0],["2002-11-18",8.4324,8.4551,8.3543,8.3921,41800.0],["2002-11-19",8.3795,8.4828,8.3266,8.3619,67900.0],["2002-11-20",8.3669,8.5055,8.3669,8.4677,47000.0],["2002-11-21",8.5055,8.6592,8.4803,8.6189,97500.0],["2002-11-22",8.6441,8.6441,8.5433,8.6441,32400.0],["2002-11-25",8.6189,8.6744,8.5811,8.6315,42700.0],["2002-11-26",8.6315,8.6315,8.5433,8.6189,51300.0],["2002-11-27",8.6139,8.755,8.5559,8.755,31400.0],["2002-11-29",8.7449,8.7575,8.7197,8.7298,23900.0],["2002-12-02",8.755,8.8835,8.7449,8.8835,115900.0],["2002-12-03",8.8835,8.9541,8.8457,8.8961,39700.0],["2002-12-04",8.8735,8.9843,8.8508,8.9339,24900.0],["2002-12-05",8.9591,9.0095,8.8709,8.9717,19800.0],["2002-12-06",8.9591,9.0171,8.9314,8.9994,56300.0],["2002-12-09",9.002,9.1129,9.002,9.0725,58900.0],["2002-12-10",9.0725,9.1557,9.0725,9.1204,90200.0],["2002-12-11",9.1154,9.1733,9.0977,9.1481,48200.0],["2002-12-12",9.1733,9.2968,9.1381,9.2515,41100.0],["2002-12-13",9.2842,9.3246,9.1985,9.2237,36800.0],["2002-12-16",9.1985,9.2993,9.1708,9.2993,40400.0],["2002-12-17",9.2994,9.2994,9.2162,9.2364,60600.0],["2002-12-18",9.0725,9.1355,9.0725,9.1355,78800.0],["2002-12-19",9.1481,9.1985,9.0851,9.1355,26000.0],["2002-12-20",9.1985,9.1985,9.1103,9.1683,126600.0],["2002-12-23",9.1935,9.2842,9.1935,9.259,32400.0],["2002-12-24",9.259,9.3119,9.2565,9.2867,32700.0],["2002-12-26",9.2867,9.2867,9.1683,9.1834,40900.0],["2002-12-27",9.1834,9.3246,9.1381,9.2414,32500.0],["2002-12-30",9.2666,9.2918,9.1733,9.2741,34300.0],["2002-12-31",9.2742,9.322,9.2162,9.2162,54100.0],["2003-01-02",9.2414,9.3094,9.2137,9.2993,30900.0],["2003-01-03",9.3246,9.4228,9.3246,9.3901,28100.0],["2003-01-06",9.4128,9.5564,9.4128,9.4758,97900.0],["2003-01-07",9.4884,9.4884,9.2616,9.2918,42700.0],["2003-01-08",9.3246,9.3624,9.312,9.322,155500.0],["2003-01-09",9.322,9.4091,9.2452,9.3067,65300.0],["2003-01-10",9.3323,9.3707,9.2171,9.2196,30300.0],["2003-01-13",9.2427,9.2836,9.2171,9.2171,27300.0],["2003-01-14",9.2196,9.2375,9.2119,9.2247,25100.0],["2003-01-15",9.2503,9.2503,9.1274,9.171,80000.0],["2003-01-16",9.043,9.043,8.9431,8.961,147000.0],["2003-01-17",8.9994,8.9994,8.8842,8.8996,35600.0],["2003-01-21",8.8612,8.8893,8.8356,8.8612,24300.0],["2003-01-22",8.8458,8.9098,8.7511,8.8253,192300.0],["2003-01-23",8.8765,8.897,8.7818,8.8381,26800.0],["2003-01-24",8.8509,8.8714,8.7511,8.8714,133300.0],["2003-01-27",8.897,8.9175,8.8586,8.8868,123700.0],["2003-01-28",8.9124,8.9482,8.8586,8.9098,118000.0],["2003-01-29",8.9098,8.9482,8.8663,8.897,118200.0],["2003-01-30",8.897,8.897,8.769,8.7716,50800.0],["2003-01-31",8.8356,8.897,8.7946,8.897,177600.0],["2003-02-03",8.8842,8.9303,8.833,8.833,53600.0],["2003-02-04",8.8074,8.8586,8.7844,8.8279,45400.0],["2003-02-05",8.8535,8.9354,8.833,8.8714,20300.0],["2003-02-06",8.9226,8.9226,8.8177,8.833,33000.0],["2003-02-07",8.8202,8.8535,8.7076,8.7844,54600.0],["2003-02-10",8.7588,8.8714,8.7357,8.8586,68300.0],["2003-02-11",8.897,8.9277,8.8074,8.8202,39300.0],["2003-02-12",8.8586,8.9431,8.8407,8.8586,39800.0],["2003-02-13",8.8458,8.8689,8.81,8.8535,72700.0],["2003-02-14",8.8612,8.9098,8.7818,8.9021,43700.0],["2003-02-18",8.8842,8.9969,8.8842,8.9226,59300.0],["2003-02-19",8.9482,8.961,8.9047,8.9354,21500.0],["2003-02-20",8.961,8.961,8.8893,8.961,18500.0],["2003-02-21",8.9482,9.0506,8.8842,8.9943,34400.0],["2003-02-24",9.0506,9.0506,8.8586,8.8919,46400.0],["2003-02-25",8.8663,9.0122,8.8663,8.961,27800.0],["2003-02-26",8.9482,8.9866,8.9354,8.9354,25500.0],["2003-02-27",8.9738,8.9738,8.9149,8.961,19000.0],["2003-02-28",8.961,9.0122,8.9252,8.961,84100.0],["2003-03-03",8.961,8.961,8.8586,8.8919,37300.0],["2003-03-04",8.8919,8.8919,8.8305,8.8356,31600.0],["2003-03-05",8.7972,8.8023,8.6666,8.7306,115800.0],["2003-03-06",8.7306,8.7306,8.577,8.705,54700.0],["2003-03-07",8.6794,8.7434,8.6487,8.6768,49000.0],["2003-03-10",8.6768,8.6768,8.5002,8.5002,28800.0],["2003-03-11",8.5258,8.577,8.4157,8.5258,51200.0],["2003-03-12",8.513,8.5898,8.513,8.577,33300.0],["2003-03-13",8.577,8.6154,8.5488,8.5821,60500.0],["2003-03-14",8.5437,8.7741,8.5437,8.7588,80500.0],["2003-03-17",8.7613,9.0199,8.641,8.961,110500.0],["2003-03-18",8.961,8.961,8.6973,8.9098,110500.0],["2003-03-19",8.897,9.0378,8.8535,9.0378,45600.0],["2003-03-20",9.0122,9.1889,8.9047,9.1761,50900.0],["2003-03-21",9.1787,9.4219,9.1531,9.3963,57700.0],["2003-03-24",9.3707,9.3732,9.1146,9.1454,65800.0],["2003-03-25",9.1658,9.2683,9.1402,9.2017,96400.0],["2003-03-26",9.1915,9.1915,9.1147,9.1479,66400.0],["2003-03-27",9.1479,9.2171,9.1146,9.2171,66400.0],["2003-03-28",9.2171,9.2657,9.194,9.2094,59300.0],["2003-03-31",9.1915,9.1915,9.1018,9.1659,83000.0],["2003-04-01",9.1659,9.2555,9.1531,9.2555,37300.0],["2003-04-02",9.2683,9.5832,9.2683,9.5243,112200.0],["2003-04-03",9.5627,9.5781,9.4731,9.5141,37300.0],["2003-04-04",9.4885,9.5525,9.4757,9.5141,106300.0],["2003-04-07",9.6651,9.8162,9.6523,9.6907,79100.0],["2003-04-08",9.7163,9.7291,9.5781,9.6267,59900.0],["2003-04-09",9.6527,9.7568,9.5564,9.6163,47400.0],["2003-04-10",9.6423,9.7178,9.6293,9.6918,66900.0],["2003-04-11",9.6918,9.7855,9.6007,9.6944,47000.0],["2003-04-14",9.6944,9.8505,9.6944,9.8427,49900.0],["2003-04-15",9.8817,9.9156,9.8115,9.9156,48600.0],["2003-04-16",9.9286,9.9286,9.8219,9.9286,23900.0],["2003-04-17",9.9806,10.0067,9.9286,9.9676,94500.0],["2003-04-21",9.9937,10.1004,9.9468,10.0509,35600.0],["2003-04-22",10.0769,10.1602,10.0483,10.129,49000.0],["2003-04-23",10.168,10.2019,10.1108,10.142,31100.0],["2003-04-24",10.168,10.168,9.9598,9.9598,136000.0],["2003-04-25",9.9676,10.0847,9.9546,10.0093,84300.0],["2003-04-28",10.0353,10.0665,9.9806,10.0405,105800.0],["2003-04-29",10.0457,10.2149,10.0457,10.0717,27500.0],["2003-04-30",10.0717,10.0926,9.9728,10.0301,88300.0],["2003-05-01",10.0691,10.0848,9.9807,10.0483,34500.0],["2003-05-02",10.0978,10.2617,10.0821,10.0821,128000.0],["2003-05-05",10.0717,10.2747,10.0717,10.2669,91500.0],["2003-05-06",10.2669,10.332,10.2149,10.2669,117500.0],["2003-05-07",10.2539,10.2539,10.1889,10.2279,61800.0],["2003-05-08",10.2305,10.2799,10.2045,10.2643,50600.0],["2003-05-09",10.2643,10.293,10.1993,10.2071,48300.0],["2003-05-12",10.2019,10.2799,10.2019,10.2461,46500.0],["2003-05-13",10.2461,10.2799,10.2357,10.2669,30800.0],["2003-05-14",10.2669,10.2747,10.1628,10.2149,35100.0],["2003-05-15",10.2149,10.2799,10.2019,10.2461,51200.0],["2003-05-16",10.2279,10.2409,10.1784,10.2149,39900.0],["2003-05-19",10.2149,10.2149,10.0717,10.1524,22700.0],["2003-05-20",10.1524,10.2513,10.1524,10.1758,47200.0],["2003-05-21",10.2019,10.2409,10.1238,10.1576,55500.0],["2003-05-22",10.1888,10.358,10.1628,10.3008,55200.0],["2003-05-23",10.358,10.4023,10.2851,10.4023,34100.0],["2003-05-27",10.4023,10.4075,10.2851,10.293,86600.0],["2003-05-28",10.345,10.371,10.2513,10.2773,81000.0],["2003-05-29",10.2799,10.306,9.8818,10.168,110200.0],["2003-05-30",10.2331,10.3138,10.2227,10.2565,153200.0],["2003-06-02",10.2825,10.345,10.2825,10.3294,61300.0],["2003-06-03",10.306,10.332,10.2539,10.319,38000.0],["2003-06-04",10.371,10.5142,10.3632,10.4777,47900.0],["2003-06-05",10.5298,10.5298,10.4439,10.4439,35900.0],["2003-06-06",10.496,10.5142,10.4361,10.4933,136800.0],["2003-06-09",10.4933,10.5142,10.4361,10.4829,85800.0],["2003-06-10",10.5142,10.5142,10.4361,10.4387,115800.0],["2003-06-11",10.4101,10.4127,10.2669,10.384,163400.0],["2003-06-12",10.4231,10.4231,10.3086,10.3554,67800.0],["2003-06-13",10.371,10.371,10.1524,10.2149,58800.0],["2003-06-16",10.2409,10.345,10.2279,10.345,63700.0],["2003-06-17",10.4101,10.4101,10.2175,10.2279,33700.0],["2003-06-18",10.2409,10.2409,10.103,10.142,118100.0],["2003-06-19",10.1498,10.2279,10.1108,10.1238,25800.0],["2003-06-20",10.1628,10.2019,10.1238,10.1498,29700.0],["2003-06-23",10.1758,10.1758,9.9546,9.9833,39900.0],["2003-06-24",10.0197,10.0197,9.8323,9.9156,104400.0],["2003-06-25",9.9806,10.0587,9.9156,10.0587,31300.0],["2003-06-26",10.1108,10.1108,10.0197,10.0197,41800.0],["2003-06-27",10.0197,10.116,10.0067,10.0457,39400.0],["2003-06-30",10.1108,10.2279,10.0457,10.2279,95300.0],["2003-07-01",10.2279,10.2903,10.1758,10.2019,84700.0],["2003-07-02",10.2539,10.4127,10.2539,10.4127,221200.0],["2003-07-03",10.3971,10.4231,10.3762,10.4153,50600.0],["2003-07-07",10.4543,10.5142,10.4335,10.4751,127800.0],["2003-07-08",10.5402,10.5402,10.4361,10.4751,73600.0],["2003-07-09",10.528,10.528,10.4011,10.5148,57000.0],["2003-07-10",10.5571,10.5571,10.3324,10.3853,32400.0],["2003-07-11",10.4117,10.491,10.3958,10.4302,32400.0],["2003-07-14",10.491,10.5782,10.4725,10.5782,50400.0],["2003-07-15",10.5703,10.5835,10.5544,10.5703,42100.0],["2003-07-16",10.5703,10.5703,10.5174,10.5438,77400.0],["2003-07-17",10.5703,10.5703,10.4117,10.4223,103000.0],["2003-07-18",10.4513,10.4698,10.3747,10.4117,47400.0],["2003-07-21",10.4513,10.4513,10.3113,10.343,98500.0],["2003-07-22",10.3826,10.3932,10.2796,10.3562,93900.0],["2003-07-23",10.4223,10.4302,10.3219,10.3483,38400.0],["2003-07-24",10.3879,10.4117,10.306,10.3404,44000.0],["2003-07-25",10.38,10.3959,10.3456,10.3615,55600.0],["2003-07-28",10.4276,10.491,10.417,10.4751,56100.0],["2003-07-29",10.5412,10.5808,10.5201,10.5703,39900.0],["2003-07-30",10.5703,10.7949,10.5438,10.7949,129600.0],["2003-07-31",10.8345,10.8345,10.6892,10.7288,50500.0],["2003-08-01",10.7235,10.7473,10.5782,10.5967,251300.0],["2003-08-04",10.5967,10.5967,10.3034,10.4117,113400.0],["2003-08-05",10.4381,10.4381,10.269,10.3985,66400.0],["2003-08-06",10.2003,10.2981,10.0021,10.2981,281600.0],["2003-08-07",10.2399,10.3562,10.2135,10.343,73100.0],["2003-08-08",10.3324,10.343,10.306,10.3219,38000.0],["2003-08-11",10.3219,10.3641,10.2558,10.2928,26900.0],["2003-08-12",10.3007,10.306,10.2373,10.306,41500.0],["2003-08-13",10.306,10.306,10.2082,10.2399,33900.0],["2003-08-14",10.2505,10.2928,10.2188,10.2267,62100.0],["2003-08-15",10.2532,10.2611,10.2003,10.2135,13900.0],["2003-08-18",10.2135,10.2267,10.0867,10.1527,56800.0],["2003-08-19",10.1659,10.1659,10.0629,10.1078,48500.0],["2003-08-20",10.1475,10.1712,10.0893,10.1501,66500.0],["2003-08-21",10.1712,10.1712,10.0946,10.1342,39200.0],["2003-08-22",10.1686,10.1686,9.9862,10.0259,34600.0],["2003-08-25",10.0523,10.0523,9.9255,9.9836,189400.0],["2003-08-26",10.0153,10.0338,9.9625,10.01,116500.0],["2003-08-27",10.0285,10.2135,9.9995,10.2135,398200.0],["2003-08-28",10.2531,10.2531,10.1395,10.1739,34900.0],["2003-08-29",10.1475,10.232,10.1342,10.1686,33900.0],["2003-09-02",10.1712,10.5042,10.1712,10.5042,231100.0],["2003-09-03",10.5676,10.6443,10.5042,10.5967,189300.0],["2003-09-04",10.6231,10.7235,10.6231,10.6707,103700.0],["2003-09-05",10.676,10.6786,10.6231,10.6442,86800.0],["2003-09-08",10.6628,10.7632,10.6363,10.7367,56900.0],["2003-09-09",10.742,10.8266,10.6892,10.742,119300.0],["2003-09-10",10.7288,10.7288,10.491,10.5068,89800.0],["2003-09-11",10.5465,10.6178,10.5333,10.557,51100.0],["2003-09-12",10.557,10.557,10.4646,10.5042,48800.0],["2003-09-15",10.5438,10.5703,10.4381,10.4381,30900.0],["2003-09-16",10.4646,10.5438,10.4646,10.5359,28700.0],["2003-09-17",10.557,10.557,10.4513,10.5095,41300.0],["2003-09-18",10.491,10.4936,10.4302,10.4487,57300.0],["2003-09-19",10.4223,10.5042,10.4223,10.4355,73600.0],["2003-09-22",10.4355,10.4355,10.306,10.3219,306300.0],["2003-09-23",10.2822,10.3456,10.2796,10.3245,402400.0],["2003-09-24",10.3589,10.4249,10.306,10.3271,95700.0],["2003-09-25",10.3324,10.3456,10.2003,10.2849,116700.0],["2003-09-26",10.2452,10.3324,10.2056,10.306,114800.0],["2003-09-29",10.306,10.3721,10.2637,10.3456,91500.0],["2003-09-30",10.3456,10.454,10.2928,10.4117,92800.0],["2003-10-01",10.3721,10.5703,10.3324,10.4117,76700.0],["2003-10-02",10.4117,10.6231,10.4117,10.6099,64500.0],["2003-10-03",10.6231,10.742,10.5888,10.6231,70800.0],["2003-10-06",10.6099,10.6231,10.491,10.5703,72500.0],["2003-10-07",10.5835,10.6231,10.4831,10.5306,85500.0],["2003-10-08",10.5736,10.5736,10.3589,10.4635,100900.0],["2003-10-09",10.493,10.5333,10.3642,10.3991,54000.0],["2003-10-10",10.4447,10.4447,10.3132,10.332,38100.0],["2003-10-13",10.2918,10.3857,10.2918,10.3455,180600.0],["2003-10-14",10.3052,10.4447,10.3052,10.4125,202200.0],["2003-10-15",10.4394,10.5065,10.4072,10.4582,51000.0],["2003-10-16",10.4394,10.5065,10.4313,10.4662,62900.0],["2003-10-17",10.4662,10.4743,10.3991,10.4501,35400.0],["2003-10-20",10.4099,10.4662,10.3454,10.3857,41300.0],["2003-10-21",10.3589,10.4957,10.3589,10.4394,99500.0],["2003-10-22",10.4394,10.4394,10.0851,10.1173,85500.0],["2003-10-23",10.1442,10.1442,10.0368,10.0637,56700.0],["2003-10-24",10.0234,10.0234,9.7148,9.857,130300.0],["2003-10-27",9.7765,10.1361,9.7765,10.0261,59500.0],["2003-10-28",10.0663,10.0771,9.7792,9.9187,52500.0],["2003-10-29",9.9724,10.0019,9.8624,9.9295,34900.0],["2003-10-30",9.9402,9.9402,9.6557,9.7363,173000.0],["2003-10-31",9.7765,9.806,9.7121,9.7819,52900.0],["2003-11-03",9.8087,9.8758,9.7685,9.8624,45300.0],["2003-11-04",9.849,9.849,9.7738,9.849,59700.0],["2003-11-05",9.8195,9.8195,9.6021,9.7148,103100.0],["2003-11-06",9.7685,9.8624,9.7416,9.849,63700.0],["2003-11-07",9.8624,9.9617,9.7953,9.9563,256900.0],["2003-11-10",9.9832,9.9832,9.9161,9.9322,134000.0],["2003-11-11",9.959,9.959,9.849,9.9161,213000.0],["2003-11-12",9.9026,10.0771,9.9026,10.0771,37600.0],["2003-11-13",10.0744,10.0959,9.9697,10.0959,71500.0],["2003-11-14",10.0288,10.1334,10.0288,10.0556,79700.0],["2003-11-17",10.0154,10.0502,9.8892,9.9295,58600.0],["2003-11-18",9.9268,9.9697,9.8946,9.9697,338500.0],["2003-11-19",9.9697,10.0556,9.9295,9.9993,42200.0],["2003-11-20",9.9724,9.9724,9.8463,9.9563,63700.0],["2003-11-21",9.9832,10.0181,9.9053,9.9966,45300.0],["2003-11-24",10.0234,10.2166,9.9939,10.0905,34500.0],["2003-11-25",10.0502,10.1012,10.0261,10.0637,35100.0],["2003-11-26",10.0637,10.1039,9.9671,10.0637,57200.0],["2003-11-28",10.0851,10.1039,10.0637,10.0717,12100.0],["2003-12-01",10.112,10.3455,10.112,10.3455,33200.0],["2003-12-02",10.3186,10.3481,10.2301,10.2301,115900.0],["2003-12-03",10.2569,10.3025,10.163,10.2301,28200.0],["2003-12-04",10.2086,10.2918,10.1844,10.2515,45400.0],["2003-12-05",10.3186,10.3186,10.222,10.2381,26200.0],["2003-12-08",10.2086,10.4528,10.2086,10.4528,36500.0],["2003-12-09",10.426,10.4447,10.3454,10.4394,44500.0],["2003-12-10",10.4394,10.4394,10.3401,10.3535,38700.0],["2003-12-11",10.3454,10.4528,10.3454,10.4313,100400.0],["2003-12-12",10.4743,10.5923,10.4689,10.5333,54700.0],["2003-12-15",10.5601,10.6138,10.3455,10.426,41300.0],["2003-12-16",10.3857,10.4367,10.3267,10.4233,171100.0],["2003-12-17",10.4501,10.4501,10.3293,10.4206,58400.0],["2003-12-18",10.4206,10.485,10.3132,10.4394,67200.0],["2003-12-19",10.4421,10.4421,10.3589,10.4206,43800.0],["2003-12-22",10.4233,10.4662,10.3589,10.4528,74100.0],["2003-12-23",10.426,10.5199,10.4125,10.5199,126400.0],["2003-12-24",10.5199,10.5575,10.4796,10.4796,34000.0],["2003-12-26",10.5199,10.536,10.4662,10.4796,15700.0],["2003-12-29",10.5467,10.6407,10.5467,10.6004,120000.0],["2003-12-30",10.6406,10.6809,10.5467,10.5897,31700.0],["2003-12-31",10.5628,10.5923,10.3857,10.3857,44800.0],["2004-01-02",10.426,10.544,10.426,10.4796,47700.0],["2004-01-05",10.5467,10.595,10.5092,10.5092,35100.0],["2004-01-06",10.5333,10.5333,10.4394,10.4877,221700.0],["2004-01-07",10.4716,10.5306,10.4313,10.4608,83600.0],["2004-01-08",10.4472,10.5672,10.439,10.5099,59800.0],["2004-01-09",10.5236,10.5781,10.4827,10.559,108800.0],["2004-01-12",10.5644,10.6844,10.5399,10.6326,136100.0],["2004-01-13",10.6326,10.6762,10.5399,10.6462,68300.0],["2004-01-14",10.5781,10.6599,10.5099,10.5508,108600.0],["2004-01-15",10.5999,10.5999,10.499,10.5563,61200.0],["2004-01-16",10.5972,10.5972,10.499,10.5099,30400.0],["2004-01-20",10.5781,10.5781,10.3218,10.4281,104200.0],["2004-01-21",10.4554,10.5617,10.4145,10.5617,44200.0],["2004-01-22",10.5236,10.6435,10.5126,10.6326,46700.0],["2004-01-23",10.5917,10.6844,10.5781,10.6653,53200.0],["2004-01-26",10.6517,10.6626,10.4336,10.6462,76800.0],["2004-01-27",10.6544,10.6817,10.5781,10.679,36800.0],["2004-01-28",10.6108,10.7389,10.5045,10.5781,59000.0],["2004-01-29",10.6271,10.6599,10.4854,10.6599,82200.0],["2004-01-30",10.6599,10.7498,10.619,10.7308,132300.0],["2004-02-02",10.8262,10.8916,10.7716,10.8916,71100.0],["2004-02-03",10.9052,11.0552,10.8943,10.987,66000.0],["2004-02-04",10.9598,11.0225,10.7553,10.7553,131400.0],["2004-02-05",10.758,10.8916,10.7526,10.7962,57000.0],["2004-02-06",10.7689,11.0416,10.7689,11.0416,57500.0],["2004-02-09",11.1015,11.1015,10.9216,11.0007,146300.0],["2004-02-10",10.987,11.2188,10.9598,11.2051,142500.0],["2004-02-11",11.2051,11.3823,11.1642,11.3714,106200.0],["2004-02-12",11.3442,11.3742,11.1779,11.3224,71300.0],["2004-02-13",11.3142,11.3442,11.0034,11.1642,48100.0],["2004-02-17",11.137,11.2651,11.0443,11.0743,53300.0],["2004-02-18",11.1233,11.1779,11.1124,11.1561,70500.0],["2004-02-19",11.2242,11.2297,11.0961,11.1233,252000.0],["2004-02-20",11.137,11.137,10.9734,11.0334,49700.0],["2004-02-23",11.0688,11.0688,10.9052,10.9325,104600.0],["2004-02-24",10.9734,11.0279,10.9216,11.0279,50300.0],["2004-02-25",11.0143,11.1479,11.0143,11.1424,36100.0],["2004-02-26",11.1506,11.2378,11.0361,11.1206,155300.0],["2004-02-27",11.0961,11.2188,11.0552,11.2188,27900.0],["2004-03-01",11.1779,11.1806,11.0906,11.1697,50800.0],["2004-03-02",11.1506,11.1751,11.0961,11.1724,45100.0],["2004-03-03",11.137,11.2079,11.0824,11.1506,102000.0],["2004-03-04",11.1097,11.2324,11.1097,11.2324,32300.0],["2004-03-05",11.2051,11.3932,11.2024,11.2924,32100.0],["2004-03-08",11.2869,11.366,11.2324,11.366,65600.0],["2004-03-09",11.3251,11.396,11.2624,11.3224,25700.0],["2004-03-10",11.3496,11.4505,11.1097,11.1097,51700.0],["2004-03-11",11.137,11.1615,11.0415,11.0661,25800.0],["2004-03-12",11.0552,11.1915,11.0197,11.1915,25900.0],["2004-03-15",11.1915,11.216,11.0961,11.1233,44500.0],["2004-03-16",11.1506,11.1642,10.9298,11.0688,25400.0],["2004-03-17",11.1097,11.1588,11.0715,11.1233,137100.0],["2004-03-18",11.1452,11.3687,11.0688,11.3687,45000.0],["2004-03-19",11.4287,11.4287,11.2515,11.4232,55900.0],["2004-03-22",11.4232,11.4287,11.2569,11.2597,68100.0],["2004-03-23",11.3006,11.3387,11.2651,11.3006,41900.0],["2004-03-24",11.2597,11.4369,11.2433,11.3224,33000.0],["2004-03-25",11.2733,11.4096,11.1888,11.216,40500.0],["2004-03-26",11.2188,11.246,11.0961,11.1233,35500.0],["2004-03-29",11.1506,11.2842,11.1152,11.1915,49400.0],["2004-03-30",11.1779,11.3823,11.1097,11.3823,30100.0],["2004-03-31",11.3551,11.6741,11.3033,11.6741,62400.0],["2004-04-01",11.6332,11.6959,11.5732,11.6741,45700.0],["2004-04-02",11.6741,11.6959,11.5705,11.6004,54000.0],["2004-04-05",11.5459,11.5459,11.0443,11.1506,50600.0],["2004-04-06",11.0961,11.0961,10.4608,10.4608,100500.0],["2004-04-07",10.4418,10.7035,10.2318,10.6735,87900.0],["2004-04-08",10.6735,10.6735,10.3872,10.5317,247700.0],["2004-04-12",10.4772,10.4772,9.7875,9.8393,147800.0],["2004-04-13",9.7847,9.951,9.6784,9.8965,167500.0],["2004-04-14",9.8011,9.9265,9.7057,9.8992,237700.0],["2004-04-15",9.9685,10.0074,9.7606,9.8992,175800.0],["2004-04-16",9.9408,10.1571,9.9214,10.0517,67400.0],["2004-04-19",10.0517,10.3152,9.9131,10.3152,118900.0],["2004-04-20",10.4122,10.5093,10.0074,10.0157,281100.0],["2004-04-21",10.0157,10.0157,9.816,9.9242,398600.0],["2004-04-22",9.8854,10.049,9.8438,9.9907,254900.0],["2004-04-23",10.0323,10.0323,9.8216,9.9602,90100.0],["2004-04-26",9.9602,10.1765,9.9325,10.0795,120600.0],["2004-04-27",10.1072,10.1793,10.0628,10.1793,60600.0],["2004-04-28",10.1793,10.232,10.0795,10.0906,100200.0],["2004-04-29",10.0906,10.1072,9.7079,9.8133,84700.0],["2004-04-30",9.8133,9.8715,9.6081,9.6913,113700.0],["2004-05-03",9.6635,9.8715,9.5942,9.8715,78300.0],["2004-05-04",9.8576,10.0517,9.8576,9.9159,97800.0],["2004-05-05",9.927,10.0074,9.8438,9.8438,55700.0],["2004-05-06",9.8438,9.8798,9.7162,9.8549,72800.0],["2004-05-07",9.8521,9.8604,9.4251,9.4278,74800.0],["2004-05-10",9.4278,9.6386,9.2337,9.4972,144000.0],["2004-05-11",9.5665,9.6524,9.5221,9.6524,225500.0],["2004-05-12",9.6524,9.7384,9.5998,9.7051,331700.0],["2004-05-13",9.7051,9.8687,9.6857,9.719,125900.0],["2004-05-14",9.719,9.8465,9.719,9.7606,50700.0],["2004-05-17",9.7329,9.8576,9.6303,9.719,79700.0],["2004-05-18",9.7744,9.9491,9.7273,9.9491,196800.0],["2004-05-19",9.9685,10.1349,9.7606,9.7606,94600.0],["2004-05-20",9.7661,9.8604,9.7273,9.8271,77100.0],["2004-05-21",9.8549,9.9769,9.8493,9.8965,94700.0],["2004-05-24",9.8992,10.0074,9.8909,9.988,31900.0],["2004-05-25",9.9796,10.1904,9.9297,10.1821,88600.0],["2004-05-26",10.1349,10.2264,10.0517,10.2264,79000.0],["2004-05-27",10.1488,10.2736,10.1322,10.2181,61700.0],["2004-05-28",10.1765,10.3179,10.1765,10.2542,33600.0],["2004-06-01",10.1848,10.3429,10.1127,10.3429,70600.0],["2004-06-02",10.3429,10.4344,10.2292,10.3429,65700.0],["2004-06-03",10.3152,10.3152,10.1959,10.232,50500.0],["2004-06-04",10.232,10.2902,10.0628,10.0712,110000.0],["2004-06-07",10.0933,10.1932,10.024,10.1405,56100.0],["2004-06-08",10.0989,10.1377,9.9824,10.0933,47600.0],["2004-06-09",10.0517,10.1238,10.0212,10.0379,41000.0],["2004-06-10",10.0656,10.0795,9.8854,9.9491,69000.0],["2004-06-14",9.9075,9.9075,9.7218,9.7994,199600.0],["2004-06-15",9.8244,9.9131,9.8244,9.9131,57500.0],["2004-06-16",9.9131,10.049,9.8632,9.9685,39700.0],["2004-06-17",9.9686,10.2181,9.8854,10.2181,145500.0],["2004-06-18",10.2181,10.3401,10.2098,10.3013,163900.0],["2004-06-21",10.2736,10.3706,10.1904,10.3346,41700.0],["2004-06-22",10.3068,10.3984,10.2181,10.3984,100800.0],["2004-06-23",10.3706,10.3984,10.2847,10.3984,87900.0],["2004-06-24",10.3318,10.3706,10.268,10.3706,197600.0],["2004-06-25",10.3568,10.3983,10.2597,10.3068,86600.0],["2004-06-28",10.3346,10.3789,10.2625,10.3152,95200.0],["2004-06-29",10.3152,10.3318,10.1543,10.2181,49300.0],["2004-06-30",10.2597,10.4843,10.1959,10.4399,82600.0],["2004-07-01",10.4427,10.4843,10.3678,10.4538,120400.0],["2004-07-02",10.4815,10.6063,10.476,10.5509,87800.0],["2004-07-06",10.537,10.6063,10.3263,10.5841,84300.0],["2004-07-07",10.5841,10.6729,10.5841,10.6618,57100.0],["2004-07-08",10.6336,10.6364,10.3687,10.4561,136700.0],["2004-07-09",10.4843,10.6082,10.4843,10.6082,95900.0],["2004-07-12",10.6082,10.6928,10.5519,10.659,59700.0],["2004-07-13",10.659,10.7181,10.597,10.6082,51600.0],["2004-07-14",10.6364,10.7209,10.5519,10.7209,46800.0],["2004-07-15",10.735,10.8421,10.6928,10.7463,53400.0],["2004-07-16",10.7829,10.8027,10.7069,10.7773,50600.0],["2004-07-19",10.7773,10.7857,10.6759,10.6928,61400.0],["2004-07-20",10.7069,10.7407,10.6561,10.7238,68600.0],["2004-07-21",10.7379,10.7407,10.6505,10.7407,64400.0],["2004-07-22",10.7125,10.7125,10.5547,10.5547,67600.0],["2004-07-23",10.5265,10.5491,10.4054,10.4054,68900.0],["2004-07-26",10.3772,10.3913,10.1743,10.2279,75100.0],["2004-07-27",10.2138,10.38,10.2138,10.2419,55200.0],["2004-07-28",10.2363,10.4026,10.0729,10.3631,57800.0],["2004-07-29",10.504,10.6928,10.4251,10.4251,121800.0],["2004-07-30",10.4251,10.6561,10.4251,10.597,156800.0],["2004-08-02",10.5688,10.9154,10.5688,10.9154,107800.0],["2004-08-03",10.9154,10.9154,10.7069,10.7322,66300.0],["2004-08-04",10.7069,10.8759,10.6308,10.8759,55600.0],["2004-08-05",10.8336,10.8336,10.5096,10.5096,51200.0],["2004-08-06",10.5378,10.8139,10.4533,10.6223,77700.0],["2004-08-09",10.6505,10.8026,10.5603,10.659,179300.0],["2004-08-10",10.6787,10.7998,10.6505,10.7491,110100.0],["2004-08-11",10.7294,10.7294,10.5744,10.6505,50300.0],["2004-08-12",10.5941,10.7266,10.4758,10.6082,53000.0],["2004-08-13",10.6364,10.7688,10.535,10.535,41300.0],["2004-08-16",10.5632,10.7914,10.5632,10.7548,68400.0],["2004-08-17",10.7829,10.8618,10.7688,10.8477,27200.0],["2004-08-18",10.8196,10.9604,10.7914,10.9604,41600.0],["2004-08-19",10.9266,11.0224,10.8477,10.8477,40500.0],["2004-08-20",10.8759,11.0872,10.8759,11.0872,31000.0],["2004-08-23",11.0309,11.0872,10.9041,10.9604,23400.0],["2004-08-24",11.0168,11.0534,10.9604,11.0027,39200.0],["2004-08-25",10.9999,11.045,10.9717,11.0252,30700.0],["2004-08-26",11.0252,11.0393,10.8872,10.9238,32800.0],["2004-08-27",10.89,10.9999,10.8477,10.9745,32500.0],["2004-08-30",10.9463,11.0027,10.8759,10.983,30100.0],["2004-08-31",10.9548,11.0168,10.9013,10.9886,88200.0],["2004-09-01",10.9604,11.0168,10.8506,10.9154,37500.0],["2004-09-02",10.9604,11.0562,10.9323,11.0562,50400.0],["2004-09-03",11.0562,11.0872,10.9971,11.076,21800.0],["2004-09-07",11.076,11.1858,11.045,11.1858,24600.0],["2004-09-08",11.1577,11.245,11.1351,11.2028,46100.0],["2004-09-09",11.2027,11.2478,11.1154,11.1464,100700.0],["2004-09-10",11.1126,11.1999,11.0872,11.1267,47000.0],["2004-09-13",11.0985,11.1379,11.0478,11.0929,49600.0],["2004-09-14",11.0957,11.0957,10.9576,10.9661,41400.0],["2004-09-15",10.9745,11.0168,10.9125,10.9943,36500.0],["2004-09-16",10.9661,11.1915,10.9463,11.1915,80400.0],["2004-09-17",11.1633,11.1633,11.0619,11.0675,70300.0],["2004-09-20",11.0478,11.1126,10.9576,10.9576,28500.0],["2004-09-21",10.9858,11.045,10.9604,10.9604,23800.0],["2004-09-22",10.9041,10.9097,10.7181,10.7632,99400.0],["2004-09-23",10.735,10.8308,10.7069,10.7294,47600.0],["2004-09-24",10.6928,10.7857,10.6928,10.7209,42900.0],["2004-09-27",10.6646,10.7463,10.642,10.6984,44800.0],["2004-09-28",10.704,10.735,10.659,10.7209,63800.0],["2004-09-29",10.6928,10.8759,10.6646,10.8534,41300.0],["2004-09-30",10.8336,11.0421,10.8336,11.0421,66300.0],["2004-10-01",11.0168,11.2929,10.9604,11.2563,94900.0],["2004-10-04",11.2704,11.3887,11.2704,11.3521,61300.0],["2004-10-05",11.3239,11.4366,11.2845,11.3943,54600.0],["2004-10-06",11.3831,11.4845,11.369,11.4789,68700.0],["2004-10-07",11.5132,11.5132,11.1986,11.1986,39300.0],["2004-10-08",11.1499,11.2987,11.1499,11.2357,43900.0],["2004-10-11",11.2357,11.2558,11.1442,11.1471,34200.0],["2004-10-12",11.127,11.2272,11.1013,11.1957,105300.0],["2004-10-13",11.19,11.2815,11.127,11.2243,72800.0],["2004-10-14",11.21,11.2558,11.1757,11.2014,56100.0],["2004-10-15",11.2243,11.3559,11.1614,11.3559,59700.0],["2004-10-18",11.313,11.3988,11.2701,11.3873,46400.0],["2004-10-19",11.3902,11.4646,11.0841,11.087,138000.0],["2004-10-20",11.0412,11.1471,10.9182,11.0927,68900.0],["2004-10-21",11.1328,11.2615,10.9554,11.2615,72000.0],["2004-10-22",11.2615,11.2929,11.0098,11.0355,31000.0],["2004-10-25",10.9926,11.107,10.9812,11.0412,54200.0],["2004-10-26",11.004,11.3273,10.9983,11.2901,59500.0],["2004-10-27",11.2615,11.2815,11.1728,11.2272,264500.0],["2004-10-28",11.1842,11.2415,11.0527,11.1614,238900.0],["2004-10-29",11.1843,11.1843,11.0727,11.1185,45700.0],["2004-11-01",11.1413,11.1814,11.0613,11.1556,48300.0],["2004-11-02",11.1556,11.1757,11.0012,11.0412,73600.0],["2004-11-03",11.0698,11.1843,11.0698,11.1413,34000.0],["2004-11-04",11.17,11.3559,11.1557,11.3559,98100.0],["2004-11-05",11.3559,11.3559,11.0841,11.1385,101700.0],["2004-11-08",11.0984,11.1843,10.9783,11.0727,85500.0],["2004-11-09",11.0269,11.0641,10.9268,11.0155,88300.0],["2004-11-10",11.0727,11.0984,10.9611,11.0984,58400.0],["2004-11-11",11.127,11.1556,11.0412,11.1556,38900.0],["2004-11-12",11.1556,11.436,11.0899,11.436,60000.0],["2004-11-15",11.436,11.5847,11.353,11.4446,90700.0],["2004-11-16",11.4445,11.5275,11.3273,11.3502,47400.0],["2004-11-17",11.313,11.4131,11.0126,11.0813,138200.0],["2004-11-18",11.1099,11.1556,11.0269,11.1499,48900.0],["2004-11-19",11.1499,11.1528,10.8896,10.9411,75000.0],["2004-11-22",10.8696,11.0384,10.861,11.0269,65600.0],["2004-11-23",10.9554,11.1528,10.8296,11.1442,83000.0],["2004-11-24",11.1442,11.2872,11.1442,11.1986,28300.0],["2004-11-26",11.2272,11.2701,11.1728,11.2386,8200.0],["2004-11-29",11.2615,11.3273,11.127,11.2701,54700.0],["2004-11-30",11.2272,11.2844,11.1699,11.2786,46000.0],["2004-12-01",11.3359,11.4245,11.2701,11.2987,113500.0],["2004-12-02",11.2415,11.3216,11.0698,11.1413,92000.0],["2004-12-03",11.1699,11.2415,11.1042,11.2272,50400.0],["2004-12-06",11.1843,11.2357,11.127,11.2272,32000.0],["2004-12-07",11.2129,11.2272,10.984,11.0355,48400.0],["2004-12-08",11.0326,11.1413,11.0326,11.107,41500.0],["2004-12-09",11.0813,11.1986,10.9897,11.1471,31200.0],["2004-12-10",11.127,11.2929,11.1127,11.2701,228200.0],["2004-12-13",11.2844,11.2987,11.25,11.2958,30000.0],["2004-12-14",11.2643,11.4388,11.2643,11.4274,45800.0],["2004-12-15",11.4274,11.4274,11.1843,11.3702,87600.0],["2004-12-16",11.3702,11.3702,11.1642,11.1671,86900.0],["2004-12-17",11.1671,11.4331,11.1585,11.3559,114600.0],["2004-12-20",11.3158,11.3645,11.1699,11.2472,66200.0],["2004-12-21",11.1985,11.4703,11.1985,11.4417,51900.0],["2004-12-22",11.4846,11.5761,11.4159,11.5761,81800.0],["2004-12-23",11.5275,11.5504,11.4531,11.4703,29000.0],["2004-12-27",11.4932,11.5533,11.4274,11.5018,36900.0],["2004-12-28",11.456,11.5733,11.456,11.5161,59600.0],["2004-12-29",11.5132,11.5676,11.496,11.5561,50300.0],["2004-12-30",11.5561,11.619,11.4989,11.599,18800.0],["2004-12-31",11.5818,11.5933,11.4846,11.5132,39500.0],["2005-01-03",11.4703,11.4932,11.2729,11.3273,78700.0],["2005-01-04",11.2844,11.3845,11.2272,11.2929,136100.0],["2005-01-05",11.2643,11.2786,10.8181,11.0984,170600.0],["2005-01-06",11.1156,11.17,11.0698,11.0984,324700.0],["2005-01-07",11.1042,11.1842,10.984,10.9869,93400.0],["2005-01-10",11.2136,11.295,11.1613,11.2136,119800.0],["2005-01-11",11.1845,11.1845,10.9724,11.0072,68600.0],["2005-01-12",11.0101,11.0276,10.8677,10.8968,81000.0],["2005-01-13",10.8706,11.3822,10.8706,11.0595,102900.0],["2005-01-14",11.045,11.1845,11.0218,11.0392,37300.0],["2005-01-18",11.0101,11.1613,10.9927,11.0944,72100.0],["2005-01-19",11.0886,11.2514,11.0014,11.1148,80200.0],["2005-01-20",11.1148,11.2601,11.045,11.0741,82000.0],["2005-01-21",11.0886,11.2165,11.045,11.1002,63400.0],["2005-01-24",11.1031,11.1031,10.9142,10.9607,77700.0],["2005-01-25",10.9317,11.0159,10.7253,10.7311,47200.0],["2005-01-26",10.7253,10.9113,10.7224,10.9113,49800.0],["2005-01-27",10.8968,10.8968,10.6962,10.7253,41600.0],["2005-01-28",10.7544,10.8038,10.6265,10.7398,38400.0],["2005-01-31",10.7834,10.859,10.6265,10.7834,38200.0],["2005-02-01",10.798,10.8415,10.7689,10.8299,38400.0],["2005-02-02",10.7689,10.8328,10.7544,10.8125,92800.0],["2005-02-03",10.8125,10.8154,10.6904,10.7544,52600.0],["2005-02-04",10.8125,10.8532,10.7398,10.7921,123000.0],["2005-02-07",10.798,10.798,10.7253,10.7544,42100.0],["2005-02-08",10.7544,10.7544,10.6672,10.7108,51000.0],["2005-02-09",10.7108,10.7253,10.6439,10.6468,48200.0],["2005-02-10",10.6962,10.7108,10.5364,10.5771,58300.0],["2005-02-11",10.5364,10.6817,10.4928,10.6613,28000.0],["2005-02-14",10.6613,10.7108,10.5945,10.673,50700.0],["2005-02-15",10.6672,10.8241,10.6497,10.7747,50800.0],["2005-02-16",10.7544,10.8532,10.7369,10.7863,24500.0],["2005-02-17",10.7602,10.8125,10.6962,10.7224,29700.0],["2005-02-18",10.702,10.7543,10.5451,10.5741,40300.0],["2005-02-22",10.6032,10.6032,10.2893,10.3358,53800.0],["2005-02-23",10.3794,10.4463,10.3242,10.3329,69100.0],["2005-02-24",10.362,10.4027,10.3358,10.3852,35900.0],["2005-02-25",10.4143,10.4346,10.3416,10.3416,83900.0],["2005-02-28",10.3416,10.3765,10.173,10.1847,137500.0],["2005-03-01",10.1876,10.5364,10.1876,10.4899,86200.0],["2005-03-02",10.4899,10.5654,10.4201,10.4579,35900.0],["2005-03-03",10.4579,10.5887,10.4579,10.5567,42300.0],["2005-03-04",10.5567,10.7602,10.5567,10.7311,40200.0],["2005-03-07",10.7195,10.8852,10.6236,10.6352,44600.0],["2005-03-08",10.6061,10.7544,10.6061,10.6265,37500.0],["2005-03-09",10.609,10.609,10.391,10.391,67500.0],["2005-03-10",10.4201,10.487,10.3184,10.3591,110400.0],["2005-03-11",10.33,10.4027,10.3126,10.3736,69000.0],["2005-03-14",10.4027,10.4317,10.3126,10.3242,40000.0],["2005-03-15",10.3038,10.4637,10.2602,10.2806,71100.0],["2005-03-16",10.2806,10.362,10.205,10.237,50500.0],["2005-03-17",10.266,10.3242,10.2515,10.3096,30700.0],["2005-03-18",10.3474,10.3474,10.2602,10.3329,82100.0],["2005-03-21",10.33,10.33,10.1963,10.2457,35800.0],["2005-03-22",10.2486,10.3445,10.1294,10.1323,30100.0],["2005-03-23",10.1294,10.205,10.0277,10.0858,71500.0],["2005-03-24",10.144,10.2951,10.144,10.2341,41700.0],["2005-03-28",10.2777,10.3184,10.2457,10.2631,55900.0],["2005-03-29",10.2631,10.3736,10.1963,10.1992,61400.0],["2005-03-30",10.2021,10.4056,10.2021,10.3736,30900.0],["2005-03-31",10.3678,10.4346,10.298,10.4056,68000.0],["2005-04-01",10.4782,10.5771,10.2399,10.3532,57400.0],["2005-04-04",10.4259,10.4928,10.3329,10.4724,54600.0],["2005-04-05",10.5015,10.5741,10.4433,10.5218,42400.0],["2005-04-06",10.5364,10.673,10.455,10.4637,86500.0],["2005-04-07",10.4282,10.5613,10.3957,10.5436,173400.0],["2005-04-08",10.5554,10.6087,10.5288,10.5613,59600.0],["2005-04-11",10.5584,10.5998,10.5406,10.5702,31500.0],["2005-04-12",10.5406,10.8276,10.4726,10.8246,54100.0],["2005-04-13",10.7891,10.7891,10.582,10.6471,83300.0],["2005-04-14",10.6057,10.6737,10.5702,10.585,53500.0],["2005-04-15",10.585,10.6353,10.4874,10.5347,49000.0],["2005-04-18",10.4874,10.6027,10.4696,10.582,36200.0],["2005-04-19",10.6116,10.6264,10.5258,10.6205,65400.0],["2005-04-20",10.6234,10.6501,10.443,10.5169,47600.0],["2005-04-21",10.5465,10.6027,10.372,10.5051,110200.0],["2005-04-22",10.4755,10.4755,10.2892,10.3986,70500.0],["2005-04-25",10.3927,10.4578,10.3542,10.4578,69700.0],["2005-04-26",10.4282,10.4874,10.4045,10.443,398300.0],["2005-04-27",10.443,10.4933,10.3927,10.4341,51900.0],["2005-04-28",10.3749,10.4223,10.3099,10.3128,51200.0],["2005-04-29",10.2832,10.3542,10.2655,10.3099,56400.0],["2005-05-02",10.3365,10.3542,10.2684,10.3513,40800.0],["2005-05-03",10.369,10.3927,10.2655,10.3247,56700.0],["2005-05-04",10.3483,10.3986,10.2655,10.3306,72900.0],["2005-05-05",10.3424,10.369,10.2389,10.3394,60700.0],["2005-05-06",10.3394,10.3394,10.2477,10.3099,31300.0],["2005-05-09",10.2655,10.3542,10.2655,10.3394,74700.0],["2005-05-10",10.3099,10.3394,10.1472,10.3247,125300.0],["2005-05-11",10.3276,10.3749,10.1915,10.2803,89800.0],["2005-05-12",10.298,10.3394,10.2211,10.2951,71600.0],["2005-05-13",10.3099,10.3335,10.1915,10.2448,76600.0],["2005-05-16",10.2862,10.369,10.2359,10.2773,30100.0],["2005-05-17",10.1176,10.2093,10.0288,10.1915,165600.0],["2005-05-18",10.1915,10.2921,10.1028,10.2921,220400.0],["2005-05-19",10.2655,10.4726,10.2655,10.4519,167100.0],["2005-05-20",10.4223,10.4814,10.3158,10.4726,85100.0],["2005-05-23",10.443,10.4844,10.3542,10.4193,44400.0],["2005-05-24",10.4164,10.4282,10.298,10.3631,45100.0],["2005-05-25",10.3247,10.44,10.1442,10.4134,92600.0],["2005-05-26",10.4607,10.4933,10.4075,10.4548,123800.0],["2005-05-27",10.4548,10.5022,10.4282,10.4992,101300.0],["2005-05-31",10.5317,10.8808,10.5317,10.6501,84100.0],["2005-06-01",10.6501,10.7832,10.5169,10.7092,74000.0],["2005-06-02",10.7299,10.8246,10.6442,10.6442,41600.0],["2005-06-03",10.6501,10.7654,10.4874,10.5643,49900.0],["2005-06-06",10.5613,10.6885,10.5554,10.6797,32300.0],["2005-06-07",10.7684,10.8631,10.724,10.7536,29300.0],["2005-06-08",10.795,11.0199,10.795,10.872,42200.0],["2005-06-09",10.8276,10.8276,10.6945,10.7595,43100.0],["2005-06-10",10.7832,10.8128,10.7595,10.7862,49900.0],["2005-06-13",10.7832,10.8364,10.7536,10.8364,56300.0],["2005-06-14",10.8631,11.0051,10.8424,11.0051,42500.0],["2005-06-15",11.0435,11.1678,11.0199,11.1441,66900.0],["2005-06-16",11.1441,11.153,11.082,11.0938,123500.0],["2005-06-17",11.2122,11.3009,11.1826,11.3009,202000.0],["2005-06-20",11.2477,11.2477,11.0938,11.0938,54700.0],["2005-06-21",11.0583,11.1826,10.9814,11.0199,75400.0],["2005-06-22",11.0258,11.0731,10.8897,10.9459,32700.0],["2005-06-23",10.9459,11.0169,10.801,10.8157,33700.0],["2005-06-24",10.7802,10.9163,10.7181,10.872,67100.0],["2005-06-27",10.8453,10.866,10.7684,10.798,31500.0],["2005-06-28",10.7388,11.0051,10.7388,10.9903,117700.0],["2005-06-29",10.9903,11.153,10.9607,11.0938,79600.0],["2005-06-30",11.0613,11.0613,10.9163,11.0021,45000.0],["2005-07-01",11.0287,11.0938,10.9518,11.0938,37300.0],["2005-07-05",11.1678,11.2536,11.1264,11.2417,56600.0],["2005-07-06",11.2417,11.2417,11.1086,11.1678,132500.0],["2005-07-07",11.1116,11.2092,11.079,11.1796,60900.0],["2005-07-08",11.2398,11.4203,11.1616,11.4203,281000.0],["2005-07-11",11.4293,11.6279,11.4173,11.6279,106400.0],["2005-07-12",11.5527,11.658,11.4022,11.658,142400.0],["2005-07-13",11.673,11.6881,11.5376,11.5617,154400.0],["2005-07-14",11.5798,11.5798,11.315,11.3361,56100.0],["2005-07-15",11.2609,11.3692,11.2217,11.3331,71800.0],["2005-07-18",11.33,11.5346,11.327,11.4775,52300.0],["2005-07-19",11.4323,11.5075,11.327,11.3932,179400.0],["2005-07-20",11.1315,11.1977,10.8727,10.8908,140400.0],["2005-07-21",10.8156,10.8216,10.3944,10.4546,179600.0],["2005-07-22",10.2289,10.4636,10.2289,10.3643,269000.0],["2005-07-25",10.3433,10.3643,10.2229,10.247,353600.0],["2005-07-26",10.2289,10.4516,10.2139,10.3944,280700.0],["2005-07-27",10.3944,10.5478,10.3493,10.5238,433700.0],["2005-07-28",10.5057,10.5689,10.4606,10.5298,141100.0],["2005-07-29",10.5298,10.5448,10.4816,10.4847,209400.0],["2005-08-01",10.4546,10.5599,10.4546,10.5208,104800.0],["2005-08-02",10.4997,10.5659,10.4576,10.5418,175400.0],["2005-08-03",10.5388,10.5719,10.4576,10.5448,115000.0],["2005-08-04",10.4516,10.5027,10.4516,10.4546,133300.0],["2005-08-05",10.4245,10.4937,10.0183,10.0514,219200.0],["2005-08-08",10.0635,10.1387,9.8619,9.9431,124500.0],["2005-08-09",9.9943,10.2049,9.9943,10.0033,137500.0],["2005-08-10",10.0093,10.259,9.913,9.913,112400.0],["2005-08-11",9.9281,10.2349,9.9281,10.2349,125100.0],["2005-08-12",10.2139,10.2139,9.913,9.9401,237800.0],["2005-08-15",9.9281,10.1928,9.9281,10.1928,91900.0],["2005-08-16",10.1808,10.2019,10.0785,10.1236,57500.0],["2005-08-17",10.1266,10.1266,9.9973,10.0334,51600.0],["2005-08-18",10.0304,10.0785,9.9973,10.0364,169000.0],["2005-08-19",9.9882,10.0454,9.9582,10.0334,112800.0],["2005-08-22",10.0514,10.1176,9.9431,10.0063,81000.0],["2005-08-23",9.9702,10.0695,9.9612,10.0394,290000.0],["2005-08-24",10.0394,10.1537,9.9521,10.0123,39900.0],["2005-08-25",9.9882,10.0093,9.9191,9.9702,51400.0],["2005-08-26",9.9882,10.0033,9.913,9.9521,59600.0],["2005-08-29",9.9221,9.9431,9.898,9.898,37000.0],["2005-08-30",9.898,9.9431,9.8258,9.9371,50400.0],["2005-08-31",9.904,10.1988,9.886,10.1988,72200.0],["2005-09-01",10.2019,10.4245,10.1658,10.3072,130000.0],["2005-09-02",10.268,10.2831,10.1507,10.1988,123100.0],["2005-09-06",10.1958,10.2831,10.1958,10.244,87500.0],["2005-09-07",10.2139,10.268,10.1597,10.25,28100.0],["2005-09-08",10.2289,10.241,10.1387,10.1988,42300.0],["2005-09-09",10.2319,10.3463,10.2199,10.3433,43800.0],["2005-09-12",10.3433,10.3974,10.2891,10.3974,51500.0],["2005-09-13",10.3222,10.3222,10.2169,10.2861,85000.0],["2005-09-14",10.2831,10.3011,10.0845,10.1116,54400.0],["2005-09-15",10.0785,10.0785,9.9461,9.9521,116000.0],["2005-09-16",10.0123,10.0484,9.9341,9.9702,150300.0],["2005-09-19",9.9461,9.9883,9.7807,9.7837,66300.0],["2005-09-20",9.7837,9.8469,9.6272,9.6754,72600.0],["2005-09-21",9.6332,9.6332,9.4768,9.5069,117600.0],["2005-09-22",9.4828,9.6543,9.3474,9.558,101200.0],["2005-09-23",9.558,9.6272,9.3835,9.558,37600.0],["2005-09-26",9.555,9.6302,9.546,9.5971,44200.0],["2005-09-27",9.6423,9.6453,9.534,9.5671,167300.0],["2005-09-28",9.5881,9.5881,9.3835,9.4076,130400.0],["2005-09-29",9.4076,9.7506,9.3324,9.7506,55200.0],["2005-09-30",9.7807,9.8559,9.7145,9.8559,67900.0],["2005-10-03",9.8709,9.9401,9.8047,9.8769,74200.0],["2005-10-04",9.8679,9.8679,9.5761,9.6302,66300.0],["2005-10-05",9.6302,9.6453,9.4828,9.4918,119500.0],["2005-10-06",9.4858,9.5791,9.3324,9.4527,80500.0],["2005-10-07",9.4979,9.5189,9.3384,9.4497,58000.0],["2005-10-10",9.7355,9.7355,9.3264,9.3595,121000.0],["2005-10-11",9.4577,9.4762,9.2643,9.3103,110100.0],["2005-10-12",9.2796,9.3103,9.0647,9.1138,107500.0],["2005-10-13",9.0708,9.1384,8.9265,9.1107,130100.0],["2005-10-14",9.1875,9.4086,9.1875,9.4055,115400.0],["2005-10-17",9.4055,9.4178,9.2336,9.3196,62700.0],["2005-10-18",9.3503,9.3656,9.2551,9.3288,67000.0],["2005-10-19",9.2796,9.556,9.2213,9.4915,101600.0],["2005-10-20",9.4915,9.5376,9.3011,9.3994,60800.0],["2005-10-21",9.424,9.4639,9.2674,9.3625,69600.0],["2005-10-24",9.424,9.5806,9.424,9.5529,75700.0],["2005-10-25",9.4915,9.5713,9.4301,9.5345,39800.0],["2005-10-26",9.47,9.5191,9.3687,9.4209,30900.0],["2005-10-27",9.3902,9.3902,9.1445,9.1814,57800.0],["2005-10-28",9.2244,9.4639,9.2244,9.4025,57000.0],["2005-10-31",9.4025,9.4055,9.2274,9.3595,101400.0],["2005-11-01",9.2919,9.3103,9.08,9.2121,96700.0],["2005-11-02",9.2121,9.4178,9.2121,9.4147,106800.0],["2005-11-03",9.4854,9.645,9.4792,9.5253,95200.0],["2005-11-04",9.5652,9.5652,9.3932,9.5314,37600.0],["2005-11-07",9.5468,9.6512,9.4823,9.5591,31700.0],["2005-11-08",9.4946,9.5591,9.3718,9.5284,36500.0],["2005-11-09",9.5284,9.5437,9.47,9.5345,92300.0],["2005-11-10",9.5376,9.7894,9.5069,9.7648,89700.0],["2005-11-11",9.7495,9.7832,9.645,9.7187,56400.0],["2005-11-14",9.7648,9.8661,9.6972,9.7955,68700.0],["2005-11-15",9.8078,9.8846,9.4547,9.4547,98700.0],["2005-11-16",9.513,9.6205,9.4946,9.5376,52700.0],["2005-11-17",9.5652,9.7218,9.5529,9.6727,37600.0],["2005-11-18",9.7679,9.8354,9.642,9.8324,44800.0],["2005-11-21",9.8569,9.8631,9.7433,9.8262,43300.0],["2005-11-22",9.7802,9.9337,9.7218,9.8815,56100.0],["2005-11-23",9.8416,9.9859,9.7955,9.946,45400.0],["2005-11-25",9.946,9.946,9.8262,9.8631,21100.0],["2005-11-28",9.9183,9.9337,9.6972,9.7034,90500.0],["2005-11-29",9.7556,9.7924,9.5744,9.5898,67800.0],["2005-11-30",9.599,9.7157,9.3656,9.3963,82600.0],["2005-12-01",9.4577,9.6819,9.4485,9.6573,69000.0],["2005-12-02",9.6113,9.6113,9.3718,9.424,56100.0],["2005-12-05",9.3533,9.3687,9.1537,9.2428,76400.0],["2005-12-06",9.2489,9.2581,9.0585,9.0616,35000.0],["2005-12-07",9.0739,9.1906,9.0585,9.0647,48100.0],["2005-12-08",9.1169,9.2551,9.1015,9.2336,71300.0],["2005-12-09",9.2029,9.2796,9.1107,9.2551,51300.0],["2005-12-12",9.2213,9.2888,9.1599,9.2182,105100.0],["2005-12-13",9.2182,9.3472,9.2182,9.3042,95400.0],["2005-12-14",9.2612,9.4424,9.2612,9.3932,25700.0],["2005-12-15",9.3564,9.5652,9.2889,9.4516,129700.0],["2005-12-16",9.4762,9.5406,9.4362,9.4823,152300.0],["2005-12-19",9.4454,9.4516,9.2244,9.2244,62500.0],["2005-12-20",9.2643,9