{"t":"UFPI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-10",1.9686,2.0014,1.8374,2.0014,1327500.0],["1993-11-11",2.0014,2.0014,1.903,1.903,1109700.0],["1993-11-12",1.9358,1.9358,1.8374,1.9358,263100.0],["1993-11-15",1.9358,2.0014,1.8374,1.9686,817500.0],["1993-11-16",2.0014,2.0342,1.9358,2.0014,317100.0],["1993-11-17",2.0014,2.0014,1.8702,1.8866,654000.0],["1993-11-18",1.9358,1.9686,1.8702,1.903,181500.0],["1993-11-19",1.9358,1.9358,1.8702,1.9358,216000.0],["1993-11-22",1.9358,1.9686,1.8702,1.9686,162900.0],["1993-11-23",1.8702,1.9686,1.8702,1.9686,187200.0],["1993-11-24",1.9686,1.9686,1.8702,1.8702,67200.0],["1993-11-26",1.9686,1.9686,1.8702,1.8702,16200.0],["1993-11-29",1.8702,1.9686,1.8702,1.9358,39900.0],["1993-11-30",1.9686,2.0342,1.903,2.0342,453000.0],["1993-12-01",2.0342,2.067,1.9686,2.067,337500.0],["1993-12-02",2.067,2.1983,1.9686,2.1983,295500.0],["1993-12-03",2.2311,2.3623,2.1655,2.3623,353100.0],["1993-12-06",2.3951,2.3951,2.2639,2.2639,307200.0],["1993-12-07",2.2967,2.2967,2.1655,2.1983,665100.0],["1993-12-08",2.2311,2.2967,2.1655,2.2967,139800.0],["1993-12-09",2.2311,2.2967,2.2311,2.2311,171300.0],["1993-12-10",2.2967,2.2967,2.1983,2.2967,38100.0],["1993-12-13",2.2967,2.2967,2.1983,2.1983,57900.0],["1993-12-14",2.2967,2.2967,2.1655,2.2311,91800.0],["1993-12-15",2.1655,2.1983,2.1327,2.1983,104100.0],["1993-12-16",2.1983,2.3295,2.1655,2.3295,99300.0],["1993-12-17",2.3295,2.3295,2.2311,2.3295,86700.0],["1993-12-20",2.2311,2.3951,2.2311,2.3951,170700.0],["1993-12-21",2.3951,2.4608,2.2967,2.4279,322800.0],["1993-12-22",2.4608,2.5264,2.4279,2.4279,374100.0],["1993-12-23",2.4936,2.4936,2.3951,2.4936,106800.0],["1993-12-27",2.4936,2.5592,2.4279,2.5592,117000.0],["1993-12-28",2.5592,2.5592,2.4936,2.5592,67800.0],["1993-12-29",2.5592,2.7232,2.5264,2.7232,366600.0],["1993-12-30",2.7232,2.8217,2.6576,2.8217,560400.0],["1993-12-31",2.8217,2.8873,2.756,2.8873,295200.0],["1994-01-03",2.8873,2.8873,2.6904,2.756,627900.0],["1994-01-04",2.756,2.756,2.5264,2.592,314100.0],["1994-01-05",2.5592,2.6576,2.5592,2.6248,111900.0],["1994-01-06",2.6576,2.6576,2.6248,2.6248,76800.0],["1994-01-07",2.6576,2.6576,2.6248,2.6248,69300.0],["1994-01-10",2.6576,2.6576,2.6248,2.6576,126300.0],["1994-01-11",2.6576,2.6576,2.5592,2.6248,206100.0],["1994-01-12",2.6248,2.6248,2.5264,2.5264,111600.0],["1994-01-13",2.5592,2.6576,2.4608,2.6576,233100.0],["1994-01-14",2.6576,2.6576,2.592,2.6576,417000.0],["1994-01-17",2.6576,2.6576,2.5592,2.592,228300.0],["1994-01-18",2.6248,2.6248,2.5264,2.5592,110700.0],["1994-01-19",2.6248