.3226,9.2121,9.2489,50000.0],["2005-12-21",9.3503,9.3779,9.0954,9.1353,70700.0],["2005-12-22",9.0862,9.2152,8.9971,9.2152,168300.0],["2005-12-23",9.2735,9.4301,9.2551,9.3625,53600.0],["2005-12-27",9.3656,9.4854,9.3441,9.427,91200.0],["2005-12-28",9.4731,9.5284,9.3963,9.5284,117800.0],["2005-12-29",9.47,9.5406,9.4147,9.5345,69600.0],["2005-12-30",9.4762,9.6573,9.4086,9.642,96500.0],["2006-01-03",9.6266,9.7433,9.5099,9.685,63900.0],["2006-01-04",9.685,9.685,9.5959,9.6174,65900.0],["2006-01-05",9.642,9.7218,9.6297,9.6696,52300.0],["2006-01-06",9.6696,9.8293,9.6512,9.7955,148900.0],["2006-01-09",9.8723,9.9122,9.8201,9.8999,40400.0],["2006-01-10",9.8968,10.0565,9.8569,9.9859,89900.0],["2006-01-11",9.7886,9.9546,9.7448,9.9483,134800.0],["2006-01-12",10.0047,10.0047,9.8951,9.9796,37900.0],["2006-01-13",9.9796,10.1111,9.9201,9.9483,92000.0],["2006-01-17",9.9483,9.964,9.8387,9.964,68200.0],["2006-01-18",9.964,9.9953,9.8951,9.9139,40700.0],["2006-01-19",9.9452,10.1111,9.8951,10.1111,38600.0],["2006-01-20",10.1738,10.1738,9.9295,9.9796,77000.0],["2006-01-23",10.0172,10.061,9.9514,9.9922,27400.0],["2006-01-24",9.9734,10.0517,9.9327,10.0016,50600.0],["2006-01-25",9.9577,10.0109,9.8826,10.0047,91500.0],["2006-01-26",10.0078,10.1613,9.9702,10.1111,228300.0],["2006-01-27",10.083,10.3523,10.0642,10.3523,64800.0],["2006-01-30",10.3022,10.3147,10.1519,10.2865,73600.0],["2006-01-31",10.2615,10.4399,10.1926,10.4055,57700.0],["2006-02-01",10.4274,10.4493,10.3303,10.3836,62300.0],["2006-02-02",10.4274,10.5746,10.4118,10.5746,100200.0],["2006-02-03",10.5558,10.6842,10.4462,10.512,76800.0],["2006-02-06",10.4024,10.4431,10.3116,10.4368,56100.0],["2006-02-07",10.3648,10.4806,10.3303,10.4118,93300.0],["2006-02-08",10.4431,10.4525,10.3617,10.4274,106700.0],["2006-02-09",10.4274,10.4587,10.3773,10.4337,108700.0],["2006-02-10",10.4024,10.4775,10.3711,10.4525,57900.0],["2006-02-13",10.4337,10.5057,10.3585,10.4368,22800.0],["2006-02-14",10.4118,10.4681,10.3022,10.4619,77100.0],["2006-02-15",10.4431,10.6153,10.4274,10.6153,37800.0],["2006-02-16",10.6591,10.7906,10.6372,10.7092,49500.0],["2006-02-17",10.7781,10.8251,10.6842,10.7562,25700.0],["2006-02-21",10.8345,10.9128,10.7249,10.8314,123500.0],["2006-02-22",10.8627,10.9597,10.8439,10.9316,69200.0],["2006-02-23",10.9535,11.0318,10.8595,10.9002,72200.0],["2006-02-24",10.7938,10.8909,10.6811,10.8595,55200.0],["2006-02-27",10.8689,11.0255,10.8627,10.9441,118500.0],["2006-02-28",10.9472,10.9535,10.775,10.8408,142600.0],["2006-03-01",10.7781,10.9817,10.7781,10.9817,73900.0],["2006-03-02",11.0349,11.0662,10.9535,11.0568,92700.0],["2006-03-03",10.9942,11.0318,10.9096,10.9754,57700.0],["2006-03-06",10.6779,11.467,10.6779,11.3355,223100.0],["2006-03-07",11.3261,11.3637,11.276,11.3355,94000.0],["2006-03-08",11.3136,11.4201,11.2134,11.3668,61100.0],["2006-03-09",11.3731,11.4451,11.348,11.3981,173900.0],["2006-03-10",11.3637,11.4263,11.2666,11.3981,97400.0],["2006-03-13",11.3512,11.4451,11.3418,11.3825,82100.0],["2006-03-14",11.3261,11.4232,11.323,11.3981,78400.0],["2006-03-15",11.3699,11.4827,11.3699,11.4576,113900.0],["2006-03-16",11.4326,11.6173,11.3887,11.4294,77400.0],["2006-03-17",11.4576,11.5923,11.3324,11.4952,173900.0],["2006-03-20",11.5265,11.5735,11.2729,11.4858,45200.0],["2006-03-21",11.4858,11.5015,11.1821,11.1977,61500.0],["2006-03-22",11.1977,11.2917,11.1288,11.2666,51400.0],["2006-03-23",11.2666,11.4545,11.1038,11.3668,57700.0],["2006-03-24",11.395,11.395,11.1977,11.2416,64200.0],["2006-03-27",11.1915,11.2353,11.1288,11.1758,27300.0],["2006-03-28",11.1351,11.2322,10.9597,11.0662,52000.0],["2006-03-29",11.0913,11.2541,11.0787,11.2165,53500.0],["2006-03-30",11.1852,11.1852,10.9535,11.0067,43300.0],["2006-03-31",11.0224,11.0693,10.9034,11.0693,36300.0],["2006-04-03",11.0224,11.0224,10.6873,10.7437,73000.0],["2006-04-04",10.7437,10.8188,10.5746,10.6372,72800.0],["2006-04-05",10.6497,10.7938,10.5715,10.7124,40900.0],["2006-04-06",10.6904,10.8032,10.6529,10.728,37600.0],["2006-04-07",10.6998,10.8314,10.393,10.393,91500.0],["2006-04-10",10.393,10.5151,10.3178,10.4431,65300.0],["2006-04-11",10.5229,10.5324,10.3729,10.4622,77600.0],["2006-04-12",10.4239,10.5803,10.3186,10.4303,61900.0],["2006-04-13",10.3729,10.5292,10.3409,10.4654,127300.0],["2006-04-17",10.4686,10.526,10.4048,10.475,105100.0],["2006-04-18",10.4909,10.6569,10.4909,10.5963,77200.0],["2006-04-19",10.5899,10.8388,10.5899,10.8197,63700.0],["2006-04-20",10.7718,10.8388,10.6505,10.7495,27400.0],["2006-04-21",10.8133,10.842,10.6314,10.8037,60100.0],["2006-04-24",10.791,10.7973,10.625,10.6473,57900.0],["2006-04-25",10.6473,10.6665,10.526,10.5963,111700.0],["2006-04-26",10.6314,10.7303,10.4303,10.4846,73000.0],["2006-04-27",10.4495,10.8356,10.4207,10.5165,63300.0],["2006-04-28",10.4367,10.6378,10.1941,10.3888,78100.0],["2006-05-01",10.3824,10.459,10.2037,10.2388,45400.0],["2006-05-02",10.2165,10.2165,9.9324,10.1814,72200.0],["2006-05-03",10.1814,10.2484,10.1111,10.2388,62600.0],["2006-05-04",10.2516,10.5101,10.2516,10.4463,59900.0],["2006-05-05",10.4878,10.6186,10.4239,10.4495,40900.0],["2006-05-08",10.4239,10.5324,10.3792,10.4654,31500.0],["2006-05-09",10.4367,10.5324,10.3409,10.4622,50600.0],["2006-05-10",10.459,10.4686,10.2452,10.2899,62800.0],["2006-05-11",10.2707,10.4112,10.0984,10.1079,77800.0],["2006-05-12",10.0952,10.1718,9.8845,10.1143,107000.0],["2006-05-15",10.0665,10.2899,9.9739,10.2643,56100.0],["2006-05-16",10.2388,10.2835,10.1845,10.2516,59800.0],["2006-05-17",10.1622,10.2675,10.0569,10.2165,76000.0],["2006-05-18",10.2611,10.408,10.1686,10.1782,39400.0],["2006-05-19",10.1175,10.1814,9.9228,10.0856,88600.0],["2006-05-22",10.0345,10.1399,9.9101,10.0856,86200.0],["2006-05-23",10.1431,10.2133,9.926,10.0409,109600.0],["2006-05-24",10.2069,10.2069,9.9101,10.0537,690900.0],["2006-05-25",10.1079,10.4175,10.1079,10.4143,74400.0],["2006-05-26",10.4239,10.6665,10.4112,10.6186,57800.0],["2006-05-30",10.5867,10.6441,10.4175,10.4303,83100.0],["2006-05-31",10.4622,10.558,10.2963,10.3729,99900.0],["2006-06-01",10.1718,10.4526,10.1718,10.4431,86500.0],["2006-06-02",10.5037,10.5803,10.4463,10.5548,70300.0],["2006-06-05",10.5037,10.6633,10.226,10.2484,110600.0],["2006-06-06",10.2899,10.309,9.9994,10.1909,112600.0],["2006-06-07",10.2165,10.3792,9.9643,9.9899,126000.0],["2006-06-08",9.9579,10.3601,9.9516,10.1718,114100.0],["2006-06-09",10.2101,10.3601,10.1016,10.1367,40100.0],["2006-06-12",10.1782,10.1782,9.9739,10.0026,46700.0],["2006-06-13",9.9739,10.1431,9.9101,9.9452,60400.0],["2006-06-14",9.9164,10.0154,9.7824,9.8079,117000.0],["2006-06-15",9.8462,10.1718,9.8462,10.1335,55000.0],["2006-06-16",10.1335,10.1718,9.9388,9.9994,270400.0],["2006-06-19",10.0313,10.0665,9.8111,9.8622,82000.0],["2006-06-20",9.8335,9.9835,9.7728,9.7728,60600.0],["2006-06-21",9.7473,9.9388,9.7218,9.7569,109000.0],["2006-06-22",9.7345,9.9005,9.6898,9.875,139000.0],["2006-06-23",9.8303,9.9388,9.7345,9.8143,79000.0],["2006-06-26",9.8335,10.0728,9.8335,10.0282,51000.0],["2006-06-27",10.0218,10.0792,9.8143,9.8781,103900.0],["2006-06-28",9.8845,9.9739,9.8016,9.9643,71600.0],["2006-06-29",10.009,10.3569,9.9899,10.3569,98800.0],["2006-06-30",10.3409,10.5739,10.2867,10.3824,281600.0],["2006-07-03",10.3888,10.5931,10.3856,10.5707,53800.0],["2006-07-05",10.5005,10.558,10.4112,10.5165,76900.0],["2006-07-06",10.4782,10.5516,10.408,10.5261,54100.0],["2006-07-07",10.4941,10.5963,10.4271,10.459,63700.0],["2006-07-10",10.4718,10.5644,10.4718,10.5133,87800.0],["2006-07-11",10.5165,10.5803,10.4399,10.5165,102500.0],["2006-07-12",10.562,10.7865,10.5197,10.5978,158400.0],["2006-07-13",10.5523,10.6824,10.3212,10.3961,90100.0],["2006-07-14",10.3635,10.4351,10.2106,10.331,67500.0],["2006-07-17",10.2822,10.3733,10.1813,10.2887,40500.0],["2006-07-18",10.3147,10.4677,10.1976,10.3212,70000.0],["2006-07-19",10.3343,10.7345,10.3343,10.6369,96100.0],["2006-07-20",10.7052,10.7215,10.3993,10.4091,50500.0],["2006-07-21",10.3278,10.3961,10.0186,10.1358,154600.0],["2006-07-24",10.152,10.2269,10.1097,10.1618,154400.0],["2006-07-25",10.1911,10.3668,10.1455,10.1716,131000.0],["2006-07-26",10.152,10.3212,10.1488,10.2204,216500.0],["2006-07-27",10.2789,10.4124,10.2106,10.2334,183300.0],["2006-07-28",10.2562,10.5197,10.2562,10.4937,87900.0],["2006-07-31",10.4156,10.4709,10.3473,10.3863,98200.0],["2006-08-01",10.3635,10.4351,10.1618,10.3375,76000.0],["2006-08-02",10.3798,10.4351,10.279,10.3278,59800.0],["2006-08-03",10.2887,10.5458,10.2692,10.4384,88100.0],["2006-08-04",10.4774,10.6824,10.4709,10.5425,113700.0],["2006-08-07",10.4937,10.497,10.3115,10.3798,62300.0],["2006-08-08",10.4286,10.4742,10.2139,10.2627,65400.0],["2006-08-09",10.3147,10.3668,10.1228,10.1488,64300.0],["2006-08-10",10.1163,10.3375,10.0902,10.318,85000.0],["2006-08-11",10.2855,10.3635,10.087,10.0902,66000.0],["2006-08-14",10.1586,10.2822,10.1163,10.1553,50400.0],["2006-08-15",10.2366,10.2497,10.152,10.2171,70500.0],["2006-08-16",10.2627,10.3961,10.2627,10.357,54600.0],["2006-08-17",10.3245,10.3993,10.2529,10.3147,53700.0],["2006-08-18",10.344,10.3505,10.2399,10.3147,37700.0],["2006-08-21",10.2659,10.357,10.2204,10.3505,93700.0],["2006-08-22",10.318,10.3603,10.2757,10.3603,48700.0],["2006-08-23",10.3375,10.3701,10.2009,10.2074,39500.0],["2006-08-24",10.2074,10.2334,10.1032,10.1943,35300.0],["2006-08-25",10.2171,10.3147,10.1163,10.1911,58300.0],["2006-08-28",10.1911,10.2789,10.1846,10.2399,47600.0],["2006-08-29",10.2757,10.5328,10.1748,10.5132,79300.0],["2006-08-30",10.5458,10.6206,10.5132,10.6174,55000.0],["2006-08-31",10.6173,10.6173,10.3993,10.4742,68300.0],["2006-09-01",10.5295,10.5685,10.4189,10.5132,46100.0],["2006-09-05",10.4937,10.5946,10.4384,10.5685,29800.0],["2006-09-06",10.5067,10.5653,10.4124,10.4189,81300.0],["2006-09-07",10.3733,10.4904,10.318,10.4254,85000.0],["2006-09-08",10.4254,10.4774,10.3082,10.4416,54400.0],["2006-09-11",10.3766,10.5295,10.3017,10.5002,29500.0],["2006-09-12",10.5035,10.5881,10.3603,10.5653,63300.0],["2006-09-13",10.5653,10.6466,10.4872,10.5881,113800.0],["2006-09-14",10.5848,10.5848,10.4579,10.4807,44100.0],["2006-09-15",10.5588,10.6401,10.3766,10.6206,127400.0],["2006-09-18",10.575,10.6694,10.5002,10.5685,55500.0],["2006-09-19",10.6108,10.6336,10.3701,10.5002,55700.0],["2006-09-20",10.523,10.6239,10.3701,10.4677,54600.0],["2006-09-21",10.4677,10.5067,10.2822,10.3343,38100.0],["2006-09-22",10.2887,10.3863,10.2139,10.2497,82200.0],["2006-09-25",10.2497,10.344,10.1878,10.331,64600.0],["2006-09-26",10.331,10.4481,10.331,10.4384,48700.0],["2006-09-27",10.4416,10.5458,10.4286,10.5132,42900.0],["2006-09-28",10.5425,10.5881,10.4221,10.4677,46200.0],["2006-09-29",10.4677,10.5685,10.3831,10.3993,53900.0],["2006-10-02",10.3896,10.4937,10.305,10.3505,71800.0],["2006-10-03",10.3408,10.6043,10.3375,10.5327,215700.0],["2006-10-04",10.5327,10.7703,10.4937,10.7703,114700.0],["2006-10-05",10.741,11.0403,10.6824,10.92,87200.0],["2006-10-06",10.9069,10.92,10.7735,10.8614,116400.0],["2006-10-09",10.8939,11.0371,10.7768,11.0208,97500.0],["2006-10-10",11.0436,11.1184,10.946,11.0338,214800.0],["2006-10-11",11.067,11.0803,10.8846,11.0604,104200.0],["2006-10-12",11.0935,11.3356,11.0935,11.3356,92700.0],["2006-10-13",11.2991,11.435,11.1631,11.3886,89800.0],["2006-10-16",11.2759,11.445,11.2228,11.3985,75900.0],["2006-10-17",11.3256,11.3355,11.1499,11.2726,85600.0],["2006-10-18",11.3355,11.4317,11.3256,11.3621,50100.0],["2006-10-19",11.3256,11.4052,11.3123,11.4052,75000.0],["2006-10-20",11.4052,11.4052,11.2394,11.3554,53600.0],["2006-10-23",11.3289,11.5146,11.3256,11.5046,61200.0],["2006-10-24",11.498,11.5179,11.4218,11.4914,64200.0],["2006-10-25",11.5079,11.6804,11.4748,11.5942,74600.0],["2006-10-26",11.624,11.7036,11.5411,11.6704,106900.0],["2006-10-27",11.624,11.6804,11.4814,11.5113,84500.0],["2006-10-30",11.4781,11.7168,11.4715,11.7168,82400.0],["2006-10-31",11.7699,11.7831,11.5179,11.6008,129600.0],["2006-11-01",11.6207,11.6306,11.2858,11.319,112800.0],["2006-11-02",11.256,11.256,10.9874,11.0902,137700.0],["2006-11-03",10.9708,11.2096,10.5664,10.8681,77100.0],["2006-11-06",10.9344,11.0438,10.8747,11.0106,63600.0],["2006-11-07",11.0106,11.0405,10.8449,10.8648,54300.0],["2006-11-08",10.8051,10.9974,10.7885,10.8681,57500.0],["2006-11-09",10.8614,10.8614,10.6957,10.762,98400.0],["2006-11-10",10.7421,10.8681,10.6791,10.8548,59100.0],["2006-11-13",10.825,10.9974,10.825,10.9543,66600.0],["2006-11-14",10.9708,11.1002,10.8747,11.0836,102600.0],["2006-11-15",11.0604,11.1234,10.9708,11.014,75500.0],["2006-11-16",11.0405,11.1797,11.014,11.13,42800.0],["2006-11-17",11.1267,11.1267,10.7719,10.888,62800.0],["2006-11-20",10.8979,11.0073,10.8614,10.9443,76100.0],["2006-11-21",10.9742,11.256,10.9642,11.2361,62100.0],["2006-11-22",11.2726,11.3355,11.1565,11.2096,53500.0],["2006-11-24",11.1565,11.3256,11.0902,11.309,19400.0],["2006-11-27",11.256,11.256,10.7686,10.7752,98800.0],["2006-11-28",10.7686,10.9211,10.752,10.8614,59600.0],["2006-11-29",10.8846,11.1432,10.8846,11.1234,111900.0],["2006-11-30",11.1399,11.2493,11.0537,11.1167,100100.0],["2006-12-01",11.0736,11.0736,10.8349,11.0173,82600.0],["2006-12-04",11.0571,11.3256,11.0571,11.2792,60500.0],["2006-12-05",11.2825,11.3289,11.067,11.1598,54400.0],["2006-12-06",11.1101,11.1897,10.9775,10.9775,64400.0],["2006-12-07",11.004,11.0206,10.888,10.9012,39700.0],["2006-12-08",10.8747,10.9974,10.8581,10.9178,31000.0],["2006-12-11",10.8913,11.0206,10.8913,10.9344,59900.0],["2006-12-12",10.9443,11.0206,10.8913,10.9775,66000.0],["2006-12-13",11.014,11.0206,10.8946,10.9377,40900.0],["2006-12-14",10.9742,11.0239,10.9145,10.9543,93200.0],["2006-12-15",10.9543,11.0239,10.8979,10.9112,77500.0],["2006-12-18",10.9112,11.0206,10.8581,10.8648,94300.0],["2006-12-19",10.8581,10.9476,10.6824,10.7056,56600.0],["2006-12-20",10.699,10.8449,10.689,10.7222,219500.0],["2006-12-21",10.7189,10.8217,10.636,10.6559,79400.0],["2006-12-22",10.6327,10.699,10.6095,10.6294,49900.0],["2006-12-26",10.6194,10.8515,10.6194,10.7951,49400.0],["2006-12-27",10.8117,10.9742,10.8117,10.8581,63700.0],["2006-12-28",10.825,10.9775,10.8084,10.9178,45400.0],["2006-12-29",10.8946,11.0073,10.699,10.7288,56400.0],["2007-01-03",10.8117,10.9112,10.573,10.8217,121900.0],["2007-01-04",10.7852,10.7885,10.6128,10.689,110600.0],["2007-01-05",10.6625,10.6824,10.5597,10.5763,341200.0],["2007-01-08",10.5962,10.6327,10.5266,10.5266,90600.0],["2007-01-09",10.5465,10.6758,10.4437,10.6758,82000.0],["2007-01-10",10.7603,10.7603,10.4458,10.5676,134700.0],["2007-01-11",10.5676,10.7197,10.5676,10.6521,83000.0],["2007-01-12",10.625,10.7535,10.5676,10.7197,72000.0],["2007-01-16",10.7366,10.7738,10.5811,10.6589,57000.0],["2007-01-17",10.6521,10.8381,10.5777,10.7434,119800.0],["2007-01-18",10.7738,10.7907,10.6318,10.6758,117800.0],["2007-01-19",10.6487,10.7907,10.5912,10.7907,56800.0],["2007-01-22",10.7907,10.7907,10.5676,10.5845,66000.0],["2007-01-23",10.5912,10.713,10.5777,10.6589,106300.0],["2007-01-24",10.74,10.7603,10.6724,10.7265,82000.0],["2007-01-25",10.7536,10.784,10.5709,10.6589,56300.0],["2007-01-26",10.6589,10.7908,10.5709,10.7772,114300.0],["2007-01-29",10.7434,10.8212,10.6927,10.7366,52200.0],["2007-01-30",10.7806,10.8178,10.7434,10.784,71300.0],["2007-01-31",10.7502,10.8246,10.6352,10.6893,69900.0],["2007-02-01",10.7096,10.7806,10.6859,10.7738,102500.0],["2007-02-02",10.7806,10.9429,10.7434,10.9429,80800.0],["2007-02-05",10.9429,10.9531,10.6589,10.7197,59900.0],["2007-02-06",10.7468,10.8313,10.6893,10.8144,68700.0],["2007-02-07",10.811,11.0241,10.784,11.0139,49500.0],["2007-02-08",10.9767,11.0376,10.8178,10.8888,148200.0],["2007-02-09",10.8584,10.9395,10.4965,10.6521,197000.0],["2007-02-12",10.6217,10.6656,10.483,10.5777,112200.0],["2007-02-13",10.5912,10.8516,10.5743,10.7637,87100.0],["2007-02-14",10.7434,10.8178,10.6318,10.6521,97300.0],["2007-02-15",10.6081,10.8077,10.5709,10.8009,72700.0],["2007-02-16",10.7975,10.9023,10.6352,10.8212,118500.0],["2007-02-20",10.8381,10.9294,10.6487,10.8415,110000.0],["2007-02-21",10.8212,10.8787,10.74,10.8347,69600.0],["2007-02-22",10.8618,10.9125,10.7434,10.8719,73400.0],["2007-02-23",10.8381,10.8381,10.6859,10.7028,229400.0],["2007-02-26",10.7062,10.7333,10.5676,10.6623,338500.0],["2007-02-27",10.1449,10.6859,10.1449,10.4052,144500.0],["2007-02-28",10.4052,10.4424,10.2463,10.3748,119100.0],["2007-03-01",10.2903,10.368,10.0468,10.2362,127400.0],["2007-03-02",10.1956,10.2801,10.111,10.1347,133400.0],["2007-03-05",10.0603,10.1144,9.9825,10.0434,182900.0],["2007-03-06",10.128,10.368,10.0603,10.3139,106500.0],["2007-03-07",10.3207,10.5168,10.2903,10.3207,136800.0],["2007-03-08",10.3647,10.5101,10.2666,10.3647,122500.0],["2007-03-09",10.4289,10.4898,10.3613,10.4052,92600.0],["2007-03-12",10.4052,10.6081,10.3478,10.4932,74300.0],["2007-03-13",10.4154,10.4323,10.1821,10.2294,184300.0],["2007-03-14",10.2294,10.3647,10.0705,10.2632,78700.0],["2007-03-15",10.7366,10.9564,10.4729,10.5676,220300.0],["2007-03-16",10.5642,10.7671,10.3106,10.3714,211700.0],["2007-03-19",10.4086,10.483,10.3308,10.4796,99800.0],["2007-03-20",10.4458,10.6758,10.4154,10.6521,91300.0],["2007-03-21",10.6453,10.9057,10.5608,10.8212,179200.0],["2007-03-22",10.855,10.855,10.6994,10.8381,199300.0],["2007-03-23",10.8246,10.8719,10.713,10.7366,175400.0],["2007-03-26",10.811,10.811,10.554,10.6859,160500.0],["2007-03-27",10.6386,10.6386,10.456,10.5033,138300.0],["2007-03-28",10.4255,10.483,10.2835,10.3849,208300.0],["2007-03-29",10.4526,10.5033,10.3038,10.3816,88800.0],["2007-03-30",10.2835,10.5168,10.1482,10.4898,214200.0],["2007-04-02",10.4594,10.5135,10.3917,10.4999,106400.0],["2007-04-03",10.4965,10.5371,10.3951,10.4695,245600.0],["2007-04-04",10.4492,10.456,10.341,10.4289,100000.0],["2007-04-05",10.4424,10.4593,10.3714,10.3917,101400.0],["2007-04-09",10.3917,10.4627,10.3511,10.4424,185900.0],["2007-04-10",10.4154,10.554,10.4154,10.4864,226300.0],["2007-04-11",10.6245,10.6279,10.3552,10.4553,273400.0],["2007-04-12",10.4519,10.4795,10.3552,10.4553,152800.0],["2007-04-13",10.4381,10.5106,10.3759,10.476,143500.0],["2007-04-16",10.5451,10.59,10.4829,10.5727,89900.0],["2007-04-17",10.5658,10.6866,10.5209,10.6555,66000.0],["2007-04-18",10.6417,10.6417,10.476,10.476,154900.0],["2007-04-19",10.4415,10.4622,10.3207,10.369,172400.0],["2007-04-20",10.476,10.6832,10.3932,10.4933,152100.0],["2007-04-23",10.5037,10.6624,10.5037,10.6176,105600.0],["2007-04-24",10.6832,10.6832,10.4691,10.5761,83500.0],["2007-04-25",10.6452,10.6693,10.4933,10.5209,58100.0],["2007-04-26",10.4968,10.5451,10.4484,10.4657,92300.0],["2007-04-27",10.5175,10.5451,10.4277,10.4381,120000.0],["2007-04-30",10.476,10.476,10.1896,10.2724,137000.0],["2007-05-01",10.2897,10.3311,10.1896,10.2586,108200.0],["2007-05-02",10.2862,10.3863,10.2758,10.3414,114400.0],["2007-05-03",10.3552,10.5278,10.3345,10.3656,199000.0],["2007-05-04",10.5002,10.5002,10.3311,10.3898,292600.0],["2007-05-07",10.4243,10.4588,10.3552,10.3898,157000.0],["2007-05-08",10.3242,10.3656,10.2517,10.262,119300.0],["2007-05-09",10.2689,10.4553,10.2551,10.4105,164600.0],["2007-05-10",10.3345,10.621,10.3207,10.5278,289800.0],["2007-05-11",10.583,10.7039,10.5347,10.6659,180400.0],["2007-05-14",10.6417,10.6762,10.5934,10.6245,110800.0],["2007-05-15",10.5969,10.9627,10.5485,10.6314,521000.0],["2007-05-16",10.6417,10.6521,10.4657,10.5692,137600.0],["2007-05-17",10.5244,10.5589,10.3759,10.445,147500.0],["2007-05-18",10.4519,10.5106,10.3725,10.3759,180500.0],["2007-05-21",10.3759,10.4588,10.3207,10.3725,213700.0],["2007-05-22",10.3621,10.4208,10.3276,10.3345,189900.0],["2007-05-23",10.3552,10.4726,10.3173,10.3242,104800.0],["2007-05-24",10.3276,10.338,10.124,10.1826,292400.0],["2007-05-25",10.2689,10.4243,10.1171,10.2241,204100.0],["2007-05-29",10.2724,10.4726,10.2724,10.4208,149100.0],["2007-05-30",10.3725,10.6348,10.3725,10.6038,205500.0],["2007-05-31",10.6314,10.7039,10.5485,10.6832,179300.0],["2007-06-01",10.7177,10.7798,10.6521,10.7004,105300.0],["2007-06-04",10.6486,10.8937,10.6417,10.7971,145800.0],["2007-06-05",10.7384,10.7384,10.5071,10.5589,128700.0],["2007-06-06",10.4829,10.5451,10.2827,10.5175,138300.0],["2007-06-07",10.476,10.476,10.2724,10.2827,120600.0],["2007-06-08",10.2862,10.4484,10.2103,10.4243,122800.0],["2007-06-11",10.3759,10.3898,10.2275,10.2689,151700.0],["2007-06-12",10.2344,10.2862,10.0998,10.1619,168700.0],["2007-06-13",10.1861,10.3311,10.155,10.2689,164200.0],["2007-06-14",10.2551,10.2897,10.1447,10.1688,83000.0],["2007-06-15",10.338,10.338,10.1861,10.2689,280900.0],["2007-06-18",10.3138,10.3138,10.1688,10.1999,98400.0],["2007-06-19",10.1826,10.2551,10.0894,10.2448,103700.0],["2007-06-20",10.2689,10.2689,10.0929,10.1826,120100.0],["2007-06-21",10.1205,10.155,10.0273,10.1343,181700.0],["2007-06-22",10.1309,10.3276,10.0101,10.3276,549500.0],["2007-06-25",10.2931,10.3483,10.1826,10.2551,207200.0],["2007-06-26",10.3069,10.3069,10.1896,10.2344,172600.0],["2007-06-27",10.1965,10.3725,10.1481,10.3449,143300.0],["2007-06-28",10.3518,10.3656,10.1792,10.1792,154500.0],["2007-06-29",10.2137,10.338,10.1999,10.2758,150600.0],["2007-07-02",10.4795,10.728,10.3898,10.6141,275400.0],["2007-07-03",10.6176,10.7177,10.6072,10.6314,93100.0],["2007-07-05",10.6245,10.8178,10.5175,10.6832,189600.0],["2007-07-06",10.6728,10.8903,10.6176,10.7867,281700.0],["2007-07-09",10.8109,10.835,10.6762,10.6832,285200.0],["2007-07-10",10.6348,10.6762,10.5278,10.583,179000.0],["2007-07-11",10.6641,10.6782,10.4068,10.5196,337700.0],["2007-07-12",10.569,10.6183,10.4808,10.5478,271900.0],["2007-07-13",10.5478,10.6218,10.4597,10.5866,65800.0],["2007-07-16",10.576,10.6606,10.4844,10.5126,120400.0],["2007-07-17",10.5337,10.5971,10.4386,10.4703,234900.0],["2007-07-18",10.428,10.509,10.287,10.5055,120800.0],["2007-07-19",10.5549,10.6148,10.4879,10.5549,121900.0],["2007-07-20",10.5549,10.5549,10.3469,10.3751,196400.0],["2007-07-23",10.3786,10.428,10.28,10.28,134000.0],["2007-07-24",10.2553,10.28,10.0615,10.1954,210000.0],["2007-07-25",10.2236,10.2941,10.0509,10.1637,153100.0],["2007-07-26",10.0509,10.1143,9.8394,9.9945,315300.0],["2007-07-27",9.9417,9.9769,9.7126,9.7232,258100.0],["2007-07-30",9.702,9.7549,9.5928,9.6527,183200.0],["2007-07-31",9.7161,9.843,9.5716,9.5928,106900.0],["2007-08-01",9.5716,9.7196,9.4342,9.7196,274900.0],["2007-08-02",9.6632,9.9875,9.6632,9.8148,188100.0],["2007-08-03",9.776,9.776,9.3425,9.4553,213300.0],["2007-08-06",9.0395,9.5575,9.0395,9.4412,326500.0],["2007-08-07",9.3425,9.5857,9.3073,9.5011,243700.0],["2007-08-08",9.6386,10.0474,9.5681,9.8817,211500.0],["2007-08-09",9.8042,10.4033,9.5928,9.7091,295800.0],["2007-08-10",9.6527,9.8395,9.4659,9.5646,321300.0],["2007-08-13",9.7831,10.0615,9.5505,9.6033,238600.0],["2007-08-14",9.6562,9.6562,9.3707,9.4624,159100.0],["2007-08-15",9.3848,9.6914,9.2439,9.2967,119000.0],["2007-08-16",9.2685,9.6527,9.2685,9.48,346800.0],["2007-08-17",9.4659,9.9064,9.1663,9.7549,207400.0],["2007-08-20",9.7725,9.8853,9.6985,9.85,158800.0],["2007-08-21",9.7972,9.8888,9.7478,9.7901,178600.0],["2007-08-22",9.8324,9.8888,9.6809,9.8218,166000.0],["2007-08-23",9.8888,10.065,9.8359,9.998,209100.0],["2007-08-24",10.0227,10.1214,9.8888,10.0897,127000.0],["2007-08-27",10.058,10.1425,9.8958,9.9311,71800.0],["2007-08-28",9.9029,9.9381,9.6914,9.702,114600.0],["2007-08-29",9.7725,9.8923,9.7091,9.8676,80200.0],["2007-08-30",9.7866,9.9628,9.7549,9.8676,51600.0],["2007-08-31",9.9839,10.0861,9.8747,10.0474,125900.0],["2007-09-04",9.998,10.1214,9.9417,10.0192,141200.0],["2007-09-05",9.9205,9.9205,9.7513,9.7725,159400.0],["2007-09-06",9.8218,9.8571,9.5928,9.6914,413900.0],["2007-09-07",9.5364,9.7232,9.487,9.7232,135000.0],["2007-09-10",9.6492,9.8465,9.5822,9.7196,302600.0],["2007-09-11",9.7831,9.9135,9.7584,9.9135,74300.0],["2007-09-12",9.8853,9.9557,9.8113,9.8465,74200.0],["2007-09-13",9.8606,10.3117,9.7831,10.1601,114400.0],["2007-09-14",10.0579,10.1848,9.9804,10.1531,118700.0],["2007-09-17",10.1461,10.1883,10.0474,10.1002,88800.0],["2007-09-18",10.1425,10.7064,10.0791,10.4562,215700.0],["2007-09-19",10.4562,10.5936,10.4033,10.5584,165200.0],["2007-09-20",10.5302,10.5372,10.0756,10.3046,182000.0],["2007-09-21",10.3963,10.5126,10.2835,10.4949,116800.0],["2007-09-24",10.5443,10.7064,10.4914,10.4985,86100.0],["2007-09-25",10.4491,10.5126,10.3293,10.3857,92900.0],["2007-09-26",10.4667,10.5971,10.3927,10.5584,80500.0],["2007-09-27",10.5831,10.8509,10.4773,10.7663,79400.0],["2007-09-28",10.7663,10.7804,10.5302,10.6007,104000.0],["2007-10-01",10.5795,10.8509,10.5725,10.7487,158800.0],["2007-10-02",10.65,10.7522,10.6183,10.7064,131100.0],["2007-10-03",10.6782,10.7346,10.576,10.6289,107300.0],["2007-10-04",10.643,10.7416,10.5549,10.7416,98500.0],["2007-10-05",10.865,11.0623,10.791,11.0623,142700.0],["2007-10-08",11.0976,11.0976,10.9531,11.0623,98600.0],["2007-10-09",11.0659,11.2808,11.0271,11.154,180000.0],["2007-10-10",11.0928,11.2582,11.0928,11.2115,141800.0],["2007-10-11",11.3266,11.3517,11.0856,11.3266,351300.0],["2007-10-12",11.3266,11.3805,11.1288,11.1468,735700.0],["2007-10-15",11.1468,11.1504,10.8807,10.9742,156700.0],["2007-10-16",10.967,11.0569,10.9131,10.9131,142600.0],["2007-10-17",11.0389,11.0389,10.7153,10.967,199400.0],["2007-10-18",10.9238,11.0749,10.7872,10.9346,124500.0],["2007-10-19",10.9023,11.0101,10.7081,10.7081,210900.0],["2007-10-22",10.4924,10.7944,10.4924,10.6326,162600.0],["2007-10-23",10.6937,10.7836,10.6038,10.7153,135100.0],["2007-10-24",10.629,10.7908,10.5499,10.7405,136800.0],["2007-10-25",10.798,10.949,10.7153,10.8483,148300.0],["2007-10-26",10.9274,11.0569,10.7872,10.9454,200600.0],["2007-10-29",10.967,11.0569,10.7908,10.8267,72100.0],["2007-10-30",10.762,10.9526,10.762,10.8411,104900.0],["2007-10-31",10.8483,11.0245,10.7405,10.967,139800.0],["2007-11-01",10.8052,10.8879,10.7548,10.8339,285200.0],["2007-11-02",10.9418,10.9526,10.3737,10.4276,156300.0],["2007-11-05",10.255,10.3989,10.104,10.1436,148600.0],["2007-11-06",10.1903,10.3233,10.0573,10.3126,137100.0],["2007-11-07",10.3018,10.3341,10.0465,10.1615,149600.0],["2007-11-08",10.0249,10.1148,9.5287,9.8343,282500.0],["2007-11-09",9.7013,9.7013,9.2806,9.3129,197800.0],["2007-11-12",9.3237,9.4352,9.0972,9.0972,244200.0],["2007-11-13",9.1332,9.5359,9.1224,9.5215,236900.0],["2007-11-14",9.5287,9.597,9.4388,9.4963,217600.0],["2007-11-15",9.4316,9.4963,9.295,9.3705,206900.0],["2007-11-16",9.3956,9.3956,8.9282,9.1188,238000.0],["2007-11-19",9.0073,9.0253,8.7628,8.8203,154100.0],["2007-11-20",8.788,8.8347,8.2846,8.4428,260000.0],["2007-11-21",8.4032,8.6298,8.3025,8.6082,143100.0],["2007-11-23",8.6945,8.8059,8.6046,8.7556,46500.0],["2007-11-26",8.7484,8.7484,8.3924,8.4284,232200.0],["2007-11-27",8.4356,8.5794,8.3061,8.5327,205000.0],["2007-11-28",8.5578,8.8095,8.5578,8.7628,96000.0],["2007-11-29",8.7233,8.8671,8.6477,8.7089,140800.0],["2007-11-30",8.8347,8.8994,8.734,8.8024,140400.0],["2007-12-03",8.7988,8.8131,8.6585,8.788,93400.0],["2007-12-04",8.7161,8.7556,8.4176,8.45,102200.0],["2007-12-05",8.6046,8.6837,8.45,8.5399,85000.0],["2007-12-06",8.5722,8.8024,8.5435,8.8024,111600.0],["2007-12-07",8.8024,8.8815,8.6945,8.7268,92300.0],["2007-12-10",8.7448,8.8095,8.6945,8.7664,65900.0],["2007-12-11",8.7916,8.8419,8.1803,8.2019,236600.0],["2007-12-12",8.5075,8.5794,8.1192,8.1983,265600.0],["2007-12-13",8.1479,8.3025,8.112,8.1731,116200.0],["2007-12-14",8.0904,8.1695,8.0221,8.0221,278000.0],["2007-12-17",7.9502,7.9789,7.8063,7.8387,132500.0],["2007-12-18",7.8423,7.9538,7.5259,7.756,286000.0],["2007-12-19",7.7632,8.0401,7.605,7.9286,308500.0],["2007-12-20",7.9933,8.0221,7.6086,7.8711,153400.0],["2007-12-21",7.9502,8.1192,7.7308,7.8027,185800.0],["2007-12-24",7.8747,7.9825,7.8243,7.9681,65700.0],["2007-12-26",7.9394,8.0005,7.8027,7.8423,162100.0],["2007-12-27",7.8351,7.8567,7.5762,7.6337,136400.0],["2007-12-28",7.6265,7.7093,7.5043,7.5367,120100.0],["2007-12-31",7.5618,7.6194,7.4216,7.5762,169000.0],["2008-01-02",7.5762,7.6337,7.3209,7.3425,208900.0],["2008-01-03",7.382,7.5403,7.2814,7.2957,149500.0],["2008-01-04",7.2382,7.2993,6.9973,6.9973,189600.0],["2008-01-07",6.9793,7.0225,6.6988,6.8678,846200.0],["2008-01-08",6.893,7.0297,6.6701,6.6737,210000.0],["2008-01-09",6.8486,6.8672,6.6476,6.8375,328100.0],["2008-01-10",6.8114,6.9156,6.7035,6.83,234800.0],["2008-01-11",6.7407,6.83,6.67,6.8114,243800.0],["2008-01-14",6.9342,6.9379,6.6625,6.7109,329300.0],["2008-01-15",6.6439,6.6662,6.5657,6.5844,197400.0],["2008-01-16",6.5769,6.9752,6.5657,6.8598,204500.0],["2008-01-17",6.8784,6.9826,6.7593,6.9417,270400.0],["2008-01-18",6.9305,7.1092,6.804,6.9901,216300.0],["2008-01-22",6.7816,7.1799,6.7816,6.9193,159300.0],["2008-01-23",6.7035,7.2171,6.7035,7.1613,198900.0],["2008-01-24",7.2208,7.2543,7.0087,7.1092,126500.0],["2008-01-25",7.2208,7.3064,6.9305,7.0236,77500.0],["2008-01-28",7.0347,7.2767,6.9193,7.2655,103900.0],["2008-01-29",7.325,7.3585,7.1464,7.1799,70600.0],["2008-01-30",7.1538,7.4442,7.1166,7.165,134600.0],["2008-01-31",7.0496,7.3139,6.9901,7.1948,90300.0],["2008-02-01",7.2394,7.392,7.1464,7.3623,95300.0],["2008-02-04",7.3623,7.634,7.3288,7.634,130800.0],["2008-02-05",7.4814,7.5781,7.3474,7.3734,111500.0],["2008-02-06",7.3697,7.4367,7.1799,7.2915,85200.0],["2008-02-07",7.2767,7.7382,7.2208,7.7382,144400.0],["2008-02-08",7.7047,7.7047,7.2022,7.2432,142600.0],["2008-02-11",7.2208,7.2208,7.0459,7.098,137100.0],["2008-02-12",7.1241,7.5819,7.0906,7.366,135400.0],["2008-02-13",7.4665,7.727,7.4069,7.727,65700.0],["2008-02-14",7.7121,7.8722,7.4069,7.4293,91400.0],["2008-02-15",7.3809,7.459,7.2692,7.433,69500.0],["2008-02-19",7.5633,7.6824,7.5037,7.5074,87300.0],["2008-02-20",7.4702,7.7494,7.3958,7.7494,63200.0],["2008-02-21",7.8126,7.9057,7.5484,7.6377,106300.0],["2008-02-22",7.6749,7.701,7.4404,7.6675,86700.0],["2008-02-25",7.593,7.9913,7.5446,7.9913,96900.0],["2008-02-26",7.9243,8.2965,7.9243,8.2221,99200.0],["2008-02-27",8.1886,8.2779,8.0732,8.1513,70300.0],["2008-02-28",8.103,8.1513,7.7568,7.8312,70600.0],["2008-02-29",7.7531,7.8312,7.5074,7.5856,102400.0],["2008-03-03",7.5781,7.6079,7.3064,7.526,138000.0],["2008-03-04",7.4181,7.4776,7.1948,7.4255,100700.0],["2008-03-05",7.4888,7.567,7.2692,7.3846,106000.0],["2008-03-06",7.3474,7.4181,7.0831,7.0906,159700.0],["2008-03-07",7.0906,7.2432,7.0906,7.1054,103500.0],["2008-03-10",7.1166,7.2171,7.0608,7.0682,115200.0],["2008-03-11",7.2804,7.5893,7.232,7.5893,139300.0],["2008-03-12",7.6079,7.7196,7.3548,7.366,131200.0],["2008-03-13",7.2953,7.6638,7.2059,7.6377,107900.0],["2008-03-14",7.5707,7.6861,7.2245,7.2618,179600.0],["2008-03-17",7.0831,7.3995,7.0496,7.3697,103200.0],["2008-03-18",7.4479,7.6638,7.2134,7.4255,161800.0],["2008-03-19",7.5186,7.5893,7.4107,7.4367,160200.0],["2008-03-20",7.5,7.5409,7.3548,7.3548,386800.0],["2008-03-24",7.4069,7.6638,7.4069,7.5819,187300.0],["2008-03-25",7.5893,7.5893,7.4441,7.5335,128000.0],["2008-03-26",7.5,7.6005,7.4144,7.5446,177900.0],["2008-03-27",7.5781,7.6042,7.4107,7.5856,289000.0],["2008-03-28",7.5856,7.593,7.4851,7.5781,197000.0],["2008-03-31",7.593,7.7791,7.5372,7.6303,161000.0],["2008-04-01",7.7419,7.9541,7.66,7.9541,187300.0],["2008-04-02",7.8685,7.9913,7.8164,7.928,108000.0],["2008-04-03",7.8982,7.9206,7.7345,7.8871,212200.0],["2008-04-04",7.9243,7.9466,7.6265,7.6638,221700.0],["2008-04-07",7.7307,7.7903,7.5372,7.6451,392100.0],["2008-04-08",7.6265,7.7159,7.5558,7.6749,277000.0],["2008-04-09",7.701,7.7531,7.5223,7.5781,186800.0],["2008-04-10",7.7356,7.7356,7.4668,7.5244,132500.0],["2008-04-11",7.4668,7.7203,7.413,7.509,196500.0],["2008-04-14",7.4975,7.7203,7.436,7.5589,54300.0],["2008-04-15",7.5935,7.6588,7.5205,7.582,85500.0],["2008-04-16",7.6396,7.7318,7.5935,7.6703,234200.0],["2008-04-17",7.6819,7.7548,7.6396,7.6895,338000.0],["2008-04-18",7.7587,7.7587,7.5551,7.6166,125200.0],["2008-04-21",7.582,7.678,7.5666,7.5935,73100.0],["2008-04-22",7.5666,7.6473,7.3362,7.3861,137000.0],["2008-04-23",7.4322,7.5551,7.3784,7.4591,76100.0],["2008-04-24",7.4975,7.8701,7.4322,7.8163,134800.0],["2008-04-25",7.8624,7.8624,7.7241,7.7817,84800.0],["2008-04-28",7.7395,7.7779,7.6703,7.6703,102100.0],["2008-04-29",7.678,7.7625,7.6166,7.6166,75100.0],["2008-04-30",7.6242,7.7471,7.4245,7.4706,157400.0],["2008-05-01",7.4975,7.5973,7.4591,7.5359,346100.0],["2008-05-02",7.6742,7.6857,7.436,7.5013,88500.0],["2008-05-05",7.5167,7.5589,7.4476,7.5128,98700.0],["2008-05-06",7.4975,7.6012,7.4091,7.5359,176200.0],["2008-05-07",7.5513,7.6319,7.3362,7.4053,172400.0],["2008-05-08",7.3823,7.4207,7.2017,7.34,76900.0],["2008-05-09",7.3285,7.4091,7.1864,7.2978,61800.0],["2008-05-12",7.2517,7.34,7.171,7.3093,329500.0],["2008-05-13",7.2593,7.3208,7.2017,7.3208,74000.0],["2008-05-14",7.3823,7.7049,7.2901,7.5397,695300.0],["2008-05-15",7.5128,7.7971,7.4552,7.7702,196800.0],["2008-05-16",7.751,7.92,7.5935,7.92,228400.0],["2008-05-19",7.9392,8.1428,7.8931,8.1428,264500.0],["2008-05-20",8.0736,8.1351,7.7548,7.8086,172700.0],["2008-05-21",7.8086,7.8854,7.7894,7.8163,273000.0],["2008-05-22",7.7932,7.8163,7.6511,7.6665,213400.0],["2008-05-23",7.6588,7.7126,7.5858,7.6857,200700.0],["2008-05-27",7.7279,8.1466,7.5474,7.9661,473000.0],["2008-05-28",8.0275,8.089,7.9085,7.9315,455800.0],["2008-05-29",7.943,7.9661,7.7318,7.8316,206800.0],["2008-05-30",7.8969,7.8969,7.6819,7.7011,233300.0],["2008-06-02",7.678,7.7356,7.5321,7.6434,146100.0],["2008-06-03",7.5858,7.6396,7.4898,7.605,220600.0],["2008-06-04",7.5628,7.8509,7.5167,7.8009,221400.0],["2008-06-05",7.774,8.0006,7.7164,8.0006,132600.0],["2008-06-06",7.9699,7.9699,7.7011,7.7087,307000.0],["2008-06-09",7.7241,7.7664,7.4936,7.5705,108200.0],["2008-06-10",7.5321,7.5743,7.4322,7.5013,238000.0],["2008-06-11",7.4898,7.5436,7.3707,7.3784,187500.0],["2008-06-12",7.4744,7.5628,7.317,7.3784,139300.0],["2008-06-13",7.3938,7.4821,7.3592,7.4514,63700.0],["2008-06-16",7.4015,7.509,7.34,7.4706,104300.0],["2008-06-17",7.4783,7.5013,7.3285,7.3669,99900.0],["2008-06-18",7.3592,7.3592,7.171,7.2286,160900.0],["2008-06-19",7.2286,7.3131,7.1326,7.244,199000.0],["2008-06-20",7.2056,7.2401,7.1096,7.1364,203600.0],["2008-06-23",7.1096,7.1364,7.0289,7.0366,71300.0],["2008-06-24",7.0097,7.0827,6.9175,7.0135,138200.0],["2008-06-25",7.0174,7.2939,7.0058,7.1288,106600.0],["2008-06-26",7.0711,7.1595,6.9444,6.9559,59200.0],["2008-06-27",6.9598,7.0711,6.8868,7.0711,282400.0],["2008-06-30",7.0711,7.0711,6.9444,7.002,153600.0],["2008-07-01",6.9175,7.1019,6.8522,7.1019,144900.0],["2008-07-02",7.0903,7.1748,7.002,7.0558,167400.0],["2008-07-03",7.0673,7.1441,6.9751,7.0327,94800.0],["2008-07-07",7.1057,7.1288,6.9559,6.9713,171900.0],["2008-07-08",6.9982,7.3362,6.9329,7.3246,213800.0],["2008-07-09",7.3631,7.8585,7.0519,7.1211,331400.0],["2008-07-10",7.0257,7.3239,7.0257,7.304,230400.0],["2008-07-11",7.2046,7.3994,7.1728,7.3159,167200.0],["2008-07-14",7.3795,7.4272,7.1211,7.1211,193000.0],["2008-07-15",7.0336,7.0813,6.9024,6.9183,180800.0],["2008-07-16",6.8944,6.9262,6.6638,6.8706,295700.0],["2008-07-17",6.9581,7.1012,6.803,7.1012,328600.0],["2008-07-18",7.0734,7.0734,6.9103,6.97,213000.0],["2008-07-21",7.0336,7.1767,6.9183,6.9501,149000.0],["2008-07-22",6.9342,7.0853,6.8984,7.0535,247100.0],["2008-07-23",7.0972,7.3318,7.0535,7.2324,277700.0],["2008-07-24",7.2722,7.3596,6.8984,6.9183,216400.0],["2008-07-25",7.0018,7.2125,6.9024,7.0296,95800.0],["2008-07-28",7.0296,7.1489,6.7791,6.8149,118500.0],["2008-07-29",6.8706,6.962,6.8149,6.8706,180100.0],["2008-07-30",6.8706,6.9501,6.6599,6.8388,109100.0],["2008-07-31",6.7831,6.8785,6.7155,6.7513,126800.0],["2008-08-01",6.7553,6.8229,6.5485,6.7314,126300.0],["2008-08-04",6.7553,6.8547,6.7394,6.7553,276300.0],["2008-08-05",6.8666,7.1648,6.8587,7.1489,109700.0],["2008-08-06",7.129,7.2244,7.0256,7.1807,122600.0],["2008-08-07",7.129,7.1887,6.974,7.0097,67300.0],["2008-08-08",6.6599,6.9581,6.6559,6.8189,213500.0],["2008-08-11",6.8587,7.3079,6.8189,7.304,135800.0],["2008-08-12",7.3239,7.463,7.2125,7.3716,91600.0],["2008-08-13",7.3159,7.3954,7.2404,7.3517,87000.0],["2008-08-14",7.3477,7.5584,7.3318,7.5584,106300.0],["2008-08-15",7.5545,7.5743,7.471,7.5743,221600.0],["2008-08-18",7.5068,7.6181,7.3755,7.6181,149700.0],["2008-08-19",7.634,7.6459,7.4988,7.5902,191700.0],["2008-08-20",7.634,7.7533,7.5068,7.5584,130900.0],["2008-08-21",7.4511,7.6578,7.4034,7.5584,60200.0],["2008-08-22",7.5147,7.7135,7.5147,7.7095,65600.0],["2008-08-25",7.63,7.6419,7.4829,7.5704,53400.0],["2008-08-26",7.5704,7.638,7.4312,7.5545,43900.0],["2008-08-27",7.5465,7.5465,7.3318,7.459,117300.0],["2008-08-28",7.471,7.7175,7.4113,7.6777,211000.0],["2008-08-29",7.6141,7.7135,7.5386,7.6777,161800.0],["2008-09-02",7.801,7.9322,7.6976,7.9203,124500.0],["2008-09-03",7.8209,7.9521,7.5505,7.9282,140800.0],["2008-09-04",7.8368,7.9481,7.6578,7.6896,40100.0],["2008-09-05",7.6698,7.7453,7.5266,7.6737,72400.0],["2008-09-08",7.3199,7.964,7.3199,7.9521,79800.0],["2008-09-09",7.9362,8.1509,7.7493,7.7493,97900.0],["2008-09-10",7.8487,7.96,7.7851,7.8527,93700.0],["2008-09-11",7.7771,7.8606,7.634,7.8248,99000.0],["2008-09-12",7.8328,7.96,7.7135,7.9441,61100.0],["2008-09-15",7.0376,7.8049,7.0376,7.5783,85500.0],["2008-09-16",7.4431,7.8407,7.4431,7.789,125800.0],["2008-09-17",7.5743,7.7533,7.4749,7.5346,103500.0],["2008-09-18",7.6698,8.1548,7.3954,7.9322,240200.0],["2008-09-19",7.7572,8.4451,7.7572,8.1429,516300.0],["2008-09-22",8.0992,8.4491,8.0992,8.2105,161900.0],["2008-09-23",8.1707,8.3139,8.131,8.1867,228100.0],["2008-09-24",8.2781,8.2821,7.8447,7.8805,59900.0],["2008-09-25",7.9878,7.9998,7.8487,7.9203,99200.0],["2008-09-26",7.7811,7.9918,7.7811,7.9481,131900.0],["2008-09-29",7.797,7.8328,7.459,7.459,89600.0],["2008-09-30",7.4908,7.9044,7.459,7.8765,112900.0],["2008-10-01",7.8765,8.2622,7.7254,8.0594,101700.0],["2008-10-02",7.9441,8.0435,7.4551,7.4551,103200.0],["2008-10-03",7.5982,7.634,7.1887,7.1887,84400.0],["2008-10-06",6.9819,7.0575,6.5724,6.8626,148400.0],["2008-10-07",6.9938,6.9938,6.2583,6.2662,454500.0],["2008-10-08",6.1629,6.4213,5.7891,6.1469,225200.0],["2008-10-09",6.3293,6.3293,4.9698,4.9698,287800.0],["2008-10-10",4.7667,5.4257,4.3563,4.8496,430500.0],["2008-10-13",5.5252,5.5252,5.0858,5.1895,140300.0],["2008-10-14",5.5252,5.6081,5.1895,5.3884,191500.0],["2008-10-15",5.1812,5.5749,5.1812,5.2724,293500.0],["2008-10-16",5.5294,5.8858,5.2682,5.8817,288400.0],["2008-10-17",5.5957,6.4247,5.492,6.064,349200.0],["2008-10-20",6.064,6.2879,5.9687,6.1345,238400.0],["2008-10-21",6.0433,6.3293,6.0143,6.0226,195900.0],["2008-10-22",5.9148,6.0392,5.6786,5.8444,149900.0],["2008-10-23",5.8651,5.9065,5.4838,5.8236,142500.0],["2008-10-24",5.2392,5.6744,5.2392,5.3138,202700.0],["2008-10-27",5.318,5.4879,5.09,5.1024,141900.0],["2008-10-28",5.2143,5.5211,4.8703,5.5128,151700.0],["2008-10-29",5.4713,5.749,5.3967,5.4879,98100.0],["2008-10-30",5.6164,5.8236,5.5086,5.8195,107100.0],["2008-10-31",5.7822,6.3376,5.749,6.234,179100.0],["2008-11-03",6.2837,6.4744,5.9107,5.948,109700.0],["2008-11-04",6.0682,6.1594,5.8112,6.0185,103000.0],["2008-11-05",5.9107,6.176,5.5957,5.6703,183600.0],["2008-11-06",5.7034,5.8029,5.2641,5.4465,216700.0],["2008-11-07",5.4382,5.7159,5.3553,5.7117,97200.0],["2008-11-10",5.9231,5.9231,5.3221,5.3428,108100.0],["2008-11-11",5.2641,5.4257,5.0941,5.1439,101400.0],["2008-11-12",5.0361,5.1273,4.7335,4.7377,104500.0],["2008-11-13",4.7957,5.1066,4.6258,5.0734,237000.0],["2008-11-14",5.032,5.1314,4.7128,4.7584,186200.0],["2008-11-17",4.7584,4.9076,4.6548,4.8123,143700.0],["2008-11-18",4.8454,5.0071,4.5594,4.7169,176700.0],["2008-11-19",4.6465,4.7087,3.9418,4.0289,284200.0],["2008-11-20",3.9377,4.2776,3.8133,3.9377,220500.0],["2008-11-21",4.0993,4.1159,3.49,3.689,435300.0],["2008-11-24",3.8009,4.1449,3.7263,4.0123,246700.0],["2008-11-25",4.004,4.3232,3.9253,4.3066,199400.0],["2008-11-26",4.2569,4.7584,4.1698,4.6589,241100.0],["2008-11-28",4.6133,4.6589,4.4392,4.5387,101000.0],["2008-12-01",4.4973,4.5056,3.8714,3.9957,154100.0],["2008-12-02",3.9377,4.3232,3.9377,4.2942,231300.0],["2008-12-03",4.1449,4.4351,3.9833,4.3107,274500.0],["2008-12-04",4.2817,4.5967,4.1035,4.3232,289400.0],["2008-12-05",4.3024,4.5926,4.1325,4.5843,174000.0],["2008-12-08",4.6672,5.318,4.634,5.1563,202700.0],["2008-12-09",5.1107,5.5252,4.9035,4.9408,143300.0],["2008-12-10",5.1024,5.434,5.1024,5.4133,189500.0],["2008-12-11",5.3926,5.4465,4.775,4.8496,104900.0],["2008-12-12",4.7169,4.9739,4.5802,4.9739,129800.0],["2008-12-15",5.0693,5.0693,4.4931,4.7087,101400.0],["2008-12-16",4.8081,5.3138,4.7833,5.3138,200200.0],["2008-12-17",5.1522,5.5252,5.0402,5.3967,196700.0],["2008-12-18",5.4216,5.5335,5.1646,5.2102,138100.0],["2008-12-19",5.5584,5.6578,5.3387,5.5128,226700.0],["2008-12-22",5.5086,5.5086,5.0983,5.3967,276500.0],["2008-12-23",5.5625,5.6081,4.92,4.92,262200.0],["2008-12-24",4.9449,5.2807,4.9449,5.1646,61700.0],["2008-12-26",5.1936,5.3926,5.032,5.2185,86100.0],["2008-12-29",5.1812,5.3304,4.9449,5.0941,95500.0],["2008-12-30",5.0112,5.3097,5.0112,5.3055,60600.0],["2008-12-31",5.318,5.9107,5.2143,5.8029,164400.0],["2009-01-02",5.8817,6.064,5.6993,5.7325,104200.0],["2009-01-05",5.7615,5.8112,5.492,5.778,159500.0],["2009-01-06",5.8029,6.006,5.778,5.8858,191800.0],["2009-01-07",6.0019,6.0931,5.7283,6.035,233400.0],["2009-01-08",6.0267,6.2962,5.9273,6.1967,280900.0],["2009-01-09",6.2659,6.3698,5.712,5.7769,251600.0],["2009-01-12",5.6212,5.7553,5.3485,5.3875,172600.0],["2009-01-13",5.3875,5.6255,5.2793,5.5995,195800.0],["2009-01-14",5.6125,5.6125,5.1408,5.1408,165500.0],["2009-01-15",5.1495,5.5389,4.985,5.2836,185600.0],["2009-01-16",5.3312,5.6688,4.9807,5.6168,192600.0],["2009-01-20",5.5519,5.7077,5.2014,5.2144,115000.0],["2009-01-21",5.2663,5.5865,5.1365,5.5649,116800.0],["2009-01-22",5.4697,5.7077,5.3875,5.487,116500.0],["2009-01-23",5.4048,5.6428,5.2793,5.5086,56500.0],["2009-01-26",5.5476,5.8418,5.474,5.6255,90200.0],["2009-01-27",5.7726,5.8202,5.5779,5.6255,78300.0],["2009-01-28",5.751,5.9717,5.699,5.9457,119400.0],["2009-01-29",5.989,5.989,5.3615,5.4005,238300.0],["2009-01-30",5.461,5.6731,5.1408,5.1928,186100.0],["2009-02-02",5.1365,5.4005,4.998,5.3788,121500.0],["2009-02-03",5.3182,5.6817,5.3182,5.3658,156600.0],["2009-02-04",5.3529,5.5995,5.2404,5.2836,89400.0],["2009-02-05",5.2187,5.275,5.0413,5.1581,178500.0],["2009-02-06",5.1668,5.6644,5.1365,5.6428,99500.0],["2009-02-09",5.5736,5.5822,5.3226,5.461,157000.0],["2009-02-10",5.4091,5.474,5.1062,5.1581,112800.0],["2009-02-11",5.1884,5.1928,5.0153,5.1668,96500.0],["2009-02-12",4.8985,5.0283,4.76,5.011,121800.0],["2009-02-13",4.9721,5.0802,4.5437,4.5826,136800.0],["2009-02-17",4.4009,4.5437,4.1239,4.1715,138300.0],["2009-02-18",4.3013,4.3013,4.0027,4.0979,163800.0],["2009-02-19",4.2278,4.2278,4.0201,4.0201,108800.0],["2009-02-20",3.9378,4.0936,3.821,4.0806,125200.0],["2009-02-23",4.1888,4.1888,3.8729,3.8902,199300.0],["2009-02-24",3.9378,4.0071,3.6219,3.9681,307800.0],["2009-02-25",3.8599,4.1888,3.7258,4.0157,228500.0],["2009-02-26",4.0936,4.2407,3.7258,3.7431,216600.0],["2009-02-27",3.6263,3.9422,3.6263,3.8167,223200.0],["2009-03-02",3.7691,3.8643,3.4489,3.4748,151800.0],["2009-03-03",3.5224,3.583,3.2801,3.3969,201200.0],["2009-03-04",3.4359,3.4705,3.2411,3.3623,142000.0],["2009-03-05",3.2628,3.332,3.0291,3.0421,208100.0],["2009-03-06",3.0637,3.4056,2.9253,3.3363,198400.0],["2009-03-09",3.3666,3.3839,3.0724,3.2758,243600.0],["2009-03-10",3.3969,3.9508,3.3796,3.7647,362700.0],["2009-03-11",3.8643,3.9205,3.5051,3.5181,384600.0],["2009-03-12",3.4921,4.0979,3.4186,3.9378,374400.0],["2009-03-13",4.3057,4.9158,4.2927,4.5523,414700.0],["2009-03-16",4.6086,4.799,4.323,4.3359,287300.0],["2009-03-17",4.3489,4.4485,4.284,4.4225,257400.0],["2009-03-18",4.3965,4.8639,4.3273,4.6432,300200.0],["2009-03-19",4.6994,5.1322,4.6994,4.8076,295100.0],["2009-03-20",4.8682,4.8682,4.31,4.5956,370300.0],["2009-03-23",4.6865,5.1884,4.5696,5.1668,140700.0],["2009-03-24",4.7817,5.5519,4.6908,4.985,260600.0],["2009-03-25",5.0153,5.4308,4.7644,5.0932,136300.0],["2009-03-26",5.1235,5.4654,5.0932,5.4394,132400.0],["2009-03-27",5.3226,5.3226,4.9028,4.9634,150500.0],["2009-03-30",4.8855,4.9374,4.6908,4.8596,109000.0],["2009-03-31",4.9288,5.2057,4.812,5.1192,103400.0],["2009-04-01",5.4178,5.5346,5.0716,5.3399,143900.0],["2009-04-02",5.6125,5.9024,5.474,5.8029,219300.0],["2009-04-03",5.8159,6.1404,5.7077,5.8938,421500.0],["2009-04-06",5.9024,6.0885,5.7293,5.989,277500.0],["2009-04-07",5.9717,6.201,5.8505,5.9111,231900.0],["2009-04-08",6.0336,6.147,5.5255,5.7296,158500.0],["2009-04-09",5.8067,6.2014,5.648,6.1561,211000.0],["2009-04-13",6.0925,6.274,5.8975,6.2196,229000.0],["2009-04-14",6.0426,6.2377,5.6888,5.7977,156700.0],["2009-04-15",5.7841,6.2332,5.7251,6.1697,185100.0],["2009-04-16",6.1923,6.4827,6.0381,6.2649,120700.0],["2009-04-17",6.3148,6.5054,6.2105,6.2695,123000.0],["2009-04-20",6.0472,6.0744,5.6434,5.775,280100.0],["2009-04-21",5.7342,6.4645,5.7342,6.4419,310100.0],["2009-04-22",6.3194,6.8229,6.206,6.5734,325900.0],["2009-04-23",6.6006,6.705,6.3194,6.5462,139800.0],["2009-04-24",6.6914,6.8955,6.578,6.6732,238800.0],["2009-04-27",6.6052,6.8638,6.4645,6.6188,247800.0],["2009-04-28",6.5598,7.0407,6.3511,6.6233,208400.0],["2009-04-29",6.6324,7.39,6.5961,7.2584,235200.0],["2009-04-30",7.2539,7.2947,6.4645,6.646,258100.0],["2009-05-01",6.5916,6.891,6.519,6.6505,262700.0],["2009-05-04",6.5825,7.0452,6.4645,7.0316,213300.0],["2009-05-05",6.9726,6.9953,6.4781,6.6142,189100.0],["2009-05-06",6.764,6.9545,6.4918,6.6415,159400.0],["2009-05-07",6.7095,6.8002,6.2649,6.3239,138100.0],["2009-05-08",6.4872,6.9817,6.274,6.8501,146200.0],["2009-05-11",6.7957,6.9182,6.3058,6.4328,159500.0],["2009-05-12",6.4963,6.7277,6.2831,6.5235,119000.0],["2009-05-13",6.3965,6.3965,5.8975,5.9383,264700.0],["2009-05-14",5.9973,6.6959,5.9973,6.4645,196800.0],["2009-05-15",6.4192,6.6006,6.3284,6.4101,141800.0],["2009-05-18",6.5689,6.7685,6.3738,6.6551,89200.0],["2009-05-19",6.6551,6.7004,6.4146,6.4146,162600.0],["2009-05-20",6.4419,6.578,6.3103,6.3557,202200.0],["2009-05-21",6.2922,6.401,6.0789,6.1787,170400.0],["2009-05-22",6.2105,6.3965,5.9383,6.0517,122200.0],["2009-05-26",5.9066,6.8501,5.8975,6.7458,235800.0],["2009-05-27",6.6687,6.714,6.2513,6.3058,135300.0],["2009-05-28",6.333,6.4963,6.2423,6.333,113600.0],["2009-05-29",6.4192,6.5417,6.2649,6.4056,226100.0],["2009-06-01",6.4464,6.8048,6.3511,6.6006,184600.0],["2009-06-02",6.5008,6.7413,6.4872,6.5916,158500.0],["2009-06-03",6.6551,6.6551,6.4963,6.5961,142800.0],["2009-06-04",6.6233,6.8002,6.392,6.6687,149000.0],["2009-06-05",6.8365,6.9182,6.646,6.7322,129000.0],["2009-06-08",6.8139,6.9318,6.646,6.8048,128000.0],["2009-06-09",6.8275,6.8501,6.6551,6.6687,113600.0],["2009-06-10",6.7277,6.7594,6.4555,6.6687,321100.0],["2009-06-11",6.6142,6.6778,6.3738,6.4101,125200.0],["2009-06-12",6.3738,6.6369,6.3647,6.6233,85500.0],["2009-06-15",6.578,6.578,6.3693,6.4373,152900.0],["2009-06-16",6.4691,6.5598,6.2649,6.4056,155600.0],["2009-06-17",6.4328,6.5326,6.3421,6.3738,101900.0],["2009-06-18",6.3783,6.4827,6.2604,6.392,98600.0],["2009-06-19",6.4555,6.4872,6.3284,6.392,228000.0],["2009-06-22",6.3511,6.4101,6.1697,6.2105,133800.0],["2009-06-23",6.2468,6.2922,5.8067,5.8294,159600.0],["2009-06-24",5.8929,6.1606,5.8929,6.02,135000.0],["2009-06-25",5.9837,6.0653,5.8521,6.0653,95900.0],["2009-06-26",6.0426,6.2423,5.9292,6.2014,435500.0],["2009-06-29",6.206,6.274,6.0336,6.215,144500.0],["2009-06-30",6.2332,6.3557,6.1742,6.2513,102400.0],["2009-07-01",6.2876,6.4963,6.2876,6.3148,143500.0],["2009-07-02",6.3058,6.3421,5.9655,5.9655,158000.0],["2009-07-06",6.2423,6.5916,6.0109,6.5507,308600.0],["2009-07-07",6.6006,6.6233,6.4192,6.4509,208700.0],["2009-07-08",6.5099,6.5326,6.2967,6.4509,202000.0],["2009-07-09",6.5554,6.712,6.2516,6.318,199500.0],["2009-07-10",6.3038,6.6076,6.0759,6.3228,121300.0],["2009-07-13",6.4319,6.5174,6.2088,6.4604,118800.0],["2009-07-14",6.2468,6.4367,6.1519,6.4367,115600.0],["2009-07-15",6.5031,6.6218,6.3133,6.6028,266800.0],["2009-07-16",6.5601,6.6266,6.3655,6.6266,181500.0],["2009-07-17",6.6266,6.655,6.4557,6.5554,111400.0],["2009-07-20",6.5601,6.7073,6.4557,6.6978,149000.0],["2009-07-21",6.7452,6.7547,6.4984,6.6978,150800.0],["2009-07-22",6.674,6.8829,6.6455,6.7547,70100.0],["2009-07-23",6.7975,7.1155,6.6598,6.9921,137100.0],["2009-07-24",6.8639,7.1202,6.8639,7.087,64100.0],["2009-07-27",7.1202,7.1202,6.9114,7.1012,98400.0],["2009-07-28",7.0775,7.1867,6.9778,7.1772,129000.0],["2009-07-29",7.2057,7.2057,6.9968,7.0965,83700.0],["2009-07-30",7.1724,7.4288,7.1297,7.2721,70200.0],["2009-07-31",7.2579,7.443,7.1297,7.2626,100700.0],["2009-08-03",7.4003,7.5142,7.3338,7.405,63300.0],["2009-08-04",7.3576,7.6186,7.3576,7.5664,100300.0],["2009-08-05",7.5854,7.6899,7.3671,7.6661,319900.0],["2009-08-06",7.6851,7.9462,7.5902,7.6234,124200.0],["2009-08-07",7.1107,8.4968,7.106,8.1171,132400.0],["2009-08-10",8.0459,8.174,7.818,8.0364,124200.0],["2009-08-11",7.9984,8.0981,7.837,7.9936,125700.0],["2009-08-12",7.9462,8.2832,7.8892,7.9462,114700.0],["2009-08-13",7.9747,8.0743,7.8655,7.9082,101000.0],["2009-08-14",7.9414,8.0743,7.7041,8.0743,97600.0],["2009-08-17",7.8702,7.9699,7.7041,7.8797,100100.0],["2009-08-18",7.9509,8.0649,7.875,7.9652,68300.0],["2009-08-19",7.8702,7.9604,7.837,7.9035,53800.0],["2009-08-20",7.9319,8.3259,7.8845,8.2547,76100.0],["2009-08-21",8.3686,8.8623,8.3686,8.5965,158100.0],["2009-08-24",8.6012,8.6629,8.3592,8.4493,89700.0],["2009-08-25",8.4826,8.7769,8.4304,8.5917,46800.0],["2009-08-26",8.5917,8.9478,8.5443,8.7152,88400.0],["2009-08-27",8.6914,8.8291,8.5443,8.8101,77300.0],["2009-08-28",8.9098,8.9335,8.4398,8.625,80800.0],["2009-08-31",8.5158,8.6345,8.3591,8.4778,94100.0],["2009-09-01",8.4019,8.5585,8.2595,8.3069,108700.0],["2009-09-02",8.2974,8.3686,8.1123,8.155,219600.0],["2009-09-03",8.2452,8.3449,7.9936,8.3259,149700.0],["2009-09-04",8.3544,8.4636,8.2357,8.4493,85400.0],["2009-09-08",8.5823,8.5917,8.4019,8.5016,66900.0],["2009-09-09",8.4731,8.6819,8.4019,8.6012,97200.0],["2009-09-10",8.5917,8.6914,8.4588,8.6677,74800.0],["2009-09-11",8.7009,8.7247,8.4683,8.549,91900.0],["2009-09-14",8.549,8.7152,8.549,8.7104,113800.0],["2009-09-15",8.6914,9.1139,8.6914,9.0617,84000.0],["2009-09-16",9.1376,9.4367,9.0902,9.4082,112900.0],["2009-09-17",9.4984,9.6598,9.2516,9.3228,139900.0],["2009-09-18",9.356,9.6645,9.356,9.4889,233400.0],["2009-09-21",9.4414,9.6693,9.3702,9.6218,79400.0],["2009-09-22",9.731,9.7737,9.4272,9.6408,82200.0],["2009-09-23",9.7167,10.0158,9.6076,9.6835,243700.0],["2009-09-24",9.7595,10.0015,9.375,9.5364,202100.0],["2009-09-25",9.4889,9.9588,9.4272,9.7357,117900.0],["2009-09-28",9.7452,10.3053,9.7452,10.3053,102600.0],["2009-09-29",10.2959,10.5379,10.1582,10.2674,84000.0],["2009-09-30",10.2769,10.3671,9.8402,10.2152,128400.0],["2009-10-01",10.1819,10.4193,9.8117,9.8544,156900.0],["2009-10-02",9.7073,9.7547,9.375,9.4889,168000.0],["2009-10-05",9.5221,9.8876,9.4984,9.8117,171200.0],["2009-10-06",9.9256,10.1819,9.8212,9.9873,93800.0],["2009-10-07",10.0538,10.0965,9.8971,10.0443,147200.0],["2009-10-08",10.191,10.3231,9.7556,9.7996,197200.0],["2009-10-09",9.7996,9.8486,9.6724,9.7996,119800.0],["2009-10-12",9.8926,9.9513,9.648,9.7507,74800.0],["2009-10-13",9.7409,9.8535,9.5355,9.6137,121100.0],["2009-10-14",9.7165,9.8779,9.604,9.8535,87500.0],["2009-10-15",9.7556,9.7948,9.5403,9.5893,140400.0],["2009-10-16",9.5208,9.5844,9.3593,9.4131,103800.0],["2009-10-19",9.4327,9.6333,9.3887,9.511,70600.0],["2009-10-20",9.5012,9.5159,9.1636,9.1979,162400.0],["2009-10-21",9.193,9.418,8.9973,9.0022,138000.0],["2009-10-22",9.0071,9.2615,8.8603,9.2272,128000.0],["2009-10-23",9.3202,9.4474,9.0951,9.1685,101400.0],["2009-10-26",9.2174,9.2957,8.9239,8.9777,114400.0],["2009-10-27",8.9973,9.1734,8.8799,8.919,110100.0],["2009-10-28",8.9288,9.0511,8.3564,8.4298,231200.0],["2009-10-29",8.5129,8.8358,8.5129,8.7673,139100.0],["2009-10-30",8.6597,8.7869,8.4885,8.5325,131600.0],["2009-11-02",8.6255,8.782,8.4395,8.6695,156300.0],["2009-11-03",8.6695,8.8652,8.4885,8.8603,106600.0],["2009-11-04",8.9288,8.9826,8.5618,8.5618,118700.0],["2009-11-05",8.6842,8.9484,8.508,8.8799,109500.0],["2009-11-06",8.9337,9.0022,8.6988,8.826,113300.0],["2009-11-09",8.9924,9.2566,8.9777,9.2517,82300.0],["2009-11-10",9.2174,9.2957,8.9288,9.1734,98700.0],["2009-11-11",9.2762,9.2908,9.1147,9.2859,109600.0],["2009-11-12",9.237,9.3789,9.0169,9.0217,65400.0],["2009-11-13",9.0853,9.2468,8.9533,9.1538,114000.0],["2009-11-16",9.2762,9.4034,9.2419,9.3544,75800.0],["2009-11-17",9.33,9.418,9.149,9.1783,117500.0],["2009-11-18",9.1783,9.374,9.1441,9.3495,67400.0],["2009-11-19",9.2859,9.3202,9.0853,9.0853,61000.0],["2009-11-20",9.0511,9.237,9.0266,9.1196,81700.0],["2009-11-23",9.3055,9.3593,9.1587,9.2077,79300.0],["2009-11-24",9.237,9.2957,9.1343,9.1489,108600.0],["2009-11-25",9.1832,9.237,9.0609,9.1245,80800.0],["2009-11-27",9.012,9.0511,8.7967,8.8848,276900.0],["2009-11-30",8.8016,9.3495,8.7575,9.2957,190000.0],["2009-12-01",9.3593,9.3593,8.9728,9.1881,194700.0],["2009-12-02",9.1734,9.418,9.1441,9.3251,82400.0],["2009-12-03",9.3936,9.5893,9.1245,9.1489,108800.0],["2009-12-04",9.3593,9.5893,9.2615,9.5697,105200.0],["2009-12-07",9.5795,9.5942,9.3349,9.4621,60600.0],["2009-12-08",9.3398,9.511,9.2517,9.3398,62500.0],["2009-12-09",9.3887,9.4767,9.193,9.3202,88000.0],["2009-12-10",9.3446,9.3936,9.0266,9.193,218000.0],["2009-12-11",9.281,9.3642,9.0511,9.33,135600.0],["2009-12-14",9.3544,9.5306,9.2762,9.5257,67000.0],["2009-12-15",9.5208,9.5257,9.3349,9.3593,73200.0],["2009-12-16",9.4865,9.4963,9.1979,9.4131,83100.0],["2009-12-17",9.3055,9.418,9.1049,9.3936,130900.0],["2009-12-18",9.4621,9.5403,9.2957,9.5159,181700.0],["2009-12-21",9.5306,9.7165,9.4816,9.6186,220300.0],["2009-12-22",9.6186,9.7556,9.5306,9.5501,112700.0],["2009-12-23",9.6529,9.7263,9.4523,9.6871,110000.0],["2009-12-24",9.7067,9.7997,9.7018,9.7948,15100.0],["2009-12-28",9.7899,9.9317,9.7654,9.785,64300.0],["2009-12-29",9.8437,9.9122,9.736,9.8584,84100.0],["2009-12-30",9.7605,9.9513,9.7458,9.873,115600.0],["2009-12-31",9.8828,9.8926,9.6431,9.6627,113200.0],["2010-01-04",9.8584,9.9513,9.7018,9.7948,99500.0],["2010-01-05",9.8045,9.8486,9.6969,9.7409,70000.0],["2010-01-06",9.7801,10.0638,9.7605,10.0345,200800.0],["2010-01-07",10.059,10.1764,10.0051,10.0394,243000.0],["2010-01-08",10.0345,10.1128,9.9709,10.0443,161700.0],["2010-01-11",10.1226,10.1568,9.9464,10.0443,197400.0],["2010-01-12",9.9709,10.0443,9.7948,9.8486,287400.0],["2010-01-13",9.7829,9.9496,9.6163,9.9395,173100.0],["2010-01-14",9.894,9.9849,9.8183,9.8738,66600.0],["2010-01-15",9.8587,9.9344,9.692,9.8031,96200.0],["2010-01-19",9.7981,10.0961,9.7981,10.0203,84100.0],["2010-01-20",9.9597,9.9849,9.6819,9.7375,93600.0],["2010-01-21",9.793,9.9142,9.596,9.596,107400.0],["2010-01-22",9.596,9.596,9.3536,9.4193,142200.0],["2010-01-25",9.5506,9.5506,9.2981,9.3637,88200.0],["2010-01-26",9.3132,9.389,9.1364,9.1465,94400.0],["2010-01-27",9.1213,9.2274,8.9142,9.1971,116700.0],["2010-01-28",9.2173,9.2274,8.9647,9.1213,88600.0],["2010-01-29",9.2375,9.288,9.0455,9.1465,103600.0],["2010-02-01",9.1971,9.2678,9.0809,9.1718,111600.0],["2010-02-02",9.2173,9.4344,9.0657,9.3486,129200.0],["2010-02-03",9.3435,9.3839,9.1314,9.2627,73800.0],["2010-02-04",9.2021,9.2324,9.0152,9.0405,96500.0],["2010-02-05",9.0051,9.1566,8.8435,9.1213,112800.0],["2010-02-08",9.1011,9.1011,8.889,8.9294,101000.0],["2010-02-09",9.0253,9.1011,8.788,8.9243,92200.0],["2010-02-10",8.9243,9.0556,8.6465,9.0102,94900.0],["2010-02-11",8.9546,9.2173,8.8688,9.1769,91600.0],["2010-02-12",9.0657,9.2425,9.0506,9.1566,50200.0],["2010-02-16",9.2981,9.5758,9.2779,9.4698,111900.0],["2010-02-17",9.5253,9.7021,9.4395,9.4698,63900.0],["2010-02-18",9.5051,9.7274,9.4294,9.7021,44400.0],["2010-02-19",9.7072,9.8132,9.6263,9.6566,72000.0],["2010-02-22",9.7274,9.7829,9.6819,9.7728,74300.0],["2010-02-23",9.7728,9.7728,9.6617,9.6617,97300.0],["2010-02-24",9.6617,9.7678,9.5001,9.7375,128400.0],["2010-02-25",9.6162,9.8738,9.5758,9.7829,105900.0],["2010-02-26",9.8031,9.8789,9.7122,9.7324,110900.0],["2010-03-01",9.8637,9.9698,9.788,9.8435,101700.0],["2010-03-02",9.894,10.0607,9.8637,9.9849,118900.0],["2010-03-03",9.9849,10.1415,9.8536,9.9849,170000.0],["2010-03-04",10.0455,10.187,9.9344,10.0657,104300.0],["2010-03-05",10.1466,10.4041,10.0506,10.3688,141900.0],["2010-03-08",10.3486,10.4698,10.3183,10.4041,128200.0],["2010-03-09",10.3839,10.7223,10.3839,10.591,131900.0],["2010-03-10",10.6264,10.7728,10.5556,10.7122,117800.0],["2010-03-11",10.6617,11.1718,10.2072,11.0708,252100.0],["2010-03-12",11.1466,11.1819,11.0254,11.1314,141200.0],["2010-03-15",11.1163,11.3183,11.0254,11.2122,146200.0],["2010-03-16",11.2981,11.5658,11.2526,11.5405,210700.0],["2010-03-17",11.5961,11.9547,11.5405,11.9395,250900.0],["2010-03-18",11.9597,12.1819,11.7829,12.086,247800.0],["2010-03-19",12.0355,12.1668,11.9344,12.0355,177800.0],["2010-03-22",11.894,12.3082,11.6971,12.3082,170800.0],["2010-03-23",12.3435,12.3435,12.1516,12.3183,241100.0],["2010-03-24",12.288,12.4193,12.2274,12.2577,226800.0],["2010-03-25",12.3233,12.586,12.2678,12.3132,248200.0],["2010-03-26",12.4092,12.6264,12.3132,12.4244,389700.0],["2010-03-29",12.3991,12.6314,12.3991,12.5658,206400.0],["2010-03-30",12.5708,12.8133,12.5708,12.6971,199300.0],["2010-03-31",12.6819,12.8587,12.6567,12.7274,322400.0],["2010-04-01",12.8031,12.8537,12.6415,12.8183,169600.0],["2010-04-05",12.8789,13.2678,12.8789,13.2274,254500.0],["2010-04-06",13.1365,13.5052,13.1365,13.49,151000.0],["2010-04-07",13.5102,13.5203,13.3941,13.4496,217900.0],["2010-04-08",13.4345,13.7122,13.3941,13.5961,226400.0],["2010-04-09",13.5857,13.8495,13.4823,13.7616,234800.0],["2010-04-12",13.7616,13.896,13.7305,13.7667,240400.0],["2010-04-13",13.7667,14.1391,13.7254,14.0615,159000.0],["2010-04-14",14.1132,14.377,14.0977,14.3201,148500.0],["2010-04-15",14.3046,14.3046,14.0253,14.0305,140300.0],["2010-04-16",14.0305,14.0408,13.6788,13.715,218400.0],["2010-04-19",13.684,14.1288,13.5082,14.1132,164200.0],["2010-04-20",14.196,14.3408,14.1132,14.2839,79600.0],["2010-04-21",14.3718,14.5425,14.3356,14.5373,83700.0],["2010-04-22",14.4132,14.7804,14.3304,14.6097,93500.0],["2010-04-23",14.6666,14.7752,14.4028,14.7442,126700.0],["2010-04-26",14.6976,15.1476,14.6976,15.0596,193900.0],["2010-04-27",15.132,15.4579,14.7752,14.7907,236600.0],["2010-04-28",14.9355,15.101,14.8735,14.9407,125800.0],["2010-04-29",14.9924,15.432,14.9924,15.3027,175300.0],["2010-04-30",15.3182,15.401,14.8993,14.9562,139800.0],["2010-05-03",14.9666,15.5923,14.9666,15.5303,164300.0],["2010-05-04",15.3441,15.3906,15.1165,15.22,330200.0],["2010-05-05",15.1062,15.1114,13.8753,14.7649,284300.0],["2010-05-06",14.6097,15.1993,13.7099,14.7545,252600.0],["2010-05-07",14.8735,15.3803,14.6149,14.7907,261100.0],["2010-05-10",15.3648,15.6027,15.1527,15.5613,443300.0],["2010-05-11",15.251,15.8819,15.251,15.7113,244300.0],["2010-05-12",15.7423,16.0784,15.7423,16.0216,211400.0],["2010-05-13",15.9285,16.275,15.9285,16.1198,147500.0],["2010-05-14",15.9078,16.0371,15.6699,15.8457,264700.0],["2010-05-17",15.8974,16.1612,15.5871,16.0267,278200.0],["2010-05-18",16.306,16.306,15.582,15.7268,190300.0],["2010-05-19",15.6337,15.7888,15.2406,15.5716,276300.0],["2010-05-20",15.3699,15.3699,14.6356,14.9148,372100.0],["2010-05-21",14.7338,15.5716,14.4959,15.5303,301200.0],["2010-05-24",15.463,15.5303,15.0596,15.0855,276500.0],["2010-05-25",14.7649,15.1114,14.3356,15.0028,182700.0],["2010-05-26",15.1631,15.4372,14.8476,14.8735,290600.0],["2010-05-27",15.1941,15.5406,14.9252,15.4579,237200.0],["2010-05-28",15.4268,15.5665,15.1786,15.2975,166600.0],["2010-06-01",15.2251,15.3493,14.7649,14.7804,192000.0],["2010-06-02",14.8062,14.8424,14.5476,14.8011,304600.0],["2010-06-03",14.9304,15.2044,14.8166,14.9872,162900.0],["2010-06-04",14.6718,14.8993,13.8236,13.865,273300.0],["2010-06-07",13.8598,14.1753,13.5754,13.6375,176200.0],["2010-06-08",13.6064,13.8029,13.2858,13.7202,213400.0],["2010-06-09",13.8133,14.2839,13.6323,13.7409,166600.0],["2010-06-10",13.9322,14.3667,13.8443,14.3304,109200.0],["2010-06-11",14.0822,14.4804,14.0822,14.4391,162300.0],["2010-06-14",14.5839,15.0596,14.5632,14.8269,100500.0],["2010-06-15",14.9666,15.0234,14.7804,14.9872,148500.0],["2010-06-16",14.9045,14.9459,14.6097,14.9148,205600.0],["2010-06-17",14.9717,15.0028,14.6563,14.8114,105800.0],["2010-06-18",14.8942,14.9304,14.7338,14.7545,152700.0],["2010-06-21",15.0028,15.1114,14.6356,14.7287,109100.0],["2010-06-22",14.7287,14.8528,14.2839,14.3253,115500.0],["2010-06-23",14.3253,14.527,14.0719,14.258,77700.0],["2010-06-24",14.196,14.3615,13.9219,13.9322,134400.0],["2010-06-25",13.9322,14.3615,13.8443,14.258,318100.0],["2010-06-28",14.2891,14.4804,14.1029,14.1701,100800.0],["2010-06-29",13.9529,13.9995,13.3996,13.5857,228900.0],["2010-06-30",13.5702,13.8702,13.3996,13.4254,101100.0],["2010-07-01",13.4254,13.9891,13.3065,13.7409,170100.0],["2010-07-02",13.7823,13.8443,13.3582,13.4771,97100.0],["2010-07-06",13.7719,14.0253,13.2392,13.3013,226300.0],["2010-07-07",13.3685,13.9736,13.3478,13.9633,159300.0],["2010-07-08",14.1598,14.3718,13.9788,14.2736,166800.0],["2010-07-09",14.1677,14.3953,13.9401,14.2947,125400.0],["2010-07-12",14.2894,14.3424,14.0407,14.136,132200.0],["2010-07-13",14.2259,14.5276,14.1465,14.4958,153500.0],["2010-07-14",14.4641,14.6281,14.1889,14.6017,119600.0],["2010-07-15",14.6493,14.7393,14.4165,14.644,168700.0],["2010-07-16",14.5117,14.6917,13.8766,13.9878,230400.0],["2010-07-19",14.083,14.2524,13.7602,13.9772,124300.0],["2010-07-20",13.7443,14.4747,13.7284,14.4482,153300.0],["2010-07-21",14.5276,14.6387,14.1836,14.2365,140400.0],["2010-07-22",14.4059,14.7922,14.4059,14.7181,165300.0],["2010-07-23",14.697,14.9774,14.4165,14.8981,92100.0],["2010-07-26",14.9086,15.3215,14.7022,15.3109,166400.0],["2010-07-27",15.3956,15.8084,15.3109,15.7237,220900.0],["2010-07-28",15.7184,15.8613,15.6072,15.6337,183400.0],["2010-07-29",15.8295,15.8295,15.4802,15.549,174100.0],["2010-07-30",15.3638,15.6813,15.2685,15.4008,119100.0],["2010-08-02",15.5384,15.8031,15.5384,15.7713,165500.0],["2010-08-03",15.7343,15.8242,15.5702,15.6866,90300.0],["2010-08-04",15.7448,15.8242,15.4696,15.5437,196900.0],["2010-08-05",15.422,15.6707,15.2368,15.2474,149100.0],["2010-08-06",15.0463,15.4802,14.9086,15.4273,146300.0],["2010-08-09",15.5543,15.5543,15.2421,15.4855,89000.0],["2010-08-10",15.2791,15.4061,14.9669,15.1997,142500.0],["2010-08-11",14.9086,15.0727,14.734,14.8769,187600.0],["2010-08-12",14.6599,15.0833,14.6017,14.8081,132500.0],["2010-08-13",14.7922,14.8187,14.5223,14.5435,122100.0],["2010-08-16",14.5117,14.9298,14.5064,14.8293,94300.0],["2010-08-17",14.9086,15.4855,14.8187,15.3479,136600.0],["2010-08-18",15.3373,15.766,15.2421,15.5173,121100.0],["2010-08-19",15.385,15.512,14.7128,14.8028,142300.0],["2010-08-20",14.8028,14.9404,14.6652,14.7552,94900.0],["2010-08-23",14.8134,14.9404,14.5382,14.5858,66700.0],["2010-08-24",14.427,14.8981,14.1836,14.7128,133300.0],["2010-08-25",14.6229,15.078,14.5117,15.0145,81700.0],["2010-08-26",15.1203,15.3003,14.7499,14.7605,59400.0],["2010-08-27",14.8663,15.2579,14.5435,15.205,78400.0],["2010-08-30",15.168,15.2579,14.9563,14.9827,85200.0],["2010-08-31",14.9722,15.2315,14.8875,15.1415,100100.0],["2010-09-01",15.3373,15.7025,15.1468,15.7025,117300.0],["2010-09-02",15.7343,15.8772,15.5437,15.8507,167300.0],["2010-09-03",15.8877,15.9513,15.5596,15.7978,174000.0],["2010-09-07",15.7554,15.8771,15.6231,15.6707,79300.0],["2010-09-08",15.6707,15.9724,15.6125,15.8136,72500.0],["2010-09-09",15.9883,16.0095,15.5173,15.7131,68400.0],["2010-09-10",15.729,15.9777,15.6231,15.8242,51500.0],["2010-09-13",15.9512,16.1206,15.8189,16.0253,112000.0],["2010-09-14",16.0253,16.1418,15.9407,15.9883,64900.0],["2010-09-15",15.9407,16.0624,15.7448,16.0253,67400.0],["2010-09-16",16.0095,16.0465,15.8242,15.9777,51600.0],["2010-09-17",16.0253,16.2106,15.8983,16.1206,154700.0],["2010-09-20",16.2423,16.5281,16.0888,16.4805,147300.0],["2010-09-21",16.4699,16.4699,16.1365,16.1365,58600.0],["2010-09-22",16.11,16.3005,15.8348,15.8613,64700.0],["2010-09-23",15.7554,16.0359,15.4591,15.5384,96800.0],["2010-09-24",15.8242,16.5069,15.7448,16.3799,115700.0],["2010-09-27",16.3376,16.3746,15.9671,16.0253,90200.0],["2010-09-28",16.0253,16.2847,15.7448,16.2476,68800.0],["2010-09-29",16.2582,16.2582,15.856,15.9936,118600.0],["2010-09-30",16.1365,16.2953,15.8983,16.2476,92200.0],["2010-10-01",16.2529,16.4487,16.1365,16.4223,103200.0],["2010-10-04",16.4434,16.6393,16.3376,16.5969,128800.0],["2010-10-05",16.6869,16.7769,16.4381,16.7398,208500.0],["2010-10-06",16.7822,16.8986,16.7292,16.888,129800.0],["2010-10-07",17.0446,17.2605,16.726,16.9906,131000.0],["2010-10-08",16.9636,17.2551,16.8448,17.2011,82200.0],["2010-10-11",17.2227,17.2767,17.0878,17.1741,35400.0],["2010-10-12",17.1687,17.3037,17.0122,17.2821,73800.0],["2010-10-13",17.3253,17.7464,17.1687,17.6816,148400.0],["2010-10-14",17.6385,17.6817,17.4117,17.6439,74000.0],["2010-10-15",17.714,17.8112,17.5845,17.6708,90900.0],["2010-10-18",17.6601,17.8922,17.5845,17.8868,85500.0],["2010-10-19",17.6708,18.0164,17.3685,17.4873,138300.0],["2010-10-20",17.5575,18.1676,17.5575,18.0866,89700.0],["2010-10-21",18.1298,18.2593,17.7032,17.9516,88300.0],["2010-10-22",17.9192,17.9462,17.6547,17.876,116600.0],["2010-10-25",17.9516,17.9516,17.6763,17.6978,98100.0],["2010-10-26",17.6439,17.8652,17.4981,17.8058,150200.0],["2010-10-27",17.7356,17.8112,17.5521,17.7086,98200.0],["2010-10-28",17.876,17.9192,17.3037,17.6277,97400.0],["2010-10-29",17.5467,17.8382,17.5467,17.6061,109500.0],["2010-11-01",17.6709,18.3295,17.6331,18.0056,143900.0],["2010-11-02",18.2485,18.5725,18.0434,18.5401,132800.0],["2010-11-03",18.5509,18.5509,17.9678,18.2377,183400.0],["2010-11-04",18.4321,18.7183,18.4051,18.7129,139900.0],["2010-11-05",18.783,18.9558,18.6967,18.9234,152500.0],["2010-11-08",18.9072,18.9234,18.6319,18.8694,92200.0],["2010-11-09",18.8964,18.9018,18.1892,18.3349,178400.0],["2010-11-10",18.3889,18.7398,18.3889,18.7344,75000.0],["2010-11-11",18.5455,18.7182,18.4213,18.5725,49300.0],["2010-11-12",18.3565,18.5077,18.2053,18.3133,70000.0],["2010-11-15",18.3619,18.7614,18.3457,18.3565,66800.0],["2010-11-16",18.2593,18.2593,17.4657,17.5521,226500.0],["2010-11-17",17.5953,17.8436,17.3415,17.714,100600.0],["2010-11-18",17.9732,18.1028,17.8814,17.957,81700.0],["2010-11-19",17.795,17.957,17.7734,17.93,96600.0],["2010-11-22",17.8976,18.2377,17.822,17.9786,75000.0],["2010-11-23",17.8166,17.8868,17.7248,17.7572,114400.0],["2010-11-24",17.9192,18.2377,17.9192,18.1406,72400.0],["2010-11-26",17.984,18.3241,17.984,18.2593,36000.0],["2010-11-29",18.1622,18.2863,17.903,18.2269,95200.0],["2010-11-30",18.0434,18.119,17.7734,17.8922,127300.0],["2010-12-01",18.1676,18.1999,17.9354,17.984,156800.0],["2010-12-02",17.9084,18.4753,17.9084,18.4645,81000.0],["2010-12-03",18.3673,18.4483,18.2053,18.3565,55300.0],["2010-12-06",18.3457,18.3619,18.092,18.2593,49100.0],["2010-12-07",18.4051,18.6211,18.3241,18.3997,117600.0],["2010-12-08",18.4861,18.4861,18.0056,18.0488,98600.0],["2010-12-09",18.2215,18.3943,18.0488,18.0596,70000.0],["2010-12-10",18.092,18.4267,18.0434,18.3187,64400.0],["2010-12-13",18.4267,18.4375,18.2539,18.3619,55600.0],["2010-12-14",18.3673,18.3781,18.1838,18.2539,81300.0],["2010-12-15",18.1838,18.3781,17.9084,17.9354,121000.0],["2010-12-16",18.0002,18.1136,17.8436,18.0272,86600.0],["2010-12-17",17.9786,18.2215,17.8328,18.0542,214900.0],["2010-12-20",18.1406,18.3781,18.1406,18.3187,82600.0],["2010-12-21",18.3781,18.4645,18.2917,18.4159,95100.0],["2010-12-22",18.4375,18.4915,18.3835,18.4645,47100.0],["2010-12-23",18.4753,18.4753,18.2539,18.2917,72100.0],["2010-12-27",18.2863,18.2863,18.1136,18.1892,160800.0],["2010-12-28",18.2539,18.2647,17.8328,18.1784,196700.0],["2010-12-29",18.2,18.227,18.0596,18.1298,121200.0],["2010-12-30",18.0488,18.1406,18.0488,18.092,110400.0],["2010-12-31",18.0704,18.1136,17.9786,17.984,73100.0],["2011-01-03",18.2107,18.3997,18.065,18.3727,196700.0],["2011-01-04",18.4159,18.4159,18.0326,18.0812,172600.0],["2011-01-05",18.1082,18.1999,18.1028,18.173,139800.0],["2011-01-06",18.2107,18.2107,18.065,18.1244,132600.0],["2011-01-07",18.2269,18.3241,18.0488,18.2539,241800.0],["2011-01-10",18.2429,18.2429,18.0174,18.1109,196100.0],["2011-01-11",18.1659,18.2759,18.0284,18.1274,99300.0],["2011-01-12",18.2924,18.32,18.0229,18.1164,114800.0],["2011-01-13",18.1549,18.1659,17.8303,17.9294,101300.0],["2011-01-14",17.8798,18.1054,17.8798,18.0559,77100.0],["2011-01-18",18.0119,18.0999,17.9349,18.0394,101600.0],["2011-01-19",17.9954,18.0779,17.5222,17.5497,110700.0],["2011-01-20",17.5332,17.7368,17.5332,17.6763,89400.0],["2011-01-21",17.7258,17.7808,17.6048,17.7423,78500.0],["2011-01-24",17.7313,18.0504,17.7313,18.0009,58900.0],["2011-01-25",17.8964,18.1549,17.7973,18.1549,114800.0],["2011-01-26",18.1549,18.4135,18.0669,18.3805,95200.0],["2011-01-27",18.386,18.54,18.2814,18.4685,89700.0],["2011-01-28",18.4355,18.4355,17.8413,17.9128,111700.0],["2011-01-31",18.2209,18.3475,17.9514,18.2209,90600.0],["2011-02-01",18.2925,18.485,18.1219,18.452,96600.0],["2011-02-02",18.364,18.5785,18.364,18.573,97000.0],["2011-02-03",18.5675,18.6445,18.3805,18.606,46600.0],["2011-02-04",18.639,18.7161,18.4355,18.7161,111000.0],["2011-02-07",18.7106,18.9746,18.628,18.8921,72600.0],["2011-02-08",18.8481,18.9581,18.6996,18.9581,82800.0],["2011-02-09",18.8536,18.9471,18.7161,18.9251,36900.0],["2011-02-10",18.8426,18.9471,18.8151,18.9086,51900.0],["2011-02-11",18.8041,18.9801,18.7876,18.9801,60500.0],["2011-02-14",18.9471,18.9746,18.8151,18.9251,35000.0],["2011-02-15",18.9141,18.9746,18.7931,18.8811,53400.0],["2011-02-16",18.9471,18.9526,18.7986,18.9196,45700.0],["2011-02-17",18.9196,19.1617,18.8426,18.9251,77700.0],["2011-02-18",18.9801,18.9801,18.8701,18.9251,57300.0],["2011-02-22",18.7931,18.9746,18.5125,18.584,107000.0],["2011-02-23",18.617,18.7491,18.2924,18.518,95500.0],["2011-02-24",18.3805,18.639,18.1329,18.2539,104600.0],["2011-02-25",18.364,18.5125,18.2099,18.4905,161800.0],["2011-02-28",18.5565,19.0462,18.54,19.0241,174400.0],["2011-03-01",19.0242,19.0242,18.6445,18.7876,105900.0],["2011-03-02",18.7546,18.9251,18.6005,18.6225,78500.0],["2011-03-03",18.8096,19.0407,18.7546,18.9526,69800.0],["2011-03-04",18.9746,18.9746,18.6555,18.7931,83600.0],["2011-03-07",18.8976,18.8976,18.4245,18.6445,70200.0],["2011-03-08",18.6666,19.0407,18.562,18.9031,74900.0],["2011-03-09",18.9471,19.0737,18.6776,18.7876,91400.0],["2011-03-10",18.6445,18.7161,18.3695,18.4905,61300.0],["2011-03-11",18.4355,18.6445,18.2759,18.5125,60000.0],["2011-03-14",18.3805,18.5565,18.32,18.5125,65500.0],["2011-03-15",18.1989,18.5015,18.1549,18.4025,69600.0],["2011-03-16",18.386,18.562,18.2264,18.2374,124600.0],["2011-03-17",18.4355,18.551,18.3475,18.452,55500.0],["2011-03-18",18.584,18.8316,18.4905,18.8316,146900.0],["2011-03-21",18.9746,19.2387,18.9581,19.1782,61500.0],["2011-03-22",19.2552,19.2552,19.0462,19.1067,82700.0],["2011-03-23",19.0186,19.2882,18.7931,19.1672,87400.0],["2011-03-24",19.2277,19.3102,19.0627,19.1892,64500.0],["2011-03-25",19.2717,19.3928,19.1397,19.2607,65900.0],["2011-03-28",19.3377,19.5743,19.2717,19.3322,63100.0],["2011-03-29",19.3212,19.5743,19.2937,19.4863,75600.0],["2011-03-30",19.5358,19.5578,19.3873,19.4533,96100.0],["2011-03-31",19.4533,19.6568,19.4478,19.6128,142200.0],["2011-04-01",19.7173,19.8439,19.5853,19.7834,108300.0],["2011-04-04",19.8824,20.2235,19.8824,20.152,191300.0],["2011-04-05",20.0804,20.1299,19.9924,20.1189,100500.0],["2011-04-06",20.3005,20.3005,20.1299,20.251,125500.0],["2011-04-07",20.2846,20.2846,19.9319,20.0103,95400.0],["2011-04-08",20.1167,20.1446,19.8256,19.9767,75100.0],["2011-04-11",20.0327,20.1166,19.792,19.9543,80000.0],["2011-04-12",19.8592,19.9879,19.764,19.7864,61600.0],["2011-04-13",19.8648,19.9655,19.7528,19.7976,86100.0],["2011-04-14",19.6912,20.1446,19.5961,20.1446,153800.0],["2011-04-15",20.0831,20.3965,20.0495,20.3517,149400.0],["2011-04-18",20.2062,20.2622,19.9711,20.2398,94500.0],["2011-04-19",20.2678,20.4581,20.2678,20.4469,90300.0],["2011-04-20",20.5196,20.7379,20.4973,20.7155,135900.0],["2011-04-21",20.7435,20.8443,20.6036,20.8387,63700.0],["2011-04-25",20.8723,20.8947,20.7939,20.8947,55300.0],["2011-04-26",20.9506,21.2529,20.9003,21.0402,77500.0],["2011-04-27",21.057,21.2865,20.973,21.2753,119900.0],["2011-04-28",21.1577,21.7958,21.1577,21.7399,85600.0],["2011-04-29",21.8014,21.8014,21.4376,21.5384,136000.0],["2011-05-02",21.5999,21.6391,21.0962,21.2137,119000.0],["2011-05-03",21.1913,21.4096,20.7715,21.057,83000.0],["2011-05-04",21.0738,21.1913,20.9283,21.057,74000.0],["2011-05-05",20.9562,21.404,20.7995,21.1577,77800.0],["2011-05-06",21.3592,21.3872,20.9506,21.0682,65500.0],["2011-05-09",21.0458,21.3592,20.9115,21.2585,93000.0],["2011-05-10",21.2921,21.8574,21.2921,21.8406,87900.0],["2011-05-11",21.807,21.8574,21.2361,21.2865,83800.0],["2011-05-12",21.2025,21.6559,21.1186,21.46,85000.0],["2011-05-13",21.5048,21.7734,21.488,21.6111,127600.0],["2011-05-16",21.5496,21.835,21.3369,21.3592,87000.0],["2011-05-17",21.3033,21.7678,21.2809,21.7175,137000.0],["2011-05-18",21.7119,21.8798,21.5383,21.8686,122500.0],["2011-05-19",21.919,22.0029,21.6447,21.9022,106700.0],["2011-05-20",21.8182,21.8294,21.6167,21.7287,105200.0],["2011-05-23",21.488,21.5943,21.3704,21.4544,82400.0],["2011-05-24",21.5328,21.6111,21.3816,21.4656,78900.0],["2011-05-25",21.4712,21.7231,21.3648,21.4488,126300.0],["2011-05-26",21.4152,21.6559,21.2361,21.6111,126400.0],["2011-05-27",21.6391,21.7287,21.5272,21.7063,55500.0],["2011-05-31",21.891,22.5067,21.8686,22.2996,510500.0],["2011-06-01",22.2996,22.3444,21.2865,21.3033,247300.0],["2011-06-02",21.3536,21.5663,21.2921,21.404,177300.0],["2011-06-03",21.1298,21.5775,20.9898,21.376,115800.0],["2011-06-06",21.3816,21.5663,21.2025,21.3201,137200.0],["2011-06-07",21.4376,21.6223,21.3816,21.4208,78700.0],["2011-06-08",21.3313,21.5943,21.3313,21.4264,78000.0],["2011-06-09",21.488,21.488,21.1018,21.1242,91600.0],["2011-06-10",21.0458,21.0458,20.2174,20.3237,175400.0],["2011-06-13",20.3237,20.5644,20.2398,20.2958,129700.0],["2011-06-14",20.5141,20.7491,20.4581,20.5756,84500.0],["2011-06-15",20.4021,20.5085,20.2454,20.4413,92000.0],["2011-06-16",20.4189,20.7211,20.2902,20.6092,87800.0],["2011-06-17",20.7547,21.1801,20.6316,20.8331,159800.0],["2011-06-20",20.8163,21.2697,20.8163,21.2697,79700.0],["2011-06-21",21.4376,21.46,21.1913,21.3928,76600.0],["2011-06-22",21.3537,21.4432,21.1857,21.2081,48600.0],["2011-06-23",20.9339,20.9339,20.5532,20.598,103800.0],["2011-06-24",20.7044,20.9842,20.5476,20.5756,316800.0],["2011-06-27",20.5756,20.8779,20.5756,20.682,78100.0],["2011-06-28",20.6988,20.8219,20.5868,20.7883,71300.0],["2011-06-29",20.8219,20.9394,20.7379,20.8387,70000.0],["2011-06-30",20.9506,21.1913,20.8219,20.8835,108700.0],["2011-07-01",20.9618,21.3257,20.8891,21.2473,95900.0],["2011-07-05",21.2753,21.5607,21.1913,21.4824,93300.0],["2011-07-06",21.5383,21.7287,21.4376,21.6951,114800.0],["2011-07-07",21.7734,22.0253,21.7511,21.9134,131800.0],["2011-07-08",21.8451,21.9134,21.6517,21.8735,90600.0],["2011-07-11",21.7143,21.902,21.5095,21.6858,73200.0],["2011-07-12",21.6403,22.0613,21.6403,21.8281,97500.0],["2011-07-13",21.8792,21.9987,21.6062,21.6403,79800.0],["2011-07-14",21.646,21.646,21.1966,21.4014,74500.0],["2011-07-15",21.4298,21.828,21.3559,21.7768,97000.0],["2011-07-18",21.6631,21.6744,21.3729,21.5436,79600.0],["2011-07-19",21.6915,22.0499,21.5777,22.0499,72200.0],["2011-07-20",22.0727,22.1807,21.8679,22.158,63700.0],["2011-07-21",22.1864,22.4538,21.9759,22.3343,125700.0],["2011-07-22",22.3799,22.4197,22.1978,22.3856,66600.0],["2011-07-25",22.1808,22.2376,22.0442,22.0727,77200.0],["2011-07-26",22.0613,22.1295,21.7825,22.0442,83400.0],["2011-07-27",21.8565,21.9873,21.208,21.2478,117400.0],["2011-07-28",21.3615,21.8451,21.1397,21.8451,142300.0],["2011-07-29",21.6232,21.9134,21.2705,21.7712,131800.0],["2011-08-01",22.0442,22.0442,21.3274,21.4867,110000.0],["2011-08-02",21.3217,21.6915,21.0089,21.0373,154800.0],["2011-08-03",21.0373,21.2478,20.5367,21.1397,138600.0],["2011-08-04",20.9235,21.4696,20.1498,20.2409,207800.0],["2011-08-05",20.4684,20.4798,19.5525,19.6549,250600.0],["2011-08-08",19.0746,19.4444,17.7207,17.7264,346200.0],["2011-08-09",18.045,19.6606,17.3452,19.6492,263900.0],["2011-08-10",18.8926,20.2124,18.7618,18.9211,169100.0],["2011-08-11",19.1259,20.457,18.9381,19.9792,144000.0],["2011-08-12",20.1669,20.44,19.7459,20.2124,112300.0],["2011-08-15",20.3376,21.043,20.2864,21.0316,94600.0],["2011-08-16",20.8097,21.39,20.6732,21.2364,99700.0],["2011-08-17",21.3559,21.555,21.134,21.2933,69900.0],["2011-08-18",20.6391,20.7244,19.8938,20.0986,185200.0],["2011-08-19",19.7687,20.548,19.6208,20.0133,103700.0],["2011-08-22",20.4798,20.548,19.4899,19.7232,89700.0],["2011-08-23",19.8199,20.3262,19.5184,20.2864,124800.0],["2011-08-24",20.3376,20.9633,20.1441,20.8951,125100.0],["2011-08-25",21.043,21.2933,19.8369,20.0304,118500.0],["2011-08-26",19.9109,20.8268,19.6322,20.7301,119700.0],["2011-08-29",20.9747,21.6517,20.6732,21.5777,111600.0],["2011-08-30",21.4753,21.8508,21.0145,21.7086,98300.0],["2011-08-31",21.8394,21.993,21.3843,21.9247,266100.0],["2011-09-01",21.9247,22.0783,21.2762,21.2933,101700.0],["2011-09-02",20.8211,21.3729,20.7585,20.7756,81800.0],["2011-09-06",20.2067,21.134,20.2067,21.0714,179100.0],["2011-09-07",21.4412,21.8849,21.1909,21.8679,157000.0],["2011-09-08",21.7882,22.0158,21.3729,21.5891,80100.0],["2011-09-09",21.4128,21.4753,20.9349,21.1511,191000.0],["2011-09-12",20.8723,21.3388,20.6675,21.2876,75000.0],["2011-09-13",21.4014,21.8053,21.2819,21.5891,160000.0],["2011-09-14",21.811,22.0158,21.4298,21.8337,123900.0],["2011-09-15",22.0385,22.1864,21.8451,22.1751,143000.0],["2011-09-16",22.1864,22.7553,22.0954,22.7098,272300.0],["2011-09-19",22.3571,22.596,22.2149,22.3343,93500.0],["2011-09-20",22.4424,22.6586,22.1978,22.2547,136600.0],["2011-09-21",22.2604,22.3287,20.7301,20.7813,136800.0],["2011-09-22",19.8654,20.8211,19.8654,20.2465,220600.0],["2011-09-23",20.2465,20.5537,20.019,20.3148,176500.0],["2011-09-26",20.5367,20.7472,20.0418,20.5537,108300.0],["2011-09-27",20.9918,21.6346,20.7699,21.1397,190400.0],["2011-09-28",21.1738,21.3217,20.2295,20.2807,131800.0],["2011-09-29",20.7073,20.7073,20.0417,20.5481,144300.0],["2011-09-30",20.2409,20.7187,20.0076,20.019,131100.0],["2011-10-03",19.9621,20.2522,19.0974,19.0974,180600.0],["2011-10-04",18.9154,20.713,18.7731,20.6334,168000.0],["2011-10-05",20.6675,20.6675,19.4444,20.3034,160600.0],["2011-10-06",20.201,20.713,19.9735,20.6618,155000.0],["2011-10-07",20.7073,21.0145,19.8825,19.928,117800.0],["2011-10-10",20.366,21.1568,20.2181,21.1454,127400.0],["2011-10-11",20.9023,20.9949,20.503,20.885,107800.0],["2011-10-12",21.0759,21.4694,20.9255,21.0991,237400.0],["2011-10-13",20.9486,21.2206,20.6304,20.9891,71900.0],["2011-10-14",21.2438,21.2901,21.0007,21.1859,148500.0],["2011-10-17",21.0644,21.2553,20.5667,20.6593,103600.0],["2011-10-18",20.7634,21.4579,20.6998,21.319,128500.0],["2011-10-19",21.1917,21.5447,20.9197,21.0528,88300.0],["2011-10-20",21.1222,21.4289,20.3641,21.1627,103400.0],["2011-10-21",21.834,22.0192,21.3016,21.7241,131500.0],["2011-10-24",21.9093,22.216,21.6546,22.1407,127200.0],["2011-10-25",22.0539,22.0539,21.4405,21.6083,86300.0],["2011-10-26",21.8745,21.8745,21.3074,21.7125,131500.0],["2011-10-27",22.2854,22.8294,22.0424,22.6963,219200.0],["2011-10-28",22.54,22.6558,22.0655,22.2391,120500.0],["2011-10-31",21.9671,22.3606,21.7646,22.0366,128500.0],["2011-11-01",21.4116,22.1581,21.1743,21.3769,140900.0],["2011-11-02",21.6373,22.1407,21.481,21.9729,92600.0],["2011-11-03",22.1176,22.1986,21.4,22.1523,134500.0],["2011-11-04",22.0076,22.1407,21.7183,22.0771,56000.0],["2011-11-07",22.0771,22.1002,21.6257,22.0481,52900.0],["2011-11-08",22.1349,22.1928,21.6894,22.1292,83200.0],["2011-11-09",21.6315,21.9035,21.2438,21.2611,109600.0],["2011-11-10",21.6431,21.6431,21.1396,21.1801,72300.0],["2011-11-11",21.4405,21.8224,21.4347,21.7067,82800.0],["2011-11-14",21.6894,21.7414,21.1165,21.2669,72500.0],["2011-11-15",21.2148,21.5563,21.0817,21.4926,74100.0],["2011-11-16",21.2958,21.5852,21.1049,21.128,65200.0],["2011-11-17",21.1859,21.3421,20.8097,20.8965,69900.0],["2011-11-18",20.9486,20.9891,20.694,20.9428,63500.0],["2011-11-21",20.5146,20.7287,20.1269,20.2368,88800.0],["2011-11-22",20.26,20.3989,19.988,20.0517,57300.0],["2011-11-23",19.907,19.907,19.3919,19.4267,102700.0],["2011-11-25",19.3225,19.7218,19.2531,19.3862,46100.0],["2011-11-28",19.9243,20.0864,19.6755,19.9591,114100.0],["2011-11-29",20.0169,20.0517,19.6176,19.7392,62300.0],["2011-11-30",20.4104,20.7056,20.1269,20.6824,255700.0],["2011-12-01",20.6593,20.6593,20.0343,20.0864,152500.0],["2011-12-02",20.1616,20.5667,20.1269,20.2137,69500.0],["2011-12-05",20.4625,20.6766,20.2773,20.4915,121500.0],["2011-12-06",20.1558,20.2079,19.3688,20.0054,149400.0],["2011-12-07",19.8549,20.0401,19.6755,19.9764,200400.0],["2011-12-08",19.8607,19.8607,19.3862,19.4325,141900.0],["2011-12-09",19.473,19.9822,19.3109,19.8144,151700.0],["2011-12-12",19.6987,20.2658,19.4325,19.6176,131000.0],["2011-12-13",19.8028,19.8028,19.363,19.4325,107300.0],["2011-12-14",19.3457,19.6929,19.2936,19.5135,89500.0],["2011-12-15",19.7855,20.0285,19.5077,19.9938,97900.0],["2011-12-16",20.0864,20.5262,20.0864,20.4452,181100.0],["2011-12-19",20.5435,20.5435,20.2368,20.2947,89300.0],["2011-12-20",20.6246,20.856,20.5725,20.856,111200.0],["2011-12-21",20.8445,21.2206,20.5898,21.0875,79300.0],["2011-12-22",21.1685,21.4347,21.1049,21.1512,103400.0],["2011-12-23",21.2785,21.5389,21.0991,21.4926,119800.0],["2011-12-27",21.4405,21.6373,21.2322,21.5678,107200.0],["2011-12-28",21.5678,21.7856,21.3618,21.3795,134900.0],["2011-12-29",21.4619,21.5914,21.4089,21.5266,41900.0],["2011-12-30",21.4854,21.6679,21.3912,21.5031,117400.0],["2012-01-03",22.0682,22.3448,21.5443,21.7562,168300.0],["2012-01-04",21.6973,21.9387,21.25,21.8327,233400.0],["2012-01-05",21.7621,22.1094,21.662,22.0917,131400.0],["2012-01-06",22.1506,22.3566,21.9858,22.0741,134100.0],["2012-01-09",22.0741,22.286,21.9975,22.1977,132200.0],["2012-01-10",21.7739,21.7739,21.2323,21.2853,431100.0],["2012-01-11",20.6378,21.609,20.6378,21.4266,4109300.0],["2012-01-12",21.3618,21.8975,21.038,21.8739,722600.0],["2012-01-13",21.6973,22.3095,21.4442,22.1918,670200.0],["2012-01-17",22.3036,22.3389,22.0623,22.1918,218000.0],["2012-01-18",22.1035,22.5097,21.9799,22.2506,245200.0],["2012-01-19",22.3154,22.3802,22.0446,22.1388,214000.0],["2012-01-20",22.0917,22.3802,22.0917,22.3802,341500.0],["2012-01-23",22.3801,22.6627,22.2565,22.5273,175500.0],["2012-01-24",22.3154,22.8511,22.286,22.8511,292100.0],["2012-01-25",22.7157,23.3808,22.7157,23.375,395300.0],["2012-01-26",23.4044,23.8106,23.2455,23.8106,290300.0],["2012-01-27",23.681,24.0578,23.681,23.8341,330300.0],["2012-01-30",23.6752,23.787,23.422,23.4868,170200.0],["2012-01-31",23.634,23.7164,23.4574,23.6104,863000.0],["2012-02-01",23.7517,24.2815,23.5928,24.2579,384800.0],["2012-02-02",24.1343,24.3344,23.9636,24.0813,170100.0],["2012-02-03",24.2991,24.4816,24.0872,24.4345,212700.0],["2012-02-06",24.4227,24.4757,23.9401,24.0048,183300.0],["2012-02-07",24.0107,24.0696,23.7458,23.8989,152100.0],["2012-02-08",23.9106,24.1108,23.7281,24.0931,200000.0],["2012-02-09",24.0754,24.1284,23.7105,23.8047,166800.0],["2012-02-10",23.6104,23.8989,23.5516,23.5986,110600.0],["2012-02-13",23.8518,24.0578,23.6928,24.0578,178900.0],["2012-02-14",24.0166,24.0166,23.528,23.5986,137600.0],["2012-02-15",23.6634,23.7988,23.3279,23.5045,167600.0],["2012-02-16",23.5457,24.0225,23.4809,23.9989,201400.0],["2012-02-17",24.1108,24.1108,23.7929,24.0166,165500.0],["2012-02-21",24.1637,24.1637,23.787,23.8812,204600.0],["2012-02-22",23.787,23.9695,23.7811,23.8164,168000.0],["2012-02-23",23.9695,23.9754,23.6987,23.9636,225900.0],["2012-02-24",24.1343,24.152,23.7988,23.8812,135000.0],["2012-02-27",23.9518,24.4286,23.9518,24.3874,203800.0],["2012-02-28",24.3874,24.4993,24.1049,24.3227,190500.0],["2012-02-29",24.3698,24.5581,24.1696,24.3639