,2.6248,2.5592,2.6248,27600.0],["1994-01-20",2.5592,2.6248,2.5264,2.5264,137100.0],["1994-01-21",2.5264,2.6248,2.5264,2.6248,104100.0],["1994-01-24",2.6248,2.6248,2.5592,2.6248,714600.0],["1994-01-25",2.6248,2.6248,2.5592,2.6248,200400.0],["1994-01-26",2.6248,2.6248,2.5592,2.592,242400.0],["1994-01-27",2.6248,2.6248,2.592,2.6248,174300.0],["1994-01-28",2.6248,2.6576,2.592,2.6248,347100.0],["1994-01-31",2.6248,2.6248,2.592,2.6248,235200.0],["1994-02-01",2.6248,2.6248,2.592,2.6248,189900.0],["1994-02-02",2.6248,2.6576,2.592,2.6576,50700.0],["1994-02-03",2.6576,2.6576,2.592,2.6248,78300.0],["1994-02-04",2.6576,2.6576,2.4608,2.4608,226800.0],["1994-02-07",2.5264,2.5264,2.3295,2.4936,1359000.0],["1994-02-08",2.5264,2.5592,2.4279,2.4936,61200.0],["1994-02-09",2.5592,2.6248,2.4608,2.6248,318000.0],["1994-02-10",2.6576,2.6576,2.5592,2.6576,83100.0],["1994-02-11",2.5592,2.6248,2.5592,2.592,45900.0],["1994-02-14",2.6248,2.6576,2.5592,2.6576,233400.0],["1994-02-15",2.6576,2.6576,2.5592,2.6576,9000.0],["1994-02-16",2.6248,2.6576,2.5592,2.592,118800.0],["1994-02-17",2.5592,2.6576,2.5592,2.5592,23400.0],["1994-02-18",2.5592,2.6576,2.5264,2.6248,68100.0],["1994-02-22",2.6248,2.6248,2.5264,2.5264,53700.0],["1994-02-23",2.592,2.592,2.4936,2.4936,41400.0],["1994-02-24",2.4608,2.5264,2.4608,2.4608,30300.0],["1994-02-25",2.5264,2.5264,2.4608,2.5264,45000.0],["1994-02-28",2.5264,2.5264,2.4608,2.5264,40500.0],["1994-03-01",2.4608,2.5264,2.4608,2.5264,42900.0],["1994-03-02",2.4936,2.4936,2.3951,2.4279,25200.0],["1994-03-03",2.4936,2.4936,2.4279,2.4279,6900.0],["1994-03-04",2.4279,2.4936,2.4279,2.4279,386100.0],["1994-03-07",2.4279,2.5264,2.4279,2.5264,32100.0],["1994-03-08",2.5264,2.5264,2.4608,2.5264,23400.0],["1994-03-09",2.5264,2.5264,2.4608,2.5264,18300.0],["1994-03-10",2.5264,2.5264,2.4608,2.4608,25800.0],["1994-03-11",2.5264,2.5264,2.4608,2.5264,69000.0],["1994-03-14",2.4608,2.5592,2.4608,2.4608,54000.0],["1994-03-15",2.5592,2.5592,2.3951,2.3951,729600.0],["1994-03-16",2.4279,2.4279,2.2639,2.3623,131100.0],["1994-03-17",2.3295,2.3295,2.1983,2.2639,100800.0],["1994-03-18",2.2311,2.2311,2.1655,2.1655,510000.0],["1994-03-21",2.1655,2.2639,2.0014,2.0998,778800.0],["1994-03-22",2.1655,2.1983,2.0998,2.1327,196500.0],["1994-03-23",2.1983,2.2311,2.1327,2.1983,274800.0],["1994-03-24",2.2639,2.2639,2.1655,2.2311,48900.0],["1994-03-25",2.2311,2.2967,2.1655,2.2967,710100.0],["1994-03-28",2.3295,2.3295,2.2311,2.2311,143400.0],["1994-03-29",2.2311,2.3295,2.2311,2.2967,62400.0],["1994-03-30",2.2639,2.2967,2.1983,2.2967,133200.0],["1994