,335300.0],["2012-03-01",24.4227,24.5934,24.3462,24.4345,174000.0],["2012-03-02",24.4227,24.5699,24.1873,24.3698,179600.0],["2012-03-05",24.3698,24.8936,24.2932,24.77,233500.0],["2012-03-06",24.5817,24.9407,24.5346,24.6111,215200.0],["2012-03-07",24.7288,24.8466,24.5758,24.8112,143900.0],["2012-03-08",24.8819,25.0644,24.823,25.0526,232100.0],["2012-03-09",25.0467,25.4529,25.0173,25.2939,247800.0],["2012-03-12",25.341,25.6236,25.1939,25.5117,178500.0],["2012-03-13",25.6707,25.7178,25.3293,25.6353,219400.0],["2012-03-14",25.5882,25.7236,25.2763,25.3822,144400.0],["2012-03-15",25.3999,25.5058,25.0702,25.4529,138300.0],["2012-03-16",25.2645,25.4646,25.0349,25.3763,514900.0],["2012-03-19",25.2233,25.8414,25.0644,25.4411,369600.0],["2012-03-20",25.2763,25.6353,25.2233,25.3763,198700.0],["2012-03-21",25.5058,25.6236,25.3704,25.3704,173800.0],["2012-03-22",25.2292,25.4175,25.1173,25.2763,308100.0],["2012-03-23",25.288,25.4117,25.135,25.2704,229900.0],["2012-03-26",25.5353,25.6059,25.3234,25.4529,137700.0],["2012-03-27",25.5117,25.6059,25.4352,25.4646,127100.0],["2012-03-28",25.5117,25.5706,25.2763,25.4058,126300.0],["2012-03-29",25.2645,25.5,25.0173,25.394,94200.0],["2012-03-30",25.6059,25.6059,25.4117,25.5058,246200.0],["2012-04-02",25.4352,25.7001,25.3999,25.6707,237400.0],["2012-04-03",25.706,25.9591,25.5647,25.653,220100.0],["2012-04-04",25.4529,25.4764,25.1762,25.4058,176400.0],["2012-04-05",25.2645,25.4293,25.0879,25.2822,181000.0],["2012-04-09",24.8995,25.029,24.7936,24.8995,142800.0],["2012-04-10",24.9466,25.0055,24.1637,24.2108,268900.0],["2012-04-11",24.411,24.4345,24.1873,24.4286,219200.0],["2012-04-12",24.5482,24.7634,24.4227,24.6558,204200.0],["2012-04-13",24.5422,24.7335,24.4286,24.5601,142500.0],["2012-04-16",24.6558,25.0622,24.5482,25.0443,201600.0],["2012-04-17",25.2774,25.2774,24.9965,25.0204,142800.0],["2012-04-18",24.9247,25.0443,24.8291,24.9606,160100.0],["2012-04-19",25.0263,25.1698,24.8829,25.1399,298300.0],["2012-04-20",25.2893,25.4328,25.1937,25.3969,172100.0],["2012-04-23",25.0502,25.0921,24.8052,25.0323,123500.0],["2012-04-24",25.0921,25.5224,25.0263,25.4866,79200.0],["2012-04-25",25.6838,25.8093,25.4388,25.7974,203600.0],["2012-04-26",25.6659,25.8333,25.3192,25.8333,157900.0],["2012-04-27",25.8512,26.3294,25.6241,26.168,212100.0],["2012-04-30",26.2098,26.4489,26.0006,26.15,180000.0],["2012-05-01",26.174,26.6282,26.0664,26.1859,216000.0],["2012-05-02",26.1022,26.3294,25.8213,26.2875,89000.0],["2012-05-03",26.3353,26.431,26.168,26.3712,130800.0],["2012-05-04",26.2278,26.2935,26.1022,26.174,135300.0],["2012-05-07",26.1321,26.4788,26.0126,26.3652,212000.0],["2012-05-08",26.162,26.3353,26.1082,26.1919,185700.0],["2012-05-09",25.9588,26.2038,25.911,26.0126,139000.0],["2012-05-10",26.156,26.3353,25.8153,26.168,113900.0],["2012-05-11",26.0305,26.168,25.8034,25.9827,89000.0],["2012-05-14",25.7974,25.9588,25.5224,25.5762,83000.0],["2012-05-15",25.6061,25.7795,25.3372,25.5284,184000.0],["2012-05-16",25.642,25.6958,25.1399,25.2953,208900.0],["2012-05-17",25.4089,25.4089,24.6199,24.6378,206600.0],["2012-05-18",24.59,24.8769,24.2254,24.3091,114700.0],["2012-05-21",24.4047,24.7753,24.1836,24.7454,108100.0],["2012-05-22",24.7454,24.9546,24.5183,24.6737,118000.0],["2012-05-23",24.5183,24.6199,24.0222,24.5721,173000.0],["2012-05-24",24.5661,24.7275,24.1537,24.5541,100000.0],["2012-05-25",24.5422,24.6378,24.2493,24.3509,57700.0],["2012-05-29",24.4764,24.6737,24.3151,24.596,88600.0],["2012-05-30",24.3808,24.4107,24.076,24.2075,116900.0],["2012-05-31",24.2015,24.6378,23.9983,24.6319,188800.0],["2012-06-01",24.1776,24.4824,23.7652,23.8429,222000.0],["2012-06-04",23.9146,24.0102,23.4006,23.7652,127100.0],["2012-06-05",23.7173,24.3509,23.6516,24.339,114800.0],["2012-06-06",24.5003,24.7275,24.2732,24.7275,102700.0],["2012-06-07",25.0024,25.0264,24.5183,24.6558,164300.0],["2012-06-08",24.602,25.0622,24.5302,25.0502,98300.0],["2012-06-11",25.2057,25.3611,24.3569,24.4107,193800.0],["2012-06-12",24.5422,24.7992,24.4047,24.7454,78900.0],["2012-06-13",24.7335,25.0861,24.4227,24.5123,93200.0],["2012-06-14",24.5661,25.2236,24.5123,25.1698,146700.0],["2012-06-15",25.1997,25.6958,25.1638,25.6958,211100.0],["2012-06-18",25.5762,26.0664,25.5762,25.7376,323400.0],["2012-06-19",25.8392,26.2875,25.7795,26.0186,150000.0],["2012-06-20",25.9647,26.1859,25.7794,25.9289,84200.0],["2012-06-21",25.9887,25.9887,25.2714,25.373,100700.0],["2012-06-22",25.4746,25.636,25.0682,25.0861,1140900.0],["2012-06-25",25.0801,25.2594,24.7514,25.0981,130600.0],["2012-06-26",25.1758,25.3192,24.9247,24.9427,155800.0],["2012-06-27",25.0024,25.4447,25.0024,25.3611,167600.0],["2012-06-28",25.2415,25.5464,24.9546,25.5165,124800.0],["2012-06-29",25.9528,26.7059,25.8333,26.4429,368400.0],["2012-07-02",26.7657,27.0526,26.5266,27.0107,197000.0],["2012-07-03",26.9689,27.3754,26.9689,27.3036,129300.0],["2012-07-05",27.3514,27.4291,26.8434,27.0466,122800.0],["2012-07-06",26.8284,27.3436,26.8102,27.2527,144700.0],["2012-07-09",27.2224,27.6164,27.1072,27.5679,209500.0],["2012-07-10",27.6406,27.8831,27.2042,27.3739,242100.0],["2012-07-11",27.0284,27.2345,26.689,27.0587,245000.0],["2012-07-12",26.7254,27.5134,26.6708,27.3376,141300.0],["2012-07-13",27.3376,27.8528,27.3254,27.7861,116200.0],["2012-07-16",27.7861,28.1316,27.6043,27.9498,98100.0],["2012-07-17",28.1619,28.3498,27.7316,28.2407,103600.0],["2012-07-18",28.1983,28.3862,28.0892,28.2286,160200.0],["2012-07-19",28.3074,28.3741,27.677,28.065,134800.0],["2012-07-20",27.8286,28.0953,27.6649,28.0892,108300.0],["2012-07-23",27.6649,27.9801,27.58,27.974,101900.0],["2012-07-24",27.9922,28.0953,27.8225,27.9801,133100.0],["2012-07-25",28.1741,28.3014,27.8164,28.0892,126800.0],["2012-07-26",28.2771,28.3862,27.4831,27.8831,135500.0],["2012-07-27",27.9316,28.4105,27.8892,28.1983,94200.0],["2012-07-30",28.1983,28.5438,28.0225,28.0528,179100.0],["2012-07-31",28.0104,28.2589,27.8467,28.2407,161500.0],["2012-08-01",28.3559,28.9984,28.1256,28.1256,236700.0],["2012-08-02",28.0953,28.4286,27.7982,28.4226,115400.0],["2012-08-03",28.6893,28.9984,28.556,28.6651,191200.0],["2012-08-06",28.7014,28.7863,28.3802,28.4105,115700.0],["2012-08-07",28.5317,28.5923,28.0225,28.071,128400.0],["2012-08-08",27.968,28.265,27.6346,27.871,281200.0],["2012-08-09",27.8892,28.1256,27.6043,27.6952,137700.0],["2012-08-10",27.7255,28.0165,27.5861,27.8286,81700.0],["2012-08-13",27.7619,27.9255,27.4345,27.7498,87500.0],["2012-08-14",27.8771,27.9437,27.671,27.8043,69400.0],["2012-08-15",27.8043,27.871,27.5558,27.8589,145000.0],["2012-08-16",27.7922,27.9983,27.6225,27.9862,56500.0],["2012-08-17",28.065,28.271,27.9619,28.271,48100.0],["2012-08-20",28.3014,28.368,28.065,28.1195,78300.0],["2012-08-21",28.2044,28.3256,27.8043,27.9195,90000.0],["2012-08-22",27.9255,28.0346,27.671,27.9437,82300.0],["2012-08-23",27.9437,27.968,27.7376,27.7558,44800.0],["2012-08-24",27.7316,27.9437,27.7195,27.8225,104600.0],["2012-08-27",27.877,27.9558,27.8225,27.9013,41600.0],["2012-08-28",27.8831,27.9437,27.8104,27.8831,75300.0],["2012-08-29",27.8831,27.9862,27.8407,27.9437,69100.0],["2012-08-30",27.7801,27.968,27.7619,27.871,71700.0],["2012-08-31",27.8831,27.9073,27.6649,27.7679,200600.0],["2012-09-04",27.774,27.9013,27.5679,27.8831,94200.0],["2012-09-05",27.7801,27.8952,27.5497,27.5982,88400.0],["2012-09-06",27.8286,27.8831,27.6043,27.8831,100600.0],["2012-09-07",27.8831,27.9316,27.7801,27.8528,76700.0],["2012-09-10",27.8467,27.8831,27.6588,27.8225,76700.0],["2012-09-11",26.8041,26.8284,26.6102,26.7011,1710200.0],["2012-09-12",26.6769,26.786,26.2889,26.7375,485000.0],["2012-09-13",26.7193,27.0406,26.7193,26.9193,637700.0],["2012-09-14",27.0345,27.1254,26.9011,27.0345,232800.0],["2012-09-17",26.9617,27.1436,26.7617,26.8829,112700.0],["2012-09-18",26.9011,26.9436,26.695,26.8587,93100.0],["2012-09-19",26.9557,27.0163,26.7738,26.8223,131400.0],["2012-09-20",26.7739,26.8769,26.7132,26.8345,244600.0],["2012-09-21",27.0769,27.1254,26.9314,26.9678,299000.0],["2012-09-24",26.883,27.2103,26.8648,26.9557,212900.0],["2012-09-25",27.0224,27.1618,26.5981,26.6162,265200.0],["2012-09-26",26.689,27.2406,26.6647,27.0709,380000.0],["2012-09-27",27.1072,27.2466,26.786,26.9133,188100.0],["2012-09-28",26.7557,27.0284,26.6466,26.7435,497400.0],["2012-10-01",26.8163,26.9011,26.2768,26.5738,198100.0],["2012-10-02",26.6829,26.8284,26.5981,26.786,127700.0],["2012-10-03",26.9011,27.0587,26.8102,26.9011,339200.0],["2012-10-04",26.9981,27.0345,26.4465,26.7739,197300.0],["2012-10-05",27.0813,27.1982,26.7862,26.8784,200000.0],["2012-10-08",26.8169,26.8538,26.5033,26.5156,103900.0],["2012-10-09",26.5709,26.5832,26.2081,26.4787,174800.0],["2012-10-10",26.1774,26.6755,25.9129,26.6509,131400.0],["2012-10-11",26.78,26.8107,26.534,26.7677,155600.0],["2012-10-12",26.7308,26.9768,26.5525,26.6939,204300.0],["2012-10-15",26.6878,27.2227,26.3987,26.9952,236900.0],["2012-10-16",27.0875,27.0875,26.903,27.0629,102900.0],["2012-10-17",27.0321,27.1182,26.9153,27.0075,75500.0],["2012-10-18",27.0506,27.3826,26.9583,27.358,117600.0],["2012-10-19",27.2965,27.4257,27.069,27.2104,162600.0],["2012-10-22",27.2227,27.2227,26.7554,26.903,96500.0],["2012-10-23",26.78,26.8907,26.3127,26.7923,181700.0],["2012-10-24",26.8538,27.0875,26.6693,26.8907,104500.0],["2012-10-25",27.0567,27.0567,25.6916,25.8945,197800.0],["2012-10-26",25.8207,25.9314,25.1443,25.833,285400.0],["2012-10-31",25.5993,25.9068,25.1381,25.8146,197800.0],["2012-11-01",25.8637,26.0728,25.587,25.7654,200300.0],["2012-11-02",25.956,26.2143,25.7285,25.7715,133600.0],["2012-11-05",25.79,25.9621,25.4333,25.7838,92100.0],["2012-11-06",25.8945,25.9253,25.5932,25.9007,111200.0],["2012-11-07",25.7346,25.8207,25.5009,25.5132,113300.0],["2012-11-08",25.4087,25.6178,25.0582,25.0582,102300.0],["2012-11-09",24.9168,24.9168,22.8014,24.4863,270200.0],["2012-11-12",24.5048,24.597,23.7792,23.9698,185800.0],["2012-11-13",23.8099,24.1051,23.6131,23.7054,108200.0],["2012-11-14",23.7177,23.773,22.783,22.8137,182400.0],["2012-11-15",22.783,22.7953,22.2295,22.5001,227200.0],["2012-11-16",22.4263,23.6992,22.4263,23.6254,271200.0],["2012-11-19",23.7423,24.0067,23.5947,23.853,163000.0],["2012-11-20",23.8345,24.0497,23.65,24.0128,177900.0],["2012-11-21",24.1604,24.228,23.7054,23.8037,105300.0],["2012-11-23",23.853,24.0251,23.5209,24.0251,56700.0],["2012-11-26",23.9944,24.2035,23.4287,23.6623,110000.0],["2012-11-27",23.5639,23.7054,23.3672,23.441,135500.0],["2012-11-28",23.773,24.0436,23.3918,23.5455,255400.0],["2012-11-29",23.7054,23.8038,23.3979,23.607,175600.0],["2012-11-30",23.6992,23.7361,23.3672,23.7361,288200.0],["2012-12-03",23.8345,24.597,23.8222,24.5355,190700.0],["2012-12-04",24.5724,24.7876,24.3018,24.3387,118800.0],["2012-12-05",24.3387,24.3941,24.0436,24.1297,101400.0],["2012-12-06",24.0928,24.3019,23.8837,24.0559,122100.0],["2012-12-07",24.2957,24.4925,24.1543,24.3695,102200.0],["2012-12-10",24.4679,26.4356,24.2403,24.3695,87300.0],["2012-12-11",24.5417,24.7015,24.3264,24.4617,124600.0],["2012-12-12",24.4494,24.5109,23.8099,23.939,140500.0],["2012-12-13",23.9083,24.0313,23.6254,23.773,79000.0],["2012-12-14",23.8837,24.019,23.5455,23.65,128200.0],["2012-12-17",23.8407,24.062,23.6746,23.853,175600.0],["2012-12-18",23.8283,23.9944,23.7238,23.9882,110400.0],["2012-12-19",24.0374,24.3018,23.9821,24.1912,119200.0],["2012-12-20",24.1912,24.5909,24.0559,24.474,125800.0],["2012-12-21",24.3326,24.7507,24.3203,24.597,300500.0],["2012-12-24",24.5109,24.597,24.4125,24.5663,57900.0],["2012-12-26",24.5355,24.7999,24.3818,24.4371,115100.0],["2012-12-27",24.6371,24.7246,24.2247,24.5434,98800.0],["2012-12-28",24.4559,24.812,24.4371,24.4371,97000.0],["2012-12-31",24.4371,24.9995,24.4371,24.9245,124900.0],["2013-01-02",25.3494,25.6743,25.1682,25.6118,211600.0],["2013-01-03",25.6556,25.843,25.4306,25.4619,129400.0],["2013-01-04",25.6118,25.7618,25.4556,25.5681,116600.0],["2013-01-07",25.5493,25.7368,25.2369,25.3744,239100.0],["2013-01-08",25.2932,25.6743,25.2932,25.5556,107300.0],["2013-01-09",25.6118,25.9242,25.5556,25.9055,107700.0],["2013-01-10",25.9992,26.0367,25.8305,25.9805,94500.0],["2013-01-11",26.0242,26.0242,25.5368,25.6181,107400.0],["2013-01-14",25.6181,26.0117,25.3556,26.0055,174800.0],["2013-01-15",26.0804,26.3679,25.8805,26.3366,123400.0],["2013-01-16",26.2991,26.4491,26.0929,26.3554,61600.0],["2013-01-17",26.4991,26.7865,26.3241,26.7365,134500.0],["2013-01-18",26.7677,26.9552,26.5303,26.899,115400.0],["2013-01-22",26.899,27.0552,26.8052,27.0489,86400.0],["2013-01-23",27.0114,27.2926,27.0114,27.2239,111900.0],["2013-01-24",27.1801,27.2926,26.7115,27.0614,199900.0],["2013-01-25",27.0989,27.0989,26.8053,27.0864,101400.0],["2013-01-28",27.1114,27.3176,26.9802,27.2551,91600.0],["2013-01-29",27.3176,27.5488,26.9677,27.2801,117900.0],["2013-01-30",27.1864,27.2426,26.5678,26.6865,105900.0],["2013-01-31",26.6928,26.874,26.4803,26.8365,129300.0],["2013-02-01",26.9052,27.1551,26.8677,27.1239,158400.0],["2013-02-04",27.0489,27.2301,26.8177,26.9302,103000.0],["2013-02-05",26.9802,27.1114,26.7553,26.8302,83600.0],["2013-02-06",26.7115,26.9302,26.6178,26.899,80700.0],["2013-02-07",26.9177,27.0239,26.749,26.9177,52400.0],["2013-02-08",26.9927,27.4051,26.899,27.3426,75400.0],["2013-02-11",27.3239,27.4613,27.1864,27.2426,70400.0],["2013-02-12",27.2426,27.6925,27.2176,27.6238,77500.0],["2013-02-13",27.63,27.9612,27.5613,27.9549,106100.0],["2013-02-14",28.0049,28.5735,28.0049,28.2986,135000.0],["2013-02-15",28.3611,28.6422,28.2549,28.5485,161200.0],["2013-02-19",28.5485,29.2108,28.5423,29.1858,188100.0],["2013-02-20",29.2108,29.5545,28.9922,29.2108,232400.0],["2013-02-21",29.1858,29.6482,28.9734,29.2046,207900.0],["2013-02-22",29.3608,29.6482,29.1796,29.6357,194400.0],["2013-02-25",29.6607,29.7857,29.1171,29.1733,165900.0],["2013-02-26",29.1858,29.417,28.8422,29.1796,167000.0],["2013-02-27",29.1546,29.4045,29.0734,29.2546,93500.0],["2013-02-28",29.2983,29.3858,29.0546,29.0734,247100.0],["2013-03-01",28.9734,29.3983,28.6047,29.3483,174300.0],["2013-03-04",29.3733,29.5045,29.2358,29.3545,137100.0],["2013-03-05",29.442,29.592,29.2858,29.4545,145300.0],["2013-03-06",29.5732,29.5732,29.1421,29.3483,126800.0],["2013-03-07",29.3671,29.5045,29.3046,29.3608,208400.0],["2013-03-08",29.5358,29.6045,29.2796,29.6045,102400.0],["2013-03-11",29.4795,29.5982,29.3171,29.367,96600.0],["2013-03-12",29.0421,29.0421,28.4798,28.5423,368800.0],["2013-03-13",28.2736,28.5798,28.1611,28.4735,2565400.0],["2013-03-14",28.4298,29.1421,28.3673,29.0546,486400.0],["2013-03-15",28.8672,29.3733,28.8297,29.2858,413700.0],["2013-03-18",28.9984,29.2796,28.9172,29.2046,157200.0],["2013-03-19",29.1983,29.3858,28.9671,29.1359,150200.0],["2013-03-20",29.2296,29.3233,28.7672,28.9672,145000.0],["2013-03-21",28.7422,29.3358,28.7172,28.8547,248500.0],["2013-03-22",29.0234,29.8107,28.9984,29.7919,564700.0],["2013-03-25",29.7732,30.0231,29.7482,29.9669,202700.0],["2013-03-26",30.1731,30.8104,30.0856,30.8104,447400.0],["2013-03-27",30.5446,31.1902,30.4117,30.9813,363400.0],["2013-03-28",31.0129,31.2535,30.8357,31.2218,798700.0],["2013-04-01",31.1079,31.2598,30.5572,31.1395,284200.0],["2013-04-02",31.3484,31.4623,30.6079,30.7788,280300.0],["2013-04-03",30.6395,30.7788,29.7851,29.899,277400.0],["2013-04-04",29.88,30.2218,29.7598,30.1775,251300.0],["2013-04-05",29.6965,30.494,29.5129,30.418,201800.0],["2013-04-08",30.5383,30.7851,30.38,30.5699,150200.0],["2013-04-09",30.5572,30.6775,30.2471,30.4496,136100.0],["2013-04-10",30.4623,30.7724,30.3167,30.5952,163800.0],["2013-04-11",30.5003,31.1015,30.5003,30.88,168400.0],["2013-04-12",30.7535,31.0003,30.7408,30.9876,155700.0],["2013-04-15",30.8674,30.994,30.2408,30.2914,208600.0],["2013-04-16",30.5699,30.899,30.2091,30.8231,138400.0],["2013-04-17",30.7028,30.7028,30.1775,30.5699,363500.0],["2013-04-18",30.6838,30.6902,30.3674,30.6775,162100.0],["2013-04-19",30.6522,31.3041,30.5319,31.2724,305900.0],["2013-04-22",31.3294,31.4053,30.7598,31.1522,148100.0],["2013-04-23",31.2788,31.3421,30.8737,31.0066,128700.0],["2013-04-24",30.9117,31.0826,30.6522,30.9053,105500.0],["2013-04-25",30.8547,31.0636,30.7155,30.8674,171300.0],["2013-04-26",30.7218,31.1079,30.6585,31.0129,160100.0],["2013-04-29",31.1902,31.6332,31.0129,31.6142,136000.0],["2013-04-30",31.6459,32.3737,31.513,32.3737,241700.0],["2013-05-01",32.3737,32.5952,31.4686,31.4813,258500.0],["2013-05-02",31.6459,32.2788,31.5826,32.0193,260000.0],["2013-05-03",32.3927,32.9497,32.2028,32.8041,243900.0],["2013-05-06",32.8041,33.1712,32.8041,32.9054,154000.0],["2013-05-07",33.0256,33.4117,32.8231,33.3927,131000.0],["2013-05-08",33.4307,33.5003,32.8294,33.1839,141400.0],["2013-05-09",33.1142,33.4877,32.7725,33.2535,116500.0],["2013-05-10",33.3231,33.7788,33.3231,33.7028,120900.0],["2013-05-13",33.7028,33.956,33.6269,33.956,114000.0],["2013-05-14",33.8801,34.4497,33.5509,34.4497,145600.0],["2013-05-15",34.5193,34.7345,34.0319,34.6712,225700.0],["2013-05-16",34.6712,35.0699,34.4687,34.9054,187700.0],["2013-05-17",35.1016,35.6839,35.1016,35.5193,286000.0],["2013-05-20",35.4434,35.5826,35.1712,35.5193,156700.0],["2013-05-21",35.5953,36.0763,35.4624,36.0067,114300.0],["2013-05-22",35.9813,36.57,34.6332,34.8358,250400.0],["2013-05-23",34.5319,34.5319,33.0193,33.1965,308400.0],["2013-05-24",33.0383,33.2028,32.7534,33.1965,175700.0],["2013-05-28",33.5446,34.0573,33.1206,33.3421,117400.0],["2013-05-29",33.0826,33.3864,32.2914,32.8231,163800.0],["2013-05-30",32.8357,33.0952,32.5319,32.8294,171200.0],["2013-05-31",32.6775,32.7788,31.6016,31.6269,257200.0],["2013-06-03",31.6648,32.0826,31.2851,31.7408,280100.0],["2013-06-04",31.8167,32.1838,31.5952,31.7218,258200.0],["2013-06-05",31.7218,31.7914,31.1775,31.2851,175500.0],["2013-06-06",31.2851,31.6775,31.0003,31.6585,115900.0],["2013-06-07",31.861,32.0193,31.0952,31.5256,81500.0],["2013-06-10",31.5509,31.7851,31.2408,31.3864,71000.0],["2013-06-11",31.1522,31.361,30.5762,30.9686,118100.0],["2013-06-12",31.1522,31.1902,30.2218,30.2534,116900.0],["2013-06-13",30.3104,31.1902,30.2218,31.0762,152900.0],["2013-06-14",31.0383,31.4686,30.9307,31.418,108200.0],["2013-06-17",31.6459,31.8231,31.2598,31.5003,83200.0],["2013-06-18",31.5826,32.7408,31.2788,32.5446,134800.0],["2013-06-19",32.5319,32.6395,31.4686,31.5256,82500.0],["2013-06-20",31.1712,31.4686,29.9053,30.1015,172500.0],["2013-06-21",30.3484,30.8294,30.1458,30.38,329800.0],["2013-06-24",30.0256,30.342,29.3674,29.6458,192400.0],["2013-06-25",29.9686,30.2724,29.3674,30.1269,224800.0],["2013-06-26",30.377,30.826,30.2872,30.5566,135600.0],["2013-06-27",30.8003,32.0511,30.8003,32.0447,132500.0],["2013-06-28",32.0831,32.5514,31.8073,31.9164,251500.0],["2013-07-01",32.1537,32.4808,31.9228,32.205,152200.0],["2013-07-02",32.2178,32.7951,32.0254,32.7951,148600.0],["2013-07-03",32.7823,32.9811,32.4744,32.7053,127400.0],["2013-07-05",33.18,33.3467,32.0511,32.9426,114700.0],["2013-07-08",33.026,33.2249,32.9106,33.0581,171900.0],["2013-07-09",33.2505,33.8278,33.0773,33.6225,204600.0],["2013-07-10",33.6225,33.9368,33.289,33.4109,190400.0],["2013-07-11",33.7251,33.9753,33.2505,33.4173,211400.0],["2013-07-12",33.398,33.4493,33.1158,33.1735,85600.0],["2013-07-15",33.289,33.4173,32.9234,33.212,132000.0],["2013-07-16",33.2762,33.6738,33.0837,33.4173,292500.0],["2013-07-17",33.5263,33.5456,32.9362,33.0581,174700.0],["2013-07-18",33.1671,33.4686,33.026,33.3403,120900.0],["2013-07-19",33.2954,33.9432,32.9875,33.7444,121700.0],["2013-07-22",33.8855,34.1741,33.6418,33.9368,98200.0],["2013-07-23",34.0202,34.1292,33.3596,33.7572,228300.0],["2013-07-24",34.0587,34.219,32.7245,32.8079,209100.0],["2013-07-25",33.3082,34.1421,32.4552,32.6476,162900.0],["2013-07-26",32.4359,32.5834,32.0447,32.4937,66600.0],["2013-07-29",32.5193,32.9298,32.4616,32.545,174100.0],["2013-07-30",32.7759,33.2056,31.9741,32.2114,109100.0],["2013-07-31",32.4167,32.5706,31.0184,31.0569,246000.0],["2013-08-01",31.2493,31.6791,31.0505,31.1788,175500.0],["2013-08-02",31.1275,31.3712,30.9863,31.1018,106600.0],["2013-08-05",31.0312,31.3712,31.0248,31.1403,119200.0],["2013-08-06",31.1403,31.3648,30.8388,30.9286,116100.0],["2013-08-07",30.8516,31.1018,30.6015,30.7811,98000.0],["2013-08-08",30.8837,30.9158,30.2167,30.4411,115100.0],["2013-08-09",30.3834,30.9094,30.3064,30.3706,131900.0],["2013-08-12",30.2615,30.3513,29.6137,30.1461,174700.0],["2013-08-13",30.1269,30.1269,29.2994,29.5432,191600.0],["2013-08-14",29.6009,29.6266,29.2802,29.4149,131800.0],["2013-08-15",29.0301,29.2097,28.5747,28.5747,126000.0],["2013-08-16",28.4913,28.4913,27.6639,27.6767,215200.0],["2013-08-19",27.6382,27.7986,27.0224,27.0289,119800.0],["2013-08-20",27.0994,27.5997,26.984,27.5484,216400.0],["2013-08-21",27.4586,27.9332,27.016,27.5997,145700.0],["2013-08-22",27.6831,28.4015,27.4714,28.4015,141300.0],["2013-08-23",28.4528,28.6773,28.2283,28.6644,57700.0],["2013-08-26",28.7029,28.7607,28.5426,28.6901,76700.0],["2013-08-27",28.4977,28.7799,28.4015,28.6901,123200.0],["2013-08-28",28.7543,28.7735,27.8948,27.9717,155300.0],["2013-08-29",27.9525,28.1193,27.8499,28.0615,85500.0],["2013-08-30",28.0102,28.254,27.465,27.5612,128900.0],["2013-09-03",27.8755,27.8755,26.8942,27.0609,245400.0],["2013-09-04",27.0866,27.4201,27.0417,27.4073,183600.0],["2013-09-05",27.4458,27.4458,27.1636,27.3111,137000.0],["2013-09-06",27.5484,28.0038,27.465,27.8306,89100.0],["2013-09-09",27.9268,28.9018,27.8755,28.9018,119500.0],["2013-09-10",29.1198,29.1904,28.5105,28.7222,133600.0],["2013-09-11",28.7029,29.1968,28.6773,29.1968,109100.0],["2013-09-12",29.2097,29.5047,28.7799,28.8505,61900.0],["2013-09-13",28.9787,29.2417,28.7478,28.9338,141300.0],["2013-09-16",29.3828,29.5047,28.7222,28.8697,206000.0],["2013-09-17",28.7735,29.1006,28.6388,28.9403,119900.0],["2013-09-18",28.9916,29.7292,28.7735,29.5624,371900.0],["2013-09-19",29.6266,29.9024,29.5175,29.7292,245800.0],["2013-09-20",29.665,29.8895,29.1263,29.1968,223000.0],["2013-09-23",29.0621,29.4598,28.9595,29.0236,93200.0],["2013-09-24",29.0236,29.1198,28.7158,28.7158,101500.0],["2013-09-25",28.8569,29.0621,28.5426,28.5939,128700.0],["2013-09-26",28.7435,29.0753,28.4508,28.6915,193900.0],["2013-09-27",28.5874,28.9778,28.132,28.1905,105700.0],["2013-09-30",27.9498,28.3141,27.4814,27.7286,146000.0],["2013-10-01",27.7481,29.0688,27.7416,28.8021,156200.0],["2013-10-02",28.6394,28.9257,28.3337,28.4573,103700.0],["2013-10-03",28.4312,28.4312,27.6505,27.8327,200800.0],["2013-10-04",27.7676,27.8912,27.3838,27.4683,108700.0],["2013-10-07",27.3317,27.618,27.1561,27.1691,134100.0],["2013-10-08",27.1951,27.4163,27.0194,27.1496,109600.0],["2013-10-09",27.1756,27.7026,27.104,27.2797,120700.0],["2013-10-10",27.5334,27.657,27.2602,27.5529,182000.0],["2013-10-11",27.4488,27.8652,27.4228,27.8197,191800.0],["2013-10-14",27.644,27.8522,27.5855,27.8457,236300.0],["2013-10-15",27.8067,27.9563,27.67,27.7156,199700.0],["2013-10-16",27.8977,28.3337,27.8327,28.223,97100.0],["2013-10-17",28.1775,28.6199,27.8652,28.5744,270300.0],["2013-10-18",28.8216,28.8216,28.4443,28.7565,129500.0],["2013-10-21",28.9387,28.9517,28.5614,28.9062,176000.0],["2013-10-22",29.0558,29.1924,28.7175,29.1339,242400.0],["2013-10-23",29.0818,29.5242,29.0103,29.4982,267000.0],["2013-10-24",29.5893,29.9016,29.3941,29.7325,135700.0],["2013-10-25",29.8626,29.8626,29.5177,29.7129,122700.0],["2013-10-28",29.8105,29.8105,29.2445,29.5568,104700.0],["2013-10-29",29.5633,29.8561,29.3031,29.804,179700.0],["2013-10-30",29.7389,29.8691,29.5503,29.5893,142200.0],["2013-10-31",29.5893,29.8691,28.9257,28.9973,200100.0],["2013-11-01",28.8997,29.1664,28.5614,28.8606,211000.0],["2013-11-04",29.0558,29.3681,28.6655,29.264,195100.0],["2013-11-05",29.1274,29.303,28.3792,28.5614,144900.0],["2013-11-06",28.75,28.7566,28.2881,28.3922,106400.0],["2013-11-07",28.4443,28.4443,27.6961,27.7741,74300.0],["2013-11-08",27.6505,27.7351,27.1105,27.5464,151200.0],["2013-11-11",27.4423,27.7872,27.1756,27.2667,149800.0],["2013-11-12",27.2537,27.3252,26.9609,27.1365,143600.0],["2013-11-13",27.0845,27.3187,26.9869,27.1886,161200.0],["2013-11-14",27.2862,27.6375,27.2276,27.3317,77700.0],["2013-11-15",27.2472,27.3578,27.078,27.3317,219400.0],["2013-11-18",27.4619,27.5074,27.2146,27.2472,124800.0],["2013-11-19",27.3447,27.4553,26.8698,27.117,78100.0],["2013-11-20",27.1561,27.3122,26.2257,26.4664,337200.0],["2013-11-21",26.512,26.9674,26.2062,26.7267,354700.0],["2013-11-22",26.7267,26.9479,26.6876,26.8698,198300.0],["2013-11-25",26.8633,26.9544,26.577,26.6291,118300.0],["2013-11-26",26.6746,26.6746,26.2517,26.4534,202800.0],["2013-11-27",26.3623,26.8828,26.2843,26.8178,138400.0],["2013-11-29",26.8828,26.9088,26.4599,26.5445,76700.0],["2013-12-02",26.4729,26.8373,26.1476,26.3103,90500.0],["2013-12-03",26.2192,26.7006,26.2127,26.525,115800.0],["2013-12-04",26.4664,26.9869,26.2647,26.5185,71800.0],["2013-12-05",26.551,26.7917,26.3558,26.6161,146400.0],["2013-12-06",26.9544,27.2536,26.7137,27.143,105900.0],["2013-12-09",27.091,27.2797,27.0585,27.2146,152700.0],["2013-12-10",27.2146,27.5594,27.1561,27.1626,124600.0],["2013-12-11",27.13,27.13,26.2192,26.2582,266300.0],["2013-12-12",26.3298,26.6161,25.8419,25.9394,240200.0],["2013-12-13",26.0435,26.6811,25.7182,26.5185,256400.0],["2013-12-16",26.577,26.6486,26.1737,26.5055,99100.0],["2013-12-17",26.59,26.9088,26.3428,26.7722,91300.0],["2013-12-18",26.8243,27.7416,26.6096,27.5464,190800.0],["2013-12-19",27.4293,27.5269,27.0194,27.4749,152400.0],["2013-12-20",27.4163,27.7026,27.1496,27.6636,329500.0],["2013-12-23",27.7156,27.8067,27.3447,27.579,158300.0],["2013-12-24",27.6375,28.0149,27.5594,27.7546,109900.0],["2013-12-26",27.8262,28.0409,27.104,27.3838,155700.0],["2013-12-27",27.4234,27.5753,27.113,27.5687,135500.0],["2013-12-30",27.5093,28.4273,27.43,28.0971,177400.0],["2013-12-31",28.0971,28.7576,27.8725,28.1631,268900.0],["2014-01-02",28.0839,28.3151,27.5489,27.7272,107000.0],["2014-01-03",27.7338,28.1962,27.5093,28.0311,72900.0],["2014-01-06",28.1037,28.2358,27.6149,27.8593,130200.0],["2014-01-07",28.3613,29.2596,28.3613,28.8699,148900.0],["2014-01-08",28.784,28.8897,28.0707,28.2292,108300.0],["2014-01-09",28.3283,28.3283,27.615,27.965,80000.0],["2014-01-10",28.0443,28.3679,27.9716,28.3019,95400.0],["2014-01-13",28.1698,28.3217,27.7735,27.9848,91300.0],["2014-01-14",28.1169,28.3943,27.965,28.216,65200.0],["2014-01-15",28.3151,28.6651,28.0971,28.5793,93300.0],["2014-01-16",28.5727,28.8369,28.5727,28.7972,74700.0],["2014-01-17",28.817,28.8369,28.4208,28.6519,97100.0],["2014-01-21",28.7378,29.6955,28.5066,29.6228,158200.0],["2014-01-22",29.6228,30.0191,29.5634,29.9333,118600.0],["2014-01-23",29.887,30.0059,29.253,29.4049,98400.0],["2014-01-24",29.2728,29.6096,28.8501,29.3718,120200.0],["2014-01-27",29.3322,29.5436,28.8699,29.2265,126900.0],["2014-01-28",29.2265,29.6757,29.1407,29.5105,121800.0],["2014-01-29",29.3388,29.821,29.2331,29.6757,130800.0],["2014-01-30",29.887,30.6928,29.8078,30.3494,288300.0],["2014-01-31",29.9531,30.9768,29.9531,30.8777,259600.0],["2014-02-03",30.8778,31.0363,30.422,30.7126,253000.0],["2014-02-04",30.7787,31.3203,30.4616,31.2212,268500.0],["2014-02-05",31.1287,31.2212,30.8645,31.0693,176300.0],["2014-02-06",31.1221,31.677,31.1221,31.5052,219000.0],["2014-02-07",31.5316,31.6769,31.2212,31.3533,150600.0],["2014-02-10",31.4193,31.6571,31.1419,31.6175,132300.0],["2014-02-11",31.6307,32.1657,31.4788,31.9279,117400.0],["2014-02-12",32.0204,32.093,31.492,31.71,288100.0],["2014-02-13",31.5184,31.961,31.2278,31.5184,251900.0],["2014-02-14",31.5581,31.5977,31.1684,31.2278,137700.0],["2014-02-18",31.2278,31.7364,31.1618,31.5911,144100.0],["2014-02-19",31.5845,31.6902,31.0231,31.1552,177000.0],["2014-02-20",31.2212,31.9081,30.2569,30.455,276800.0],["2014-02-21",30.5805,30.6202,30.171,30.3362,299200.0],["2014-02-24",30.3163,30.4352,29.887,29.92,201400.0],["2014-02-25",29.887,30.2173,29.8012,29.9465,141200.0],["2014-02-26",30.0059,30.5013,29.7483,30.3956,281300.0],["2014-02-27",30.3758,30.4616,30.0984,30.3494,118900.0],["2014-02-28",30.4088,30.7192,30.3163,30.422,220500.0],["2014-03-03",30.2899,30.5937,29.8936,30.0984,229700.0],["2014-03-04",30.2239,31.1353,30.171,30.9108,270200.0],["2014-03-05",30.8976,31.1419,30.4683,30.8447,125100.0],["2014-03-06",29.6625,30.0654,29.6228,29.7747,2326300.0],["2014-03-07",29.8078,29.8144,29.5964,29.7021,430500.0],["2014-03-10",29.6162,29.7615,29.1803,29.4775,193500.0],["2014-03-11",29.57,29.57,29.1605,29.3124,149200.0],["2014-03-12",29.3058,29.4973,29.1341,29.4445,186300.0],["2014-03-13",29.5436,29.5436,29.2133,29.3718,247700.0],["2014-03-14",29.2662,29.7549,29.1407,29.4445,181800.0],["2014-03-17",29.5172,29.6426,29.2331,29.4709,157900.0],["2014-03-18",29.5303,29.8408,29.3388,29.6558,205200.0],["2014-03-19",29.7219,29.9597,29.0218,29.1209,179700.0],["2014-03-20",29.002,29.3124,28.9029,29.2067,203600.0],["2014-03-21",29.3256,29.6294,29.1473,29.3586,328300.0],["2014-03-24",29.3454,29.4973,28.7576,29.1077,161900.0],["2014-03-25",29.2397,29.636,29.0152,29.4181,313400.0],["2014-03-26",29.5436,29.5436,28.8765,28.9293,176400.0],["2014-03-27",29.0299,29.4254,28.8355,29.3316,250200.0],["2014-03-28",29.3316,29.9953,29.2846,29.7808,416700.0],["2014-03-31",29.9752,30.3573,29.6735,30.23,681400.0],["2014-04-01",30.3037,30.3171,29.7607,30.1227,261100.0],["2014-04-02",30.1026,30.3305,29.7942,29.888,315100.0],["2014-04-03",29.8612,29.9819,29.4791,29.7338,244800.0],["2014-04-04",29.9216,30.297,29.6333,29.9953,367700.0],["2014-04-07",29.9014,30.1227,29.64,29.7942,222900.0],["2014-04-08",29.8277,30.002,29.5729,29.6668,276700.0],["2014-04-09",29.821,29.8679,29.4858,29.8076,123600.0],["2014-04-10",29.8009,29.9417,29.3919,29.4657,247000.0],["2014-04-11",29.2578,29.5528,28.8287,29.0366,226500.0],["2014-04-14",29.3048,29.4523,28.8086,29.1439,129000.0],["2014-04-15",29.2511,29.6936,28.9762,29.6266,221900.0],["2014-04-16",29.7338,29.8545,29.3584,29.6199,182600.0],["2014-04-17",29.6199,29.7808,29.2779,29.4321,177900.0],["2014-04-21",29.5193,29.6668,29.3115,29.64,132900.0],["2014-04-22",29.6065,29.7741,29.3182,29.7607,106000.0],["2014-04-23",29.6601,29.7674,29.4992,29.6534,264200.0],["2014-04-24",29.7204,29.9685,29.4992,29.6936,195200.0],["2014-04-25",29.6601,29.8813,29.526,29.7204,275000.0],["2014-04-28",29.8277,30.2635,29.7607,30.2434,194300.0],["2014-04-29",30.3439,30.4713,30.0087,30.1696,236100.0],["2014-04-30",31.0077,31.7183,30.3641,30.5518,223000.0],["2014-05-01",30.5384,31.001,30.0959,30.9943,234300.0],["2014-05-02",30.9742,31.6178,30.7395,31.3228,227000.0],["2014-05-05",31.2088,31.6982,31.001,31.6513,368400.0],["2014-05-06",31.4837,31.7586,31.296,31.544,252300.0],["2014-05-07",31.6848,31.8859,31.5239,31.8457,273200.0],["2014-05-08",31.7787,31.9128,31.6379,31.8792,233300.0],["2014-05-09",31.772,31.8792,31.3429,31.8055,132700.0],["2014-05-12",31.9463,32.0401,31.7988,31.8994,176300.0],["2014-05-13",31.9262,32.0535,31.3965,31.4099,174900.0],["2014-05-14",31.43,31.4568,31.0948,31.2088,187500.0],["2014-05-15",31.1552,31.3228,30.8803,31.2826,137700.0],["2014-05-16",31.2892,31.7519,31.1753,31.7519,165000.0],["2014-05-19",31.6446,31.8256,31.477,31.7988,139800.0],["2014-05-20",31.8055,31.9999,31.6915,31.8859,188400.0],["2014-05-21",31.9396,31.9664,31.4837,31.7116,223200.0],["2014-05-22",31.8055,31.8122,31.4099,31.4636,200500.0],["2014-05-23",31.5574,31.9798,31.5038,31.8725,141000.0],["2014-05-27",32.0468,32.3485,31.9329,32.3351,152300.0],["2014-05-28",32.2346,32.4156,31.9932,32.2547,136300.0],["2014-05-29",32.3083,32.3754,32.134,32.2614,88700.0],["2014-05-30",32.3418,32.6167,32.315,32.4625,190300.0],["2014-06-02",32.4893,32.791,32.3552,32.5765,183000.0],["2014-06-03",32.5094,32.6368,32.4022,32.5161,97100.0],["2014-06-04",32.5162,32.6502,32.2212,32.5296,168600.0],["2014-06-05",32.543,33.4548,32.5027,33.3877,140600.0],["2014-06-06",33.5218,34.0246,33.0525,33.5151,246100.0],["2014-06-09",33.495,33.5285,33.0056,33.0458,135600.0],["2014-06-10",33.0056,33.2067,32.8246,33.0056,145900.0],["2014-06-11",32.9452,33.1598,32.6033,32.972,102500.0],["2014-06-12",32.9989,33.0726,32.724,33.0056,122400.0],["2014-06-13",33.1799,33.4481,32.8447,33.381,108400.0],["2014-06-16",33.3877,33.3877,33.0994,33.2268,93200.0],["2014-06-17",33.1263,33.4212,33.0659,33.3274,209900.0],["2014-06-18",33.3676,33.857,32.9922,33.8034,100000.0],["2014-06-19",33.857,34.0313,33.6693,33.9911,195900.0],["2014-06-20",33.8168,34.085,33.6894,33.9777,308700.0],["2014-06-23",33.8771,34.0448,33.7498,33.8235,161600.0],["2014-06-24",33.8302,33.9174,33.1799,33.267,356100.0],["2014-06-25",33.2201,33.5956,33.2,33.3944,238500.0],["2014-06-26",33.5642,33.8699,33.3333,33.768,216900.0],["2014-06-27",33.5507,34.1009,33.5507,34.1009,229400.0],["2014-06-30",34.1756,34.1756,33.571,33.8563,164700.0],["2014-07-01",33.9379,34.359,33.7952,34.162,221400.0],["2014-07-02",34.2164,34.2164,33.8631,34.0262,157700.0],["2014-07-03",34.0601,34.0601,33.6865,33.999,69100.0],["2014-07-07",33.8699,34.2096,33.8699,34.0737,139600.0],["2014-07-08",34.1145,34.3454,34.0669,34.2639,143100.0],["2014-07-09",34.4202,34.4541,34.1213,34.2843,146900.0],["2014-07-10",33.8971,34.4473,33.8971,34.3047,137100.0],["2014-07-11",34.2911,34.3454,34.0398,34.3047,102800.0],["2014-07-14",34.4813,34.59,34.3251,34.4134,96000.0],["2014-07-15",34.3251,34.59,34.2503,34.5628,130600.0],["2014-07-16",34.6579,34.8889,34.3998,34.7734,157900.0],["2014-07-17",34.5492,35.1131,34.4473,34.8617,134700.0],["2014-07-18",34.7734,35.1131,34.7734,35.0383,129700.0],["2014-07-21",35.0655,35.1946,34.7055,35.1538,170400.0],["2014-07-22",35.2965,35.4935,34.8685,34.9636,248700.0],["2014-07-23",34.9432,35.3508,34.787,35.1402,110500.0],["2014-07-24",35.6293,35.9961,35.3168,35.541,257300.0],["2014-07-25",35.4663,35.7108,35.344,35.6565,163300.0],["2014-07-28",35.8059,36.1388,35.5614,35.9826,154400.0],["2014-07-29",36.0845,36.0845,35.6225,35.7991,190300.0],["2014-07-30",35.9758,36.0301,35.6633,35.9282,317600.0],["2014-07-31",35.9282,36.0233,35.507,35.7516,415700.0],["2014-08-01",35.7924,36.0369,35.4527,35.6973,187300.0],["2014-08-04",35.9078,36.1592,35.4119,36.0709,204200.0],["2014-08-05",36.0233,36.1931,35.7312,35.9826,168000.0],["2014-08-06",35.901,36.2814,35.7176,36.2067,275800.0],["2014-08-07",36.4241,36.7026,36.2747,36.6415,190100.0],["2014-08-08",36.6211,36.8928,36.4173,36.4513,156800.0],["2014-08-11",36.6347,37.0694,36.4649,36.9268,135200.0],["2014-08-12",36.8928,36.8928,36.5871,36.6958,173000.0],["2014-08-13",36.7434,37.1102,36.7094,36.9608,292800.0],["2014-08-14",37.0219,37.2053,36.9404,37.0762,281300.0],["2014-08-15",37.2936,37.3615,36.56,36.8113,208400.0],["2014-08-18",37.1102,37.1713,36.8317,37.0151,134100.0],["2014-08-19",36.9811,37.0219,36.7366,36.8385,170800.0],["2014-08-20",36.8045,36.886,36.6007,36.6958,197100.0],["2014-08-21",36.723,36.9743,36.4988,36.5328,105000.0],["2014-08-22",36.5124,36.5124,36.1116,36.3494,143600.0],["2014-08-25",36.4445,36.4445,35.8467,36.1999,122000.0],["2014-08-26",36.3154,36.3969,35.9554,36.3358,148000.0],["2014-08-27",36.4513,36.5871,36.3154,36.4649,72000.0],["2014-08-28",36.4241,36.6075,36.3222,36.4581,92300.0],["2014-08-29",36.4377,36.4649,36.1999,36.4309,162500.0],["2014-09-02",36.5532,36.5532,36.1728,36.5396,131100.0],["2014-09-03",36.6822,36.7773,36.5328,36.5668,135800.0],["2014-09-04",36.6483,36.8792,36.3222,36.3901,129100.0],["2014-09-05",36.3086,36.8521,36.3086,36.8113,159900.0],["2014-09-08",36.8656,37.083,36.7026,36.9472,97200.0],["2014-09-09",36.9472,36.9472,36.3765,36.5328,91500.0],["2014-09-10",36.4581,36.4581,35.704,35.7448,111900.0],["2014-09-11",35.7244,36.0301,35.6089,35.8603,121700.0],["2014-09-12",35.7448,35.901,34.2979,34.7123,257100.0],["2014-09-15",34.6647,34.9364,34.3794,34.5832,235800.0],["2014-09-16",34.6036,35.2761,34.6036,35.2082,156300.0],["2014-09-17",35.2897,35.7584,35.1742,35.6293,239900.0],["2014-09-18",35.0247,35.5002,34.8142,35.4595,2178700.0],["2014-09-19",35.4187,35.6293,34.9976,35.4187,1049100.0],["2014-09-22",35.2421,35.6361,35.147,35.3916,312100.0],["2014-09-23",35.2965,35.4391,34.9296,34.9296,372700.0],["2014-09-24",34.9636,35.3236,34.7394,35.0519,486100.0],["2014-09-25",35.0995,35.344,34.7666,34.821,256000.0],["2014-09-26",34.876,35.5571,34.6902,35.4333,662900.0],["2014-09-29",35.165,35.4333,34.8898,35.3507,307700.0],["2014-09-30",35.2819,35.4471,33.9609,34.7453,902900.0],["2014-10-01",34.6283,35.2338,34.5733,35.1375,437400.0],["2014-10-02",35.1031,35.4884,34.876,35.3163,304600.0],["2014-10-03",35.6328,35.6328,35.0205,35.0205,222900.0],["2014-10-06",34.993,35.3782,34.9173,35.0893,190500.0],["2014-10-07",34.9586,35.2475,34.7659,34.8003,122400.0],["2014-10-08",34.8209,35.7842,34.7384,35.7567,206900.0],["2014-10-09",35.7842,36.1007,35.5571,35.6672,182200.0],["2014-10-10",35.048,35.908,34.9448,35.392,215500.0],["2014-10-13",35.3851,36.1901,35.3507,35.9424,269800.0],["2014-10-14",36.1489,37.2979,35.9562,36.947,279300.0],["2014-10-15",36.7061,37.4836,36.4447,36.5961,348900.0],["2014-10-16",36.2727,37.0708,36.0938,36.8713,206700.0],["2014-10-17",37.1602,37.1602,36.3621,36.4447,238200.0],["2014-10-20",36.2383,37.0983,36.2383,37.0639,237500.0],["2014-10-21",37.1534,37.4354,36.7337,37.3322,205800.0],["2014-10-22",37.3185,37.6075,37.1052,37.1465,172800.0],["2014-10-23",37.4423,37.4836,36.9332,37.291,277700.0],["2014-10-24",37.3873,37.4286,37.0846,37.2772,167300.0],["2014-10-27",37.2359,37.291,36.7681,37.119,237900.0],["2014-10-28",37.1121,37.2978,36.9263,37.2566,198800.0],["2014-10-29",37.1534,37.5524,37.0433,37.4286,258000.0],["2014-10-30",37.6418,38.8459,37.3735,38.4193,317700.0],["2014-10-31",38.7221,39.8986,38.2267,39.8848,342700.0],["2014-11-03",39.988,40.6554,39.8504,40.1807,348600.0],["2014-11-04",39.933,40.2632,39.6922,40.0431,270800.0],["2014-11-05",40.2151,40.566,39.7472,40.1944,186400.0],["2014-11-06",40.2426,40.5797,39.6027,39.6509,254000.0],["2014-11-07",39.5408,39.8298,39.0867,39.527,250000.0],["2014-11-10",39.4926,39.8504,39.2587,39.8229,167500.0],["2014-11-11",39.6853,39.816,39.3275,39.417,167200.0],["2014-11-12",39.3344,39.4101,39.0179,39.183,133800.0],["2014-11-13",39.3,39.761,39.0248,39.2518,111400.0],["2014-11-14",39.1762,39.3413,38.4744,38.5638,202400.0],["2014-11-17",38.5225,38.8941,38.4193,38.8803,199200.0],["2014-11-18",38.9629,39.4307,38.9147,39.073,211800.0],["2014-11-19",38.956,39.1624,38.151,38.3574,253500.0],["2014-11-20",38.3505,38.6876,38.0203,38.6188,234500.0],["2014-11-21",38.9835,39.0592,38.5225,38.6464,210100.0],["2014-11-24",38.7977,39.3069,38.5913,39.2312,199100.0],["2014-11-25",39.3069,40.0362,39.073,39.8642,237400.0],["2014-11-26",39.9743,40.6279,39.7059,40.5522,176400.0],["2014-11-28",40.6485,41.2471,40.5178,40.5178,126700.0],["2014-12-01",40.4696,40.5935,39.3,39.3619,238400.0],["2014-12-02",39.3,39.9674,39.073,39.8848,165000.0],["2014-12-03",39.7885,40.2564,39.5752,40.1875,126300.0],["2014-12-04",40.0499,40.4146,39.8435,40.2839,143700.0],["2014-12-05",40.1187,40.5797,39.9261,40.5384,152100.0],["2014-12-08",40.5316,41.2333,40.5316,40.9994,176600.0],["2014-12-09",40.6072,41.2815,40.4696,41.254,158500.0],["2014-12-10",41.0889,41.4122,41.0338,41.309,158900.0],["2014-12-11",41.3778,41.8319,41.1302,41.7012,194000.0],["2014-12-12",41.3021,41.8594,41.2746,41.3228,220200.0],["2014-12-15",41.3641,41.5842,40.0568,40.4146,230900.0],["2014-12-16",40.3389,41.2953,39.6578,41.1989,303300.0],["2014-12-17",41.2746,42.3824,40.9788,42.3617,284800.0],["2014-12-18",42.6782,42.6782,41.6668,41.8113,296900.0],["2014-12-19",41.7425,43.951,41.6393,43.951,1039500.0],["2014-12-22",43.7034,44.1231,43.3249,44.013,298800.0],["2014-12-23",44.185,44.185,42.5888,42.8364,327200.0],["2014-12-24",42.7883,43.1942,42.5956,42.7814,140000.0],["2014-12-26",42.8915,43.2905,42.6369,43.1254,147200.0],["2014-12-29",43.2297,43.6051,42.8473,43.2228,264500.0],["2014-12-30",43.0837,43.5287,42.6249,42.8821,135600.0],["2014-12-31",42.9586,43.2366,41.9991,42.0339,243000.0],["2015-01-02",42.2286,42.8404,42.2286,42.7639,191900.0],["2015-01-05",42.604,43.6955,42.4093,43.5356,362700.0],["2015-01-06",43.5704,44.1961,43.3688,43.9945,383400.0],["2015-01-07",44.0709,45.4753,43.8276,45.3363,490700.0],["2015-01-08",45.3502,46.0523,44.9539,45.524,336800.0],["2015-01-09",45.3919,45.816,45.2806,45.5935,339000.0],["2015-01-12",45.5657,47.1647,45.5657,47.0187,350900.0],["2015-01-13",47.0744,47.2343,46.108,46.3513,326800.0],["2015-01-14",46.0941,46.9145,45.9898,46.7198,323700.0],["2015-01-15",46.9214,47.0257,45.9689,46.3374,219600.0],["2015-01-16",46.247,46.7545,46.1775,46.7059,155800.0],["2015-01-20",46.5807,46.685,45.7395,45.9759,234000.0],["2015-01-21",45.8299,45.9063,45.524,45.6769,216800.0],["2015-01-22",45.6769,46.984,45.6004,46.6572,520500.0],["2015-01-23",46.8658,47.1369,46.4069,46.6085,336400.0],["2015-01-26",46.5321,47.8808,46.3026,47.8322,412400.0],["2015-01-27",47.3733,48.4579,47.3733,48.1381,383900.0],["2015-01-28",48.3049,49.2365,47.8461,48.006,567700.0],["2015-01-29",47.999,48.4092,47.422,48.4023,334900.0],["2015-01-30",48.2423,48.4787,46.685,47.0883,732400.0],["2015-02-02",46.7545,47.276,45.4475,46.7059,409800.0],["2015-02-03",46.5877,47.7557,46.3026,47.7209,324400.0],["2015-02-04",47.568,48.1172,47.0674,47.853,595700.0],["2015-02-05",47.853,48.6664,47.6931,48.444,359900.0],["2015-02-06",48.444,48.4579,46.2887,46.5599,376300.0],["2015-02-09",46.5599,46.7615,45.809,45.8924,256500.0],["2015-02-10",45.8925,46.0871,44.94,45.8855,386400.0],["2015-02-11",45.8368,46.2887,45.225,45.7951,362500.0],["2015-02-12",45.9481,46.8658,45.6908,46.685,218700.0],["2015-02-13",46.7615,46.7615,45.5796,46.2887,249200.0],["2015-02-17",46.0941,46.838,46.0037,46.5043,203800.0],["2015-02-18",46.5112,46.8866,45.6839,46.8032,406900.0],["2015-02-19",46.7545,47.0813,45.7325,45.9342,257100.0],["2015-02-20",45.8577,46.5043,45.6213,46.3722,260900.0],["2015-02-23",46.3165,47.4011,46.3165,47.3107,217000.0],["2015-02-24",46.5877,47.5193,45.6074,46.8032,423800.0],["2015-02-25",46.8032,47.0326,46.0732,46.692,341900.0],["2015-02-26",46.6155,46.9284,45.8507,46.8102,238600.0],["2015-02-27",46.7615,47.1925,46.2609,46.9909,313900.0],["2015-03-02",47.1995,48.0129,46.678,46.9214,189500.0],["2015-03-03",46.8866,47.2064,46.2123,46.9979,182400.0],["2015-03-04",46.984,47.1995,46.3026,46.6085,539500.0],["2015-03-05",46.7754,47.1578,46.5251,46.5807,244300.0],["2015-03-06",45.9828,46.2192,45.232,46.1427,564800.0],["2015-03-09",46.3722,46.8032,46.0593,46.5529,415200.0],["2015-03-10",46.1566,46.7198,45.0721,46.2957,372500.0],["2015-03-11",46.2262,46.6711,45.9411,46.4347,281000.0],["2015-03-12",46.7615,47.6862,46.4486,47.2621,347400.0],["2015-03-13",47.3177,47.3524,46.8241,47.0118,214500.0],["2015-03-16",47.2412,47.6236,46.4417,46.977,399000.0],["2015-03-17",46.7754,47.3385,46.6294,47.1995,325100.0],["2015-03-18",46.9909,48.0268,46.4973,47.9573,405700.0],["2015-03-19",47.7905,48.4718,47.568,47.9504,232100.0],["2015-03-20",48.0963,49.6398,48.0546,49.5494,864700.0],["2015-03-23",49.4312,49.5077,48.7846,48.7985,258700.0],["2015-03-24",48.6178,48.9654,48.0824,48.1033,229800.0],["2015-03-25",48.2284,48.298,46.9214,47.0396,224400.0],["2015-03-26",46.9562,47.123,46.4486,46.5599,165000.0],["2015-03-27",46.7424,47.0583,46.1808,46.5458,250800.0],["2015-03-30",46.7916,47.3672,46.5178,47.1356,304200.0],["2015-03-31",47.0443,47.4585,46.609,46.8407,231400.0],["2015-04-01",46.6441,47.0583,46.1035,46.3633,180200.0],["2015-04-02",46.3984,46.7916,46.1878,46.616,170300.0],["2015-04-06",46.5669,47.283,46.5669,46.9811,230100.0],["2015-04-07",46.8407,46.9671,45.914,45.928,116100.0],["2015-04-08",45.8649,45.9561,45.4928,45.6121,160300.0],["2015-04-09",45.6332,45.6472,44.1799,44.2852,179400.0],["2015-04-10",44.545,44.9873,44.1518,44.4256,197300.0],["2015-04-13",44.3204,45.0013,44.3204,44.5239,132000.0],["2015-04-14",44.6292,45.1839,44.538,44.7977,151300.0],["2015-04-15",44.5871,45.3664,44.3554,44.5871,220800.0],["2015-04-16",44.5871,44.8469,44.2852,44.6082,184200.0],["2015-04-17",44.4467,44.9522,43.9904,44.0606,229300.0],["2015-04-20",44.1097,44.4608,43.7657,44.3203,255000.0],["2015-04-21",44.4046,45.3383,44.4046,45.0084,151300.0],["2015-04-22",44.9943,45.7104,44.9311,45.3102,322700.0],["2015-04-23",46.1246,46.5388,45.563,46.1808,278900.0],["2015-04-24",46.3422,47.2689,46.0614,46.5318,252300.0],["2015-04-27",46.6652,47.283,46.2229,46.3282,216000.0],["2015-04-28",46.2229,46.4475,45.914,46.1457,198400.0],["2015-04-29",45.7595,46.0193,44.7205,44.7697,240900.0],["2015-04-30",44.4748,44.7065,43.169,43.5692,254300.0],["2015-05-01",43.6534,44.4888,43.5411,43.7236,219400.0],["2015-05-04",43.8991,44.5099,43.7236,43.7727,164300.0],["2015-05-05",43.5762,44.0465,42.5161,42.7407,247700.0],["2015-05-06",42.7758,42.9513,42.3265,42.7478,185200.0],["2015-05-07",42.7478,43.7798,42.5863,43.2532,158900.0],["2015-05-08",43.7096,44.6433,43.6464,44.4608,231100.0],["2015-05-11",44.2993,44.4467,43.7587,44.0746,309900.0],["2015-05-12",43.843,43.9061,42.9724,43.7447,219800.0],["2015-05-13",44.0887,44.6784,43.3726,43.4919,175200.0],["2015-05-14",43.6253,44.7346,43.4358,44.6784,170300.0],["2015-05-15",44.6573,45.1066,44.3344,44.9241,157100.0],["2015-05-18",44.6222,45.219,44.3484,44.6363,155900.0],["2015-05-19",44.5099,44.7205,44.1659,44.187,129500.0],["2015-05-20",44.3976,44.7626,43.7236,43.7517,206100.0],["2015-05-21",43.9272,44.194,43.4428,43.5692,142400.0],["2015-05-22",43.4007,44.1799,43.2392,43.864,128900.0],["2015-05-26",43.6604,43.9061,43.3234,43.534,178600.0],["2015-05-27",43.5692,44.2431,43.4919,44.1308,186700.0],["2015-05-28",43.9763,44.7907,43.9763,44.5099,198500.0],["2015-05-29",44.5309,44.7275,44.1308,44.3063,517900.0],["2015-06-01",44.6433,45.4366,44.4537,45.1417,246100.0],["2015-06-02",45.0364,45.1909,44.6152,45.0294,359100.0],["2015-06-03",44.9803,45.1277,43.8851,44.201,343100.0],["2015-06-04",44.0325,44.3414,43.7377,44.0466,223900.0],["2015-06-05",43.7025,43.857,43.2462,43.6113,236200.0],["2015-06-08",43.5481,43.6534,43.155,43.3024,100800.0],["2015-06-09",43.2392,43.506,42.9443,43.2181,163300.0],["2015-06-10",43.3024,44.1378,43.0426,43.7587,169600.0],["2015-06-11",43.9202,44.1589,43.5551,43.7798,154000.0],["2015-06-12",43.6323,44.0816,43.4638,43.6885,92400.0],["2015-06-15",43.3585,43.871,43.0356,43.534,174200.0],["2015-06-16",43.6674,44.531,43.2954,44.3203,179400.0],["2015-06-17",44.4537,45.1488,44.187,44.9803,290700.0],["2015-06-18",44.8609,45.8017,44.6363,45.6402,293000.0],["2015-06-19",45.5138,45.7385,44.9662,45.6402,346900.0],["2015-06-22",45.6261,45.7666,44.8469,44.9241,211800.0],["2015-06-23",44.9241,44.9662,44.2501,44.545,199600.0],["2015-06-24",44.6994,45.1839,44.3976,44.4608,221900.0],["2015-06-25",44.5029,44.5801,43.8429,43.871,222400.0],["2015-06-26",43.9845,44.9281,43.5305,44.772,1060800.0],["2015-06-29",44.6088,45.297,43.8568,43.9278,299300.0],["2015-06-30",44.1974,44.7365,43.644,43.8639,440800.0],["2015-07-01",43.9774,44.8855,43.7079,44.8288,283500.0],["2015-07-02",45.226,45.7014,44.8926,45.2048,228800.0],["2015-07-06",45.2331,46.1341,45.1764,46.0348,226200.0],["2015-07-07",46.2547,46.8932,45.7226,46.5811,261700.0],["2015-07-08",46.2121,46.5456,46.0986,46.3895,166000.0],["2015-07-09",46.5811,46.9003,46.0135,46.2902,177000.0],["2015-07-10",46.5811,47.2124,45.9993,46.8932,210200.0],["2015-07-13",46.957,47.7161,46.4321,46.8081,150600.0],["2015-07-14",46.8648,47.3047,46.4888,46.9428,112800.0],["2015-07-15",46.7087,47.2621,46.5314,47.1486,130400.0],["2015-07-16",47.3047,47.9999,47.3047,47.9361,236100.0],["2015-07-17",47.9431,48.2198,47.7019,47.9431,225000.0],["2015-07-20",48.007,48.156,47.7729,47.8438,172700.0],["2015-07-21",47.8367,48.312,47.5388,47.7587,258900.0],["2015-07-22",47.7303,48.3475,47.7019,48.0567,218400.0],["2015-07-23",48.1134,48.2269,47.5388,47.7516,193300.0],["2015-07-24",47.7232,48.4256,47.6665,48.0921,172600.0],["2015-07-27",47.9431,48.2056,47.6452,47.7445,206800.0],["2015-07-28",47.7516,47.9857,47.255,47.3614,210900.0],["2015-07-29",47.1131,47.9644,46.9287,47.7374,185100.0],["2015-07-30",47.5317,49.5819,47.5317,48.8583,338800.0],["2015-07-31",49.1917,50.0572,49.135,49.3123,229700.0],["2015-08-03",49.4046,49.8586,49.2556,49.6032,133700.0],["2015-08-04",49.4542,49.4897,48.3333,48.4397,511600.0],["2015-08-05",48.4752,48.5462,47.7658,48.0567,385100.0],["2015-08-06",48.1276,48.1914,47.177,48.0496,317000.0],["2015-08-07",47.78,48.2979,47.404,48.0567,182500.0],["2015-08-10",48.2411,48.2837,47.5175,47.8296,313200.0],["2015-08-11",47.5955,48.2411,47.2763,48.0708,247600.0],["2015-08-12",48.0425,48.2695,47.6168,48.2624,142200.0],["2015-08-13",47.9715,48.5958,47.5317,48.2411,134400.0],["2015-08-14",48.1418,49.0073,47.8439,49.0002,238100.0],["2015-08-17",48.9931,49.6032,48.7448,49.362,151100.0],["2015-08-18",49.1705,49.44,48.9789,49.3407,374600.0],["2015-08-19",49.0924,49.1279,47.6097,48.3759,1109900.0],["2015-08-20",48.156,49.1066,47.8226,48.6739,500600.0],["2015-08-21",47.9573,48.4043,47.4891,47.6026,344000.0],["2015-08-24",45.2118,47.4324,43.9987,46.3611,521400.0],["2015-08-25",47.631,47.631,45.3041,45.3466,297000.0],["2015-08-26",46.354,46.9003,45.4247,46.8932,313900.0],["2015-08-27",46.9429,47.3756,46.4321,46.8932,679800.0],["2015-08-28",46.9216,47.177,46.5456,46.9854,332900.0],["2015-08-31",46.9783,47.1699,46.0915,46.2618,494000.0],["2015-09-01",45.5807,46.1483,45.1835,45.5878,210100.0],["2015-09-02",46.0419,46.1554,45.2615,45.7581,241100.0],["2015-09-03",46.0206,46.2618,45.5807,45.7014,333700.0],["2015-09-04",45.3041,45.3892,44.4457,44.8642,219700.0],["2015-09-08",45.3892,45.822,45.0132,45.4743,225200.0],["2015-09-09",45.751,45.9851,44.8571,44.8997,355200.0],["2015-09-10",44.8358,45.5666,44.8358,45.0345,152200.0],["2015-09-11",44.8997,46.0135,44.8571,45.978,150300.0],["2015-09-14",46.1128,46.4179,45.9213,46.049,131400.0],["2015-09-15",46.1625,46.4817,45.7084,46.4746,232800.0],["2015-09-16",46.4888,47.0422,46.3115,47.0138,266800.0],["2015-09-17",46.9287,48.4397,46.6307,47.4962,535100.0],["2015-09-18",46.9712,48.1986,46.9712,47.6097,592100.0],["2015-09-21",47.8722,48.0496,47.3472,47.6026,268500.0],["2015-09-22",47.2195,47.7374,47.1273,47.3685,292800.0],["2015-09-23",47.4749,48.1914,47.3189,47.9077,232800.0],["2015-09-24",47.5813,48.1418,47.5813,47.929,641400.0],["2015-09-25",48.0283,48.5887,47.7658,47.929,701700.0],["2015-09-28",47.8072,48.1152,46.876,47.8502,330100.0],["2015-09-29",47.8072,48.4304,47.7356,48.2012,330800.0],["2015-09-30",48.4161,48.7527,48.1582,48.5378,384400.0],["2015-10-01",48.7599,48.9246,48.194,48.6238,276200.0],["2015-10-02",48.4805,48.7886,48.0293,48.7814,175200.0],["2015-10-05",49.0106,49.1753,48.3229,49.0464,364400.0],["2015-10-06",49.0679,49.1682,48.2513,48.2728,393200.0],["2015-10-07",48.3516,48.7169,47.9862,48.7169,289200.0],["2015-10-08",48.7742,49.0894,47.9934,48.81,335300.0],["2015-10-09",48.7599,48.9318,48.4017,48.7456,173800.0],["2015-10-12",48.7456,49.2255,48.5808,48.9318,269800.0],["2015-10-13",48.8602,49.0106,48.1725,48.4877,147400.0],["2015-10-14",48.5378,48.7671,47.8072,47.929,206300.0],["2015-10-15",47.9505,49.1109,47.9505,49.0106,258500.0],["2015-10-16",49.1968,49.7341,48.9032,49.6123,332400.0],["2015-10-19",49.6051,50.3215,49.4404,50.1782,263300.0],["2015-10-20",50.1567,50.5005,50.0349,50.4432,226500.0],["2015-10-21",50.4647,50.8229,50.1066,50.2498,194400.0],["2015-10-22",50.6008,50.7728,50.2069,50.4791,279800.0],["2015-10-23",50.5006,50.5579,49.555,50.3358,234000.0],["2015-10-26",50.4576,50.6438,50.0063,50.6008,194700.0],["2015-10-27",50.8587,52.2341,49.4619,49.863,455000.0],["2015-10-28",49.9776,50.1424,48.0077,49.1324,468300.0],["2015-10-29",49.1324,49.4261,48.3946,48.8817,293100.0],["2015-10-30",48.7527,48.8172,47.9146,48.0078,243400.0],["2015-11-02",47.6926,48.8745,47.6496,48.6238,302400.0],["2015-11-03",46.7972,46.9476,46.3531,46.5608,3262200.0],["2015-11-04",46.5536,46.9548,46.3674,46.9118,775100.0],["2015-11-05",46.9977,47.4419,46.7542,47.4347,560600.0],["2015-11-06",47.0694,47.2771,45.5508,45.6654,600600.0],["2015-11-09",45.472,45.472,44.2972,44.7342,645500.0],["2015-11-10",44.7055,45.4218,44.6124,44.9777,382700.0],["2015-11-11",45.0422,45.0494,44.333,44.813,376200.0],["2015-11-12",44.6625,44.7843,44.1969,44.6267,291800.0],["2015-11-13",44.5694,44.9204,44.1611,44.5336,458800.0],["2015-11-16",44.5479,46.1525,44.5479,46.1525,470800.0],["2015-11-17",45.8445,46.3387,45.823,46.0737,244500.0],["2015-11-18",46.2026,46.3602,45.7943,46.1525,488400.0],["2015-11-19",46.2743,47.0909,46.174,46.9691,325200.0],["2015-11-20",47.1697,47.9146,46.9261,47.9003,388700.0],["2015-11-23",47.8502,48.3874,47.7212,48.2441,337600.0],["2015-11-24",47.9361,48.0077,47.2413,47.7212,198200.0],["2015-11-25",47.8717,47.9791,47.5207,47.886,149200.0],["2015-11-27",47.7642,48.5593,47.5994,48.3014,105500.0],["2015-11-30",48.4805,48.5092,47.578,47.886,348800.0],["2015-12-01",48.0077,48.9533,47.8573,48.9103,188800.0],["2015-12-02",48.7957,48.9676,47.8931,47.9863,319900.0],["2015-12-03",47.929,47.9719,46.8258,47.1338,325600.0],["2015-12-04",47.1124,48.5235,47.1124,48.2656,218100.0],["2015-12-07",48.2513,48.4232,47.7284,47.9648,157900.0],["2015-12-08",47.7785,48.3516,47.7785,48.1725,236100.0],["2015-12-09",47.843,48.2943,47.5923,48.0937,212200.0],["2015-12-10",48.0937,48.323,47.6926,47.843,393600.0],["2015-12-11",47.1983,48.237,47.1983,48.2012,328300.0],["2015-12-14",48.0865,48.5736,47.8215,48.2083,408400.0],["2015-12-15",48.5163,49.0966,48.3659,48.6381,326200.0],["2015-12-16",48.7671,50.2212,48.6596,50.0421,496500.0],["2015-12-17",50.2212,50.4003,49.6051,49.7985,326600.0],["2015-12-18",49.6768,49.8415,49.0034,49.161,1398400.0],["2015-12-21",49.6123,49.7556,48.7384,49.0393,287100.0],["2015-12-22",49.161,49.5407,48.7599,49.0034,307800.0],["2015-12-23",49.0751,49.7699,49.0751,49.5335,321600.0],["2015-12-24",49.469,49.5263,48.5736,49.3043,98800.0],["2015-12-28",49.2398,49.7914,49.0321,49.7627,309600.0],["2015-12-29",49.9869,50.5726,49.9869,50.5654,147300.0],["2015-12-30",50.3774,50.7027,50.0375,50.1243,175200.0],["2015-12-31",50.052,50.2328,49.5314,49.5531,245300.0],["2016-01-04",49.2855,49.3289,48.1358,48.4467,330600.0],["2016-01-05",48.6203,49.7627,48.5046,49.5747,240400.0],["2016-01-06",49.112,49.8134,48.9312,49.2349,310700.0],["2016-01-07",48.5479,49.018,48.4973,48.6709,351700.0],["2016-01-08",49.0397,49.1698,48.36,48.4829,381800.0],["2016-01-11",48.5913,49.4373,48.5552,49.1409,268700.0],["2016-01-12",49.4518,49.4518,48.5335,49.1047,264100.0],["2016-01-13",49.1047,49.647,48.36,48.5841,269500.0],["2016-01-14",48.6853,48.9167,48.0996,48.3021,233500.0],["2016-01-15",47.5067,47.9116,47.1524,47.767,235800.0],["2016-01-19",48.1214,48.7504,47.6947,48.4974,225500.0],["2016-01-20",48.3166,48.6564,46.9138,47.955,343800.0],["2016-01-21",48.2804,48.4973,47.4778,47.579,217600.0],["2016-01-22",47.9478,48.8589,47.6296,48.6854,227400.0],["2016-01-25",48.642,49.3,48.3166,48.3599,292000.0],["2016-01-26",48.4684,48.9384,48.0779,48.5769,470200.0],["2016-01-27",48.2298,48.36,47.3259,47.514,263400.0],["2016-01-28",47.8249,48.0056,46.7113,46.7981,200200.0],["2016-01-29",47.3043,48.1575,46.9644,48.1503,462100.0],["2016-02-01",47.7598,49.6398,47.4778,49.112,282700.0],["2016-02-02",49.0107,49.3217,48.6347,49.018,246800.0],["2016-02-03",49.2566,49.7627,48.519,49.1626,209600.0],["2016-02-04",48.9384,49.1192,48.0707,48.8589,221300.0],["2016-02-05",48.5986,48.6781,47.6803,47.7019,221400.0],["2016-02-08",47.5573,47.5573,46.1473,46.7402,357100.0],["2016-02-09",46.3859,46.7836,45.9376,46.1401,158200.0],["2016-02-10",46.3064,47.6152,46.0244,46.5956,232100.0],["2016-02-11",45.9665,46.4655,45.2507,46.2268,210900.0],["2016-02-12",46.3787,47.0078,46.2919,46.9138,212300.0],["2016-02-16",47.2898,47.7092,47.0945,47.6224,125900.0],["2016-02-17",47.8032,48.6781,47.5645,47.6369,270200.0],["2016-02-18",47.6513,48.2659,47.3259,47.7742,126400.0],["2016-02-19",47.5429,48.5263,47.5429,48.3021,169000.0],["2016-02-22",48.6275,49.0469,48.0924,48.172,204200.0],["2016-02-23",48.049,48.989,47.3259,48.3383,207200.0],["2016-02-24",48.0346,49.0035,47.9044,48.9818,210100.0],["2016-02-25",48.9529,50.1677,48.8444,49.8712,206900.0],["2016-02-26",49.8929,50.0954,49.1915,49.1987,164100.0],["2016-02-29",49.083,49.8567,48.6564,48.83,263700.0],["2016-03-01",49.0541,50.0592,49.0541,50.0592,231900.0],["2016-03-02",49.8061,50.2617,49.4518,49.6832,396100.0],["2016-03-03",49.77,50.0158,49.2927,49.5313,250100.0],["2016-03-04",49.3289,49.3939,48.6636,48.8227,329300.0],["2016-03-07",48.5552,48.9095,48.2226,48.4323,325900.0],["2016-03-08",48.3238,48.8372,48.0707,48.3599,304000.0],["2016-03-09",48.4395,49.0324,48.172,48.4901,202900.0],["2016-03-10",48.7938,48.8227,47.6441,48.4901,414600.0],["2016-03-11",48.8517,49.9869,48.4395,49.8929,744900.0],["2016-03-14",49.6398,50.1098,49.6109,50.0447,273300.0],["2016-03-15",49.6687,50.2761,49.6687,50.2183,335900.0],["2016-03-16",50.0953,50.9775,49.5675,50.6449,340800.0],["2016-03-17",50.7172,51.5126,50.3629,51.3246,222700.0],["2016-03-18",51.7078,51.7078,50.0375,50.0737,445700.0],["2016-03-21",49.8206,50.052,49.2927,49.3289,183800.0],["2016-03-22",49.1698,49.5892,49.0975,49.4301,288500.0],["2016-03-23",49.0758,49.1047,48.2009,48.4467,919600.0],["2016-03-24",48.6781,49.3072,48.6275,49.2783,5605200.0],["2016-03-28",49.3433,49.7049,48.8444,49.6037,690200.0],["2016-03-29",49.5453,51.0126,49.5453,50.9834,922400.0],["2016-03-30",51.5893,52.2536,51.2389,51.8667,855100.0],["2016-03-31",51.6039,52.385,51.3338,52.2755,749400.0],["2016-04-01",52.1952,52.3777,51.947,52.3777,951800.0],["2016-04-04",52.3923,52.5894,52.1149,52.4288,1028200.0],["2016-04-05",52.2609,52.4507,51.9762,52.2901,785600.0],["2016-04-06",52.2025,52.2974,51.4141,51.7353,690300.0],["2016-04-07",51.436,52.0857,51.436,52.0273,965000.0],["2016-04-08",52.1368,52.4069,51.8229,52.2025,413500.0],["2016-04-11",52.2536,52.2755,51.7937,52.0492,441600.0],["2016-04-12",52.2171,52.3923,51.7791,51.9178,470800.0],["2016-04-13",52.1295,52.1295,50.8082,51.0199,480000.0],["2016-04-14",50.8082,50.8739,50.2388,50.2461,516300.0],["2016-04-15",50.2753,50.6768,49.9687,50.5308,392700.0],["2016-04-18",50.5819,50.9834,50.4578,50.7571,388700.0],["2016-04-19",50.9031,51.144,50.7571,50.9542,485600.0],["2016-04-20",50.9907,50.9907,49.8519,49.903,412700.0],["2016-04-21",49.9394,49.9394,48.713,49.0634,520500.0],["2016-04-22",49.3117,49.7351,49.1365,49.7351,502200.0],["2016-04-25",49.6767,50.0782,49.5745,50.0636,671300.0],["2016-04-26",50.6184,50.7644,50.0198,50.3702,560400.0],["2016-04-27",50.3702,50.3702,49.3044,49.9687,503500.0],["2016-04-28",49.6986,50.2607,49.6402,49.8738,474800.0],["2016-04-29",49.6329,49.8884,48.9101,49.5453,1319300.0],["2016-05-02",49.3774,50.8958,49.3774,50.8009,434300.0],["2016-05-03",50.5819,50.9834,50.3921,50.7936,401400.0],["2016-05-04",50.7425,52.2317,50.6038,52.1587,671100.0],["2016-05-05",52.0419,52.2171,51.801,52.0638,460400.0],["2016-05-06",52.1295,52.4872,51.8667,52.2974,416700.0],["2016-05-09",52.385,53.4727,52.2317,53.334,653300.0],["2016-05-10",53.4581,53.5603,52.6405,52.8522,347000.0],["2016-05-11",52.8449,52.8595,51.4068,51.6769,533900.0],["2016-05-12",51.9032,52.3777,51.3265,52.1003,337200.0],["2016-05-13",52.0492,52.1587,51.4141,51.7207,269200.0],["2016-05-16",51.6185,52.4945,51.4798,52.2025,228000.0],["2016-05-17",51.9981,52.1587,50.8447,51.1221,489600.0],["2016-05-18",51.1294,51.3703,50.1658,50.5965,315200.0],["2016-05-19",50.1877,50.2461,49.6037,49.8154,206800.0],["2016-05-20",50.0928,50.6476,49.8811,50.6257,398200.0],["2016-05-23",50.7644,50.8374,50.3848,50.5089,250500.0],["2016-05-24",50.8447,51.2243,50.7352,50.8228,287600.0],["2016-05-25",50.9396,50.9396,50.1512,50.6914,226100.0],["2016-05-26",50.6622,50.9688,50.5746,50.8082,218000.0],["2016-05-27",50.8885,51.2097,50.5965,51.1367,371100.0],["2016-05-31",51.1002,51.1659,50.5527,50.9761,313500.0],["2016-06-01",50.8666,51.1878,50.4943,50.7352,313300.0],["2016-06-02",50.5818,50.9103,50.4796,50.8519,261700.0],["2016-06-03",51.217,51.4506,50.6914,50.9104,346700.0],["2016-06-06",50.9396,51.1294,49.7059,49.9979,375800.0],["2016-06-07",50.122,50.2972,49.7351,49.7935,258100.0],["2016-06-08",49.8008,50.1439,49.6037,50.1074,286400.0],["2016-06-09",50.1074,50.9615,50.0417,50.6111,401200.0],["2016-06-10",50.2534,51.0564,50.195,50.7571,387400.0],["2016-06-13",50.9542,51.5236,50.6768,51.2973,585600.0],["2016-06-14",51.4433,51.5893,51.1002,51.4798,304300.0],["2016-06-15",51.4652,52.4799,51.4652,52.3923,511600.0],["2016-06-16",52.2171,52.8522,52.1149,52.823,557400.0],["2016-06-17",52.9617,53.0201,52.3777,52.8595,615500.0],["2016-06-20",53.1223,53.3559,52.5091,52.5164,522900.0],["2016-06-21",52.5529,52.8887,52.3266,52.5456,336700.0],["2016-06-22",52.6697,52.8376,52.2974,52.7354,581100.0],["2016-06-23",52.8668,53.1661,52.5748,52.7573,452500.0],["2016-06-24",51.5674,53.699,51.1002,53.3194,4759500.0],["2016-06-27",53.2463,53.8084,53.0711,53.7062,755600.0],["2016-06-28",53.9493,55.8201,53.7136,55.5623,700900.0],["2016-06-29",55.8495,56.0926,55.1719,55.8053,605200.0],["2016-06-30",55.7317,56.4829,55.3929,56.4461,669700.0],["2016-07-01",56.726,56.8364,56.0705,56.2472,328000.0],["2016-07-05",56.2914,56.9764,56.2914,56.9469,513400.0],["2016-07-06",56.8217,57.3814,56.667,57.2636,647000.0],["2016-07-07",57.0427,57.0427,56.1736,56.4314,651000.0],["2016-07-08",56.6597,57.19,56.5418,57.109,760700.0],["2016-07-11",57.0427,57.1605,56.5639,56.9543,958200.0],["2016-07-12",56.9101,57.0574,55.7832,55.9379,1053700.0],["2016-07-13",56.3282,56.3282,55.7906,56.0115,1247400.0],["2016-07-14",55.8421,55.8421,55.1572,55.2308,1397400.0],["2016-07-15",55.275,55.6433,54.87,55.5844,787500.0],["2016-07-18",55.7317,55.8716,55.4592,55.5181,494800.0],["2016-07-19",55.5181,55.7611,55.3413,55.7464,435400.0],["2016-07-20",55.7464,55.8495,55.4371,55.6948,236900.0],["2016-07-21",55.4297,55.8863,55.3339,55.8642,399300.0],["2016-07-22",55.6433,57.0353,55.6433,56.9543,674200.0],["2016-07-25",56.9027,57.2415,56.7407,57.2194,495200.0],["2016-07-26",57.352,57.352,56.5787,56.9322,451500.0],["2016-07-27",57.0132,57.4478,56.4829,57.3741,752400.0],["2016-07-28",57.4183,58.2505,57.0795,57.8455,403700.0],["2016-07-29",57.8749,58.7808,57.7055,58.2947,359800.0],["2016-08-01",58.1843,58.9208,57.9633,58.8692,384000.0],["2016-08-02",63.3251,63.3251,57.2489,57.7423,902800.0],["2016-08-03",57.5508,57.6981,56.6818,57.4477,697300.0],["2016-08-04",57.595,57.6834,56.8733,57.1163,637000.0],["2016-08-05",57.0869,57.2268,56.4314,56.7481,426900.0],["2016-08-08",56.7996,57.3225,56.4903,57.1973,390300.0],["2016-08-09",57.2121,57.4772,56.7407,57.4477,297000.0],["2016-08-10",57.5435,58.0443,57.1679,58.0296,419100.0],["2016-08-11",58.0001,58.2137,57.1605,57.5214,358700.0],["2016-08-12",57.7424,58.3389,57.6319,58.0001,289700.0],["2016-08-15",57.9191,58.3168,57.7718,57.9118,337500.0],["2016-08-16",57.6687,58.1253,56.7407,56.7554,302000.0],["2016-08-17",56.9027,56.9985,56.0116,56.9396,332700.0],["2016-08-18",56.9616,57.2047,56.4977,56.9248,266000.0],["2016-08-19",56.6744,56.969,56.4461,56.7554,284200.0],["2016-08-22",56.7849,57.1384,56.6965,57.0206,382200.0],["2016-08-23",57.2047,57.2194,56.7333,56.9027,250300.0],["2016-08-24",56.8438,56.8438,55.658,55.798,684100.0],["2016-08-25",55.7832,56.0484,55.5623,55.9011,860700.0],["2016-08-26",55.9674,56.1441,54.6711,55.1646,600600.0],["2016-08-29",55.4297,56.0852,55.4297,55.9821,298900.0],["2016-08-30",56.0778,56.0778,55.2161,55.9085,221400.0],["2016-08-31",55.8348,56.5934,55.5402,56.3577,633000.0],["2016-09-01",56.2914,56.505,55.9674,56.343,282900.0],["2016-09-02",56.4903,57.3299,56.4387,56.7554,575700.0],["2016-09-06",56.8585,57.3815,56.5124,57.3741,331000.0],["2016-09-07",57.3225,58.0443,57.0206,58.0222,341700.0],["2016-09-08",57.5729,57.8823,57.2783,57.5582,250400.0],["2016-09-09",56.6744,56.8806,56.1073,56.4166,2280900.0],["2016-09-12",56.7186,58.1474,56.3724,57.7865,1213000.0],["2016-09-13",57.5361,57.6982,56.5197,56.9911,1531000.0],["2016-09-14",57.2047,57.2636,56.6597,56.9027,694500.0],["2016-09-15",56.6523,56.969,56.2988,56.667,505500.0],["2016-09-16",57.271,57.3078,56.4019,56.8806,817700.0],["2016-09-19",56.9322,57.816,56.9322,57.7276,455800.0],["2016-09-20",58.1033,58.118,57.2489,57.3446,722200.0],["2016-09-21",57.2489,58.199,56.667,58.0664,609600.0],["2016-09-22",58.5009,58.9208,58.4494,58.6556,489600.0],["2016-09-23",58.3684,59.6131,58.0959,59.4879,357000.0],["2016-09-26",59.37,60.1507,59.2375,60.0623,390800.0],["2016-09-27",60.3054,61.2334,59.5689,59.6204,661300.0],["2016-09-28",59.8432,60.0659,58.9299,59.3754,342700.0],["2016-09-29",59.0636,59.2418,58.3657,58.9745,278900.0],["2016-09-30",59.2269,59.2344,58.2617,58.2692,418600.0],["2016-10-03",58.0316,58.039,57.2,57.3336,459200.0],["2016-10-04",57.1703,57.3411,56.5541,56.7619,306000.0],["2016-10-05",56.9327,57.0144,55.1359,55.2844,442000.0],["2016-10-06",54.787,55.9229,54.2895,55.4403,383100.0],["2016-10-07",55.6259,56.1382,55.4255,55.7596,547100.0],["2016-10-10",55.7076,56.3759,55.574,55.9972,277600.0],["2016-10-11",55.9749,56.4501,55.6037,56.1754,482500.0],["2016-10-12",56.5169,57.8608,56.1977,57.7866,871100.0],["2016-10-13",57.638,58.4028,57.6009,58.336,424000.0],["2016-10-14",58.4102,58.6849,57.7346,58.2023,259200.0],["2016-10-17",58.1726,58.7666,57.5935,58.4325,502700.0],["2016-10-18",58.581,58.8928,58.1949,58.6033,453400.0],["2016-10-19",58.4845,58.4919,57.8385,58.0167,502500.0],["2016-10-20",57.9425,58.2617,57.638,57.8831,265700.0],["2016-10-21",57.6084,57.9053,57.4227,57.4673,240700.0],["2016-10-24",57.7568,58.1503,57.0812,57.6306,226300.0],["2016-10-25",57.4227,58.1652,57.1183,58.0984,261100.0],["2016-10-26",57.7271,58.091,56.9253,58.0093,238900.0],["2016-10-27",57.7049,57.794,56.2942,56.3164,277300.0],["2016-10-28",56.5466,56.7545,56.012,56.257,403600.0],["2016-10-31",56.6209,57.2074,56.3313,57.1183,535100.0],["2016-11-01",56.3536,57.742,56.3536,56.6802,441900.0],["2016-11-02",56.851,57.0663,56.3981,56.5615,309000.0],["2016-11-03",56.5763,56.606,55.6928,55.7076,201800.0],["2016-11-04",55.7447,56.0269,55.4032,55.7818,267600.0],["2016-11-07",56.3239,56.4278,55.6631,55.7967,419400.0],["2016-11-08",55.9526,56.9921,55.6557,56.8585,441900.0],["2016-11-09",55.6185,56.5763,54.6013,55.7299,383800.0],["2016-11-10",55.4774,55.715,53.6213,53.9331,493700.0],["2016-11-11",54.089,55.2844,53.8811,54.0148,196500.0],["2016-11-14",53.6881,54.4751,52.6264,54.1261,577100.0],["2016-11-15",54.4009,54.8315,53.0718,53.302,344300.0],["2016-11-16",53.3317,54.2301,53.1238,53.2352,354700.0],["2016-11-17",53.302,53.6955,52.3145,52.3516,355700.0],["2016-11-18",52.4779,52.864,51.8987,52.7526,685700.0],["2016-11-21",52.7823,53.3243,52.4036,52.4185,370200.0],["2016-11-22",52.6709,53.3763,52.3368,53.0719,291200.0],["2016-11-23",52.3591,53.2723,52.3591,53.1758,180700.0],["2016-11-25",53.1535,53.6064,53.1535,53.4208,104000.0],["2016-11-28",53.5693,54.1336,53.2723,53.6881,249400.0],["2016-11-29",53.599,54.9206,53.599,54.4528,263800.0],["2016-11-30",53.948,54.2152,53.2278,53.5841,429300.0],["2016-12-01",53.25,53.4357,52.2254,52.7526,483200.0],["2016-12-02",53.1387,54.4677,53.109,53.5025,259600.0],["2016-12-05",53.2649,54.1855,52.9159,53.5767,271500.0],["2016-12-06",53.5767,54.0742,53.0867,53.1461,357000.0],["2016-12-07",53.1758,54.98,53.1758,54.6979,529900.0],["2016-12-08",54.089,55.4181,54.089,55.2102,274200.0],["2016-12-09",55.1508,56.0046,54.6979,54.9652,240800.0],["2016-12-12",54.7276,55.3067,54.6533,55.2473,210900.0],["2016-12-13",55.3735,55.7447,54.7498,55.1656,193500.0],["2016-12-14",55.4106,55.4775,53.8366,54.1559,383700.0],["2016-12-15",54.3266,55.1434,54.0371,54.5271,316300.0],["2016-12-16",55.1359,55.6779,54.6904,55.3512,674000.0],["2016-12-19",55.7744,56.2867,55.2102,56.2199,287100.0],["2016-12-20",55.9749,56.3461,55.5962,56.3461,327900.0],["2016-12-21",56.3462,56.6209,55.2399,55.2399,428700.0],["2016-12-22",55.0839,55.5962,54.7498,55.5517,260500.0],["2016-12-23",55.5591,55.9452,55.3735,55.7893,182200.0],["2016-12-27",55.6185,56.0343,55.277,55.6334,110200.0],["2016-12-28",55.551,56.3074,55.2439,56.1951,384700.0],["2016-12-29",56.4572,57.2062,56.0453,56.8167,394800.0],["2016-12-30",56.8392,57.6256,56.5321,57.3785,418700.0],["2017-01-03",57.2661,57.4234,56.7418,57.019,292100.0],["2017-01-04",57.2062,57.5358,56.9516,57.4009,339500.0],["2017-01-05",57.2511,58.045,56.7718,57.9177,369600.0],["2017-01-06",57.6256,59.0861,57.5208,58.7641,424100.0],["2017-01-09",59.1161,59.1161,58.2098,58.4345,271700.0],["2017-01-10",58.427,58.4645,57.8353,57.8653,215800.0],["2017-01-11",57.8503,58.1724,57.3785,57.5358,445100.0],["2017-01-12",57.8279,58.2847,57.371,58.2623,198500.0],["2017-01-13",57.9028,58.5544,57.9028,58.3372,139200.0],["2017-01-17",58.6442,58.8989,57.9776,58.2847,319000.0],["2017-01-18",58.1125,59.0562,58.0526,58.4645,197700.0],["2017-01-19",58.0525,58.3746,57.7904,58.0675,139200.0],["2017-01-20",58.0001,58.5843,57.7604,58.3521,253800.0],["2017-01-23",58.6218,59.4007,58.3222,59.1835,318200.0],["2017-01-24",59.1086,59.4831,59.0412,59.3707,216300.0],["2017-01-25",59.3857,59.4531,58.9438,59.161,247600.0],["2017-01-26",59.0711,59.3782,58.7491,58.9738,109100.0],["2017-01-27",59.1011,59.161,58.0825,58.7041,183100.0],["2017-01-30",58.7191,58.9813,58.3222,58.5544,162700.0],["2017-01-31",58.6068,59.4756,58.6068,58.9888,243000.0],["2017-02-01",58.6592,59.2883,58.2772,58.427,209300.0],["2017-02-02",58.7715,59.0861,58.5394,58.6292,218000.0],["2017-02-03",59.1685,59.4307,58.5094,58.7865,198700.0],["2017-02-06",59.0412,59.161,58.5543,58.8464,173700.0],["2017-02-07",58.779,59.3632,58.779,59.1835,222200.0],["2017-02-08",59.513,60.2171,59.1385,59.8501,176300.0],["2017-02-09",59.8126,60.1047,59.0037,59.6179,251600.0],["2017-02-10",59.3183,60.1796,59.3108,60.1197,177700.0],["2017-02-13",60.1497,60.4268,59.5355,60.4043,169600.0],["2017-02-14",60.1571,60.5766,59.4232,60.0298,156600.0],["2017-02-15",59.8276,60.4118,59.221,60.3144,333900.0],["2017-02-16",60.2246,60.8088,60.1422,60.659,200700.0],["2017-02-17",60.5241,60.7938,60.1496,60.614,164800.0],["2017-02-21",60.3743,61.2731,60.2096,61.1083,244800.0],["2017-02-22",61.1982,61.5652,60.1272,60.6814,328600.0],["2017-02-23",61.1158,61.9247,60.1047,61.6551,516400.0],["2017-02-24",61.9097,62.7336,61.4004,62.5538,285300.0],["2017-02-27",61.8573,62.4415,61.5652,62.3367,335300.0],["2017-02-28",61.8348,62.404,61.4978,62.037,327300.0],["2017-03-01",61.67,62.0221,61.1757,61.8723,327200.0],["2017-03-02",61.8723,61.8723,60.981,61.5203,235300.0],["2017-03-03",61.6176,61.6176,60.3668,61.3255,321200.0],["2017-03-06",61.2581,61.393,60.5541,61.2806,300500.0],["2017-03-07",61.1982,61.5278,60.8013,61.5053,227500.0],["2017-03-08",61.0784,61.0784,60.4792,60.5991,311000.0],["2017-03-09",60.2246,60.6964,59.3408,59.6329,307000.0],["2017-03-10",60.0673,60.6889,59.1535,59.2808,249200.0],["2017-03-13",59.3258,60.1796,59.0786,59.5729,209100.0],["2017-03-14",59.558,59.7752,59.176,59.3932,238500.0],["2017-03-15",59.4456,60.614,59.4456,60.4118,245800.0],["2017-03-16",60.1721,60.7189,60.0223,60.1047,202100.0],["2017-03-17",59.9999,60.644,59.9774,60.3294,555800.0],["2017-03-20",60.3294,60.4567,59.7377,59.925,211800.0],["2017-03-21",60.1347,60.1796,59.5355,59.7602,254200.0],["2017-03-22",60.0298,60.2096,59.1685,59.7527,309100.0],["2017-03-23",59.6853,61.2431,59.3632,60.7563,380500.0],["2017-03-24",61.0334,61.1458,60.3144,60.3369,235900.0],["2017-03-27",60.4942,60.614,59.4905,59.7901,175200.0],["2017-03-28",59.6928,60.0148,59.0861,59.9924,314200.0],["2017-03-29",59.9168,60.3473,59.5014,60.1736,231500.0],["2017-03-30",60.219,60.219,59.5921,60.083,191400.0],["2017-03-31",59.9848,60.7477,59.9093,60.6721,309200.0],["2017-04-03",60.8987,61.1631,60.1661,60.4455,230300.0],["2017-04-04",60.5664,60.8156,59.9773,60.4984,450800.0],["2017-04-05",60.6268,61.4274,60.3776,61.1782,334500.0],["2017-04-06",61.2235,61.7522,61.0271,61.6615,235300.0],["2017-04-07",61.7824,62.2054,61.6918,62.0996,313100.0],["2017-04-10",62.1147,62.5679,61.8806,62.4924,222000.0],["2017-04-11",62.5075,62.6812,62.2431,62.3564,334400.0],["2017-04-12",62.4093,62.7794,61.9335,62.2205,306100.0],["2017-04-13",62.3111,62.3111,61.6087,61.9486,155000.0],["2017-04-17",62.2205,63.1268,62.16,63.1192,332400.0],["2017-04-18",63.1117,64.086,62.9304,64.0482,392300.0],["2017-04-19",63.4365,64.0634,63.4365,63.7839,318100.0],["2017-04-20",63.7839,63.9576,63.089,63.7084,200000.0],["2017-04-21",63.5347,64.1918,63.4516,63.9274,340100.0],["2017-04-24",64.086,64.1918,62.8776,63.58,474500.0],["2017-04-25",63.2401,63.9954,62.1978,63.9576,140900.0],["2017-04-26",63.6706,63.8368,62.8398,62.8398,399300.0],["2017-04-27",62.8322,64.4486,62.0316,63.9198,360400.0],["2017-04-28",63.8217,63.9652,62.7945,63.1495,292400.0],["2017-05-01",63.444,63.799,62.938,63.2174,262300.0],["2017-05-02",63.3232,63.4138,62.6359,62.9682,245400.0],["2017-05-03",63.293,63.293,62.3035,62.4773,305200.0],["2017-05-04",62.2582,62.6887,61.7069,62.5981,292500.0],["2017-05-05",62.583,63.0588,62.583,63.0286,227700.0],["2017-05-08",62.8927,62.9984,62.2658,62.8776,214800.0],["2017-05-09",63.006,63.512,62.6434,63.3232,341800.0],["2017-05-10",63.3232,64.1993,63.2326,63.8745,560500.0],["2017-05-11",63.5422,63.8896,63.157,63.3232,307000.0],["2017-05-12",63.3307,63.7764,63.2703,63.6102,183300.0],["2017-05-15",63.5044,64.0331,62.8549,62.9002,347900.0],["2017-05-16",62.9909,63.512,62.7794,63.4063,275900.0],["2017-05-17",63.5347,64.0558,63.4214,63.6706,304300.0],["2017-05-18",63.7688,64.4485,63.1948,64.3806,455200.0],["2017-05-19",64.7733,65.4606,63.7839,64.1238,287100.0],["2017-05-22",64.7205,65.4757,64.5845,65.3322,371100.0],["2017-05-23",65.4908,66.0044,65.302,65.7779,336400.0],["2017-05-24",65.8005,66.4576,65.8005,66.2688,247900.0],["2017-05-25",65.4757,65.5815,64.6071,64.9244,3225700.0],["2017-05-26",64.9924,65.5966,64.9319,65.3247,1480300.0],["2017-05-30",65.5588,65.7325,64.9093,65.083,662100.0],["2017-05-31",65.3398,65.506,64.509,65.0603,1828500.0],["2017-06-01",65.302,65.4757,64.4108,65.2794,927400.0],["2017-06-02",65.7023,67.802,65.6117,67.6283,1025200.0],["2017-06-05",67.5075,67.7643,66.7673,67.2733,653300.0],["2017-06-06",67.1676,67.4697,66.2008,66.2386,532000.0],["2017-06-07",66.3368,67.16,66.1706,67.0543,449700.0],["2017-06-08",67.092,67.1676,66.4047,67.0165,365200.0],["2017-06-09",67.0618,67.0769,66.2386,66.4803,355000.0],["2017-06-12",66.4878,66.9636,66.1026,66.9334,1056500.0],["2017-06-13",67.0316,67.3489,66.8277,67.3489,361600.0],["2017-06-14",67.8473,68.2325,67.3186,67.5301,466600.0],["2017-06-15",67.5075,68.5951,67.3035,68.2627,482400.0],["2017-06-16",68.444,68.6177,67.7718,68.5951,832500.0],["2017-06-19",68.4289,68.8443,68.0211,68.7688,393400.0],["2017-06-20",68.6857,69.0105,68.0815,68.512,317400.0],["2017-06-21",68.5724,68.6857,68.0211,68.5271,398200.0],["2017-06-22",68.3156,68.7839,68.0588,68.3685,447500.0],["2017-06-23",68.3685,68.7008,67.8247,67.8851,683600.0],["2017-06-26",67.9908,68.2627,67.5301,67.6207,333700.0],["2017-06-27",67.1298,67.8096,66.873,66.941,514700.0],["2017-06-28",67.2454,67.2987,66.6899,66.7279,520200.0],["2017-06-29",66.6366,67.3063,65.8375,66.6823,505100.0],["2017-06-30",67.0019,67.2378,66.5605,66.7355,385700.0],["2017-07-03",66.8268,67.215,66.4083,66.8649,198200.0],["2017-07-05",66.9334,67.2606,66.6899,66.9106,347900.0],["2017-07-06",66.6899,67.0475,65.8299,65.9745,448400.0],["2017-07-07",65.9821,66.4159,65.9821,66.3094,368100.0],["2017-07-10",66.4691,66.629,65.3733,65.4798,478900.0],["2017-07-11",65.4722,65.5407,64.8558,65.1602,535400.0],["2017-07-12",65.4265,66.0582,65.4265,65.6016,254400.0],["2017-07-13",65.5483,65.7538,65.1145,65.2439,323600.0],["2017-07-14",65.7005,66.4159,65.4037,66.2028,381500.0],["2017-07-17",66.2409,66.9562,65.9136,66.941,212300.0],["2017-07-18",67.0475,67.7173,66.4539,67.3291,400000.0],["2017-07-19",67.4281,68.1815,67.2911,68.1206,203800.0],["2017-07-20",68.1739,68.6838,68.0141,68.3033,350400.0],["2017-07-21",68.2804,68.4859,67.9227,68.4098,227600.0],["2017-07-24",68.4403,68.4403,67.7401,67.8466,382300.0],["2017-07-25",67.6412,67.9456,66.6061,66.8116,407400.0],["2017-07-26",66.8953,67.3291,66.7203,67.2226,302300.0],["2017-07-27",67.2911,67.9075,66.2713,67.6335,406000.0],["2017-07-28",67.7097,68.3946,67.7097,68.2043,407100.0],["2017-07-31",68.1434,68.1434,67.0932,67.7401,437500.0],["2017-08-01",67.7781,68.1434,67.2835,67.6564,404500.0],["2017-08-02",67.4585,67.7249,66.9638,67.6868,409800.0],["2017-08-03",67.6564,68.2195,67.4813,67.9075,225800.0],["2017-08-04",67.6031,68.075,67.215,67.2987,233200.0],["2017-08-07",67.3063,67.3976,66.804,67.0704,140600.0],["2017-08-08",67.0704,67.4052,66.6594,66.8877,347700.0],["2017-08-09",67.1236,67.2835,66.4387,66.629,290500.0],["2017-08-10",66.7888,66.8269,66.3093,66.7051,221100.0],["2017-08-11",66.2332,66.492,65.9212,66.2941,258200.0],["2017-08-14",66.7279,67.8238,66.4996,67.7858,262100.0],["2017-08-15",67.702,67.7934,67.3596,67.7934,185700.0],["2017-08-16",67.9608,68.1435,67.4966,67.7858,178600.0],["2017-08-17",67.7858,68.4098,67.5727,68.2804,221500.0],["2017-08-18",68.113,68.1511,67.4585,67.5651,255400.0],["2017-08-21",67.6488,68.2576,67.3291,68.0065,273900.0],["2017-08-22",68.0064,68.2195,67.5803,68.1054,227600.0],["2017-08-23",68.1206,68.8132,68.0826,68.5316,275300.0],["2017-08-24",68.6381,68.9121,68.4174,68.5848,361600.0],["2017-08-25",68.699,68.699,68.014,68.3565,214800.0],["2017-08-28",68.425,68.6077,68.0293,68.2424,247500.0],["2017-08-29",68.3793,68.6533,67.664,67.7172,191400.0],["2017-08-30",67.7706,68.4935,67.527,68.4327,287100.0],["2017-08-31",68.4859,68.9654,68.3185,68.7294,364400.0],["2017-09-01",68.874,69.3535,68.7751,69.0871,244200.0],["2017-09-05",69.0947,69.5057,68.8588,69.3611,462100.0],["2017-09-06",69.4676,69.9167,69.1176,69.1785,382100.0],["2017-09-07",69.2698,69.7797,68.9502,68.9882,471000.0],["2017-09-08",68.8893,69.0186,66.081,67.4205,991900.0],["2017-09-11",67.6412,69.0491,67.489,68.5164,502100.0],["2017-09-12",68.2804,68.2804,66.4311,66.766,425900.0],["2017-09-13",66.804,66.8192,66.3322,66.6823,387200.0],["2017-09-14",66.6594,67.938,66.2561,67.8695,378200.0],["2017-09-15",67.938,68.4022,67.6335,67.8695,1096300.0],["2017-09-18",67.9684,68.288,67.5498,67.7934,394800.0],["2017-09-19",67.8923,67.8923,67.2074,67.5498,520100.0],["2017-09-20",67.4966,67.7858,66.7279,66.8801,389600.0],["2017-09-21",66.9562,67.4281,66.6366,66.6442,319500.0],["2017-09-22",66.9258,66.9258,65.6625,65.7994,459600.0],["2017-09-25",66.0278,66.0278,65.5559,65.6625,280800.0],["2017-09-26",65.7233,65.944,65.2667,65.2667,351200.0],["2017-09-27",64.8329,65.0308,64.323,64.4524,422600.0],["2017-09-28",64.5751,65.603,64.437,65.5647,460000.0],["2017-09-29",65.511,65.8946,65.2579,65.7258,296200.0],["2017-10-02",65.9099,66.2628,65.5417,65.8562,449000.0],["2017-10-03",65.8102,66.3548,65.4113,66.2704,603400.0],["2017-10-04",66.2474,66.9455,65.8562,66.9148,617100.0],["2017-10-05",67.2217,67.7356,67.0299,67.3981,430900.0],["2017-10-06",67.237,67.4671,66.5236,67.3827,345900.0],["2017-10-09",67.6052,68.1345,67.4595,67.8814,283700.0],["2017-10-10",68.0348,68.5181,67.7586,67.82,513700.0],["2017-10-11",67.797,68.426,67.6282,67.7279,213800.0],["2017-10-12",67.728,68.2112,67.7126,68.0578,236000.0],["2017-10-13",68.2189,68.3493,67.6206,68.1575,263100.0],["2017-10-16",68.1652,68.2573,67.3904,67.5055,316100.0],["2017-10-17",67.5055,68.3723,67.4288,68.2726,272900.0],["2017-10-18",67.9121,68.38,67.5055,68.1959,278400.0],["2017-10-19",68.5411,68.9476,67.889,68.7405,356200.0],["2017-10-20",68.8172,68.8633,68.1575,68.6101,247500.0],["2017-10-23",68.7405,68.7866,67.843,68.1038,230900.0],["2017-10-24",68.2649,70.1827,68.1422,68.9707,695400.0],["2017-10-25",68.8633,69.2238,68.1499,68.7482,255100.0],["2017-10-26",68.9476,68.9476,68.3263,68.7559,298900.0],["2017-10-27",68.7175,69.7685,68.7175,69.0934,260300.0],["2017-10-30",69.1088,69.454,68.9247,69.0397,279700.0],["2017-10-31",69.0934,69.3082,68.6869,69.2392,212700.0],["2017-11-01",69.1778,70.1827,69.1164,69.8912,318600.0],["2017-11-02",69.9219,70.7427,69.9219,69.9832,309300.0],["2017-11-03",69.9142,70.9115,69.8375,70.7197,242400.0],["2017-11-06",70.9882,71.6479,70.8578,71.3794,323300.0],["2017-11-07",71.4331,71.9854,71.2873,71.3027,450800.0],["2017-11-08",71.2873,71.5328,71.0802,71.4638,272100.0],["2017-11-09",71.3947,71.5328,70.9268,71.0648,230300.0],["2017-11-10",71.0035,71.4638,70.8961,70.9882,217100.0],["2017-11-13",70.9575,71.7169,70.9575,71.5635,249500.0],["2017-11-14",71.3794,71.9931,71.3794,71.786,384200.0],["2017-11-15",71.786,71.809,70.9575,71.1263,354500.0],["2017-11-16",71.0419,71.6862,70.9268,71.5405,253800.0],["2017-11-17",71.3947,71.5788,70.9191,71.0342,247600.0],["2017-11-20",71.1186,71.7016,71.1109,71.387,192800.0],["2017-11-21",71.4254,71.7936,71.3487,71.6862,429900.0],["2017-11-22",71.6555,71.8396,71.1416,71.4714,244000.0],["2017-11-24",71.6785,72.0467,71.3717,72.0237,119000.0],["2017-11-27",71.9931,72.0928,71.5711,71.5942,238900.0],["2017-11-28",71.7323,71.7323,70.8347,71.0956,314600.0],["2017-11-29",70.8654,71.2873,70.5356,71.1186,277700.0],["2017-11-30",71.4254,71.7783,70.9728,71.387,269800.0],["2017-12-01",71.3564,71.9777,71.0035,71.901,289600.0],["2017-12-04",72.1158,73.2128,72.1158,72.8906,346500.0],["2017-12-05",72.8829,72.9366,72.1235,72.1618,264000.0],["2017-12-06",72.3383,72.6911,71.832,72.5224,237500.0],["2017-12-07",72.6605,73.4966,72.4303,72.9903,379300.0],["2017-12-08",73.2511,73.3355,72.7525,73.3355,316500.0],["2017-12-11",73.512,73.512,72.8983,73.2358,179600.0],["2017-12-12",73.2051,73.3892,72.5454,73.2205,278600.0],["2017-12-13",73.3278,73.7037,72.7908,72.9212,314000.0],["2017-12-14",73.044,73.044,72.5377,72.6068,370700.0],["2017-12-15",72.7525,72.9596,72.4303,72.6988,397700.0],["2017-12-18",72.7065,73.2434,72.4303,72.6911,382400.0],["2017-12-19",72.7755,72.7755,70.666,70.6967,464400.0],["2017-12-20",70.3745,71.0879,70.2288,70.2901,363500.0],["2017-12-21",70.4435,70.4742,69.5307,69.8835,329600.0],["2017-12-22",70.0523,70.758,69.8068,70.5893,250400.0],["2017-12-26",70.5049,71.0265,70.3821,70.8501,146500.0],["2017-12-27",70.9114,71.295,70.4358,71.1032,301500.0],["2017-12-28",71.0259,71.3891,70.3073,71.3814,331300.0],["2017-12-29",71.3968,71.7523,71.1573,71.6905,358900.0],["2018-01-02",71.8218,71.8218,70.5083,70.856,269600.0],["2018-01-03",70.9178,71.3118,70.3383,70.9023,243200.0],["2018-01-04",70.5314,70.8173,69.7433,69.9751,282000.0],["2018-01-05",69.6197,69.9828,69.1329,69.4728,460200.0],["2018-01-08",69.4419,70.4851,69.3183,70.4619,296400.0],["2018-01-09",70.4774,70.4774,69.7356,70.1606,337900.0],["2018-01-10",69.7897,69.8206,68.337,68.4838,415400.0],["2018-01-11",68.5224,68.8779,67.7884,68.0974,333300.0],["2018-01-12",67.9893,68.4761,67.2629,67.3711,339000.0],["2018-01-16",67.4716,68.677,67.4484,67.5489,382800.0],["2018-01-17",67.8965,68.2829,67.4716,68.0124,345900.0],["2018-01-18",67.8425,68.0665,67.062,67.7961,581900.0],["2018-01-19",67.5875,68.3911,67.4948,67.8657,387600.0],["2018-01-22",67.8347,68.9938,67.7498,68.9011,419100.0],["2018-01-23",69.1251,70.7014,68.9011,70.6705,463000.0],["2018-01-24",70.6164,70.9023,69.7201,69.8515,548400.0],["2018-01-25",69.6351,70.1683,69.3415,70.1528,230000.0],["2018-01-26",70.0524,70.1142,68.9629,69.1174,460900.0],["2018-01-29",69.1947,69.1947,68.0047,68.0202,527300.0],["2018-01-30",67.9352,68.7156,67.572,68.1052,334400.0],["2018-01-31",68.3447,68.9397,68.0433,68.646,627500.0],["2018-02-01",68.6152,68.9551,67.5179,67.6956,382600.0],["2018-02-02",67.1161,67.8888,66.8612,67.4716,442700.0],["2018-02-05",67.3943,67.7498,65.0144,65.1535,445000.0],["2018-02-06",64.7517,65.5244,61.9082,65.2153,649500.0],["2018-02-07",65.5012,67.3866,65.1998,66.0884,527600.0],["2018-02-08",66.0266,66.8071,64.8753,64.8753,411700.0],["2018-02-09",64.9526,65.9262,63.8399,65.4471,514700.0],["2018-02-12",65.6094,66.0344,63.3917,65.8953,458600.0],["2018-02-13",65.7871,66.5057,64.9603,66.2507,394300.0],["2018-02-14",65.9648,66.243,64.8521,65.6944,499500.0],["2018-02-15",65.7871,67.0929,65.7716,66.8534,452600.0],["2018-02-16",67.0621,67.572,66.5984,67.4098,315400.0],["2018-02-20",67.2861,67.5952,66.0653,66.1194,426200.0],["2018-02-21",