-03-31",2.2967,2.2967,2.1983,2.2639,46500.0],["1994-04-04",2.1655,2.2639,2.1327,2.2311,96600.0],["1994-04-05",2.1327,2.2311,2.1327,2.1983,40200.0],["1994-04-06",2.2311,2.2311,2.1655,2.1655,65100.0],["1994-04-07",2.1655,2.2311,2.1655,2.2311,73500.0],["1994-04-08",2.2311,2.2311,2.1655,2.1983,53400.0],["1994-04-11",2.2311,2.2311,2.1655,2.1655,34800.0],["1994-04-12",2.1655,2.2311,2.1655,2.1655,49500.0],["1994-04-13",2.1327,2.2311,2.1327,2.1983,16200.0],["1994-04-14",2.2311,2.2311,2.1327,2.1983,32400.0],["1994-04-15",2.1327,2.1983,2.1327,2.1983,47100.0],["1994-04-18",2.2311,2.2311,2.0998,2.0998,51900.0],["1994-04-19",2.067,2.1655,2.067,2.0998,81600.0],["1994-04-20",2.067,2.1327,1.9358,2.0014,326100.0],["1994-04-21",2.0014,2.0342,1.9358,2.0342,105600.0],["1994-04-22",1.9358,2.0342,1.9358,1.9358,32700.0],["1994-04-25",2.0342,2.0342,1.9686,2.0342,32100.0],["1994-04-26",2.0342,2.0342,1.9686,2.0342,35700.0],["1994-04-28",2.0178,2.0342,1.9686,1.9686,46500.0],["1994-04-29",2.0342,2.0342,1.9686,2.0014,74100.0],["1994-05-02",2.0342,2.067,1.9686,2.0014,55200.0],["1994-05-03",2.067,2.067,1.9686,1.9686,74400.0],["1994-05-04",2.067,2.067,2.0014,2.0014,61800.0],["1994-05-05",2.067,2.067,2.0014,2.0014,94500.0],["1994-05-06",2.0014,2.067,1.9522,1.9522,155400.0],["1994-05-09",1.9358,2.0342,1.903,1.903,37500.0],["1994-05-10",1.903,2.0014,1.903,1.9358,55500.0],["1994-05-11",2.0014,2.0014,1.8374,1.8702,146700.0],["1994-05-12",1.903,1.903,1.8374,1.8374,121200.0],["1994-05-13",1.903,1.903,1.8374,1.903,66900.0],["1994-05-16",1.903,1.903,1.8374,1.8374,108900.0],["1994-05-17",1.8702,1.8702,1.8046,1.8374,17100.0],["1994-05-18",1.8702,1.903,1.8046,1.903,53700.0],["1994-05-19",1.903,1.903,1.8046,1.903,239700.0],["1994-05-20",1.8374,1.903,1.8374,1.903,106800.0],["1994-05-23",1.903,1.903,1.8374,1.8702,10500.0],["1994-05-24",1.903,1.903,1.8374,1.8374,13500.0],["1994-05-25",1.9063,1.9063,1.8405,1.8734,45300.0],["1994-05-26",1.8405,1.8734,1.8405,1.8734,61200.0],["1994-05-27",1.8734,1.8734,1.8077,1.8077,12600.0],["1994-05-31",1.8734,1.8734,1.7091,1.7748,384300.0],["1994-06-01",1.7748,1.7748,1.6433,1.6433,166500.0],["1994-06-02",1.7419,1.7748,1.6433,1.7748,191400.0],["1994-06-03",1.7584,1.7748,1.7584,1.7748,71400.0],["1994-06-06",1.8405,1.9391,1.7419,1.9063,138300.0],["1994-06-07",1.9391,1.972,1.8405,1.9063,95100.0],["1994-06-08",1.972,1.972,1.8734,1.9227,79500.0],["1994-06-09",1.8734,1.972,1.8734,1.972,61500.0],["1994-06-10",1.972,2.0049,1.8734,2.0049,112200.0],["1994-06-13",2.0048,2.0048,1.9063,1.9063,92400.0],["1994-06-14",2.0048,2.0377,1.9063,2.0377,69600.0],["1994-06-15",1.972,2.0706,1.972,2.0706,84900.0],["1994-06-16",2.0706,2.0706,1.972,2.0706,69600.0],["1994-06-17",2.0706,2.0706,2.0049,2.0049,43200.0],["1994-06-20",2.0706,2.0706,1.972,1.972,7800.0],["1994-06-21",2.0706,2.0706,1.8734,1.9391,235500.0],["1994-06-22",1.972,1.972,1.8734,1.8734,3900.0],["1994-06-23",1.972,1.972,1.8734,1.9063,15000.0],["1994-06-24",1.8734,1.972,1.8734,1.972,8100.0],["1994-06-27",1.8734,1.972,1.8734,1.9391,55800.0],["1994-06-28",1.9391,1.9391,1.8077,1.8077,68700.0],["1994-06-29",1.8734,1.9063,1.8077,1.9063,11400.0],["1994-06-30",1.8405,1.9063,1.8405,1.8734,476400.0],["1994-07-01",1.8405,1.9063,1.8405,1.8405,31800.0],["1994-07-05",1.8734,1.8734,1.8734,1.8734,9600.0],["1994-07-06",1.8077,1.9063,1.8077,1.8734,14100.0],["1994-07-07",1.8077,1.8734,1.8077,1.8734,40500.0],["1994-07-08",1.8077,1.8405,1.8077,1.8405,6000.0],["1994-07-11",1.8077,1.9063,1.8077,1.8077,41700.0],["1994-07-12",1.8077,1.9063,1.8077,1.9063,21000.0],["1994-07-13",1.8077,1.8405,1.8077,1.8405,22200.0],["1994-07-14",1.8077,1.9063,1.8077,1.8077,56700.0],["1994-07-15",1.8077,1.9063,1.8077,1.9063,10200.0],["1994-07-18",1.9063,1.9063,1.8077,1.8077,15300.0],["1994-07-19",1.8077,1.9063,1.8077,1.9063,19500.0],["1994-07-20",1.8077,1.972,1.8077,1.972,125100.0],["1994-07-21",1.9391,2.0377,1.9391,1.9391,194700.0],["1994-07-22",2.0706,2.0706,1.9391,2.0706,48600.0],["1994-07-25",2.0706,2.0706,1.9391,1.9391,13800.0],["1994-07-26",1.9391,2.0706,1.9391,2.0706,30600.0],["1994-07-27",2.0706,2.0706,2.0706,2.0706,0.0],["1994-07-28",1.9391,2.0706,1.9391,1.9391,120000.0],["1994-07-29",1.9391,2.0706,1.9391,2.0049,76500.0],["1994-08-01",1.9391,2.0706,1.9391,2.0706,12300.0],["1994-08-02",2.0706,2.0706,1.9391,1.9391,19500.0],["1994-08-03",2.0706,2.0706,1.9391,1.9391,4200.0],["1994-08-04",2.0706,2.0706,1.972,2.0377,12900.0],["1994-08-05",1.972,1.972,1.972,1.972,7500.0],["1994-08-08",1.972,2.0706,1.972,2.0706,56100.0],["1994-08-09",2.0706,2.0706,1.972,2.0706,66600.0],["1994-08-10",1.972,2.0706,1.972,1.972,5700.0],["1994-08-11",1.972,2.0377,1.972,1.972,36000.0],["1994-08-12",1.972,1.972,1.972,1.972,24600.0],["1994-08-15",2.0706,2.0706,1.9391,1.9391,24300.0],["1994-08-16",1.9391,2.0377,1.9391,2.0049,9900.0],["1994-08-17",2.0377,2.0377,1.9391,1.9391,34800.0],["1994-08-18",2.0377,2.0377,1.9391,1.9391,52200.0],["1994-08-19",1.9391,2.0377,1.9391,2.0049,52500.0],["1994-08-22",2.0048,2.0048,1.9063,1.9063,18900.0],["1994-08-23",1.9063,2.0048,1.9063,1.9063,15300.0],["1994-08-24",2.0049,2.0049,1.9063,2.0049,7200.0],["1994-08-25",1.