66.1734,66.7993,65.4548,65.5939,427600.0],["2018-02-22",65.9725,68.6306,65.4162,67.7188,568400.0],["2018-02-23",68.0743,68.9242,67.4484,68.7929,302700.0],["2018-02-26",69.0247,69.0942,68.4606,68.7465,381800.0],["2018-02-27",68.6229,68.8856,66.9539,67.093,463800.0],["2018-02-28",67.4407,68.5765,67.1934,67.657,441200.0],["2018-03-01",67.3325,68.7079,67.0312,67.518,440800.0],["2018-03-02",67.0543,67.4098,66.6216,67.1702,453000.0],["2018-03-05",67.2784,67.8502,67.0002,67.232,597800.0],["2018-03-06",67.062,67.5565,66.5057,67.3711,532900.0],["2018-03-07",67.3943,68.0588,66.6216,67.4175,368300.0],["2018-03-08",67.6029,68.1515,67.4175,67.9584,252500.0],["2018-03-09",67.912,68.762,67.5643,68.7388,403200.0],["2018-03-12",68.5147,69.071,68.2597,68.6615,501900.0],["2018-03-13",69.0324,69.3492,68.167,68.4374,262900.0],["2018-03-14",68.847,69.2642,68.3679,69.0865,356300.0],["2018-03-15",69.1406,69.5888,68.8161,69.3956,585200.0],["2018-03-16",69.3569,69.8824,69.1251,69.7819,425900.0],["2018-03-19",69.4806,69.6428,69.0324,69.3956,503100.0],["2018-03-20",69.411,69.9674,69.1329,69.411,386800.0],["2018-03-21",69.411,69.6428,68.7465,69.241,690400.0],["2018-03-22",69.0247,70.3692,68.901,69.0788,517300.0],["2018-03-23",68.9551,69.3338,68.2597,68.4993,687300.0],["2018-03-26",68.8393,69.2565,68.3834,68.8393,445200.0],["2018-03-27",68.847,70.8328,68.2288,69.9751,421900.0],["2018-03-28",70.1776,71.3613,70.0296,70.9096,444300.0],["2018-03-29",71.0498,71.5638,70.7227,71.1589,536600.0],["2018-04-02",70.9097,71.2134,70.1075,70.4969,335700.0],["2018-04-03",70.6838,71.081,70.1698,70.715,458400.0],["2018-04-04",70.3956,71.5638,70.3956,71.338,334200.0],["2018-04-05",71.3691,71.3691,70.715,71.0654,266400.0],["2018-04-06",71.0421,71.595,70.7072,70.9642,432700.0],["2018-04-09",70.9798,71.4392,70.4969,70.5436,459100.0],["2018-04-10",70.6293,71.1589,70.4346,70.7695,330700.0],["2018-04-11",70.6293,71.704,70.6293,71.3691,466200.0],["2018-04-12",71.3691,71.4003,70.0919,70.1776,452600.0],["2018-04-13",70.4112,71.1822,69.7415,71.1355,318800.0],["2018-04-16",71.3146,71.6339,70.7695,71.338,227100.0],["2018-04-17",71.4003,72.3582,71.081,71.9299,321500.0],["2018-04-18",71.9299,72.1479,71.704,71.8754,191100.0],["2018-04-19",71.6962,71.6962,70.8551,71.3302,288400.0],["2018-04-20",71.3613,71.556,70.7772,71.1121,286200.0],["2018-04-23",71.2912,71.5171,70.9174,71.2912,333200.0],["2018-04-24",71.704,71.704,70.3411,71.1355,836600.0],["2018-04-25",71.7663,71.7663,70.7695,71.6028,430500.0],["2018-04-26",71.7118,72.4595,71.6495,72.0934,1003200.0],["2018-04-27",72.2025,73.3707,72.2025,73.1604,435300.0],["2018-04-30",73.4018,73.69,72.9267,73.0903,413600.0],["2018-05-01",73.0903,73.4408,72.7866,73.0825,322900.0],["2018-05-02",72.9189,73.2071,72.3816,72.8021,633400.0],["2018-05-03",72.8021,73.1526,72.662,72.9267,356500.0],["2018-05-04",72.8567,73.4797,72.8567,73.3161,469900.0],["2018-05-07",73.542,73.8769,73.542,73.7523,385100.0],["2018-05-08",73.8146,73.8146,73.1448,73.3083,264900.0],["2018-05-09",73.0825,73.2928,72.8489,73.2616,317500.0],["2018-05-10",73.5498,73.6744,73.2694,73.5342,217600.0],["2018-05-11",73.6355,73.8535,73.1993,73.2928,170900.0],["2018-05-14",73.2928,73.2928,71.9922,72.6152,308500.0],["2018-05-15",72.1869,72.2959,71.6962,72.0155,376100.0],["2018-05-16",72.0311,72.218,71.4236,71.5872,289200.0],["2018-05-17",71.7586,71.7741,70.8941,71.2601,402700.0],["2018-05-18",71.5327,71.8053,71.0498,71.3691,449600.0],["2018-05-21",71.5561,71.9688,70.9953,71.447,421700.0],["2018-05-22",71.2834,71.7274,71.19,71.6339,428500.0],["2018-05-23",71.7274,73.285,71.7274,72.7087,308200.0],["2018-05-24",73.0669,73.1993,72.2959,72.3582,331200.0],["2018-05-25",72.5997,73.2461,72.5529,73.0436,190300.0],["2018-05-29",72.88,74.422,72.771,74.0326,476300.0],["2018-05-30",73.6588,75.6837,73.6588,75.3177,599700.0],["2018-05-31",75.1385,75.4968,74.5544,75.2943,398500.0],["2018-06-01",75.232,75.9718,74.7647,75.8239,324000.0],["2018-06-04",75.9329,76.6416,75.5669,76.5482,372500.0],["2018-06-05",76.6961,77.0933,75.5824,75.6837,697800.0],["2018-06-06",75.6136,75.9563,74.6868,75.1074,463000.0],["2018-06-07",75.2242,75.341,74.6479,75.2008,554400.0],["2018-06-08",75.271,75.5903,75.232,75.4579,223500.0],["2018-06-11",75.45,75.6681,74.7102,74.9049,266300.0],["2018-06-12",74.7102,75.4345,74.5077,74.9361,565900.0],["2018-06-13",75.0451,75.3254,73.5965,74.2896,441800.0],["2018-06-14",74.4921,75.3799,74.4921,75.1697,199200.0],["2018-06-15",75.3177,75.7149,75.0217,75.1541,407900.0],["2018-06-18",74.9594,75.3254,74.4142,75.1229,251900.0],["2018-06-19",74.9205,75.4656,74.4143,74.5311,264600.0],["2018-06-20",74.8737,75.2242,74.2896,75.1463,232700.0],["2018-06-21",75.3644,75.5046,74.827,75.084,329900.0],["2018-06-22",75.4033,75.8161,74.8893,75.7616,323800.0],["2018-06-25",75.6759,76.2055,75.4423,76.0186,295900.0],["2018-06-26",76.0264,76.3223,75.6681,75.7927,331400.0],["2018-06-27",75.9874,76.2366,75.4812,75.7927,335900.0],["2018-06-28",75.7692,76.6949,75.7299,76.6635,463800.0],["2018-06-29",76.3968,77.3226,75.9967,76.7891,436300.0],["2018-07-02",76.6714,77.1264,75.8398,76.7028,288500.0],["2018-07-03",76.7263,77.5736,76.4831,77.2127,268500.0],["2018-07-05",77.4481,77.8325,76.8204,77.7776,255600.0],["2018-07-06",77.9188,78.2483,77.4873,77.8796,226700.0],["2018-07-09",77.8795,78.1149,76.334,76.8126,380100.0],["2018-07-10",76.9852,77.3461,76.64,76.993,302900.0],["2018-07-11",77.1735,77.6442,77.1421,77.401,311800.0],["2018-07-12",77.4324,78.0051,77.0244,77.7854,350100.0],["2018-07-13",78.209,78.4287,77.7148,77.8952,328500.0],["2018-07-16",77.5893,77.9109,77.1421,77.652,357100.0],["2018-07-17",77.754,77.958,76.6322,76.7812,408300.0],["2018-07-18",76.6165,77.095,76.2556,76.6635,246800.0],["2018-07-19",76.7185,77.9423,76.4831,77.3618,332600.0],["2018-07-20",77.2755,77.2755,75.8947,76.0987,476400.0],["2018-07-23",76.2399,76.3262,75.6358,76.0752,202800.0],["2018-07-24",75.8712,75.9653,74.9455,75.2514,383400.0],["2018-07-25",75.322,76.2399,75.322,75.7849,400800.0],["2018-07-26",76.2164,76.7969,74.8513,75.3926,445000.0],["2018-07-27",75.3377,75.73,74.6866,74.8435,284300.0],["2018-07-30",74.8984,75.5417,74.5846,75.3769,377500.0],["2018-07-31",75.5731,77.4951,75.4946,76.0673,420100.0],["2018-08-01",75.6907,76.7342,75.1494,76.6165,385800.0],["2018-08-02",76.4439,76.9617,75.8869,76.1458,250200.0],["2018-08-03",76.1458,77.4951,76.0202,77.401,231200.0],["2018-08-06",77.4402,77.9816,77.4089,77.7148,220300.0],["2018-08-07",77.5422,78.2169,77.1029,77.8717,370800.0],["2018-08-08",77.9031,78.1934,77.605,77.6364,268100.0],["2018-08-09",77.6991,78.4522,77.6363,78.2012,194000.0],["2018-08-10",78.1777,78.5464,77.1656,77.2598,329800.0],["2018-08-13",77.1578,77.4481,77.0323,77.3147,286900.0],["2018-08-14",77.4167,78.4209,77.3618,78.311,293000.0],["2018-08-15",78.2796,79.5427,78.1306,79.3544,389800.0],["2018-08-16",79.3309,80.1939,79.1034,80.1155,344500.0],["2018-08-17",78.8916,80.1076,78.6876,79.9115,577300.0],["2018-08-20",79.8409,80.1076,79.2446,79.2917,390200.0],["2018-08-21",79.2525,79.3545,78.6484,78.97,246100.0],["2018-08-22",78.8916,79.0563,78.4365,78.5542,257100.0],["2018-08-23",78.5699,78.8681,78.3973,78.7268,231400.0],["2018-08-24",78.6641,79.7232,78.6092,79.582,274400.0],["2018-08-27",79.6133,79.9193,79.025,79.8722,448400.0],["2018-08-28",79.8566,80.7588,79.5898,80.7195,360200.0],["2018-08-29",80.9314,81.1589,80.7117,80.798,266300.0],["2018-08-30",81.1824,81.2373,80.6411,80.9471,212700.0],["2018-08-31",81.0255,81.3864,80.6332,80.9471,284700.0],["2018-09-04",80.696,81.2059,80.4057,80.7274,321600.0],["2018-09-05",78.719,79.4486,78.2561,79.1583,3411900.0],["2018-09-06",79.4172,79.6997,78.9308,78.9308,824800.0],["2018-09-07",78.7661,79.3545,78.6327,79.072,541800.0],["2018-09-10",79.2839,79.8095,78.9308,79.6291,704400.0],["2018-09-11",79.7938,80.2488,79.5349,80.0527,913900.0],["2018-09-12",80.1154,80.5548,79.8801,80.3351,408900.0],["2018-09-13",80.5391,81.2138,80.1625,80.5783,371500.0],["2018-09-14",80.3822,80.7509,79.2838,79.9664,487600.0],["2018-09-17",80.0841,80.9392,79.8801,80.8921,364300.0],["2018-09-18",80.9157,81.151,79.8173,79.9428,421700.0],["2018-09-19",80.0448,80.0448,79.0642,79.2211,338900.0],["2018-09-20",79.3309,79.9036,78.6562,79.8958,308900.0],["2018-09-21",79.9428,80.4528,79.5663,80.1704,571100.0],["2018-09-24",80.2331,80.2331,79.1426,79.4486,383500.0],["2018-09-25",79.6055,79.7467,78.9308,79.0171,362100.0],["2018-09-26",79.0407,79.4094,78.1855,78.2483,389200.0],["2018-09-27",78.5485,79.4414,78.3273,78.8804,325500.0],["2018-09-28",78.9752,80.2474,78.754,80.2316,466100.0],["2018-10-01",80.2236,80.7767,79.6863,79.7416,335300.0],["2018-10-02",79.8207,80.2474,79.5599,79.9945,404700.0],["2018-10-03",79.9866,80.4449,78.509,79.236,326900.0],["2018-10-04",78.8646,79.3624,78.0981,78.6671,451200.0],["2018-10-05",78.8567,79.2676,78.588,78.833,961300.0],["2018-10-08",78.9436,80.2473,78.6354,79.4967,406200.0],["2018-10-09",79.6547,80.6424,79.2992,80.2789,383400.0],["2018-10-10",80.0419,80.3422,78.4695,78.5328,260200.0],["2018-10-11",78.5011,78.6987,75.7593,75.8778,576000.0],["2018-10-12",76.1781,76.6443,74.7716,75.5381,558200.0],["2018-10-15",75.2378,77.5846,75.1272,76.8023,412300.0],["2018-10-16",76.992,78.8172,76.5416,78.4537,329900.0],["2018-10-17",78.3036,78.6354,77.545,78.3115,287500.0],["2018-10-18",78.2167,78.8014,78.0428,78.4695,309700.0],["2018-10-19",78.5011,79.1965,78.5011,78.8093,289500.0],["2018-10-22",78.8093,79.3229,76.8971,76.9287,362600.0],["2018-10-23",76.5337,78.8725,76.5021,78.2009,374600.0],["2018-10-24",78.2246,80.3264,78.193,79.5441,375100.0],["2018-10-25",78.0428,81.796,77.8058,81.1244,540300.0],["2018-10-26",80.8953,81.2903,78.833,79.8523,419200.0],["2018-10-29",75.9885,81.2192,75.9885,80.6977,258200.0],["2018-10-30",80.8953,81.4563,80.034,80.3501,265500.0],["2018-10-31",80.2948,80.7451,78.8567,79.3861,545900.0],["2018-11-01",79.4177,79.8602,78.9673,79.4967,369600.0],["2018-11-02",79.473,79.473,77.6715,78.675,348500.0],["2018-11-05",78.8646,80.4844,78.7935,80.0577,254800.0],["2018-11-06",80.113,80.7373,79.473,79.8049,246600.0],["2018-11-07",80.1209,81.0217,79.315,81.0138,275000.0],["2018-11-08",81.077,81.5195,80.0261,81.3378,255500.0],["2018-11-09",80.998,81.6143,80.7136,81.1323,160900.0],["2018-11-12",81.2271,82.0568,80.998,81.0691,286900.0],["2018-11-13",81.3299,81.3299,79.7733,80.674,363600.0],["2018-11-14",80.5555,80.8795,79.7338,79.9155,284600.0],["2018-11-15",79.7101,79.7101,78.6354,79.4019,265000.0],["2018-11-16",79.5283,81.0533,79.5283,81.0296,269700.0],["2018-11-19",81.1955,81.4247,79.8602,80.6187,206000.0],["2018-11-20",80.9743,81.0375,80.1921,80.595,229200.0],["2018-11-21",80.516,81.401,80.1604,80.7925,209200.0],["2018-11-23",80.7294,80.998,79.9708,80.5713,55300.0],["2018-11-26",80.6424,81.1797,80.2394,80.9269,275200.0],["2018-11-27",80.9269,81.1639,80.3264,80.8716,293600.0],["2018-11-28",80.9269,81.401,80.6662,81.3457,393300.0],["2018-11-29",81.0928,81.3536,80.595,81.2271,444200.0],["2018-11-30",81.4563,82.2701,81.2982,82.2543,678300.0],["2018-12-03",82.3728,83.321,81.6617,83.1393,504800.0],["2018-12-04",82.9813,83.7477,82.6178,83.005,845500.0],["2018-12-06",82.6652,85.7231,82.3728,85.5887,653800.0],["2018-12-07",85.3359,85.9127,84.2139,85.5887,606100.0],["2018-12-10",85.7705,85.8969,84.4826,85.4307,362100.0],["2018-12-11",85.6836,86.055,84.8776,85.0357,389900.0],["2018-12-12",85.4149,85.6836,83.5028,83.7556,584300.0],["2018-12-13",83.9294,85.328,83.7635,84.4035,384600.0],["2018-12-14",84.4747,85.0594,83.9611,84.9408,324200.0],["2018-12-17",84.9961,85.4781,81.8593,82.041,452000.0],["2018-12-18",82.5388,83.2499,82.1674,82.3412,382500.0],["2018-12-19",82.4282,82.5072,81.2271,81.7645,511500.0],["2018-12-20",81.9462,82.3334,80.4291,81.2271,390600.0],["2018-12-21",81.2192,83.1077,80.5713,80.6424,457100.0],["2018-12-24",80.682,80.9348,77.0078,77.0947,176400.0],["2018-12-26",77.3159,79.4651,76.6048,79.4335,374700.0],["2018-12-27",79.1807,80.0577,77.1816,79.9708,393400.0],["2018-12-28",80.6631,81.0291,79.1432,80.1618,360700.0],["2018-12-31",80.2175,81.0291,79.3979,80.9336,400700.0],["2019-01-02",80.5756,80.9336,77.5757,77.8144,520400.0],["2019-01-03",78.0292,79.9071,77.878,78.7454,303900.0],["2019-01-04",79.0557,79.9629,78.4748,79.1035,381700.0],["2019-01-07",79.2467,80.3686,79.1591,79.4217,301100.0],["2019-01-08",79.6207,80.7984,79.3024,80.6551,466900.0],["2019-01-09",81.0371,81.0371,79.4934,80.0663,277400.0],["2019-01-10",80.0186,82.0079,79.5729,81.7532,305900.0],["2019-01-11",81.8567,82.3978,81.3395,82.3341,243700.0],["2019-01-14",82.1272,82.7399,81.6975,82.159,280500.0],["2019-01-15",82.1989,83.2254,82.1034,82.4296,210300.0],["2019-01-16",82.3262,84.1882,81.8487,83.4482,395800.0],["2019-01-17",83.281,84.1882,83.09,84.1165,247400.0],["2019-01-18",84.2518,84.8805,83.0026,83.4243,281200.0],["2019-01-22",83.4561,83.8221,82.915,83.5197,268600.0],["2019-01-23",83.5675,83.8779,82.9548,83.5039,299800.0],["2019-01-24",83.289,83.7187,82.915,83.3686,220300.0],["2019-01-25",83.3686,84.1007,83.289,84.0688,328000.0],["2019-01-28",83.7267,85.3579,83.7267,84.8725,373500.0],["2019-01-29",85.0157,85.6205,84.4428,85.5727,323200.0],["2019-01-30",85.4932,86.2809,85.143,85.9626,258100.0],["2019-01-31",85.6205,87.5223,84.96,87.4586,322300.0],["2019-02-01",87.57,87.9122,85.899,87.5302,424300.0],["2019-02-04",87.3472,88.4135,87.0528,88.3737,222200.0],["2019-02-05",88.4772,88.883,87.3313,88.7954,246800.0],["2019-02-06",88.6124,89.1217,88.2305,89.066,192200.0],["2019-02-07",88.883,90.3153,88.6522,90.1163,335900.0],["2019-02-08",89.9811,90.6256,89.8219,90.3391,211600.0],["2019-02-11",90.2755,91.1667,90.2198,90.363,413100.0],["2019-02-12",90.6574,90.7131,88.0475,88.8591,407200.0],["2019-02-13",88.4771,90.3312,88.4771,90.1163,370200.0],["2019-02-14",90.1164,90.5699,89.7901,90.4585,229600.0],["2019-02-15",90.9917,96.5061,90.2755,91.1508,345200.0],["2019-02-19",90.562,91.5407,90.562,91.2304,384700.0],["2019-02-20",91.2304,91.4214,90.18,90.737,446500.0],["2019-02-21",87.1722,90.7609,86.7345,90.5779,650500.0],["2019-02-22",90.3312,90.8723,89.9015,90.5222,532200.0],["2019-02-25",90.3869,90.7211,89.7583,90.3073,566000.0],["2019-02-26",90.0607,90.6654,89.7901,90.3869,573500.0],["2019-02-27",89.9652,90.3153,89.2888,90.1402,390400.0],["2019-02-28",90.0925,91.3179,89.4639,90.371,737400.0],["2019-03-01",90.3232,90.745,88.9227,90.546,443300.0],["2019-03-04",90.9519,91.6123,90.1721,91.5248,485200.0],["2019-03-05",91.1747,92.225,90.9837,91.8511,346500.0],["2019-03-06",91.9068,92.5752,91.4452,91.8908,279900.0],["2019-03-07",92.0102,92.9571,91.7954,92.0579,258600.0],["2019-03-08",92.1614,92.7025,92.0102,92.2887,263000.0],["2019-03-11",92.4399,93.6096,92.2489,93.5618,318800.0],["2019-03-12",93.7767,94.1825,93.1958,93.7687,293200.0],["2019-03-13",93.8802,94.4213,93.3232,93.3868,310700.0],["2019-03-14",93.5221,93.8961,92.8457,93.5857,264500.0],["2019-03-15",93.8642,94.2462,93.0924,94.1189,574100.0],["2019-03-18",94.1268,94.1984,91.7874,92.3603,390700.0],["2019-03-19",92.4001,92.4001,91.4373,91.8908,456100.0],["2019-03-20",91.9067,92.4399,90.8882,91.8192,539100.0],["2019-03-21",91.7317,93.4664,91.6203,93.4425,359500.0],["2019-03-22",93.4584,94.6122,93.3788,93.9438,390100.0],["2019-03-25",93.9359,94.2382,93.4107,93.8165,296700.0],["2019-03-26",93.6892,94.6122,93.3709,94.5963,191100.0],["2019-03-27",94.4372,94.7793,93.5698,94.0393,290300.0],["2019-03-28",94.2875,95.0803,93.6229,94.9923,311900.0],["2019-03-29",94.9442,95.3846,94.3116,94.9122,436800.0],["2019-04-01",94.9042,95.5929,93.8391,95.5128,371000.0],["2019-04-02",95.6249,96.6179,94.5918,96.4657,545700.0],["2019-04-03",96.6099,96.6579,95.5848,96.3216,245600.0],["2019-04-04",96.2255,96.2335,95.3927,96.1695,246900.0],["2019-04-05",95.8171,96.5939,95.5768,96.5138,279400.0],["2019-04-08",96.2736,96.73,95.1364,95.9532,302000.0],["2019-04-09",95.9292,96.1535,95.0083,95.2165,270500.0],["2019-04-10",95.5608,96.3056,95.1925,96.2495,322800.0],["2019-04-11",96.2255,96.6259,95.6409,96.2335,193800.0],["2019-04-12",96.0013,96.8502,95.2806,96.8181,272400.0],["2019-04-15",96.754,96.9703,95.5929,96.1054,269200.0],["2019-04-16",95.9933,95.9933,93.2065,93.3426,526600.0],["2019-04-17",93.6229,94.8081,92.2134,94.1674,621800.0],["2019-04-18",94.1835,95.8331,93.6709,95.4888,476500.0],["2019-04-22",95.2806,95.3366,92.9582,94.2235,363900.0],["2019-04-23",94.6399,95.9212,93.9592,95.7771,506200.0],["2019-04-24",95.6169,97.1224,95.5128,96.6259,398800.0],["2019-04-25",96.8982,98.8922,96.5298,97.8912,995500.0],["2019-04-26",97.8351,98.9323,97.667,97.7871,521200.0],["2019-04-29",97.707,98.5959,97.0103,97.3947,505100.0],["2019-04-30",97.4668,98.8361,96.8421,98.5639,428700.0],["2019-05-01",98.5719,100.2136,97.9633,99.1164,724800.0],["2019-05-02",99.2045,99.9493,98.5319,99.1725,284400.0],["2019-05-03",99.4448,100.0214,98.5719,99.0684,492600.0],["2019-05-06",98.3797,99.677,98.3797,99.2366,261600.0],["2019-05-07",98.8682,99.3807,97.1144,97.5709,300500.0],["2019-05-08",97.5148,98.5078,97.0183,97.0183,378000.0],["2019-05-09",96.73,97.9392,96.5378,97.747,409100.0],["2019-05-10",97.3947,98.5559,97.1705,98.4678,484900.0],["2019-05-13",97.8111,99.7491,97.2345,99.5969,461100.0],["2019-05-14",99.669,101.4228,98.692,98.8362,719300.0],["2019-05-15",98.7881,100.0454,98.676,99.4128,330600.0],["2019-05-16",99.2526,100.7902,99.2206,100.2136,448000.0],["2019-05-17",99.8612,100.5739,99.3327,100.3897,406200.0],["2019-05-20",100.2376,100.4698,98.2115,98.684,472900.0],["2019-05-21",98.9803,99.9813,98.9803,99.5809,449100.0],["2019-05-22",99.9253,99.9253,98.9002,99.5249,653700.0],["2019-05-23",99.3006,100.9823,99.2125,100.9743,560300.0],["2019-05-24",101.3027,102.0154,100.7501,101.0064,616400.0],["2019-05-28",101.0064,101.9353,100.1255,100.686,4244400.0],["2019-05-29",98.2436,98.6119,97.6109,98.0994,2282900.0],["2019-05-30",98.0994,99.3327,97.8111,98.9323,767600.0],["2019-05-31",98.7,101.3107,98.2275,101.1185,1222900.0],["2019-06-03",101.687,102.0874,100.694,101.9033,899500.0],["2019-06-04",101.9193,102.0795,99.8852,101.0144,641500.0],["2019-06-05",101.0944,103.641,101.0944,103.4568,594700.0],["2019-06-06",103.3768,103.7051,102.5279,103.4969,525800.0],["2019-06-07",103.9614,104.5299,103.3127,103.9293,435100.0],["2019-06-10",104.3698,104.3698,103.1846,103.3047,384900.0],["2019-06-11",103.5289,103.6971,101.655,103.0084,502400.0],["2019-06-12",102.9924,103.9533,102.7441,103.2646,322200.0],["2019-06-13",103.5449,103.7852,102.7761,103.3928,296600.0],["2019-06-14",103.2887,104.1776,103.1926,103.4008,339200.0],["2019-06-17",103.5529,104.7141,103.5529,103.7772,490400.0],["2019-06-18",104.4579,104.9063,102.8883,103.569,436400.0],["2019-06-19",103.2086,104.2577,102.8563,104.0735,461700.0],["2019-06-20",104.3618,104.6901,103.7772,104.0334,760600.0],["2019-06-21",104.0174,104.0334,102.3437,103.9854,1133200.0],["2019-06-24",104.1456,104.1456,103.1365,103.609,522700.0],["2019-06-25",104.1295,104.7622,102.672,102.7681,494600.0],["2019-06-26",102.8562,102.9443,100.0133,100.9823,630200.0],["2019-06-27",101.6751,102.5694,101.4737,101.9893,375500.0],["2019-06-28",101.9571,103.7778,101.9249,103.2702,979500.0],["2019-07-01",104.4303,104.6156,102.4405,104.3497,702800.0],["2019-07-02",104.3739,106.678,104.3739,106.1543,687800.0],["2019-07-03",106.6618,107.6366,106.3879,107.5802,432000.0],["2019-07-05",106.8793,107.3466,104.9862,107.1532,352900.0],["2019-07-08",106.9841,108.5872,106.9841,108.1925,331500.0],["2019-07-09",108.0716,109.4089,107.8783,109.1914,572700.0],["2019-07-10",109.8037,110.0776,108.3536,109.6909,527600.0],["2019-07-11",109.7473,109.7473,107.6286,108.3536,386100.0],["2019-07-12",108.4342,108.4342,107.2741,107.6447,566700.0],["2019-07-15",107.9508,108.555,107.5722,107.9508,278100.0],["2019-07-16",107.838,108.0072,107.1049,107.7494,305700.0],["2019-07-17",107.7816,108.3133,106.6457,107.5319,380100.0],["2019-07-18",107.1049,108.3456,106.5652,107.9267,290200.0],["2019-07-19",107.9508,108.41,105.5743,105.8482,402900.0],["2019-07-22",105.8562,106.0013,105.1312,105.5582,388700.0],["2019-07-23",105.5018,107.0485,104.8331,106.7746,490200.0],["2019-07-24",106.7827,107.0566,105.6548,105.8079,570500.0],["2019-07-25",107.5077,107.693,105.9368,106.5813,720300.0],["2019-07-26",106.8874,107.6366,106.7021,107.2741,557300.0],["2019-07-29",107.4674,109.1028,107.4674,108.0394,324100.0],["2019-07-30",108.1119,109.0706,107.1371,107.5077,350700.0],["2019-07-31",107.548,108.265,106.4846,106.9921,487200.0],["2019-08-01",107.2418,108.5066,106.0737,107.8944,342800.0],["2019-08-02",108.0072,109.2076,107.3225,108.7403,284500.0],["2019-08-05",108.2569,108.555,106.1946,107.2257,287400.0],["2019-08-06",107.2499,109.6587,107.2499,108.8692,318700.0],["2019-08-07",108.5631,111.8741,107.3063,110.9799,445100.0],["2019-08-08",111.2054,112.7119,110.1018,112.6233,372100.0],["2019-08-09",112.5749,113.9928,112.3977,113.7753,485800.0],["2019-08-12",113.9686,115.3704,113.59,114.7904,512600.0],["2019-08-13",114.6937,115.2657,113.727,114.9998,553800.0],["2019-08-14",114.9273,115.7249,114.1217,114.4762,474200.0],["2019-08-15",114.4359,116.9011,114.2507,116.6836,548400.0],["2019-08-16",116.9091,118.0933,114.2506,117.6422,513000.0],["2019-08-19",118.0531,118.7781,117.2233,118.1981,406500.0],["2019-08-20",118.3914,118.4558,117.3522,118.1819,435500.0],["2019-08-21",118.4236,119.0601,117.7711,118.2867,411500.0],["2019-08-22",118.4478,119.3501,117.7308,119.2776,255200.0],["2019-08-23",119.3259,120.4699,119.0843,119.0843,499900.0],["2019-08-26",119.3501,120.3249,117.4408,118.6653,413200.0],["2019-08-27",119.2131,120.4296,118.9312,119.7609,808300.0],["2019-08-28",119.6723,120.1556,118.7458,118.9069,464700.0],["2019-08-29",119.4467,119.5595,118.5525,119.0681,495100.0],["2019-08-30",119.4065,119.8818,118.6089,119.0681,380300.0],["2019-09-03",118.9553,121.0902,118.5847,120.5665,495300.0],["2019-09-04",121.3158,122.1616,120.349,121.3963,458800.0],["2019-09-05",121.0741,121.0741,119.2615,119.4629,507300.0],["2019-09-06",119.6481,120.7599,119.6481,120.4457,400100.0],["2019-09-09",120.0349,120.0751,115.4751,115.8779,749300.0],["2019-09-10",115.4751,115.4751,110.2548,113.147,798500.0],["2019-09-11",112.728,116.4821,112.0352,116.4499,744100.0],["2019-09-12",117.4569,118.9634,115.4832,117.5697,564700.0],["2019-09-13",117.2958,118.5042,116.3936,117.3442,1067700.0],["2019-09-16",117.2797,119.1567,116.8447,118.472,610100.0],["2019-09-17",119.189,120.6954,118.3189,119.5112,632800.0],["2019-09-18",120.3893,120.5907,117.32,119.044,830900.0],["2019-09-19",119.4871,119.7448,118.8023,119.189,651400.0],["2019-09-20",119.5434,120.8404,118.9714,120.7035,2073500.0],["2019-09-23",120.7035,121.3802,120.1396,120.1718,810000.0],["2019-09-24",120.3652,122.355,120.3652,121.5252,805700.0],["2019-09-25",121.7427,122.0327,120.3007,121.2755,508300.0],["2019-09-26",121.3963,122.3227,120.9613,121.8796,469100.0],["2019-09-27",122.1145,122.5679,118.8274,120.0499,394600.0],["2019-09-30",119.9447,120.9163,119.7423,120.1876,464000.0],["2019-10-01",120.0257,120.6572,118.4955,120.2686,447700.0],["2019-10-02",120.309,121.1591,118.8679,120.73,426400.0],["2019-10-03",120.7138,122.8269,120.4224,122.1954,520900.0],["2019-10-04",122.4626,123.4099,122.4059,123.2641,331200.0],["2019-10-07",122.8431,124.0818,122.4383,123.5718,369100.0],["2019-10-08",123.5232,123.9685,122.3654,123.2074,388300.0],["2019-10-09",124.009,124.3166,122.3412,123.4908,352800.0],["2019-10-10",123.0617,124.4624,122.7622,123.7256,320300.0],["2019-10-11",124.6486,124.6486,122.9727,123.1427,438900.0],["2019-10-14",123.2722,123.6527,122.7622,123.5394,223700.0],["2019-10-15",123.5394,124.3328,122.6326,124.1709,420100.0],["2019-10-16",123.6284,123.9361,122.2278,123.8713,381300.0],["2019-10-17",123.8713,124.7619,123.6527,124.1061,525400.0],["2019-10-18",124.2276,126.5836,124.2114,126.1302,613700.0],["2019-10-21",125.8711,127.0207,124.8267,126.8426,487400.0],["2019-10-22",127.1341,127.3932,125.8954,125.9602,382700.0],["2019-10-23",125.8387,126.9884,125.4258,125.4906,494800.0],["2019-10-24",125.0291,129.1905,123.4179,128.2918,588400.0],["2019-10-25",127.8628,127.9923,126.9074,127.458,390000.0],["2019-10-28",127.1584,128.4618,126.794,128.3809,430700.0],["2019-10-29",128.3809,130.0325,128.3242,128.6076,488000.0],["2019-10-30",128.8829,129.8787,127.9518,129.8382,547500.0],["2019-10-31",130.0487,132.1537,129.3605,131.6841,568700.0],["2019-11-01",131.8056,132.5423,130.7773,131.7327,711900.0],["2019-11-04",131.2631,131.2793,128.5833,129.1662,625100.0],["2019-11-05",128.8181,128.8181,124.009,125.693,1007500.0],["2019-11-06",126.1949,127.2474,125.4906,126.5431,710300.0],["2019-11-07",126.1949,126.1949,123.7175,125.2639,488100.0],["2019-11-08",125.5877,126.1302,124.1628,124.519,467400.0],["2019-11-11",124.5109,126.2434,124.5109,125.6686,682900.0],["2019-11-12",125.8954,127.2394,125.1101,125.191,426800.0],["2019-11-13",125.3287,127.8061,125.1667,127.2717,805200.0],["2019-11-14",127.7413,128.4619,127.3203,127.7818,368400.0],["2019-11-15",127.8951,129.4415,127.8951,129.0771,348800.0],["2019-11-18",129.1905,130.9474,129.1905,130.7207,378200.0],["2019-11-19",130.6559,132.7042,129.6682,132.5099,545200.0],["2019-11-20",132.5099,133.1738,131.506,131.757,502600.0],["2019-11-21",131.2955,131.2955,127.6927,127.7737,576300.0],["2019-11-22",127.9194,129.1176,127.3365,128.4699,519500.0],["2019-11-25",129.1015,130.5426,128.8829,129.4739,699900.0],["2019-11-26",129.8463,133.6029,129.5387,133.5786,1228700.0],["2019-11-27",133.5705,133.9348,131.6922,133.8215,577300.0],["2019-11-29",133.9673,134.6555,133.3115,133.352,281300.0],["2019-12-02",132.9795,133.5625,131.4008,131.4494,562500.0],["2019-12-03",131.4413,132.7447,130.5102,130.7369,489500.0],["2019-12-04",130.3482,131.587,130.2835,130.834,982400.0],["2019-12-05",130.7369,130.9393,129.4091,130.3401,504200.0],["2019-12-06",130.0082,130.4616,128.2595,128.729,533500.0],["2019-12-09",128.729,129.6358,127.8142,129.061,425200.0],["2019-12-10",128.8991,129.6601,127.7818,128.2352,403500.0],["2019-12-11",128.2594,128.2594,125.5391,126.6888,457700.0],["2019-12-12",126.6887,127.1016,122.9321,124.2437,782000.0],["2019-12-13",124.1628,125.2396,122.5435,123.9847,869200.0],["2019-12-16",124.179,124.7133,122.1792,122.9483,1426600.0],["2019-12-17",123.9118,124.5352,120.4628,120.7948,1420500.0],["2019-12-18",120.5762,121.6934,120.3495,120.6329,1446000.0],["2019-12-19",120.5681,121.1186,119.888,119.9933,1439700.0],["2019-12-20",120.5438,121.3211,120.4062,121.0458,1987500.0],["2019-12-23",121.4668,121.8068,119.4994,119.5804,515800.0],["2019-12-24",119.7423,120.5195,119.5804,120.0904,145200.0],["2019-12-26",120.2604,121.0377,120.2443,120.4952,216800.0],["2019-12-27",120.9648,121.4344,120.3495,120.7624,443200.0],["2019-12-30",120.3718,121.3157,120.2742,120.9984,346500.0],["2019-12-31",120.9089,122.3003,120.4288,122.1376,413400.0],["2020-01-02",122.2271,123.1059,119.1919,119.9406,395300.0],["2020-01-03",119.7534,122.3328,119.5662,121.9097,392000.0],["2020-01-06",121.6493,122.2433,121.1204,121.3645,723400.0],["2020-01-07",121.1936,121.1936,119.1187,119.5337,408700.0],["2020-01-08",119.7209,120.6485,119.4605,120.4044,663400.0],["2020-01-09",120.4125,120.9983,120.0138,120.3555,676400.0],["2020-01-10",120.5672,122.1132,120.0383,121.9505,666800.0],["2020-01-13",121.8365,124.8228,121.8365,124.6112,690500.0],["2020-01-14",124.8391,125.0588,123.5046,124.6031,645800.0],["2020-01-15",124.8716,125.6284,124.1962,124.9042,584900.0],["2020-01-16",125.132,126.0352,124.6845,125.8481,434500.0],["2020-01-17",125.8644,126.7594,125.5958,126.0596,381100.0],["2020-01-21",126.1817,128.2811,126.1248,128.2241,407700.0],["2020-01-22",128.2241,129.2331,126.9384,127.7196,519400.0],["2020-01-23",128.0451,128.5984,127.1826,127.8417,296700.0],["2020-01-24",127.9718,128.989,127.7603,128.6147,212700.0],["2020-01-27",128.1671,128.7856,127.5406,128.5984,359000.0],["2020-01-28",128.8425,129.7864,128.2811,129.3389,308900.0],["2020-01-29",129.7295,131.3243,129.0785,130.6571,342100.0],["2020-01-30",130.6652,131.8207,130.4292,131.4708,488200.0],["2020-01-31",131.5196,132.6425,131.0721,131.959,528000.0],["2020-02-03",132.6181,132.8541,130.9337,131.2023,384400.0],["2020-02-04",130.9826,131.5603,130.4537,130.6327,297900.0],["2020-02-05",130.356,130.7629,128.9483,129.4935,393200.0],["2020-02-06",129.6969,131.5928,128.9239,131.422,634200.0],["2020-02-07",131.8858,132.9518,131.3081,132.1299,383300.0],["2020-02-10",132.5612,133.92,132.3659,132.5449,330000.0],["2020-02-11",132.2601,134.1153,132.2601,133.9851,351900.0],["2020-02-12",133.6434,135.5231,133.1796,135.3196,302400.0],["2020-02-13",135.1894,136.1415,134.5059,135.0511,350000.0],["2020-02-14",135.344,136.9959,135.344,136.6948,288200.0],["2020-02-18",137.2318,137.5736,136.4425,137.4271,271100.0],["2020-02-19",137.5491,138.3303,136.7599,137.0935,330400.0],["2020-02-20",136.4263,141.5689,134.2862,140.3646,552200.0],["2020-02-21",140.2507,140.8447,139.5265,140.4948,322300.0],["2020-02-24",138.8511,140.6738,138.3385,138.8593,466500.0],["2020-02-25",138.8918,139.8031,137.598,138.7372,581700.0],["2020-02-26",138.4035,138.8023,134.6361,134.693,566200.0],["2020-02-27",133.7654,134.7419,127.5731,127.5731,580000.0],["2020-02-28",125.6203,125.7586,121.0147,124.3997,1084100.0],["2020-03-02",125.3598,130.4536,125.1808,130.3397,622700.0],["2020-03-03",130.6733,135.1406,130.5838,132.5042,594100.0],["2020-03-04",134.7094,138.7128,134.0421,138.4931,510300.0],["2020-03-05",136.8657,140.1775,136.0845,137.2237,456600.0],["2020-03-06",133.9607,138.5256,132.2357,137.956,573400.0],["2020-03-09",131.007,133.7492,130.6978,132.1462,713700.0],["2020-03-10",133.9933,135.9462,129.1599,133.7655,815300.0],["2020-03-11",131.2348,131.6986,124.4729,124.774,679400.0],["2020-03-12",116.9136,124.7821,100.143,115.8232,762000.0],["2020-03-13",120.8356,121.6249,114.2365,120.7054,753800.0],["2020-03-16",111.0793,111.0793,97.4985,97.4985,885700.0],["2020-03-17",99.7281,111.8116,95.7978,105.7169,1141500.0],["2020-03-18",100.2733,101.5752,83.0064,89.7195,1083700.0],["2020-03-19",87.9618,99.9559,83.8933,92.9743,952000.0],["2020-03-20",93.3567,96.701,88.385,91.3062,1916400.0],["2020-03-23",89.8578,90.7854,77.5789,82.9494,1222400.0],["2020-03-24",86.7169,90.7203,81.859,88.2548,1052000.0],["2020-03-25",87.0098,93.7147,86.6518,88.7023,754000.0],["2020-03-26",88.6942,93.5032,86.2368,92.4454,1209600.0],["2020-03-27",90.6145,103.821,90.3297,100.143,989400.0],["2020-03-30",102.9193,104.9749,94.6723,100.1758,1383900.0],["2020-03-31",98.9555,103.468,94.8935,102.2478,1378100.0],["2020-04-01",98.759,101.5353,91.0361,93.2801,967900.0],["2020-04-02",91.8469,95.131,89.6357,91.6913,690500.0],["2020-04-03",90.5611,91.1508,86.2861,87.4245,630100.0],["2020-04-06",91.0525,99.5534,90.0861,97.1374,1244400.0],["2020-04-07",100.8146,102.3624,94.1728,97.8336,752500.0],["2020-04-08",98.8655,102.3051,96.6297,101.74,896500.0],["2020-04-09",102.8047,113.2874,102.8047,109.1107,663700.0],["2020-04-13",108.3655,108.6111,103.0176,104.2952,597300.0],["2020-04-14",107.1206,109.037,105.1633,106.5719,813300.0],["2020-04-15",104.0085,105.3517,101.4042,103.8529,690400.0],["2020-04-16",104.1805,104.9749,101.3797,102.6163,890700.0],["2020-04-17",105.0077,106.531,103.6155,104.4017,607700.0],["2020-04-20",103.165,103.5909,96.4249,96.9163,861900.0],["2020-04-21",94.8361,96.8426,94.8116,96.2284,1044900.0],["2020-04-22",98.0055,101.003,95.8271,99.668,878500.0],["2020-04-23",96.9409,102.1659,95.0081,99.4715,1614900.0],["2020-04-24",100.2004,104.459,98.9556,103.7956,937500.0],["2020-04-27",104.8193,112.968,103.5991,111.412,1619600.0],["2020-04-28",113.4922,115.0073,111.3465,111.3793,692500.0],["2020-04-29",108.5129,111.2891,107.2844,108.3654,2239600.0],["2020-04-30",106.834,110.5603,106.4655,110.0689,1198100.0],["2020-05-01",107.4072,109.0534,106.1051,108.8404,647400.0],["2020-05-04",107.7758,109.2991,105.1223,108.6521,587600.0],["2020-05-05",109.381,110.3801,107.5547,107.9232,400400.0],["2020-05-06",108.562,108.5948,103.8693,103.9594,584600.0],["2020-05-07",104.2297,108.3737,104.2297,107.2599,615700.0],["2020-05-08",108.7667,110.2327,107.8004,109.8805,458600.0],["2020-05-11",108.734,114.0491,108.734,112.9108,722200.0],["2020-05-12",113.3202,113.3202,105.5728,106.0887,916100.0],["2020-05-13",106.2361,106.7439,100.618,101.2814,547900.0],["2020-05-14",100.0038,101.7318,97.3012,100.4952,527700.0],["2020-05-15",99.4305,102.6245,98.1857,102.4443,718600.0],["2020-05-18",106.0232,110.937,106.0232,109.4792,724500.0],["2020-05-19",108.8323,110.6504,108.3409,109.4137,578100.0],["2020-05-20",110.6749,110.6749,107.4892,109.512,596600.0],["2020-05-21",108.9715,111.1008,108.5866,109.1517,434500.0],["2020-05-22",109.1517,109.9952,107.9232,108.7504,588900.0],["2020-05-26",112.534,114.8762,111.8051,114.7616,557100.0],["2020-05-27",117.3495,117.6853,112.3293,113.7051,990000.0],["2020-05-28",114.6551,115.0318,112.3538,113.4512,760500.0],["2020-05-29",112.6814,113.5823,111.4284,112.3538,642900.0],["2020-06-01",112.7961,116.0064,112.4439,115.3103,404900.0],["2020-06-02",116.4814,116.4814,114.2948,114.6223,1007400.0],["2020-06-03",116.1948,117.7344,115.081,116.8499,831900.0],["2020-06-04",116.3995,117.6361,111.2072,113.7133,720000.0],["2020-06-05",117.415,120.8383,115.3103,115.5805,837400.0],["2020-06-08",116.981,118.4223,114.2129,118.1603,802900.0],["2020-06-09",115.8344,119.4297,114.868,118.6107,427300.0],["2020-06-10",117.8409,118.9956,115.2366,116.7025,483000.0],["2020-06-11",112.2064,114.3357,111.3383,111.4529,468900.0],["2020-06-12",115.2611,115.2611,109.8805,113.3693,496300.0],["2020-06-15",109.856,117.3495,109.7577,116.3913,771800.0],["2020-06-16",120.437,122.5663,119.2168,120.9939,770600.0],["2020-06-17",121.6327,121.6327,119.2823,120.0603,446900.0],["2020-06-18",118.4141,119.2003,117.2103,118.5124,435500.0],["2020-06-19",120.5435,120.5435,115.4905,116.5879,1665200.0],["2020-06-22",116.5879,119.3396,114.9499,118.234,672100.0],["2020-06-23",119.1594,119.2003,114.9172,114.9172,392300.0],["2020-06-24",113.443,115.0809,109.5775,112.8288,590100.0],["2020-06-25",112.5094,115.4249,111.3956,114.9581,461200.0],["2020-06-26",114.3521,114.9581,111.0107,111.3711,1583500.0],["2020-06-29",111.4864,112.1371,109.2705,110.745,516000.0],["2020-06-30",111.2393,113.0268,110.7286,111.7665,622100.0],["2020-07-01",112.0548,118.0928,111.3134,117.9775,634100.0],["2020-07-02",119.5427,120.3829,115.3663,115.8605,395200.0],["2020-07-06",118.3318,118.3318,113.8588,114.1966,363800.0],["2020-07-07",113.175,114.7649,112.9032,113.2327,399900.0],["2020-07-08",113.2327,114.3365,113.2327,113.9164,303500.0],["2020-07-09",113.5622,114.1883,112.6891,113.8094,402400.0],["2020-07-10",113.4881,113.9329,110.4485,111.6594,728000.0],["2020-07-13",111.544,112.9362,110.0036,110.086,403200.0],["2020-07-14",110.086,112.4502,109.4682,111.923,563100.0],["2020-07-15",113.3316,114.1965,110.8109,111.4205,530300.0],["2020-07-16",111.1651,112.0548,109.3364,109.5423,398700.0],["2020-07-17",110.0118,112.5407,109.4846,111.9394,342300.0],["2020-07-20",111.6182,112.6973,110.5226,111.7253,561100.0],["2020-07-21",112.3513,114.5343,111.8406,112.6891,572700.0],["2020-07-22",112.689,116.19,112.6478,115.8852,522600.0],["2020-07-23",114.7073,119.625,113.9082,116.5607,789700.0],["2020-07-24",116.3877,117.5821,115.7369,116.8737,486700.0],["2020-07-27",116.3053,117.4174,113.0762,117.2856,500000.0],["2020-07-28",117.0384,119.8804,115.7369,119.1637,346300.0],["2020-07-29",119.6662,121.4538,118.9248,120.457,472800.0],["2020-07-30",119.0155,122.0798,118.0682,121.6597,403700.0],["2020-07-31",121.5032,123.5626,118.653,123.5049,609300.0],["2020-08-03",122.9118,122.9777,120.111,120.8607,482500.0],["2020-08-04",120.7947,121.5196,119.798,120.144,453200.0],["2020-08-05",120.3582,120.597,118.4059,119.7239,407900.0],["2020-08-06",119.5344,120.8936,118.966,120.4323,330900.0],["2020-08-07",120.2758,123.2825,120.144,123.2743,381900.0],["2020-08-10",123.6284,123.925,120.7124,121.8491,577900.0],["2020-08-11",122.8212,123.0189,118.9743,119.139,439700.0],["2020-08-12",120.111,121.1819,118.4965,120.317,349600.0],["2020-08-13",120.4488,121.775,119.7815,119.9133,305800.0],["2020-08-14",119.8474,122.3187,119.6662,120.6712,297800.0],["2020-08-17",121.0336,122.434,120.4982,122.1128,232700.0],["2020-08-18",122.1869,122.1869,119.798,120.7865,267400.0],["2020-08-19",121.2396,121.3055,118.2576,118.6118,368500.0],["2020-08-20",118.6118,120.2511,118.5047,119.4685,425900.0],["2020-08-21",119.6168,121.2396,118.4718,121.2231,299300.0],["2020-08-24",121.0584,121.8739,119.0978,121.7338,212800.0],["2020-08-25",121.9151,122.4093,121.009,122.1787,278100.0],["2020-08-26",121.915,121.915,120.1193,120.8936,253300.0],["2020-08-27",120.7536,123.3896,120.7536,122.2858,266100.0],["2020-08-28",122.9035,122.9035,121.5114,122.8376,348300.0],["2020-08-31",122.8294,122.9777,121.5938,122.8047,795300.0],["2020-09-01",121.9398,123.5296,121.5032,123.3896,262400.0],["2020-09-02",123.3237,124.5428,121.981,124.5099,582300.0],["2020-09-03",124.6005,125.416,121.2148,122.5823,365400.0],["2020-09-04",122.8212,123.3154,118.2247,120.0122,413500.0],["2020-09-08",119.5921,119.5921,116.8078,117.7222,590900.0],["2020-09-09",118.8754,120.7371,117.7386,118.4059,529300.0],["2020-09-10",118.1341,118.5459,116.2888,117.5492,595600.0],["2020-09-11",117.8457,117.9775,115.4156,116.6513,461500.0],["2020-09-14",116.8243,121.8244,116.7913,121.3714,499300.0],["2020-09-15",121.4538,122.7553,120.4076,120.8607,317400.0],["2020-09-16",121.9727,122.2528,119.8721,120.0863,481700.0],["2020-09-17",119.2132,119.4768,117.4915,119.0896,358200.0],["2020-09-18",118.1505,119.8145,115.8605,116.0664,1176900.0],["2020-09-21",115.3251,116.0664,112.1207,114.0153,482900.0],["2020-09-22",114.6413,117.508,114.6413,117.2609,556500.0],["2020-09-23",117.7304,118.4141,114.386,114.7566,537400.0],["2020-09-24",114.8143,115.6463,113.5128,113.9329,486000.0],["2020-09-25",113.6776,117.7634,113.0845,117.5986,378400.0],["2020-09-28",119.3203,122.3599,118.8178,121.5444,569900.0],["2020-09-29",122.1075,122.1075,114.8609,116.186,1372500.0],["2020-09-30",115.6063,116.9479,112.6496,116.451,1626000.0],["2020-10-01",118.4304,123.7142,117.2875,123.2587,3122600.0],["2020-10-02",121.6438,124.8654,120.7327,124.5093,1271500.0],["2020-10-05",124.3685,125.3623,122.7618,124.6832,783000.0],["2020-10-06",124.6832,124.9068,120.9149,121.8839,883200.0],["2020-10-07",122.3394,123.4823,120.6168,122.9854,416700.0],["2020-10-08",123.8053,126.2071,122.8446,124.7081,461400.0],["2020-10-09",125.4782,125.561,122.2566,122.6872,405400.0],["2020-10-12",122.9274,123.9627,121.9585,123.3498,434600.0],["2020-10-13",122.8032,124.3188,121.6355,123.2008,647200.0],["2020-10-14",123.3498,123.4906,121.7846,123.002,751500.0],["2020-10-15",121.4284,124.973,121.4284,122.6541,332000.0],["2020-10-16",122.2566,123.0185,120.857,120.9481,541400.0],["2020-10-19",121.9999,122.1738,119.6561,119.8383,276100.0],["2020-10-20",120.6168,121.9171,120.1364,120.5671,318500.0],["2020-10-21",120.418,121.0723,119.4242,120.1861,369400.0],["2020-10-22",120.5588,122.8529,117.6685,117.7927,894100.0],["2020-10-23",118.2151,118.9522,116.8569,117.271,686200.0],["2020-10-26",116.7409,118.1571,115.1839,117.7927,947300.0],["2020-10-27",117.801,119.6313,116.244,116.244,352400.0],["2020-10-28",115.1011,116.5918,114.5628,115.1094,649800.0],["2020-10-29",115.7471,117.42,114.4551,114.9934,540000.0],["2020-10-30",114.7864,115.54,112.3267,113.9831,529400.0],["2020-11-02",114.3806,117.2958,113.6021,115.2336,503000.0],["2020-11-03",116.1529,117.3951,115.5317,116.9396,343600.0],["2020-11-04",117.2295,119.3331,116.7492,118.3724,372900.0],["2020-11-05",118.7617,119.0681,116.0038,116.2688,449300.0],["2020-11-06",117.0473,118.1157,115.6394,117.2792,426500.0],["2020-11-09",122.5382,124.2277,112.0699,112.219,789900.0],["2020-11-10",112.5917,118.8445,111.8132,118.8279,1053700.0],["2020-11-11",119.4077,120.741,117.743,120.3518,470900.0],["2020-11-12",120.857,120.8653,116.716,118.0494,454200.0],["2020-11-13",118.6705,121.5858,117.7513,121.4367,507700.0],["2020-11-16",123.3167,124.2277,119.6312,122.944,492900.0],["2020-11-17",121.9336,122.8694,120.6085,121.387,336200.0],["2020-11-18",121.4119,121.4119,115.714,115.714,768500.0],["2020-11-19",115.2833,116.6581,114.6539,115.863,399800.0],["2020-11-20",116.2605,116.9562,114.9023,116.2523,603300.0],["2020-11-23",116.9562,118.0163,115.979,116.1612,441500.0],["2020-11-24",116.9231,118.2896,115.1259,115.5069,657500.0],["2020-11-25",115.4903,116.8734,115.1259,116.0452,414300.0],["2020-11-27",115.6891,116.9562,114.0079,114.7947,217900.0],["2020-11-30",114.6621,116.3185,114.1652,115.1176,709800.0],["2020-12-01",116.1115,118.919,115.6146,118.6788,758300.0],["2020-12-02",118.5215,119.7886,116.9811,117.7678,828800.0],["2020-12-03",117.6602,120.4512,117.6602,119.5899,419200.0],["2020-12-04",120.1613,122.621,119.6727,122.4057,523400.0],["2020-12-07",121.3704,124.8157,121.3704,122.8695,823600.0],["2020-12-08",122.0827,126.6626,121.8508,123.797,557700.0],["2020-12-09",124.2277,124.6666,119.6727,120.741,560200.0],["2020-12-10",120.3601,121.0889,115.4903,116.186,1208000.0],["2020-12-11",115.6808,119.1344,115.3578,118.6292,1049200.0],["2020-12-14",119.7555,121.6355,118.6126,118.6126,896100.0],["2020-12-15",119.8383,123.209,117.4945,123.151,953300.0],["2020-12-16",124.1946,126.7123,123.7556,124.8323,938300.0],["2020-12-17",125.3871,125.8178,123.7225,125.147,839200.0],["2020-12-18",125.851,126.6046,120.6251,121.4533,2926900.0],["2020-12-21",120.1033,120.7659,117.7513,119.1757,662400.0],["2020-12-22",119.4076,121.9419,118.9604,121.8922,479000.0],["2020-12-23",122.0993,122.7949,120.0868,120.1696,464800.0],["2020-12-24",120.5754,121.9833,120.0951,121.8591,205400.0],["2020-12-28",122.414,123.2256,121.2711,123.2008,415200.0],["2020-12-29",123.4906,123.8881,122.298,123.5155,306500.0],["2020-12-30",123.3073,125.2639,123.3073,124.4313,713900.0],["2020-12-31",124.6977,126.9374,123.5155,126.5128,505100.0],["2021-01-04",126.2214,126.6044,121.3591,121.6671,775900.0],["2021-01-05",121.2341,122.841,119.5856,120.0852,774900.0],["2021-01-06",120.4515,120.7679,118.8779,120.0352,702000.0],["2021-01-07",119.8687,120.8345,118.7197,119.2109,572600.0],["2021-01-08",119.7022,121.1092,119.0194,121.0926,496300.0],["2021-01-11",119.3608,121.0759,119.3608,119.9936,364200.0],["2021-01-12",119.5856,120.2767,117.8621,118.395,558900.0],["2021-01-13",118.345,120.8761,117.0295,117.6457,661100.0],["2021-01-14",118.0869,118.3617,115.3061,115.7307,971300.0],["2021-01-15",115.9305,119.8354,114.4235,118.5865,928000.0],["2021-01-19",119.6272,119.7438,117.1294,117.579,528800.0],["2021-01-20",117.2377,121.9335,116.9463,121.6671,507700.0],["2021-01-21",121.792,122.4081,119.8854,122.1084,292400.0],["2021-01-22",121.4756,122.9243,120.6347,122.3415,279100.0],["2021-01-25",122.4081,124.3564,120.9094,123.5321,481800.0],["2021-01-26",123.5488,124.9142,123.3073,124.2065,799200.0],["2021-01-27",123.9317,123.9317,118.6947,119.5273,532600.0],["2021-01-28",119.1776,121.0759,118.1036,119.7022,786400.0],["2021-01-29",118.6448,120.9427,117.4708,119.1693,581200.0],["2021-02-01",119.7688,123.6153,118.703,123.5904,820000.0],["2021-02-02",124.3481,125.2306,122.8744,124.3564,750900.0],["2021-02-03",123.4988,124.2565,122.2666,122.6912,491000.0],["2021-02-04",122.9326,124.2398,122.0251,122.3332,713100.0],["2021-02-05",122.9993,124.0816,122.3165,123.9068,881400.0],["2021-02-08",124.6395,124.7227,121.9585,122.6329,535800.0],["2021-02-09",122.9576,124.8726,122.9576,124.7477,574700.0],["2021-02-10",125.6053,127.8616,123.4322,124.2648,670300.0],["2021-02-11",124.7727,125.2889,121.4256,122.5496,843100.0],["2021-02-12",121.9585,123.8818,121.9585,123.8818,368700.0],["2021-02-16",124.1066,125.3222,123.3406,124.6311,612100.0],["2021-02-17",124.7227,125.6302,122.5496,124.3564,444500.0],["2021-02-18",123.6986,126.8375,122.3915,126.0715,665700.0],["2021-02-19",126.5794,128.0364,125.8051,126.979,609200.0],["2021-02-22",126.2547,127.2538,125.3222,126.2797,499600.0],["2021-02-23",126.8708,130.5342,126.3213,128.5027,742800.0],["2021-02-24",128.7691,129.2021,127.2788,128.8108,595900.0],["2021-02-25",129.1688,131.3002,128.2612,129.5518,604700.0],["2021-02-26",129.2104,130.2178,126.3463,126.5128,1416000.0],["2021-03-01",128.0698,130.043,124.8726,124.9559,689200.0],["2021-03-02",124.5562,126.6044,123.1491,125.5137,515800.0],["2021-03-03",125.0641,125.6635,123.4655,124.4646,434600.0],["2021-03-04",124.1982,124.398,116.0637,118.062,1325300.0],["2021-03-05",115.1062,119.5856,114.9897,119.2942,4143700.0],["2021-03-08",120.1684,121.0093,118.0287,119.0528,987300.0],["2021-03-09",119.9686,121.3757,118.8529,119.2026,931700.0],["2021-03-10",119.0611,121.0676,116.8464,119.3109,1027300.0],["2021-03-11",119.8104,121.4923,118.6448,119.8687,781600.0],["2021-03-12",119.8687,123.1158,119.7188,123.0159,1030000.0],["2021-03-15",123.4072,126.6876,123.0159,125.5137,790100.0],["2021-03-16",125.5803,127.0956,124.3647,125.8217,442300.0],["2021-03-17",125.6053,126.5544,123.2574,126.4629,532800.0],["2021-03-18",125.7635,126.8375,124.7227,125.8051,503900.0],["2021-03-19",126.2547,126.5544,123.8152,124.1649,1375200.0],["2021-03-22",123.4239,126.3379,123.0825,125.5803,522100.0],["2021-03-23",125.4388,126.8126,124.5562,125.3722,508400.0],["2021-03-24",125.447,126.3712,124.015,124.2897,618400.0],["2021-03-25",124.0899,125.4221,121.1758,124.9725,1010700.0],["2021-03-26",124.9475,126.0965,123.9151,125.0224,464400.0],["2021-03-29",124.9142,126.6793,123.5654,125.0808,668400.0],["2021-03-30",124.997,125.8761,124.6621,125.4323,1103100.0],["2021-03-31",125.5831,127.6008,124.3775,125.6166,813000.0],["2021-04-01",126.7049,128.2956,125.7254,127.9273,569800.0],["2021-04-05",128.3878,128.3878,126.0435,127.6175,627400.0],["2021-04-06",127.4668,128.8985,127.0231,128.8985,770300.0],["2021-04-07",129.2585,129.8529,127.9608,128.8566,456800.0],["2021-04-08",128.8482,130.1208,128.2538,128.4296,385400.0],["2021-04-09",128.0612,129.5599,127.3329,127.8771,342500.0],["2021-04-12",127.8771,128.7812,126.8975,128.7812,446700.0],["2021-04-13",128.8985,129.9952,128.8985,129.6938,395000.0],["2021-04-14",129.8613,130.6064,128.6306,128.798,298300.0],["2021-04-15",128.9654,132.1888,128.9654,132.0297,492300.0],["2021-04-16",132.5738,133.0259,131.7031,132.3729,407200.0],["2021-04-19",132.9422,133.1348,131.8539,133.1348,620100.0],["2021-04-20",133.1348,136.4167,133.1097,135.3534,407400.0],["2021-04-21",135.7385,136.8939,135.1274,135.772,294300.0],["2021-04-22",135.9562,136.693,135.2362,135.2781,413500.0],["2021-04-23",135.772,136.0483,134.4576,134.9097,242700.0],["2021-04-26",135.4706,136.5758,135.2362,136.132,365000.0],["2021-04-27",137.5051,138.1916,135.0855,136.8521,602000.0],["2021-04-28",138.0744,138.0744,135.7721,136.4921,388200.0],["2021-04-29",136.5925,140.0167,136.5506,139.2214,912000.0],["2021-04-30",139.0456,140.2261,138.7861,139.6735,609100.0],["2021-05-03",140.0419,140.7954,138.7274,139.7154,475100.0],["2021-05-04",139.6316,140.854,137.773,138.3088,283000.0],["2021-05-05",138.4344,138.4344,135.3116,136.0316,412500.0],["2021-05-06",136.2576,137.8316,135.6046,137.5888,399500.0],["2021-05-07",137.7814,139.0707,136.6511,138.6688,342300.0],["2021-05-10",139.439,140.2846,138.8948,138.9618,210700.0],["2021-05-11",138.2586,138.2586,135.7302,137.1535,293200.0],["2021-05-12",136.1237,137.0948,134.0306,134.265,376900.0],["2021-05-13",134.5162,136.5339,134.0976,135.0436,304400.0],["2021-05-14",136.0734,137.2958,135.5627,136.7265,622400.0],["2021-05-17",137.0697,137.8985,136.0985,137.2622,277500.0],["2021-05-18",137.4549,137.8735,136.4,136.7683,264800.0],["2021-05-19",135.9981,137.5721,134.9516,137.48,565100.0],["2021-05-20",137.7897,139.5479,137.3543,139.3553,385600.0],["2021-05-21",139.6567,140.1925,137.8148,138.4427,382400.0],["2021-05-24",139.1293,140.7786,138.92,140.1256,193100.0],["2021-05-25",140.3767,141.1721,139.5646,140.8875,391100.0],["2021-05-26",141.0717,142.0512,140.0084,140.2344,272500.0],["2021-05-27",140.1591,140.3265,138.1498,138.5265,558000.0],["2021-05-28",139.2967,140.6865,139.2298,140.1674,360800.0],["2021-06-01",140.4353,141.4902,138.8446,141.3814,528200.0],["2021-06-02",141.4568,143.5666,141.4484,142.9386,635700.0],["2021-06-03",142.9554,143.9935,141.8921,142.3526,449900.0],["2021-06-04",143.1647,143.6503,142.0428,143.3572,372900.0],["2021-06-07",143.3572,144.7973,143.1563,143.8931,518000.0],["2021-06-08",144.2196,146.5387,144.0856,145.601,428200.0],["2021-06-09",146.0279,147.7024,146.0028,146.7731,313600.0],["2021-06-10",146.9657,149.1676,146.3796,148.6736,538000.0],["2021-06-11",148.389,148.6066,146.7647,147.6857,269900.0],["2021-06-14",147.6773,148.7908,147.1164,148.6903,355400.0],["2021-06-15",148.5145,148.5145,146.1619,146.2457,312400.0],["2021-06-16",146.6559,147.7861,145.1405,145.2242,558500.0],["2021-06-17",145.3498,146.5889,144.814,146.2205,448400.0],["2021-06-18",146.1368,147.108,143.4326,143.4326,1047700.0],["2021-06-21",144.0187,147.9871,143.5331,147.5099,547200.0],["2021-06-22",147.2252,148.1461,146.0112,146.0531,501300.0],["2021-06-23",145.9275,146.6224,145.375,146.0447,648000.0],["2021-06-24",146.0782,146.6308,145.0736,145.3247,505400.0],["2021-06-25",145.0903,146.614,144.8977,146.614,384200.0],["2021-06-28",146.7312,146.7312,145.2828,146.1368,275400.0],["2021-06-29",146.5153,147.5164,144.8666,145.1105,332200.0],["2021-06-30",144.9171,146.0107,143.8487,144.1852,570600.0],["2021-07-01",143.773,145.7919,143.5038,144.5469,593200.0],["2021-07-02",145.5227,146.7341,144.6815,145.1105,592800.0],["2021-07-06",146.3892,149.3083,145.3209,148.8288,771500.0],["2021-07-07",149.0558,150.8813,148.6857,149.9475,484500.0],["2021-07-08",149.3082,150.6962,148.1641,149.9391,518800.0],["2021-07-09",150.4607,152.2188,149.5017,152.1516,411400.0],["2021-07-12",152.1515,152.8245,151.6973,152.5133,245600.0],["2021-07-13",152.6226,152.6226,150.3766,150.9823,342800.0],["2021-07-14",151.0159,153.1946,150.9991,152.5721,391900.0],["2021-07-15",152.9423,154.1368,152.3534,153.7919,756800.0],["2021-07-16",154.2546,156.0632,153.9181,154.936,367400.0],["2021-07-19",153.9433,154.5322,151.3524,152.0842,589900.0],["2021-07-20",152.9675,159.0411,152.1768,157.5269,903200.0],["2021-07-21",157.4933,157.6784,156.3661,156.9633,622700.0],["2021-07-22",156.6184,158.141,156.1305,157.0727,503700.0],["2021-07-23",157.1736,158.7972,157.0979,158.3177,481600.0],["2021-07-26",158.0317,159.201,157.1989,159.0833,556600.0],["2021-07-27",159.0243,163.2556,159.0243,161.7919,749000.0],["2021-07-28",162.7509,164.854,161.876,163.8698,609000.0],["2021-07-29",164.1053,164.854,163.4491,164.568,476500.0],["2021-07-30",164.8792,167.4954,164.7951,164.9717,554100.0],["2021-08-02",165.2325,166.3177,163.8698,164.6605,369800.0],["2021-08-03",164.6689,165.7205,162.8435,165.2914,698200.0],["2021-08-04",165.5606,165.9896,164.1894,164.854,334600.0],["2021-08-05",165.6111,166.5028,163.7604,166.2252,462900.0],["2021-08-06",166.3934,167.1589,164.997,165.0979,369800.0],["2021-08-09",164.8456,165.283,163.8193,164.0969,444500.0],["2021-08-10",164.2315,164.6689,162.4229,162.793,534700.0],["2021-08-11",163.2725,164.4923,162.9781,163.508,250300.0],["2021-08-12",163.8529,164.854,163.3566,164.6857,326900.0],["2021-08-13",165.4007,166.528,164.5343,166.3009,299200.0],["2021-08-16",166.3934,167.2346,164.9129,165.9307,763700.0],["2021-08-17",165.4933,165.855,163.8445,165.3587,688200.0],["2021-08-18",165.4176,165.9476,164.6353,164.8708,345000.0],["2021-08-19",164.2904,166.1579,163.8697,166.1326,314500.0],["2021-08-20",166.4186,167.773,164.7446,167.1421,555500.0],["2021-08-23",166.7383,167.5879,164.8623,165.2157,476200.0],["2021-08-24",165.813,166.2252,164.2988,165.6447,492700.0],["2021-08-25",165.4681,166.8225,165.4176,165.5606,369300.0],["2021-08-26",165.8887,167.1842,165.2914,166.4187,444300.0],["2021-08-27",166.7636,168.589,166.6794,167.243,286500.0],["2021-08-30",167.4954,170.2293,167.1925,170.1368,374100.0],["2021-08-31",169.8593,170.4229,168.8919,169.4975,921000.0],["2021-09-01",170.4986,173.5774,170.0948,173.5017,444400.0],["2021-09-02",173.4008,176.5049,172.9213,176.0927,527800.0],["2021-09-03",175.8151,176.6395,173.7373,175.9245,408900.0],["2021-09-07",175.5879,175.5879,172.2903,173.6279,540200.0],["2021-09-08",173.3419,175.7394,172.038,175.2094,351400.0],["2021-09-09",174.4859,175.487,171.5333,171.6594,428800.0],["2021-09-10",171.9371,172.7867,167.916,168.0086,572700.0],["2021-09-13",168.9591,170.0443,167.6637,167.7478,602300.0],["2021-09-14",168.3703,170.0191,167.445,168.0254,390600.0],["2021-09-15",168.0002,168.7573,165.3503,165.8046,689800.0],["2021-09-16",165.8466,167.6552,165.6531,165.7204,527500.0],["2021-09-17",166.5785,166.5785,163.0958,163.2557,1434600.0],["2021-09-20",162.8098,165.5017,161.2704,163.1547,970600.0],["2021-09-21",163.8782,166.4775,163.4828,163.6678,891500.0],["2021-09-22",164.8119,166.0149,163.5165,165.0727,371500.0],["2021-09-23",165.4092,165.6868,163.4492,163.6931,437200.0],["2021-09-24",163.0285,163.9118,160.4796,160.5049,975100.0],["2021-09-27",161.1779,162.2546,157.6868,157.813,538100.0],["2021-09-28",156.5006,158.7467,155.5332,157.6699,479100.0],["2021-09-29",158.5825,161.0667,158.4896,159.6387,452900.0],["2021-09-30",160.1626,160.2978,156.2927,156.4025,732900.0],["2021-10-01",157.0785,158.9205,155.9462,157.8051,444800.0],["2021-10-04",157.0278,158.2361,155.3379,156.7659,597700.0],["2021-10-05",157.3911,159.7063,155.6082,158.9881,713700.0],["2021-10-06",158.1769,160.9822,157.2982,160.8639,688600.0],["2021-10-07",161.9877,162.5877,160.2387,160.602,448500.0],["2021-10-08",160.5259,160.6104,158.3037,158.5233,375800.0],["2021-10-11",158.4135,159.7908,157.5601,159.4106,391400.0],["2021-10-12",160.0781,163.7199,159.5373,162.7904,676200.0],["2021-10-13",162.5032,166.6688,161.6835,163.0693,746900.0],["2021-10-14",163.9987,165.1901,163.4749,164.7423,348200.0],["2021-10-15",165.4014,166.2802,164.1002,164.5649,341600.0],["2021-10-18",163.796,166.4491,163.3481,165.9422,361100.0],["2021-10-19",167.1927,167.5814,165.8577,166.0351,276900.0],["2021-10-20",166.3646,169.3304,166.3646,169.1784,367600.0],["2021-10-21",169.9726,169.9726,168.4094,169.5332,293800.0],["2021-10-22",169.4149,171.5527,169.2037,170.9443,289400.0],["2021-10-25",171.5189,172.5751,170.074,170.6824,454900.0],["2021-10-26",173.682,173.682,166.0604,167.2518,1036400.0],["2021-10-27",168.4179,168.4179,165.5027,165.6802,650100.0],["2021-10-28",166.2632,168.3334,165.5704,165.8408,1051800.0],["2021-10-29",165.1479,167.2941,164.0494,165.5957,730000.0],["2021-11-01",165.1394,165.6126,161.2526,164.9789,775700.0],["2021-11-02",165.6548,168.5868,165.0464,166.4575,692000.0],["2021-11-03",167.4715,168.6207,165.038,165.714,733200.0],["2021-11-04",165.6802,167.0575,164.5057,165.1732,519000.0],["2021-11-05",165.9252,168.1728,164.1762,164.5311,368600.0],["2021-11-08",164.8691,165.1394,162.9763,164.3283,368200.0],["2021-11-09",164.717,165.1056,163.196,163.7115,236500.0],["2021-11-10",162.6299,164.6071,162.6299,163.5424,276200.0],["2021-11-11",163.8973,163.8973,162.1821,163.703,317800.0],["2021-11-12",164.2438,164.6578,162.2581,162.9256,496200.0],["2021-11-15",162.7313,163.0946,159.4613,160.9907,687700.0],["2021-11-16",159.926,168.1306,159.5373,166.728,1767300.0],["2021-11-17",167.4377,167.725,161.9877,167.1673,656600.0],["2021-11-18",167.5898,168.0461,166.0351,166.2717,536400.0],["2021-11-19",166.6773,168.0799,165.1056,165.6971,527800.0],["2021-11-22",165.6718,167.7166,162.8918,163.1284,1004000.0],["2021-11-23",162.7989,166.6941,162.4524,165.8999,817300.0],["2021-11-24",165.9844,169.6177,165.9083,169.0685,535700.0],["2021-11-26",167.9785,168.3334,165.5872,166.4575,305700.0],["2021-11-29",167.4884,168.0123,165.6549,166.2463,811600.0],["2021-11-30",166.3392,166.3392,159.3429,159.3429,1623000.0],["2021-12-01",160.5428,162.951,156.4955,156.6222,1062000.0],["2021-12-02",157.7967,165.9168,157.5855,164.8268,1369200.0],["2021-12-03",165.452,167.9109,164.1931,166.5589,841900.0],["2021-12-06",167.801,170.4965,167.0152,168.1221,524900.0],["2021-12-07",168.1221,170.5387,167.6912,168.1475,1234000.0],["2021-12-08",168.6376,173.1919,168.0123,172.3216,1161400.0],["2021-12-09",172.1104,173.2089,169.491,169.5079,529300.0],["2021-12-10",169.5839,171.0964,167.4715,168.2996,688600.0],["2021-12-13",167.8602,170.9105,167.8602,169.9388,660100.0],["2021-12-14",169.322,170.2937,164.4466,165.3253,745700.0],["2021-12-15",164.9873,170.8514,164.9873,169.7107,524100.0],["2021-12-16",169.8205,171.4344,166.973,167.2856,773300.0],["2021-12-17",168.7474,171.3499,167.2011,167.3701,1226400.0],["2021-12-20",165.5619,168.7812,165.1732,168.0714,743200.0],["2021-12-21",169.2713,171.0119,168.9924,170.6148,580400.0],["2021-12-22",171.4767,174.5777,170.657,173.8172,1007800.0],["2021-12-23",174.3157,175.1691,171.1894,173.6567,633600.0],["2021-12-27",173.8256,175.7859,172.7103,175.5578,349500.0],["2021-12-28",175.9465,178.0082,175.4395,176.1662,312700.0],["2021-12-29",175.8028,178.8109,175.0424,177.7885,469800.0],["2021-12-30",178.1702,179.1797,176.796,177.7206,302400.0],["2021-12-31",177.3474,179.6633,177.3474,178.1194,413600.0],["2022-01-03",178.1024,178.552,172.2236,174.7091,650300.0],["2022-01-04",174.7261,177.7206,174.7007,176.1428,532500.0],["2022-01-05",175.3029,175.7271,171.6298,171.6383,716800.0],["2022-01-06",171.5195,173.4621,169.0679,169.6447,375700.0],["2022-01-07",168.7455,169.4327,166.3448,166.4551,529400.0],["2022-01-10",164.8009,165.7086,163.2825,165.4202,505300.0],["2022-01-11",165.9801,166.6757,164.0205,165.9546,623500.0],["2022-01-12",165.6238,167.6427,165.5474,167.1168,350400.0],["2022-01-13",167.4137,169.8568,167.1252,168.8982,474100.0],["2022-01-14",168.0415,168.6862,164.7161,167.8379,683100.0],["2022-01-18",166.8623,168.016,165.8189,166.9556,809200.0],["2022-01-19",167.2356,168.8898,164.2241,164.5549,634600.0],["2022-01-20",164.5464,166.1667,160.7884,160.8987,558800.0],["2022-01-21",160.5593,161.9082,159.2445,159.728,545300.0],["2022-01-24",157.5733,158.5998,152.738,158.4471,714700.0],["2022-01-25",156.2754,158.8203,153.6965,157.5479,691300.0],["2022-01-26",159.0155,159.7026,153.4421,154.1122,692200.0],["2022-01-27",154.9266,156.4111,151.1771,151.6691,508400.0],["2022-01-28",151.457,158.9815,149.701,158.973,645700.0],["2022-01-31",158.4556,160.9666,157.8957,160.2964,569500.0],["2022-02-01",160.8223,161.3822,158.498,160.0589,343000.0],["2022-02-02",160.4915,164.0544,160.0249,163.9781,968500.0],["2022-02-03",162.8328,164.3513,161.8318,163.503,564000.0],["2022-02-04",162.9855,163.8508,160.7205,161.4585,424500.0],["2022-02-07",161.0429,162.6801,160.7884,161.484,475700.0],["2022-02-08",161.1277,161.7894,159.4057,160.0164,429000.0],["2022-02-09",161.1023,165.3099,161.1023,165.1826,422600.0],["2022-02-10",163.0703,165.8104,161.255,162.519,822600.0],["2022-02-11",163.2146,164.3598,161.1192,162.3917,680300.0],["2022-02-14",162.3917,164.1816,159.9571,160.517,481600.0],["2022-02-15",161.5689,163.6642,160.6357,161.6452,447600.0],["2022-02-16",161.9167,163.5285,160.8648,162.782,454700.0],["2022-02-17",161.7131,162.2645,159.0239,159.2615,503700.0],["2022-02-18",158.8118,160.5339,157.1576,157.2424,625300.0],["2022-02-22",156.462,157.251,153.9341,155.1387,671200.0],["2022-02-23",155.9276,156.9116,150.6002,150.7529,740900.0],["2022-02-24",148.454,153.459,147.945,153.0603,612300.0],["2022-02-25",153.3911,156.8183,153.0348,156.6486,619400.0],["2022-02-28",154.2225,155.8767,151.8981,153.5439,860800.0],["2022-03-01",153.8492,154.3837,150.4475,151.4146,661000.0],["2022-03-02",152.3477,154.7739,152.0169,153.968,758300.0],["2022-03-03",154.4685,155.7325,152.8483,154.8588,621800.0],["2022-03-04",153.6966,154.6127,152.3223,154.1038,912600.0],["2022-03-07",154.0528,154.1546,149.0478,150.1845,982600.0],["2022-03-08",148.734,153.3488,148.3183,150.5069,706700.0],["2022-03-09",153.7984,154.4007,151.0753,151.8303,784400.0],["2022-03-10",150.1252,153.0094,149.3617,152.5513,600100.0],["2022-03-11",153.7051,154.0105,149.4805,149.6756,313600.0],["2022-03-14",150.0912,150.193,144.4754,145.0353,633000.0],["2022-03-15",146.0533,147.962,144.2294,146.3926,781100.0],["2022-03-16",147.9705,150.3712,145.0947,148.5219,561800.0],["2022-03-17",148.6745,152.1017,148.6491,151.6521,832200.0],["2022-03-18",151.5758,153.1791,150.948,152.3901,974200.0],["2022-03-21",152.3902,153.0434,148.6661,149.9301,628900.0],["2022-03-22",150.5748,151.194,148.9969,150.6087,869600.0],["2022-03-23",150.2609,150.2609,146.8761,147.0628,499000.0],["2022-03-24",146.8677,148.1571,144.7384,145.6461,721000.0],["2022-03-25",145.8497,147.945,144.2209,147.47,471800.0],["2022-03-28",148.0299,150.6851,147.9535,149.6332,588900.0],["2022-03-29",151.2365,154.8757,151.0413,154.0783,1025900.0],["2022-03-30",153.5498,154.1636,151.538,151.8279,480000.0],["2022-03-31",152.6121,153.5668,149.1427,149.424,1065600.0],["2022-04-01",149.4069,154.8881,149.4069,154.4363,624500.0],["2022-04-04",154.2061,155.1438,151.3846,152.237,550400.0],["2022-04-05",151.7085,155.1183,151.7085,152.936,928400.0],["2022-04-06",152.1092,155.9451,150.7026,155.6553,756500.0],["2022-04-07",154.8881,155.8854,151.9983,155.374,631200.0],["2022-04-08",155.4081,156.6185,154.317,155.5956,477000.0],["2022-04-11",155.0927,156.8402,153.9078,155.9962,1331200.0],["2022-04-12",155.3996,157.454,154.8199,155.8684,818200.0],["2022-04-13",156.4992,157.9313,155.5445,157.5733,566300.0],["2022-04-14",157.5733,158.5366,157.0107,158.1956,848500.0],["2022-04-18",157.7779,159.0395,155.8002,156.3373,892600.0],["2022-04-19",157.5221,161.0342,157.0789,160.4204,777800.0],["2022-04-20",161.8014,163.8558,161.3922,163.2676,549900.0],["2022-04-21",164.2223,165.0918,162.364,162.4663,491000.0],["2022-04-22",162.1168,162.4492,159.0139,159.2867,668800.0],["2022-04-25",158.9542,162.0742,155.4933,161.1109,1345700.0],["2022-04-26",161.1961,162.4492,156.1071,156.4481,702100.0],["2022-04-27",155.9537,157.9484,154.4278,154.5386,669700.0],["2022-04-28",154.7006,156.7549,152.399,156.2776,742700.0],["2022-04-29",155.1864,155.6297,149.3898,149.6626,996000.0],["2022-05-02",149.8587,150.6344,141.3769,145.1362,766300.0],["2022-05-03",145.3237,146.1676,143.1841,144.7526,453800.0],["2022-05-04",144.3179,145.1874,140.8229,144.6503,523900.0],["2022-05-05",143.9002,144.369,140.8825,142.0248,448600.0],["2022-05-06",140.6865,141.8628,139.28,140.6694,468200.0],["2022-05-09",139.2458,139.4504,134.0118,134.4892,608000.0],["2022-05-10",135.8191,137.9161,132.5627,133.2191,763700.0],["2022-05-11",133.7817,136.2027,132.5627,133.6624,512100.0],["2022-05-12",133.6283,136.0492,132.648,134.2165,578700.0],["2022-05-13",134.6342,138.8964,133.1083,138.8878,498300.0],["2022-05-16",138.9475,139.9704,136.5095,136.7738,371400.0],["2022-05-17",138.044,138.2059,134.8047,136.9273,679000.0],["2022-05-18",136.9272,136.9272,130.389,130.6959,544000.0],["2022-05-19",129.5707,132.4605,129.153,131.3864,549600.0],["2022-05-20",132.9975,134.9751,131.9575,134.4296,737900.0],["2022-05-23",136.0066,136.3049,133.8073,135.0433,584000.0],["2022-05-24",134.1568,136.6629,132.4689,136.1174,904900.0],["2022-05-25",136.6203,137.8905,135.5718,137.3364,568100.0],["2022-05-26",138.5895,138.9475,136.3817,136.9954,438300.0],["2022-05-27",138.9646,142.0589,138.6747,141.6497,475100.0],["2022-05-31",140.1665,140.9081,138.76,139.9108,841700.0],["2022-06-01",140.5927,141.1468,137.8137,140.2261,513800.0],["2022-06-02",139.8937,142.6556,139.2544,142.4425,578700.0],["2022-06-03",141.5389,142.255,140.5075,141.3088,604000.0],["2022-06-06",142.4766,142.9795,136.4413,137.9416,612100.0],["2022-06-07",137.4131,140.7802,136.8761,140.6694,396400.0],["2022-06-08",139.8937,139.996,136.2197,136.9016,356300.0],["2022-06-09",136.2879,137.9842,134.6086,134.7024,404700.0],["2022-06-10",133.0657,134.1227,131.8126,132.989,311300.0],["2022-06-13",130.372,131.0113,127.576,128.6415,488500.0],["2022-06-14",128.65,130.0736,126.7065,128.7523,746300.0],["2022-06-15",129.4172,133.1765,129.4172,131.0965,687100.0],["2022-06-16",128.0363,131.2415,128.0363,130.2015,632200.0],["2022-06-17",130.6618,132.4264,129.5707,130.6618,1553800.0],["2022-06-21",130.8749,134.5148,130.8749,131.8297,803600.0],["2022-06-22",130.1332,134.7961,130.1332,132.8696,540700.0],["2022-06-23",133.0486,138.0524,133.0486,137.3875,538800.0],["2022-06-24",138.2314,139.2203,136.6715,138.777,674700.0],["2022-06-27",138.4616,140.5842,136.9017,138.0951,414500.0],["2022-06-28",139.0924,140.516,138.078,138.3167,502200.0],["2022-06-29",137.4939,137.9396,135.4369,137.0396,407300.0],["2022-06-30",136.3797,138.411,135.4883,136.5854,670100.0],["2022-07-01",136.114,138.6167,135.8055,138.5653,431900.0],["2022-07-05",137.3653,138.2824,135.2226,138.0853,368500.0],["2022-07-06",138.3938,140.4851,137.5796,138.651,377300.0],["2022-07-07",139.5337,140.108,138.1281,138.6424,416300.0],["2022-07-08",137.9481,138.7109,136.971,137.4596,245400.0],["2022-07-11",137.3739,138.0596,136.2768,137.6139,367100.0],["2022-07-12",137.0225,138.2996,135.754,136.9711,450000.0],["2022-07-13",135.8997,137.8967,134.2456,137.5453,375300.0],["2022-07-14",135.0341,137.5539,135.0341,136.7311,272700.0],["2022-07-15",138.5481,139.1395,136.4568,137.5796,523000.0],["2022-07-18",138.3681,138.3681,135.8226,136.4225,402000.0],["2022-07-19",137.1339,137.1339,129.4801,135.0512,1062800.0],["2022-07-20",135.0598,136.414,133.5256,134.5541,753800.0],["2022-07-21",134.9569,137.4425,134.1513,137.4425,725000.0],["2022-07-22",138.2139,139.9195,136.9625,137.5796,546300.0],["2022-07-25",137.2625,138.2139,136.1054,137.2882,572700.0],["2022-07-26",135.8483,138.0681,134.6484,137.9224,949800.0],["2022-07-27",138.4624,139.4994,135.4283,136.7654,627100.0],["2022-07-28",137.3825,140.648,137.2282,140.0309,770600.0],["2022-07-29",140.0309,141.0765,138.6852,140.528,726000.0],["2022-08-01",140.2365,140.5708,138.6681,139.3623,564700.0],["2022-08-02",139.6366,141.3422,138.6424,138.7367,882500.0],["2022-08-03",139.1738,141.0251,138.3767,138.471,662000.0],["2022-08-04",138.8481,139.7223,137.4082,139.3366,655200.0],["2022-08-05",138.3853,139.3795,137.9053,138.9938,432000.0],["2022-08-08",140.228,141.8136,139.2509,140.5708,638300.0],["2022-08-09",140.8194,142.1564,140.048,141.9679,625600.0],["2022-08-10",143.2964,145.2162,142.4478,144.9162,625300.0],["2022-08-11",145.3276,145.6362,143.7935,143.9992,604800.0],["2022-08-12",145.5248,147.2304,144.8049,147.1533,610000.0],["2022-08-15",147.6675,147.7018,146.2705,146.8104,522000.0],["2022-08-16",146.4247,147.9932,146.1076,146.6476,442000.0],["2022-08-17",146.1933,147.5818,145.2077,146.8704,525600.0],["2022-08-18",147.2218,147.2218,144.4792,145.0363,456500.0],["2022-08-19",144.4706,145.3277,143.6306,144.2992,526400.0],["2022-08-22",143.3221,143.8792,140.7508,141.0422,509900.0],["2022-08-23",140.6908,141.0679,137.0225,137.0568,577000.0],["2022-08-24",137.1339,139.3538,136.8254,136.9882,1000800.0],["2022-08-25",137.7853,139.628,137.0225,139.568,503900.0],["2022-08-26",139.8937,139.8937,137.0396,137.151,400100.0],["2022-08-29",136.1311,137.1425,135.7026,135.7026,445700.0],["2022-08-30",136.0369,136.4826,133.1571,133.2685,461800.0],["2022-08-31",134.3312,134.6312,131.6314,131.7428,1180600.0],["2022-09-01",130.6715,131.8028,129.6858,131.6228,743300.0],["2022-09-02",132.9256,133.0627,129.3687,129.6258,863000.0],["2022-09-06",130.9029,133.2941,129.8829,132.617,755600.0],["2022-09-07",132.4628,136.2083,132.4628,136.1826,491800.0],["2022-09-08",135.1883,137.6482,135.1883,136.5597,599900.0],["2022-09-09",136.6025,137.6653,135.4883,136.0454,860300.0],["2022-09-12",136.4911,137.9653,136.1225,137.511,575400.0],["2022-09-13",135.2569,136.2769,134.3484,135.4198,814000.0],["2022-09-14",134.9826,135.6768,132.677,133.697,760200.0],["2022-09-15",133.3113,133.7399,130.2687,130.4572,587600.0],["2022-09-16",130.2601,131.3314,128.3916,130.6457,1349200.0],["2022-09-19",129.3001,131.0743,128.0745,129.1201,536900.0],["2022-09-20",127.706,128.4945,125.2033,126.2403,532100.0],["2022-09-21",126.9174,128.3659,124.6119,124.6119,496500.0],["2022-09-22",124.6633,125.349,122.6491,124.3976,716100.0],["2022-09-23",123.6948,127.1489,123.0777,125.8032,1014700.0],["2022-09-26",124.9461,124.9461,119.2722,119.9322,990600.0],["2022-09-27",120.695,121.5692,116.9752,117.6095,673500.0],["2022-09-28",118.1837,120.6522,117.061,119.6922,969100.0],["2022-09-29",118.9246,118.9246,115.2588,115.6556,985400.0],["2022-09-30",117.027,118.0448,115.992,116.7251,1349500.0],["2022-10-03",118.2604,119.3817,116.7596,118.9332,1086600.0],["2022-10-04",120.0027,122.3229,119.994,121.4172,990700.0],["2022-10-05",119.6491,120.5633,116.5698,118.4329,730800.0],["2022-10-06",118.269,118.9677,113.7494,113.8961,935400.0],["2022-10-07",112.447,113.2319,108.9538,109.5748,943600.0],["2022-10-10",109.9112,110.3166,107.7894,107.9101,691000.0],["2022-10-11",107.729,109.5662,106.4784,108.7985,1308100.0],["2022-10-12",108.2552,108.8158,105.8142,106.28,755900.0],["2022-10-13",104.3738,108.6088,103.3733,107.7894,879000.0],["2022-10-14",108.6088,109.0918,103.6493,103.7441,682400.0],["2022-10-17",105.4519,108.8848,105.1069,108.2379,973700.0],["2022-10-18",109.8249,110.653,107.453,108.3328,806800.0],["2022-10-19",107.0476,107.3064,104.3652,104.6239,955900.0],["2022-10-20",104.8482,106.0644,103.5889,104.0978,743200.0],["2022-10-21",104.2444,104.4083,101.4585,102.597,1100000.0],["2022-10-24",103.7442,104.1754,101.5189,102.1054,1049300.0],["2022-10-25",103.2008,112.0244,103.2008,111.6707,1693900.0],["2022-10-26",110.9807,115.2071,110.9807,114.2238,1547600.0],["2022-10-27",115.0259,117.6566,113.1715,113.3699,1196900.0],["2022-10-28",112.3349,115.3365,111.6104,115.0604,902600.0],["2022-10-31",114.2583,117.6135,114.1548,116.3111,1047100.0],["2022-11-01",117.2426,117.3893,115.3796,115.9057,843100.0],["2022-11-02",115.0346,115.6211,111.8001,112.1192,988600.0],["2022-11-03",110.5753,111.3516,108.3931,110.6012,753700.0],["2022-11-04",111.4465,113.965,109.4541,111.9726,707000.0],["2022-11-07",112.8351,113.8012,110.8772,112.7403,981100.0],["2022-11-08",113.62,117.2168,113.2147,115.9489,998700.0],["2022-11-09",115.5435,116.7079,114.7499,115.0777,741600.0],["2022-11-10",119.3127,123.3838,118.7951,123.1423,591300.0],["2022-11-11",123.6167,125.7816,122.9957,124.6086,722600.0],["2022-11-14",123.4269,124.2032,117.4669,117.5014,1005800.0],["2022-11-15",119.1919,120.8911,118.7261,119.8992,619000.0],["2022-11-16",119.4766,121.0636,118.9332,119.2523,430900.0],["2022-11-17",117.4669,120.5288,117.1822,119.9596,509600.0],["2022-11-18",121.9434,124.0393,120.9946,123.3407,817000.0],["2022-11-21",122.6851,124.6948,122.4436,124.2032,803600.0],["2022-11-22",124.6258,125.2813,123.3924,124.6344,428500.0],["2022-11-23",124.1342,125.4711,123.9444,125.1088,561800.0],["2022-11-25",125.6436,126.2042,124.1514,125.9024,225900.0],["2022-11-28",125.3158,126.1094,120.7272,120.7617,951900.0],["2022-11-29",120.7445,125.1002,120.3218,124.9018,613700.0],["2022-11-30",123.8754,126.7045,122.4868,126.7045,912400.0],["2022-12-01",127.7482,129.2835,124.8328,126.877,856900.0],["2022-12-02",125.3848,127.4204,125.1261,125.9972,497000.0],["2022-12-05",124.1514,124.4447,120.9342,122.297,846200.0],["2022-12-06",122.711,122.9008,120.4426,121.7968,660800.0],["2022-12-07",121.5811,123.5218,121.4517,122.3574,600400.0],["2022-12-08",123.1078,125.0743,122.5644,123.3751,402900.0],["2022-12-09",123.0905,124.3325,122.7283,122.7455,340900.0],["2022-12-12",122.7628,123.9875,121.7019,123.9099,415200.0],["2022-12-13",127.3169,128.2398,123.6426,125.7299,551000.0],["2022-12-14",125.428,127.1185,124.7293,125.2986,701400.0],["2022-12-15",123.8495,125.8161,123.0646,123.47,619300.0],["2022-12-16",121.4259,123.8496,120.2874,122.7887,1364000.0],["2022-12-19",122.8404,123.2027,120.2787,121.1585,548200.0],["2022-12-20",120.3218,120.7272,117.7687,119.7612,535300.0],["2022-12-21",120.4081,123.1164,120.0113,121.9951,392400.0],["2022-12-22",121.331,122.4609,120.1838,122.3056,468800.0],["2022-12-23",121.9089,123.772,121.1413,123.3321,272300.0],["2022-12-27",123.3406,124.7207,122.6334,123.884,323200.0],["2022-12-28",124.462,125.3072,121.8744,121.9606,343800.0],["2022-12-29",122.8286,126.2135,122.464,125.7014,379700.0],["2022-12-30",124.8856,125.9791,121.9954,124.1131,390600.0],["2023-01-03",124.1131,125.5885,120.0078,121.4398,817700.0],["2023-01-04",122.464,126.1787,122.0474,124.3908,513100.0],["2023-01-05",123.358,123.358,120.2768,121.4398,399100.0],["2023-01-06",121.5788,124.8942,121.4138,124.495,374100.0],["2023-01-09",124.7727,126.4391,123.601,124.7901,331000.0],["2023-01-10",124.6078,125.3108,123.627,124.764,308700.0],["2023-01-11",125.8403,129.5897,125.3803,128.9474,528700.0],["2023-01-12",129.6851,130.5097,127.9927,129.5983,442000.0],["2023-01-13",128.5308,130.5878,128.3485,129.2425,431400.0],["2023-01-17",129.607,130.7093,128.5395,129.7025,386400.0],["2023-01-18",130.0497,130.0497,127.5934,128.1402,442800.0],["2023-01-19",127.5327,129.0602,126.7255,126.8904,316100.0],["2023-01-20",127.6542,128.4006,126.2916,128.3399,193900.0],["2023-01-23",128.6697,129.4248,127.3244,128.4093,418400.0],["2023-01-24",128.9127,130.4576,126.7516,130.3621,553400.0],["2023-01-25",129.8067,130.1451,127.8885,128.5568,758100.0],["2023-01-26",129.2946,129.7199,127.8278,129.3206,622700.0],["2023-01-27",129.3467,130.744,128.7825,130.3187,775100.0],["2023-01-30",129.8414,130.4923,128.0187,128.1402,416200.0],["2023-01-31",127.984,137.0712,127.7584,136.1425,1099100.0],["2023-02-01",135.778,137.9912,134.7798,137.1232,759900.0],["2023-02-02",138.4338,142.1919,138.3817,141.4802,631800.0],["2023-02-03",139.1976,139.7097,137.1406,139.1716,363500.0],["2023-02-06",137.2881,138.6855,136.6025,138.5466,283500.0],["2023-02-07",137.6614,140.7772,136.6025,139.3798,669400.0],["2023-02-08",139.0761,140.9942,137.9999,138.8678,455400.0],["2023-02-09",139.3798,140.1262,136.7934,137.1579,272500.0],["2023-02-10",136.3682,137.4878,136.1425,137.2101,239400.0],["2023-02-13",137.3923,138.1908,136.7501,137.0538,232600.0],["2023-02-14",136.8976,138.2255,135.7693,137.9304,335600.0],["2023-02-15",137.3836,138.078,136.6546,137.8002,296300.0],["2023-02-16",135.8387,137.7742,135.1357,137.0278,287700.0],["2023-02-17",136.6112,137.7655,135.1531,137.1753,352400.0],["2023-02-21",135.1183,137.1666,134.1029,135.1357,438900.0],["2023-02-22",135.8387,136.6372,132.4451,133.4866,684100.0],["2023-02-23",129.7546,130.8048,124.8248,128.2704,1562300.0],["2023-02-24",127.1248,127.8104,126.144,127.1942,544600.0],["2023-02-27",128.6263,129.3032,125.6059,126.0138,721400.0],["2023-02-28",126.0833,127.2029,124.0437,124.2346,1046200.0],["2023-03-01",123.2538,123.4448,119.487,120.6153,554700.0],["2023-03-02",119.6606,123.3059,119.6606,123.0716,560200.0],["2023-03-03",123.8353,126.9425,123.7138,126.5433,684100.0],["2023-03-06",127.281,127.5327,124.7206,126.4999,573700.0],["2023-03-07",126.5433,126.5433,121.3704,121.9433,458600.0],["2023-03-08",121.7523,123.7833,121.7523,122.5421,449900.0],["2023-03-09",122.7504,123.5055,118.8795,119.5044,726400.0],["2023-03-10",119.3395,120.0078,115.4165,116.3105,628700.0],["2023-03-13",115.7376,121.032,115.3471,120.6414,918200.0],["2023-03-14",121.8218,123.2278,119.2701,120.3289,767400.0],["2023-03-15",119.1659,120.6414,117.7859,119.9991,579300.0],["2023-03-16",119.3048,119.5738,117.0308,117.7685,649600.0],["2023-03-17",117.812,117.8901,114.8784,116.4233,1130300.0],["2023-03-20",116.5274,118.5844,115.0086,117.9335,557800.0],["2023-03-21",118.4629,118.6972,115.2082,115.9286,580000.0],["2023-03-22",114.9825,115.5293,111.9969,112.3527,632800.0],["2023-03-23",112.9169,114.5659,111.884,112.5697,775800.0],["2023-03-24",112.3354,116.1629,112.2572,115.7376,807600.0],["2023-03-27",116.2844,116.9874,115.1734,115.2255,434800.0],["2023-03-28",114.401,115.998,114.2274,115.7984,424200.0],["2023-03-29",116.7357,119.4176,116.7357,118.9576,584100.0],["2023-03-30",120.4082,121.8064,120.216,121.7889,619700.0],["2023-03-31",122.2695,123.7551,121.9811,123.1084,892100.0],["2023-04-03",122.8812,123.991,121.1772,121.5792,889700.0],["2023-04-04",122.1909,122.4006,120.9238,122.0336,861300.0],["2023-04-05",121.9637,122.5841,121.3345,121.7365,451500.0],["2023-04-06",122.0948,123.0647,121.2034,122.8725,474700.0],["2023-04-10",122.82,122.82,121.3432,122.6977,276000.0],["2023-04-11",123.0035,124.6464,122.8812,123.9124,537500.0],["2023-04-12",125.2406,125.8261,122.1035,122.2345,521600.0],["2023-04-13",122.3569,122.8812,120.5917,121.2558,436500.0],["2023-04-14",121.2559,121.7365,118.1537,119.3334,444700.0],["2023-04-17",119.4819,120.749,119.1761,120.6092,705200.0],["2023-04-18",120.8714,121.553,120.0412,120.6004,793900.0],["2023-04-19",119.6654,122.2433,119.5955,121.7627,652900.0],["2023-04-20",121.7452,122.2957,120.9762,121.4568,807600.0],["2023-04-21",122.1122,122.5317,120.3995,122.0074,543200.0],["2023-04-24",122.0423,122.6278,120.0936,121.1423,432000.0],["2023-04-25",120.9238,121.8064,120.1635,121.2558,626000.0],["2023-04-26",121.4656,122.2695,118.9489,119.814,466800.0],["2023-04-27",117.0963,119.4557,115.3486,118.4071,1253800.0],["2023-04-28",118.9664,121.8763,118.9664,121.4044,672700.0],["2023-05-01",121.2646,122.7239,120.583,121.6229,681700.0],["2023-05-02",121.4306,121.4656,116.2225,117.5507,1013600.0],["2023-05-03",118.0575,119.5431,116.6506,116.9303,544500.0],["2023-05-04",117.0002,118.6955,116.1351,116.974,420200.0],["2023-05-05",117.708,119.5431,117.4458,119.4907,380900.0],["2023-05-08",119.01,119.5081,118.3809,118.5381,285600.0],["2023-05-09",117.8129,118.5032,116.4933,117.2798,521700.0],["2023-05-10",118.7479,119.5431,117.2711,118.9751,462100.0],["2023-05-11",118.276,119.3159,117.4983,118.8003,555700.0],["2023-05-12",118.879,119.1586,116.5283,117.6993,259500.0],["2023-05-15",117.5594,117.8828,116.5545,117.3759,380200.0],["2023-05-16",117.1487,117.1487,114.2563,114.3524,489400.0],["2023-05-17",114.3,114.7631,112.7183,114.1427,560300.0],["2023-05-18",113.6795,114.2475,111.0318,111.7221,506700.0],["2023-05-19",112.2639,113.6795,112.0891,112.8406,448900.0],["2023-05-22",112.9542,114.3611,112.2289,114.2126,410300.0],["2023-05-23",113.933,114.501,112.3425,112.8581,489700.0],["2023-05-24",112.2989,112.9542,110.6123,110.9706,501300.0],["2023-05-25",111.0056,111.7745,109.2142,110.8657,489700.0],["2023-05-26",110.9007,112.2989,110.254,112.0717,389500.0],["2023-05-30",111.5299,112.9193,110.9793,111.3464,757700.0],["2023-05-31",112.2726,112.2726,109.1792,110.656,1246100.0],["2023-06-01",110.3239,112.1241,108.5325,111.9056,770600.0],["2023-06-02",113.0416,116.0477,112.0192,115.8467,752900.0],["2023-06-05",115.3049,115.5933,113.2164,113.863,604700.0],["2023-06-06",114.5447,116.1001,113.2426,115.6544,414600.0],["2023-06-07",115.8904,116.4496,114.3961,114.6233,624100.0],["2023-06-08",114.099,115.1301,113.33,114.667,719200.0],["2023-06-09",115.2263,115.9428,113.9679,113.9854,933700.0],["2023-06-12",113.7757,115.8118,111.4337,115.5409,870700.0],["2023-06-13",114.8068,117.5682,114.1427,117.542,832600.0],["2023-06-14",117.8391,118.442,116.4758,116.904,861200.0],["2023-06-15",116.3011,117.8041,115.6282,117.0177,681100.0],["2023-06-16",117.3148,118.4945,116.9303,117.8565,1110000.0],["2023-06-20",116.8604,117.3934,115.5671,116.7118,640700.0],["2023-06-21",116.0302,116.1525,114.7718,115.3748,723100.0],["2023-06-22",115.7156,115.7156,111.2153,112.6659,501800.0],["2023-06-23",112.6309,112.9368,109.1705,109.3452,1157000.0],["2023-06-26",109.0394,112.1153,109.0394,111.4862,508900.0],["2023-06-27",112.028,113.3912,111.1366,113.2601,530600.0],["2023-06-28",113.164,113.7582,111.8095,112.9018,666100.0],["2023-06-29",112.4705,113.5179,112.1008,113.1659,433700.0],["2023-06-30",114.2485,115.1023,112.8138,114.8294,1232700.0],["2023-07-03",114.7766,117.1883,114.0461,116.0881,271000.0],["2023-07-05",115.3487,117.0211,114.1957,115.3399,729500.0],["2023-07-06",113.5796,116.6162,111.3615,116.3434,549500.0],["2023-07-07",115.6216,116.6426,115.0495,116.0177,475300.0],["2023-07-10",115.2607,116.8011,114.5038,116.0441,451400.0],["2023-07-11",116.3786,116.7658,115.2783,116.7394,862400.0],["2023-07-12",119.1776,121.5453,118.1477,119.424,750400.0],["2023-07-13",119.7145,119.9609,117.9629,119.9521,404500.0],["2023-07-14",119.7497,119.8817,118.3062,119.3272,344000.0],["2023-07-17",119.1864,119.4064,117.3644,117.47,647800.0],["2023-07-18",117.2587,117.4876,114.3893,115.6216,686100.0],["2023-07-19",116.449,118.7639,115.8152,118.711,719000.0],["2023-07-20",118.9663,121.7653,118.7287,121.6069,1044800.0],["2023-07-21",122.3462,123.7281,121.6245,122.9976,629200.0],["2023-07-24",123.068,124.0186,122.6015,123.4465,480200.0],["2023-07-25",123.4905,123.9922,122.0998,122.399,657500.0],["2023-07-26",122.6631,124.5643,122.6631,124.2563,713400.0],["2023-07-27",120.5859,120.5859,116.1585,116.3874,1637200.0],["2023-07-28",117.3732,118.1389,114.8646,115.7448,1089100.0],["2023-07-31",115.8944,116.7482,114.5566,114.6886,1313300.0],["2023-08-01",113.8084,115.0583,111.96,114.3541,1080600.0],["2023-08-02",114.2133,114.7854,113.113,114.0461,699800.0],["2023-08-03",113.2803,114.2397,112.1096,114.1429,982000.0],["2023-08-04",114.1517,114.8206,112.0832,112.6289,1064900.0],["2023-08-07",112.6377,113.9668,111.9864,113.7732,568300.0],["2023-08-08",113.0338,113.2539,110.6661,111.784,516900.0],["2023-08-09",111.6783,112.4969,111.115,111.9952,367500.0],["2023-08-10",112.1448,112.981,110.1468,110.6925,655800.0],["2023-08-11",110.1292,111.2207,109.9972,110.3581,571300.0],["2023-08-14",110.0764,110.2084,108.5713,108.9938,655500.0],["2023-08-15",108.6417,109.1522,107.3566,107.5855,619700.0],["2023-08-16",107.4974,108.2808,106.274,106.7493,642500.0],["2023-08-17",106.6525,107.4798,105.9395,106.0099,431000.0],["2023-08-18",105.5874,106.5908,105.3498,106.4676,399400.0],["2023-08-21",106.2212,106.406,104.3816,105.2706,536200.0],["2023-08-22",105.8427,106.5556,105.0505,106.45,467200.0],["2023-08-23",107.3126,109.0994,106.5292,109.0642,603300.0],["2023-08-24",108.9674,111.1766,108.7033,109.8036,737700.0],["2023-08-25",110.3405,110.3405,108.9762,109.1082,704300.0],["2023-08-28",109.6275,109.9356,108.1576,108.5889,467400.0],["2023-08-29",108.6329,108.9234,107.8583,108.6241,556500.0],["2023-08-30",109.1258,109.4075,108.4216,108.9234,398000.0],["2023-08-31",108.8969,109.3722,107.515,107.7527,866400.0],["2023-09-01",108.4129,108.8089,107.1366,107.3566,514100.0],["2023-09-05",106.5821,107.4446,105.3498,106.3444,456200.0],["2023-09-06",106.3004,106.362,104.6368,105.2001,685900.0],["2023-09-07",105.1826,106.0275,104.7249,104.7425,943100.0],["2023-09-08",104.9801,105.8867,104.1263,104.5928,825300.0],["2023-09-11",104.6368,106.6701,104.3112,106.3092,760500.0],["2023-09-12",106.4412,108.2016,106.054,107.9728,781900.0],["2023-09-13",108.2368,109.4603,107.4094,107.9728,815200.0],["2023-09-14",108.9145,111.8016,108.6945,111.3087,779100.0],["2023-09-15",110.7189,111.2734,109.5571,110.6749,1026900.0],["2023-09-18",110.4461,110.7013,107.9815,109.3106,658600.0],["2023-09-19",109.4779,110.2348,108.8265,109.249,451000.0],["2023-09-20",110.1468,112.5145,109.5395,111.0358,711200.0],["2023-09-21",109.9444,110.8246,109.1962,109.2138,842700.0],["2023-09-22",109.2138,110.2524,107.1718,107.1806,711400.0],["2023-09-25",106.7933,108.7209,106.6437,108.5009,499100.0],["2023-09-26",107.4006,107.8143,106.0892,106.5381,473500.0],["2023-09-27",106.7581,106.9693,103.9943,104.5752,891600.0],["2023-09-28",104.9833,105.7108,104.2736,105.0277,890000.0],["2023-09-29",107.1568,107.6003,103.972,104.9833,950400.0],["2023-10-02",103.2623,104.6196,100.9291,102.8098,1404500.0],["2023-10-03",101.7719,102.3663,100.4589,100.6896,845000.0],["2023-10-04",101.3283,102.8364,100.6275,102.384,740900.0],["2023-10-05",101.9493,103.7236,101.8517,102.6413,655600.0],["2023-10-06",101.8872,104.8857,101.3195,104.0873,701400.0],["2023-10-09",103.2889,104.3801,102.8542,103.9986,773100.0],["2023-10-10",102.0647,103.7236,99.8734,100.592,2297200.0],["2023-10-11",101.559,103.0671,96.5378,96.6088,3514900.0],["2023-10-12",96.2894,96.7596,93.4772,93.628,2525500.0],["2023-10-13",93.4861,94.3377,92.2707,93.0159,1525900.0],["2023-10-16",93.4949,94.0361,92.0046,92.6522,1133900.0],["2023-10-17",91.3126,96.4934,91.1529,93.9296,1686400.0],["2023-10-18",93.5038,94.9143,92.0223,94.0893,1014000.0],["2023-10-19",93.4772,96.316,93.4772,93.7256,1880300.0],["2023-10-20",94.1248,95.2781,93.5836,93.7699,1499900.0],["2023-10-23",92.2618,93.6635,91.9691,92.4747,907200.0],["2023-10-24",92.5546,93.9917,92.4925,93.2376,684400.0],["2023-10-25",92.6522,93.6812,91.144,91.3481,714400.0],["2023-10-26",93.5837,95.9346,92.04,95.5176,2093200.0],["2023-10-27",96.1563,97.7709,93.8941,95.8458,1732700.0],["2023-10-30",96.7418,97.9661,95.1982,97.3362,1270300.0],["2023-10-31",97.8241,99.1105,96.5822,98.6847,2144800.0],["2023-11-01",98.6048,101.071,98.3742,100.6807,1458200.0],["2023-11-02",101.8074,104.5841,101.8074,103.3155,1347900.0],["2023-11-03",104.939,107.4229,104.176,106.0479,1333100.0],["2023-11-06",105.5333,106.1277,103.8655,105.4357,795900.0],["2023-11-07",105.3559,105.5599,103.4397,104.0252,476100.0],["2023-11-08",104.5664,104.5752,103.005,103.8389,516400.0],["2023-11-09",104.2292,104.451,100.6452,101.4791,775800.0],["2023-11-10",102.2687,102.3397,100.6364,101.7719,1349000.0],["2023-11-13",101.3017,101.6033,100.5743,101.0444,488000.0],["2023-11-14",103.5373,107.9818,103.5373,106.9261,865200.0],["2023-11-15",106.66,108.5318,106.66,107.5737,742100.0],["2023-11-16",108.0262,110.0311,107.6358,109.0819,948300.0],["2023-11-17",109.8359,110.1642,108.0794,108.8512,609800.0],["2023-11-20",108.4165,110.0843,107.8399,109.6762,582300.0],["2023-11-21",109.3214,110.4214,108.8601,109.4899,457300.0],["2023-11-22",110.9892,111.2642,109.2327,109.9956,355700.0],["2023-11-24",109.6141,111.0868,109.6141,110.6698,198400.0],["2023-11-27",110.6698,112.1868,110.2351,111.3529,913500.0],["2023-11-28",110.7053,112.1868,110.3948,111.9029,771200.0],["2023-11-29",112.9941,114.174,112.1336,113.553,860600.0],["2023-11-30",113.1982,114.8926,112.6304,114.7418,897300.0],["2023-12-01",114.866,117.7314,114.0764,117.6959,1555100.0],["2023-12-04",117.2967,117.7758,115.9838,117.6427,822200.0],["2023-12-05",117.1548,117.1548,115.3007,116.5515,681500.0],["2023-12-06",116.9241,117.5806,115.1321,115.1765,865200.0],["2023-12-07",115.2119,115.8862,114.4579,114.7861,474000.0],["2023-12-08",113.8635,114.4756,112.6126,113.2336,660800.0],["2023-12-11",112.4884,114.2982,112.4884,114.2272,438000.0],["2023-12-12",114.103,114.3603,112.8965,113.5441,567900.0],["2023-12-13",113.6417,117.7757,113.0385,117.1015,848100.0],["2023-12-14",119.1242,121.9364,118.7605,120.8452,1355000.0],["2023-12-15",119.6299,120.588,117.2435,118.9645,1334700.0],["2023-12-18",119.6299,120.6412,118.8936,119.3105,722200.0],["2023-12-19",119.7275,120.2154,119.275,119.4347,652600.0],["2023-12-20",119.7807,119.8694,116.4628,116.658,684200.0],["2023-12-21",117.5895,118.1572,115.895,117.7137,725500.0],["2023-12-22",118.6097,119.2218,117.554,118.1306,516800.0],["2023-12-26",118.1927,118.8492,117.8733,118.3701,426900.0],["2023-12-27",118.3435,119.7718,117.9975,119.4702,504800.0],["2023-12-28",119.6131,120.7565,118.8627,120.7119,501300.0],["2023-12-29",119.6935,120.292,119.3094,119.3898,530200.0],["2024-01-02",119.2201,121.3729,118.7645,121.0603,563900.0],["2024-01-03",119.9615,120.1223,117.4156,117.8176,603200.0],["2024-01-04",117.5942,119.4076,117.4513,118.3982,577700.0],["2024-01-05",117.7193,119.1665,116.2275,117.9694,601200.0],["2024-01-08",117.9694,120.5511,117.9694,120.1223,825300.0],["2024-01-09",119.2737,120.9084,118.6216,120.6583,708200.0],["2024-01-10",121.498,122.034,120.7476,121.4444,1091000.0],["2024-01-11",120.7208,121.3461,119.3183,119.6042,655100.0],["2024-01-12",120.8012,121.4801,119.7918,120.3188,422800.0],["2024-01-16",118.7645,119.8454,118.0945,118.9699,628300.0],["2024-01-17",117.4603,119.1397,116.1114,116.96,682700.0],["2024-01-18",116.8081,117.2012,115.1645,115.2449,575500.0],["2024-01-19",115.495,117.1655,114.9501,115.4057,1034200.0],["2024-01-22",115.0841,115.5307,112.4131,115.0573,2103000.0],["2024-01-23",115.0394,115.5664,113.1903,114.9322,978300.0],["2024-01-24",115.8255,116.1293,111.1089,111.368,1004800.0],["2024-01-25",112.4667,112.7079,110.5729,111.5377,807200.0],["2024-01-26",111.9933,112.2791,110.6176,110.8409,673100.0],["2024-01-29",110.8856,113.0831,110.555,112.7615,788800.0],["2024-01-30",111.8146,112.7258,110.9749,111.0195,834700.0],["2024-01-31",111.7431,113.762,110.8677,111.9754,837800.0],["2024-02-01",111.6627,115.5843,111.3947,115.5843,898700.0],["2024-02-02",114.3069,114.825,111.5734,113.5744,721800.0],["2024-02-05",112.0915,112.9491,110.162,110.1888,543500.0],["2024-02-06",110.1888,111.7521,109.8583,111.6449,631600.0],["2024-02-07",112.0022,112.3238,110.6712,111.2161,673500.0],["2024-02-08",110.832,112.2344,110.6801,111.5734,647400.0],["2024-02-09",111.7163,112.2702,111.0732,112.1094,523000.0],["2024-02-12",112.3595,112.9759,111.8771,112.4757,631700.0],["2024-02-13",110.2781,111.7521,109.0811,111.5109,791300.0],["2024-02-14",111.8146,113.8603,111.4483,113.3243,981300.0],["2024-02-15",114.3426,115.2895,114.1104,114.6285,1022800.0],["2024-02-16",113.8692,117.4781,113.5119,116.1292,2102500.0],["2024-02-20",115.6379,117.3799,115.3253,116.8885,1332500.0],["2024-02-21",116.6652,121.766,115.8076,118.8627,1603200.0],["2024-02-22",119.2469,119.2737,116.4866,117.1119,963700.0],["2024-02-23",117.3799,118.702,116.5848,117.3709,820800.0],["2024-02-26",117.1923,118.3714,116.558,117.3352,1309000.0],["2024-02-27",118.5054,118.5144,116.0131,116.7903,1306100.0],["2024-02-28",117.0225,119.1307,115.9148,117.2995,1673400.0],["2024-02-29",118.2017,119.6488,117.9962,119.488,1014100.0],["2024-03-01",119.0861,119.5774,116.9957,118.5769,806500.0],["2024-03-04",118.5412,119.1754,116.7456,118.032,1348900.0],["2024-03-05",117.5764,117.7551,115.8255,117.4335,1551200.0],["2024-03-06",118.0141,118.3,115.629,117.4335,1467900.0],["2024-03-07",119.9704,119.9704,117.6747,118.0052,1099700.0],["2024-03-08",119.8722,120.3545,118.6662,119.3094,619500.0],["2024-03-11",119.3362,119.7471,118.568,119.0771,553000.0],["2024-03-12",118.2196,120.1223,117.4245,119.6131,872900.0],["2024-03-13",119.2022,120.5243,119.2022,119.5417,618000.0],["2024-03-14",119.2379,119.6042,115.8523,117.1119,703200.0],["2024-03-15",115.763,117.7461,115.754,117.0136,1001500.0],["2024-03-18",116.1024,117.0047,115.5843,116.4865,456500.0],["2024-03-19",116.6384,117.0136,115.5575,116.2186,499200.0],["2024-03-20",115.9863,117.4603,115.6111,117.2727,583000.0],["2024-03-21",116.9064,118.836,116.9064,117.7015,607600.0],["2024-03-22",117.4513,117.7014,114.8161,114.8697,524400.0],["2024-03-25",115.1466,115.6022,112.3506,112.3774,589900.0],["2024-03-26",112.4399,112.7615,111.3679,111.8235,891900.0],["2024-03-27",112.9666,114.5057,112.9666,113.6777,504600.0],["2024-03-28",114.0557,116.4138,113.7317,115.7298,896100.0],["2024-04-01",115.4598,115.5678,112.4896,112.9036,583400.0],["2024-04-02",111.5085,112.7866,110.5994,110.9775,806400.0],["2024-04-03",110.5454,111.6075,109.6454,110.5274,543900.0],["2024-04-04",111.4365,112.4536,110.0504,110.6264,484900.0],["2024-04-05",110.0324,111.3375,109.8344,110.6444,412600.0],["2024-04-08",111.2835,113.6056,110.9595,113.4796,577700.0],["2024-04-09",113.6507,115.6488,113.3626,115.3878,569200.0],["2024-04-10",112.1925,112.4446,110.0594,111.4005,525000.0],["2024-04-11",112.3276,112.3906,109.9604,110.3654,541100.0],["2024-04-12",110.5184,110.7614,108.2053,108.6193,460200.0],["2024-04-15",109.0783,109.4204,107.3952,108.3853,506200.0],["2024-04-16",107.8003,108.0703,106.6032,106.6302,399100.0],["2024-04-17",106.4412,108.0073,106.2072,106.4772,440500.0],["2024-04-18",106.8552,107.4042,105.7121,106.1711,545100.0],["2024-04-19",106.8102,106.9722,105.6131,105.9281,660000.0],["2024-04-22",106.2702,106.7922,105.2801,106.4682,642900.0],["2024-04-23",106.8552,108.4033,106.6392,108.0433,601500.0],["2024-04-24",107.3952,109.5374,106.8912,108.2773,642700.0],["2024-04-25",107.6382,107.6382,106.3242,107.0352,418600.0],["2024-04-26",107.5572,108.1153,106.9272,107.1792,394600.0],["2024-04-29",108.3313,109.0873,107.3772,108.2863,888800.0],["2024-04-30",103.507,105.1001,99.8887,100.1947,2074700.0],["2024-05-01",100.4828,103.2099,100.3567,101.5088,1531900.0],["2024-05-02",102.6249,105.2711,100.7348,104.9831,1099600.0],["2024-05-03",106.6842,107.4492,105.0731,105.5771,697900.0],["2024-05-06",105.8741,106.4142,103.336,104.101,1000400.0],["2024-05-07",104.749,105.5411,103.858,104.857,710100.0],["2024-05-08",104.002,105.9551,103.714,105.0551,850400.0],["2024-05-09",105.4061,106.2341,104.614,105.9011,623300.0],["2024-05-10",105.6041,105.9371,104.821,105.7571,623400.0],["2024-05-13",105.9371,106.4322,104.8931,105.9911,688900.0],["2024-05-14",106.8552,107.6653,105.2351,105.7031,468300.0],["2024-05-15",107.3682,107.9893,106.3512,106.5582,467700.0],["2024-05-16",106.8102,109.1954,106.0001,108.7183,682000.0],["2024-05-17",108.5833,110.3294,108.1603,110.1044,943100.0],["2024-05-20",109.7084,110.5904,109.6814,110.0504,538800.0],["2024-05-21",109.5284,110.5454,108.9343,110.4554,534700.0],["2024-05-22",110.2574,110.7615,109.5914,110.1854,430500.0],["2024-05-23",110.2844,110.2844,106.3962,106.4772,680100.0],["2024-05-24",107.2692,107.7012,105.3881,105.4421,535400.0],["2024-05-28",105.6671,106.6122,104.461,104.578,503600.0],["2024-05-29",103.129,104.272,102.5259,103.858,523700.0],["2024-05-30",104.65,106.4052,104.326,106.0901,428200.0],["2024-05-31",106.7472,107.0352,105.3341,106.1981,1172800.0],["2024-06-03",106.0271,107.0622,104.7941,105.0731,639200.0],["2024-06-04",105.2621,107.0532,104.9291,106.5492,819100.0],["2024-06-05",106.4322,106.8912,105.3071,106.6482,471000.0],["2024-06-06",105.9641,107.5662,105.5951,106.8732,388600.0],["2024-06-07",105.5141,105.6581,103.885,103.966,584400.0],["2024-06-10",103.93,104.038,102.3459,102.8139,1069100.0],["2024-06-11",102.6249,103.723,102.3009,102.5259,734100.0],["2024-06-12",104.9561,106.3872,104.236,104.812,829400.0],["2024-06-13",105.4691,105.4691,103.669,104.263,674300.0],["2024-06-14",103.822,105.1271,102.8499,104.9831,420100.0],["2024-06-17",103.948,104.9381,103.669,104.326,439500.0],["2024-06-18",104.497,105.3431,103.714,104.452,1043200.0],["2024-06-20",104.281,104.479,103.426,104.038,700100.0],["2024-06-21",104.38,106.4142,104.038,105.7751,877400.0],["2024-06-24",105.9191,108.5473,105.4871,108.0973,1055200.0],["2024-06-25",107.7283,107.7283,105.4781,107.1342,548400.0],["2024-06-26",106.1892,107.3592,105.8741,106.5042,443500.0],["2024-06-27",106.6572,108.0703,105.9821,108.0613,441800.0],["2024-06-28",108.7326,109.8302,107.4081,109.168,1560800.0],["2024-07-01",108.5149,109.3132,106.7368,107.7347,567900.0],["2024-07-02",108.3334,108.3334,106.7096,107.1178,898700.0],["2024-07-03",107.5442,108.025,106.8003,106.8003,212000.0],["2024-07-05",106.9455,107.9071,106.0202,107.9071,352800.0],["2024-07-08",108.3425,109.286,106.4828,106.5554,510400.0],["2024-07-09",106.4102,107.4444,106.4102,107.1541,440800.0],["2024-07-10",107.2085,108.1883,106.2288,107.6167,435000.0],["2024-07-11",108.406,112.0619,108.406,110.9279,664700.0],["2024-07-12",111.7171,113.2956,111.3906,112.0346,699100.0],["2024-07-15",112.0165,113.214,111.3452,113.1323,536300.0],["2024-07-16",113.5678,115.5091,113.3591,115.0011,630800.0],["2024-07-17",115.2097,117.2871,115.1462,116.7519,393800.0],["2024-07-18",116.4253,117.5683,114.2663,114.4296,570900.0],["2024-07-19",114.1846,115.1281,113.8218,115.119,562200.0],["2024-07-22",115.119,115.9173,114.0939,114.5475,577500.0],["2024-07-23",114.5384,114.738,112.0256,112.0619,648000.0],["2024-07-24",112.3794,113.0234,110.7192,111.0277,347800.0],["2024-07-25",111.1003,112.8239,110.7193,110.8191,495700.0],["2024-07-26",111.7806,114.5566,110.8463,113.3137,450900.0],["2024-07-29",113.3954,114.4477,112.1163,113.9488,483700.0],["2024-07-30",114.4749,115.4274,113.35,115.4274,483300.0],["2024-07-31",115.5454,116.7337,114.5656,114.9648,643300.0],["2024-08-01",114.8559,121.1607,113.8218,120.8341,1126800.0],["2024-08-02",120.7797,123.5647,119.6004,123.0204,1050000.0],["2024-08-05",120.9067,121.4964,118.0764,118.1036,859400.0],["2024-08-06",117.777,120.5892,117.5683,119.0742,530600.0],["2024-08-07",118.9563,120.2898,116.8426,116.9243,472500.0],["2024-08-08",116.7065,117.9312,116.0625,117.4504,560600.0],["2024-08-09",117.9221,118.5753,117.1238,118.3666,718400.0],["2024-08-12",118.2215,118.4664,117.1057,118.0491,480300.0],["2024-08-13",118.92,119.2647,117.9766,118.1943,314300.0],["2024-08-14",118.1671,119.7455,117.7407,119.6548,744400.0],["2024-08-15",119.7909,120.5529,118.1036,118.4029,492800.0],["2024-08-16",118.4211,119.5188,117.5321,119.292,501800.0],["2024-08-19",119.6457,120.2354,119.0198,119.8453,317000.0],["2024-08-20",120.0449,120.0449,119.1831,119.6548,275500.0],["2024-08-21",119.6548,120.0177,119.047,119.9814,327000.0],["2024-08-22",119.7002,120.181,118.9382,120.0086,326400.0],["2024-08-23",120.181,121.197,119.6276,120.6618,662400.0],["2024-08-26",121.5508,122.5305,120.9158,121.0609,437000.0],["2024-08-27",120.0812,121.3059,119.8272,120.4985,488200.0],["2024-08-28",120.7162,121.0881,119.6367,120.2173,729000.0],["2024-08-29",120.1719,120.7978,119.5369,120.5892,532900.0],["2024-08-30",121.3784,122.7936,120.9521,122.6848,1275400.0],["2024-09-03",121.9862,123.4105,121.197,122.9388,690900.0],["2024-09-04",123.3923,125.9868,123.3923,123.6645,1348700.0],["2024-09-05",124.5989,125.3337,123.7461,124.6896,1210600.0],["2024-09-06",124.5989,128.2003,124.2723,128.1096,1502500.0],["2024-09-09",127.5199,128.2094,126.3043,127.0028,1133600.0],["2024-09-10",127.6106,128.6629,126.7035,128.2729,781900.0],["2024-09-11",126.4676,128.6629,125.9233,128.5632,749700.0],["2024-09-12",128.1096,131.3753,127.665,131.1758,843700.0],["2024-09-13",131.7201,134.1059,131.3481,133.8791,933100.0],["2024-09-16",132.7724,133.8066,131.8289,132.3642,567600.0],["2024-09-17",132.1555,133.3439,130.4682,131.3028,810300.0],["2024-09-18",131.5386,132.5637,129.1619,129.8241,595400.0],["2024-09-19",130.9853,131.9832,129.5701,131.203,1209300.0],["2024-09-20",130.6225,131.194,126.64,127.6197,3329500.0],["2024-09-23",128.3092,128.7627,126.5311,127.2024,1412700.0],["2024-09-24",126.2227,127.4292,125.6603,126.1864,1054900.0],["2024-09-25",125.9687,126.1229,121.1335,124.7168,3955700.0],["2024-09-26",124.8075,125.0706,122.2493,123.0295,1350600.0],["2024-09-27",124.5444,124.5444,122.9206,123.356,1389700.0],["2024-09-30",123.1094,123.7032,122.4791,123.4565,1053500.0],["2024-10-01",124.1142,124.1416,120.9719,122.1685,1225100.0],["2024-10-02",121.0358,122.2507,120.3233,121.6296,742800.0],["2024-10-03",121.593,122.0589,119.3733,119.7295,722100.0],["2024-10-04",118.9165,119.83,117.9665,118.542,947800.0],["2024-10-07",118.0396,118.9896,115.6737,116.5598,1094500.0],["2024-10-08",116.9252,117.2083,113.2256,114.2578,1111800.0],["2024-10-09",113.7371,116.0939,113.5453,115.7285,1041400.0],["2024-10-10",116.2309,118.2314,115.8655,117.729,1335300.0],["2024-10-11",118.4963,118.7521,117.5829,118.5694,1165200.0],["2024-10-14",118.2132,119.0353,117.3545,118.9805,1232200.0],["2024-10-15",119.1723,122.7258,119.1723,122.1411,952000.0],["2024-10-16",122.1685,124.4888,122.1685,124.2969,698000.0],["2024-10-17",124.5892,125.932,124.2604,125.6763,1292300.0],["2024-10-18",125.2287,126.0782,124.2513,124.4066,923300.0],["2024-10-21",123.3378,123.7854,121.995,122.3695,733200.0],["2024-10-22",122.1137,124.4248,121.593,123.6392,979400.0],["2024-10-23",123.5935,127.1378,122.9815,127.0191,911400.0],["2024-10-24",126.946,128.3345,125.6306,125.9412,824900.0],["2024-10-25",126.7268,126.7268,122.3055,122.3055,815500.0],["2024-10-28",122.6253,122.6253,116.7881,120.5334,1916900.0],["2024-10-29",120.1954,120.8348,118.5968,119.894,738000.0],["2024-10-30",120.2137,121.6935,120.1954,121.3921,712200.0],["2024-10-31",120.1315,123.6757,119.4737,121.2002,836100.0],["2024-11-01",121.7483,122.6161,118.7247,119.0353,722500.0],["2024-11-04",119.218,120.5608,118.405,119.0079,562800.0],["2024-11-05",118.1584,121.7026,117.6377,121.6935,605500.0],["2024-11-06",121.2094,122.2873,117.8295,120.3598,1407900.0],["2024-11-07",108.8957,113.2438,108.7039,112.5587,4749600.0],["2024-11-08",112.7688,114.9703,111.2068,114.477,1432600.0],["2024-11-11",114.5866,117.2083,113.8833,116.1213,1048900.0],["2024-11-12",114.0751,114.7419,112.8328,113.4265,1245100.0],["2024-11-13",114.5501,115.2992,112.7962,114.9977,1052800.0],["2024-11-14",114.404,114.9064,113.0155,113.3535,901300.0],["2024-11-15",113.2438,115.0799,112.5039,114.3309,863400.0],["2024-11-18",114.3217,114.6232,113.326,114.4314,531100.0],["2024-11-19",114.6049,115.9751,113.6001,115.6554,793200.0],["2024-11-20",115.0982,116.0665,114.3309,115.3357,861300.0],["2024-11-21",114.9429,117.5372,114.8972,117.4002,761600.0],["2024-11-22",118.1492,118.1492,115.966,116.4319,559200.0],["2024-11-25",117.0348,119.0444,116.9069,117.729,750600.0],["2024-11-26",117.6377,117.9757,115.1713,116.0391,1081300.0],["2024-11-27",117.1535,118.4324,115.8564,117.4367,512600.0],["2024-11-29",117.4641,117.8112,115.1073,115.3997,640300.0],["2024-12-02",115.0343,116.0939,114.0294,116.0117,822600.0],["2024-12-03",116.4045,116.6968,115.3631,116.0574,820700.0],["2024-12-04",115.5001,116.1304,114.7694,116.103,707600.0],["2024-12-05",115.4453,116.0574,114.7968,115.4271,850700.0],["2024-12-06",116.0848,116.3588,113.2164,113.9016,867100.0],["2024-12-09",113.0794,114.3583,112.4217,113.7645,843300.0],["2024-12-10",114.3766,114.879,111.2525,112.2116,834300.0],["2024-12-11",112.102,113.0611,110.0558,110.6952,860500.0],["2024-12-12",111.4443,114.0203,111.1794,112.5405,901600.0],["2024-12-13",111.7183,111.9193,110.6496,111.627,472500.0],["2024-12-16",111.0241,113.0794,110.7044,112.0381,848100.0],["2024-12-17",111.2799,113.4996,111.2525,112.1751,801400.0],["2024-12-18",112.0837,113.2986,109.8914,109.9919,1346100.0],["2024-12-19",109.6173,112.3578,109.4438,109.5168,1545900.0],["2024-12-20",110.5674,114.0112,110.138,112.9789,2222500.0],["2024-12-23",112.3121,113.4448,111.4169,113.1525,792700.0],["2024-12-24",112.7688,114.477,112.6683,114.477,247100.0],["2024-12-26",113.929,114.5684,113.6001,113.9655,471700.0],["2024-12-27",112.9972,114.3583,112.9424,112.9607,775300.0],["2024-12-30",112.3669,112.5039,110.677,112.0837,659300.0],["2024-12-31",113.0779,113.6486,111.9825,113.1976,843200.0],["2025-01-02",112.7557,114.5231,112.4704,112.6729,754400.0],["2025-01-03",112.7373,115.2319,112.4059,114.8085,542600.0],["2025-01-06",114.2746,115.1399,112.949,112.995,903700.0],["2025-01-07",113.888,114.9466,111.5959,112.3047,961900.0],["2025-01-08",112.2678,113.216,111.6603,112.8938,907500.0],["2025-01-10",111.1816,113.216,109.8745,110.9515,1003700.0],["2025-01-13",111.2736,112.7097,110.8226,112.498,1011600.0],["2025-01-14",112.277,112.9398,111.0067,111.605,1142500.0],["2025-01-15",114.247,114.247,110.5188,111.0896,1430200.0],["2025-01-16",111.513,113.9892,111.3381,113.8788,674200.0],["2025-01-17",114.3574,116.4102,113.4093,115.8763,789100.0],["2025-01-21",115.8487,118.7392,115.7751,117.8647,738100.0],["2025-01-22",116.7508,116.7508,114.5047,115.1767,722400.0],["2025-01-23",115.3516,116.309,113.308,116.1433,958900.0],["2025-01-24",115.7566,118.1408,115.4345,117.2571,522800.0],["2025-01-27",118.196,121.0405,117.8923,120.7459,661700.0],["2025-01-28",119.4203,120.7275,115.8211,117.0914,1303800.0],["2025-01-29",117.0914,118.0027,114.026,114.3666,605300.0],["2025-01-30",115.9223,116.668,114.5323,115.9868,547300.0],["2025-01-31",115.9131,117.7542,114.7349,116.447,627000.0],["2025-02-03",114.8545,117.4964,113.3172,116.5207,643500.0],["2025-02-04",115.4437,116.9717,114.7993,116.5023,607100.0],["2025-02-05",117.4872,117.8186,116.1801,116.3274,969300.0],["2025-02-06",117.1743,117.5057,114.2654,115.37,956000.0],["2025-02-07",115.4437,116.2906,114.1733,115.2227,540900.0],["2025-02-10",115.5265,116.4654,114.1917,115.5725,499200.0],["2025-02-11",114.6612,116.2998,114.6612,116.1893,573200.0],["2025-02-12",114.4219,115.3516,114.0537,115.1031,525700.0],["2025-02-13",115.4253,116.8061,114.9834,116.5483,463700.0],["2025-02-14",117.4596,117.8278,114.9558,115.057,636500.0],["2025-02-18",114.7809,116.6035,114.5508,116.0788,470900.0],["2025-02-19",116.1064,116.4931,114.4035,115.0755,574800.0],["2025-02-20",115.0662,117.0362,114.4679,116.6496,612000.0],["2025-02-21",116.7232,118.058,115.4621,116.0512,571800.0],["2025-02-24",120.5894,125.0448,118.4998,123.5812,2130900.0],["2025-02-25",123.5996,125.8733,123.5259,124.2163,1637400.0],["2025-02-26",124.2715,124.8515,123.0564,123.3234,940300.0],["2025-02-27",122.8907,125.367,121.7677,122.6238,852000.0],["2025-02-28",124.023,126.444,122.7895,125.3302,1468800.0],["2025-03-03",125.0356,125.7168,122.9368,125.5879,1149200.0],["2025-03-04",126.0482,126.8214,121.8966,122.1267,957300.0],["2025-03-05",121.1786,123.6364,120.1936,123.2774,989500.0],["2025-03-06",122.5502,122.7803,119.6321,120.9208,907300.0],["2025-03-07",122.6054,124.2255,121.6664,123.0104,1227300.0],["2025-03-10",123.6548,124.7226,120.1844,121.151,921100.0],["2025-03-11",120.7091,121.6572,118.7852,119.448,803600.0],["2025-03-12",118.6195,119.2915,117.2663,117.9291,583400.0],["2025-03-13",117.8278,119.8898,114.8269,115.637,548500.0],["2025-03-14",116.3089,118.0672,115.775,117.9567,860300.0],["2025-03-17",117.3768,121.6756,117.1098,121.5468,969900.0],["2025-03-18",120.7459,123.0656,120.4974,122.2832,831300.0],["2025-03-19",122.1451,122.4673,120.4145,121.151,883100.0],["2025-03-20",121.8598,122.7987,120.4514,121.1418,857300.0],["2025-03-21",121.51,122.0347,120.2212,120.571,1167200.0],["2025-03-24",120.6079,121.6941,118.8404,120.0003,616900.0],["2025-03-25",120.1568,120.2765,117.1374,117.9843,665200.0],["2025-03-26",118.776,119.8714,117.9475,119.586,566700.0],["2025-03-27",119.6965,121.0221,116.9165,117.9291,944400.0],["2025-03-28",118.9417,120.0003,117.9475,119.899,952400.0],["2025-03-31",120.0288,121.2342,118.8142,119.2778,1136000.0],["2025-04-01",120.0845,120.5203,118.5824,119.1294,690400.0],["2025-04-02",119.5189,119.8712,118.3227,119.5467,389800.0],["2025-04-03",118.9069,121.7906,118.9069,120.6037,833600.0],["2025-04-04",119.6858,121.2435,115.1887,115.2536,761200.0],["2025-04-07",112.3144,115.2722,108.9949,110.5526,859200.0],["2025-04-08",114.9569,115.9027,105.4622,106.2781,1151700.0],["2025-04-09",104.7668,112.9541,101.2711,112.574,1389500.0],["2025-04-10",111.1553,112.9727,107.0941,110.2281,754200.0],["2025-04-11",109.4122,111.8415,107.2054,111.8415,588200.0],["2025-04-14",112.0362,114.6973,111.3315,114.2152,431600.0],["2025-04-15",114.2337,114.7066,112.7223,113.5661,547100.0],["2025-04-16",113.3158,114.5304,111.7024,112.8429,604500.0],["2025-04-17",113.1118,114.9848,113.1118,114.3357,418600.0],["2025-04-21",113.0469,113.8443,111.1553,112.3329,415500.0],["2025-04-22",112.8429,113.7423,111.2944,112.5183,682900.0],["2025-04-23",113.0561,114.688,112.2773,113.1859,653800.0],["2025-04-24",113.4085,114.5675,112.4163,113.3065,614600.0],["2025-04-25",113.7701,114.2337,112.3144,113.4177,547900.0],["2025-04-28",113.7515,114.9013,112.3422,114.2893,619600.0],["2025-04-29",114.4841,114.9013,113.1489,114.2986,393200.0],["2025-04-30",114.5304,115.7451,112.7038,115.3742,652200.0],["2025-05-01",115.9027,121.5124,115.1609,120.8912,1344200.0],["2025-05-02",121.8833,123.4966,120.9839,122.6251,805400.0],["2025-05-05",122.6621,123.0609,120.4461,120.9097,1054600.0],["2025-05-06",121.0859,121.0859,115.0867,115.5967,1199300.0],["2025-05-07",114.79,116.1438,113.9741,115.5504,1196700.0],["2025-05-08",115.7914,116.7743,114.2059,114.5675,1025200.0],["2025-05-09",114.8364,116.6074,114.345,116.3292,385600.0],["2025-05-12",117.6737,117.6737,114.5304,115.9583,707200.0],["2025-05-13",116.5147,116.6259,113.4919,115.2536,857500.0],["2025-05-14",113.51,114.9662,112.2262,113.6441,988400.0],["2025-05-15",114.2094,116.135,113.5866,116.1255,645400.0],["2025-05-16",115.9626,118.3194,114.2094,118.099,576300.0],["2025-05-19",117.0069,118.5014,116.8536,118.2332,390800.0],["2025-05-20",117.4955,119.3733,117.4955,118.9134,487800.0],["2025-05-21",118.3386,118.5206,115.8668,115.8668,461200.0],["2025-05-22",115.4836,116.432,113.4429,113.989,662100.0],["2025-05-23",113.6441,115.359,112.7723,114.8992,613100.0],["2025-05-27",115.8955,117.7829,114.9758,117.1123,627800.0],["2025-05-28",117.3518,117.3518,115.1674,115.7039,647600.0],["2025-05-29",115.7231,117.5625,115.7231,117.2751,734500.0],["2025-05-30",116.9207,118.4535,116.0776,118.2619,1137500.0],["2025-06-02",118.3098,118.8176,116.6332,118.626,601300.0],["2025-06-03",118.1469,118.3577,116.3554,117.85,626600.0],["2025-06-04",117.8308,119.9002,117.3614,119.2487,693900.0],["2025-06-05",119.2296,120.2547,118.5781,119.5553,853000.0],["2025-06-06",119.5936,120.4942,117.2177,119.22,1053800.0],["2025-06-09",119.3445,121.4427,118.0512,119.8715,744000.0],["2025-06-10",120.9157,122.4199,120.408,121.4522,1075500.0],["2025-06-11",121.8355,123.263,119.6703,120.1589,1309500.0],["2025-06-12",120.2259,120.7337,119.038,120.5229,946800.0],["2025-06-13",119.105,120.59,117.3805,118.4248,1163100.0],["2025-06-16",119.2583,120.1301,117.9649,117.9649,662900.0],["2025-06-17",117.9649,119.517,117.5146,118.7122,887900.0],["2025-06-18",119.2008,121.0115,118.8368,120.6571,752800.0],["2025-06-20",120.9445,121.6726,119.1433,120.8199,1300300.0],["2025-06-23",119.9768,122.9085,119.9768,122.5732,599100.0],["2025-06-24",122.142,123.3779,121.1648,122.7264,431700.0],["2025-06-25",121.8834,122.5636,120.8295,121.6726,659000.0],["2025-06-26",122.5061,122.9851,121.0115,122.7552,700700.0],["2025-06-27",122.7456,124.106,120.59,121.3277,1813300.0],["2025-06-30",121.3277,122.6511,120.2071,122.1874,1060900.0],["2025-07-01",122.2067,124.8246,121.8204,123.3756,1121600.0],["2025-07-02",122.738,124.1387,122.3613,124.129,877200.0],["2025-07-03",123.308,125.6456,122.5931,124.8632,389700.0],["2025-07-07",124.5831,126.0996,122.6994,123.8199,516200.0],["2025-07-08",123.1051,124.2546,122.8153,122.9409,895000.0],["2025-07-09",123.192,123.4722,122.0522,123.0278,826100.0],["2025-07-10",122.9699,124.1967,121.3277,121.6754,1203600.0],["2025-07-11",120.7867,121.7527,119.9946,121.3277,1451000.0],["2025-07-14",121.5112,122.1198,120.468,120.9703,1150300.0],["2025-07-15",120.2458,123.1148,119.3378,120.2941,1636000.0],["2025-07-16",120.7481,121.6754,119.956,121.2408,1759400.0],["2025-07-17",121.0669,121.5016,119.1639,120.3617,1060600.0],["2025-07-18",120.4004,121.6368,120.1589,121.0379,1066000.0],["2025-07-21",121.8976,122.5835,120.7578,120.8061,520000.0],["2025-07-22",120.4003,122.255,119.3281,121.9942,812600.0],["2025-07-23",121.801,121.8493,119.7145,120.0719,897500.0],["2025-07-24",120.1589,120.5356,116.4591,116.7199,1356700.0],["2025-07-25",116.9904,117.0097,114.6914,115.5704,816000.0],["2025-07-28",115.1261,115.9182,113.1748,113.4066,796400.0],["2025-07-29",114.1408,115.8022,113.2617,115.6091,618000.0],["2025-07-30",115.3676,115.638,111.6002,112.6338,760000.0],["2025-07-31",119.7725,122.1101,116.8842,119.8111,3204600.0],["2025-08-01",120.9799,122.6221,119.2025,120.0719,1558200.0],["2025-08-04",119.8497,123.1051,119.8497,121.5595,1187700.0],["2025-08-05",121.0572,122.8636,119.8691,122.5159,3058200.0],["2025-08-06",123.1148,123.3853,120.6032,121.0379,1232900.0],["2025-08-07",121.0379,121.5595,120.0236,120.7674,1136300.0],["2025-08-08",120.5549,122.2357,120.5549,121.0669,858800.0],["2025-08-11",121.1345,122.3806,120.4486,120.9606,903200.0],["2025-08-12",120.8254,122.0329,119.9753,121.6561,828800.0],["2025-08-13",122.2454,123.8972,121.0282,123.6461,834000.0],["2025-08-14",122.6125,123.5978,122.1391,122.8829,859500.0],["2025-08-15",122.4386,123.5012,122.2261,123.4239,638700.0],["2025-08-18",123.5301,123.6171,121.0572,121.0959,847700.0],["2025-08-19",121.5499,122.7574,121.5499,122.6511,706100.0],["2025-08-20",123.3273,124.0807,122.2261,122.8056,569400.0],["2025-08-21",121.9169,122.8153,121.9169,122.4965,606600.0],["2025-08-22",123.0278,124.2257,121.9169,122.7187,1074000.0],["2025-08-25",122.854,123.1727,120.951,121.8687,772700.0],["2025-08-26",121.7237,121.9459,120.2844,120.5163,1046000.0],["2025-08-27",120.2941,122.371,120.2941,122.2357,1017600.0],["2025-08-28",122.2357,122.342,120.4583,121.289,772600.0],["2025-08-29",120.8061,122.6704,120.8061,122.5545,854900.0],["2025-09-02",121.6658,121.772,120.2361,120.7095,995500.0],["2025-09-03",120.4776,121.9169,120.381,121.1442,1020000.0],["2025-09-04",121.9073,124.612,121.376,124.5251,1152500.0],["2025-09-05",125.578,126.515,124.5251,125.4042,877400.0],["2025-09-08",123.9262,125.0854,122.8733,124.9115,1262100.0],["2025-09-09",124.3802,125.8485,124.3802,125.7133,773500.0],["2025-09-10",125.4524,126.1673,123.8296,124.0421,710800.0],["2025-09-11",124.4382,127.0077,124.4285,126.8145,498300.0],["2025-09-12",126.8531,127.2975,125.3848,125.578,568800.0],["2025-09-15",125.8292,126.8435,124.1001,124.2836,626400.0],["2025-09-16",123.9648,125.4718,123.4046,124.1001,1261900.0],["2025-09-17",124.5541,125.7519,123.704,124.0904,1165700.0],["2025-09-18",123.5881,124.4092,123.221,123.6461,486500.0],["2025-09-19",123.6557,124.9405,123.0182,123.7523,1795300.0],["2025-09-22",123.25,124.9984,122.8926,124.3029,710100.0],["2025-09-23",124.9018,125.1723,124.2256,124.5927,512000.0],["2025-09-24",124.7473,125.5684,123.5398,123.6267,1031600.0],["2025-09-25",123.6364,124.6217,123.25,123.5398,681300.0],["2025-09-26",123.3852,124.8342,123.2307,124.3029,372100.0],["2025-09-29",124.6604,125.0467,123.7233,124.7183,585300.0],["2025-09-30",124.952,126.5199,124.0074,125.624,876100.0],["2025-10-01",125.9258,126.666,125.0786,125.137,959300.0],["2025-10-02",124.543,125.7992,123.6081,125.3221,571600.0],["2025-10-03",125.5168,128.0585,125.4779,126.7341,536400.0],["2025-10-06",126.6075,126.6075,124.1048,124.1632,557800.0],["2025-10-07",124.4261,124.6891,122.3227,122.8583,984800.0],["2025-10-08",122.274,122.9167,121.0762,121.5923,1112100.0],["2025-10-09",122.0305,122.1571,118.6806,119.5375,1505000.0],["2025-10-10",119.9757,121.1736,119.3233,120.1705,894200.0],["2025-10-13",119.2746,120.1803,117.2977,118.2618,1034100.0],["2025-10-14",118.6221,120.2289,118.106,119.9465,1374000.0],["2025-10-15",120.005,122.9849,118.5832,121.3489,924900.0],["2025-10-16",121.7481,122.2156,119.4888,120.4529,606000.0],["2025-10-17",120.4529,121.0372,119.6154,120.5503,564600.0],["2025-10-20",120.7938,121.1444,119.4012,121.1054,429200.0],["2025-10-21",121.3099,121.9526,120.638,121.4754,546700.0],["2025-10-22",122.0792,122.5856,121.1151,122.3616,536000.0],["2025-10-23",121.9721,122.5467,117.9697,120.1121,973100.0],["2025-10-24",120.823,121.7286,120.1803,120.8132,341800.0],["2025-10-27",120.7548,122.0013,120.2971,121.2125,575500.0],["2025-10-28",120.5698,120.5698,118.4955,119.1675,435000.0],["2025-10-29",118.7585,118.7585,115.4572,116.4018,1109100.0],["2025-10-30",116.2752,122.868,116.2752,119.6544,1216100.0],["2025-10-31",120.9009,123.3355,118.9922,123.2868,1624600.0],["2025-11-03",121.3878,122.8193,120.1803,121.2612,1348000.0],["2025-11-04",120.4821,121.7968,120.0147,121.5339,592400.0],["2025-11-05",121.6799,122.5369,121.1736,121.7773,766100.0],["2025-11-06",121.6605,123.1115,120.8132,120.9496,468900.0],["2025-11-07",121.2807,123.3842,121.2807,123.3063,720200.0],["2025-11-10",122.868,123.3355,121.9624,122.5759,396200.0],["2025-11-11",123.1796,125.1663,123.1796,124.5235,585900.0],["2025-11-12",123.6568,125.1078,123.5594,123.5692,549600.0],["2025-11-13",123.4231,123.7639,122.0792,122.2253,556400.0],["2025-11-14",122.8193,123.8613,122.3324,123.501,368700.0],["2025-11-17",123.9977,123.9977,122.0111,122.498,328900.0],["2025-11-18",122.3714,123.3452,121.8455,122.1571,360800.0],["2025-11-19",123.2868,123.2868,121.8163,122.235,449300.0],["2025-11-20",122.8388,123.725,121.5436,121.9331,572300.0],["2025-11-21",122.5467,125.2052,122.1084,124.8741,698700.0],["2025-11-24",124.5235,125.5558,122.8486,125.4487,769400.0],["2025-11-25",125.4,126.7731,125.0981,125.1565,428000.0],["2025-11-26",124.9618,126.6075,124.8936,125.215,548900.0],["2025-11-28",125.4097,126.5978,124.1048,125.4681,372200.0],["2025-12-01",125.3026,125.3026,124.3288,124.8059,597700.0],["2025-12-02",125.0397,125.1663,123.0336,123.9295,406300.0],["2025-12-03",124.0366,124.8546,123.4328,124.0074,686700.0],["2025-12-04",124.3677,126.2862,123.7639,123.9977,541200.0],["2025-12-05",124.0366,124.9715,123.1796,124.8741,662200.0],["2025-12-08",124.358,125.7992,122.1863,122.2448,761800.0],["2025-12-09",122.0987,123.3647,119.596,119.8199,813100.0],["2025-12-10",120.2095,121.1541,118.9337,118.9435,1069400.0],["2025-12-11",119.5862,122.1669,119.4304,119.9563,1249100.0],["2025-12-12",120.1803,120.8425,118.33,119.0019,859800.0],["2025-12-15",119.596,120.7451,118.1547,120.6477,1026200.0],["2025-12-16",121.0567,121.3586,119.5181,120.005,1025900.0],["2025-12-17",119.4401,121.2807,119.3233,120.8814,1165300.0],["2025-12-18",120.5308,121.3878,119.4888,119.7128,968800.0],["2025-12-19",120.2679,120.2679,118.3105,119.5278,2058300.0],["2025-12-22",119.0214,120.7646,118.5345,119.966,674900.0],["2025-12-23",120.1121,120.8327,119.3233,120.1803,582100.0],["2025-12-24",120.5406,121.4755,120.4529,121.193,194800.0],["2025-12-26",121.4949,121.4949,120.5698,121.008,316200.0],["2025-12-29",120.7548,121.6507,120.7451,121.5534,355600.0],["2025-12-30",121.456,122.4006,121.2417,122.1863,487200.0],["2025-12-31",122.3827,122.4613,121.5284,121.6757,465400.0],["2026-01-02",121.3615,121.3615,119.2012,119.9278,492300.0],["2026-01-05",119.9278,119.9278,117.8755,118.9557,589400.0],["2026-01-06",118.3861,120.6545,118.3861,120.6348,862300.0],["2026-01-07",120.9883,121.9114,120.1635,120.5465,784800.0],["2026-01-08",119.7609,123.7182,119.7609,123.2469,691000.0],["2026-01-09",123.0505,123.8852,122.5595,123.8361,635500.0],["2026-01-12",124.5333,124.9359,121.6365,121.8525,715100.0],["2026-01-13",122.2944,123.0308,120.9785,122.4908,534900.0],["2026-01-14",122.1078,124.4645,122.1078,124.3565,469800.0],["2026-01-15",124.6315,126.7132,124.6315,125.1028,492500.0],["2026-01-16",124.4841,127.9505,124.2092,127.8719,568500.0],["2026-01-20",127.5086,127.6854,123.4531,123.7182,828500.0],["2026-01-21",124.3663,125.1814,122.589,122.7264,977100.0],["2026-01-22",123.4236,124.3172,122.9032,123.3058,601700.0],["2026-01-23",123.4629,124.6413,122.2453,124.1797,505600.0],["2026-01-26",124.8475,124.8475,122.0096,122.6381,555600.0],["2026-01-27",122.6773,126.0553,122.6773,124.7493,968000.0],["2026-01-28",125.1617,125.1617,121.4499,121.7346,804400.0],["2026-01-29",122.697,124.4449,121.8132,124.3074,813600.0],["2026-01-30",124.2583,125.4563,123.0898,125.1323,746200.0],["2026-02-02",123.5906,125.5054,123.2076,123.5807,667100.0],["2026-02-03",123.787,125.8687,123.787,125.2697,645700.0],["2026-02-04",125.8491,127.489,125.525,125.6134,1010100.0],["2026-02-05",113.8102,123.9048,113.8102,121.4499,1882900.0],["2026-02-06",122.0587,123.8459,120.4875,123.4236,1402500.0],["2026-02-09",123.0603,124.0619,121.5382,123.3647,663100.0],["2026-02-10",123.62,126.5659,122.8443,125.9473,620800.0],["2026-02-11",124.4351,126.124,124.1208,125.5054,672300.0],["2026-02-12",126.6739,128.903,125.2795,126.5659,1148900.0],["2026-02-13",126.782,128.8539,125.3286,128.4317,735000.0],["2026-02-17",129.6199,130.7,128.196,129.0994,636000.0],["2026-02-18",129.8457,130.8473,127.5872,127.6461,782200.0],["2026-02-19",126.9489,129.61,126.8409,126.9489,690200.0],["2026-02-20",128.0094,128.5593,126.5856,128.4906,711300.0],["2026-02-23",128.9325,130.2188,128.4513,128.795,724300.0],["2026-02-24",128.6477,129.4529,127.4399,128.9521,915400.0],["2026-02-25",128.3629,133.1353,128.3629,130.1992,1139200.0],["2026-02-26",131.0634,133.6852,130.7,133.3317,995600.0],["2026-02-27",133.803,135.3545,132.2613,133.9994,3437100.0],["2026-03-02",133.8816,135.3644,132.88,134.7064,768500.0],["2026-03-03",132.8898,134.4806,131.8587,133.9503,660000.0],["2026-03-04",133.4103,133.6754,131.3678,133.4103,736400.0],["2026-03-05",132.4283,134.4806,132.2122,134.2253,850200.0],["2026-03-06",133.1942,134.9323,131.8784,134.2449,846800.0],["2026-03-09",133.2335,133.6066,130.7786,132.9978,981100.0],["2026-03-10",132.7032,134.8439,131.8489,134.186,999700.0],["2026-03-11",133.6361,134.6868,132.4872,133.8521,1055500.0],["2026-03-12",133.587,134.677,132.4675,132.5658,1117400.0],["2026-03-13",134.1173,135.109,131.9373,132.0159,809900.0],["2026-03-16",133.263,134.186,130.484,132.5167,781100.0],["2026-03-17",133.3611,134.2155,132.7327,132.8309,526000.0],["2026-03-18",131.9373,132.6541,129.6984,129.8555,996800.0],["2026-03-19",128.795,130.0519,128.2156,128.7557,1240300.0],["2026-03-20",129.1976,129.394,127.1355,128.088,1628600.0],["2026-03-23",129.1485,129.6395,126.5856,126.7132,819900.0],["2026-03-24",126.507,128.1469,126.124,126.4383,614400.0],["2026-03-25",127.5773,128.1371,125.3286,125.3385,484700.0],["2026-03-26",124.71,126.5659,124.71,125.525,440500.0],["2026-03-27",126.1928,126.6347,122.9719,123.3058,489100.0],["2026-03-30",123.9441,125.6625,123.1978,123.9244,793800.0],["2026-03-31",125.3511,125.9456,123.2804,124.7963,898500.0],["2026-04-01",124.7963,126.6589,123.8848,126.2032,692900.0],["2026-04-02",126.4806,128.3234,126.2725,128.0559,391300.0],["2026-04-06",127.2831,128.7693,126.4013,126.6589,363900.0],["2026-04-07",126.3221,127.3029,125.5196,125.7673,496400.0],["2026-04-08",126.758,128.1748,126.54,127.4317,876200.0],["2026-04-09",127.1147,129.0665,126.7976,127.4912,715200.0],["2026-04-10",127.4119,128.6603,126.5797,128.1054,430700.0],["2026-04-13",127.8082,128.9971,126.649,128.3234,414600.0],["2026-04-14",127.937,129.2547,127.6001,128.8485,598900.0],["2026-04-15",128.1748,129.0169,127.0651,127.4714,954600.0],["2026-04-16",127.8379,128.9872,126.3518,127.0453,702900.0],["2026-04-17",126.9562,129.3538,126.9562,129.2646,860400.0],["2026-04-20",128.799,129.9681,128.1352,129.0467,1045900.0],["2026-04-21",129.1557,129.225,127.0255,128.0262,501100.0],["2026-04-22",128.0262,128.5513,125.3511,126.6688,802900.0],["2026-04-23",127.1543,128.8584,127.1246,128.4027,870100.0],["2026-04-24",128.1946,129.0368,127.6101,128.6305,636900.0],["2026-04-27",128.5117,129.2052,126.3122,126.4608,770000.0],["2026-04-28",125.6682,128.7395,125.5295,127.1147,1565300.0],["2026-04-29",126.54,127.075,123.8848,125.3908,908000.0],["2026-04-30",125.8267,127.2831,125.6781,126.6589,1062400.0],["2026-05-01",127.0354,127.8677,124.9746,125.3809,679300.0],["2026-05-04",124.7468,125.9753,122.5572,123.6173,575400.0],["2026-05-05",123.5083,124.4793,122.1807,124.1127,536800.0],["2026-05-06",124.4495,126.5896,123.8254,124.7567,961000.0],["2026-05-07",125.2223,125.7672,123.538,124.9053,842100.0],["2026-05-08",125.0539,125.2521,123.5479,124.7765,794000.0],["2026-05-11",125.1133,125.6781,123.6866,124.6279,869400.0],["2026-05-12",124.9845,125.0836,123.439,123.756,642400.0],["2026-05-13",123.0327,124.0334,122.6463,123.1318,721900.0],["2026-05-14",122.1014,122.6067,120.2586,120.7441,711400.0],["2026-05-15",121.3782,121.3782,119.0796,119.2976,758500.0],["2026-05-18",119.8425,121.3088,119.8425,120.3874,596600.0],["2026-05-19",120.2388,121.5466,119.6146,120.8134,646100.0],["2026-05-20",120.7243,121.8736,119.892,121.8537,809700.0],["2026-05-21",121.6556,125.262,121.1107,125.1233,1007800.0],["2026-05-22",125.4106,126.7976,124.3703,126.5698,947500.0],["2026-05-26",126.4707,127.4218,122.7058,123.7164,852000.0],["2026-05-27",122.9931,125.2124,122.9931,123.6272,831500.0],["2026-05-28",123.0129,124.6477,122.0024,123.8452,1082100.0],["2026-05-29",123.0625,123.5479,120.863,122.5175,2443600.0],["2026-06-01",121.5565,122.8445,119.2381,119.2381,973800.0],["2026-06-02",119.5849,121.8438,119.2976,120.1397,848000.0],["2026-06-03",119.7434,122.4185,119.2381,119.4165,1163000.0],["2026-06-04",121.1305,121.933,118.7923,121.5565,1839500.0],["2026-06-05",120.6846,123.3894,120.6846,122.5473,1352600.0],["2026-06-08",122.6563,123.0327,120.645,121.0611,1446600.0],["2026-06-09",120.8531,124.3505,120.6153,123.5777,1830800.0],["2026-06-10",124.5585,126.4707,124.0235,125.47,1493700.0],["2026-06-11",125.8564,126.867,124.6081,124.6873,768500.0],["2026-06-12",124.5288,125.9654,123.5083,125.7771,895000.0],["2026-06-15",125.6781,126.4112,122.9535,123.2606,962600.0],["2026-06-16",123.4885,123.9442,122.1212,123.0327,878400.0],["2026-06-17",122.151,123.1318,120.4766,120.7738,949100.0],["2026-06-18",122.1906,122.1906,117.2071,117.3656,1610400.0],["2026-06-22",121.5367,121.5367,116.4739,117.1972,1259200.0],["2026-06-23",118.1384,119.3273,116.7018,118.396,1285000.0],["2026-06-24",118.8814,120.1397,117.2764,118.822,1153500.0],["2026-06-25",117.9204,118.5347,116.3748,117.4845,1084300.0],["2026-06-26",117.8213,120.6153,117.8213,120.1298,2709400.0],["2026-06-29",120.1397,120.219,118.4356,120.11,967500.0],["2026-06-30",120.0,120.17,118.66,119.91,1422900.0],["2026-07-01",119.54,122.24,119.19,120.78,1373300.0],["2026-07-02",121.9,123.91,121.9,123.63,1070000.0],["2026-07-06",123.39,123.39,121.48,122.18,1248448.436477],["2026-07-07",123.7,124.84,122.1075,122.29,1078852.525557],["2026-07-08",121.26,121.535,119.15,119.16,734261.881175],["2026-07-09",119.68,120.1199,118.325277,118.74,864574.330028],["2026-07-10",119.98,120.16,118,118.88,657013.451054],["2026-07-13",119.04,121.57,119.04,120.8,1056106.059992],["2026-07-14",120.7,120.77,119.555,119.78,2362706.556815],["2026-07-15",120.46,121.65,118.12,118.39,2108408.973812],["2026-07-16",118.93,122.19,118.93,121.97,3648874.46986],["2026-07-17",122.93,123.33,120.76,121.46,1605979.212063],["2026-07-20",121.55,122.865,119.915,120.2,788270.132389],["2026-07-21",119.99,120.09,118.95,119.04,808019.146758],["2026-07-22",119.35,120.01,118.86,119.66,1214134.64028],["2026-07-23",119.73,121.25,119.32,120,2483069.512429],["2026-07-24",120.82,122.07,120.215,121.83,2590225.599903],["2026-07-27",121.72,122.96,120.72,121.44,3186706.891208],["2026-07-28",123,127.45,122.05,124.09,5426270.831245],["2026-07-29",124.4,128.13,122.95,127.94,4136754.120564],["2026-07-30",126.92,127.23,122.69,124.43,1433340.225272],["2026-07-31",124.16,124.835,122.84,123.48,853364.654867]]}