9063,2.0049,1.8734,1.972,36000.0],["1994-08-26",1.8734,1.972,1.8734,1.8734,34500.0],["1994-08-29",1.972,1.972,1.8734,1.8734,7500.0],["1994-08-30",1.9063,1.972,1.9063,1.972,29100.0],["1994-08-31",1.9391,1.972,1.9063,1.972,39600.0],["1994-09-01",1.972,1.972,1.9063,1.9556,29700.0],["1994-09-02",1.972,1.972,1.9063,1.972,20700.0],["1994-09-06",1.9063,1.972,1.9063,1.9556,15900.0],["1994-09-07",1.9063,1.972,1.9063,1.9063,143700.0],["1994-09-08",1.972,1.972,1.9063,1.9063,36000.0],["1994-09-09",1.9063,1.972,1.9063,1.972,40200.0],["1994-09-12",1.9063,1.972,1.9063,1.972,16800.0],["1994-09-13",1.9063,1.972,1.8734,1.9391,40800.0],["1994-09-14",1.9063,1.9063,1.8077,1.8405,198300.0],["1994-09-15",1.8734,1.8734,1.8077,1.8734,21300.0],["1994-09-16",1.8734,1.8734,1.8077,1.8734,126300.0],["1994-09-19",1.8077,1.8734,1.8077,1.8734,25200.0],["1994-09-20",1.8734,1.9063,1.8077,1.8077,24600.0],["1994-09-21",1.8077,1.9063,1.8077,1.8077,21300.0],["1994-09-22",1.8077,1.8734,1.8077,1.8077,42300.0],["1994-09-23",1.8077,1.8734,1.7748,1.8734,29400.0],["1994-09-26",1.7748,1.8405,1.7748,1.7748,18000.0],["1994-09-27",1.7748,1.8405,1.7748,1.8405,46500.0],["1994-09-28",1.8734,1.8734,1.8077,1.8734,35700.0],["1994-09-29",1.8734,1.8734,1.8077,1.8734,22200.0],["1994-09-30",1.8734,1.8734,1.8077,1.8077,6600.0],["1994-10-03",1.8077,1.8734,1.8077,1.8734,11700.0],["1994-10-04",1.8077,1.8077,1.8077,1.8077,9300.0],["1994-10-05",1.8077,1.8405,1.7748,1.8405,30300.0],["1994-10-06",1.8734,1.8734,1.7748,1.8077,12900.0],["1994-10-07",1.7748,1.8734,1.7748,1.7748,21300.0],["1994-10-10",1.8405,1.8405,1.8077,1.8405,14400.0],["1994-10-11",1.8734,1.8734,1.8405,1.8734,52200.0],["1994-10-12",1.8734,1.8734,1.8077,1.8405,62100.0],["1994-10-13",1.8077,1.8734,1.8077,1.8734,19800.0],["1994-10-14",1.8077,1.8734,1.8077,1.8405,86100.0],["1994-10-17",1.8734,1.8734,1.8077,1.8734,19200.0],["1994-10-18",1.8077,1.8734,1.8077,1.8077,12900.0],["1994-10-19",1.8077,1.8734,1.8077,1.8077,12600.0],["1994-10-20",1.8405,1.9391,1.8405,1.9391,109200.0],["1994-10-21",1.9391,1.972,1.8734,1.972,63600.0],["1994-10-24",1.9063,1.972,1.8405,1.8405,97200.0],["1994-10-25",1.8734,1.8734,1.8077,1.8077,33300.0],["1994-10-26",1.8077,1.8734,1.8077,1.8077,32100.0],["1994-10-27",1.8405,1.8734,1.8077,1.8077,8100.0],["1994-10-28",1.8077,1.8734,1.8077,1.8405,36600.0],["1994-10-31",1.8077,1.8405,1.7748,1.7748,92100.0],["1994-11-01",1.7748,1.8405,1.7419,1.7584,11700.0],["1994-11-02",1.8405,1.8405,1.7419,1.7419,6300.0],["1994-11-03",1.8405,1.8405,1.7091,1.8405,345000.0],["1994-11-04",1.8405,1.8405,1.7419,1.8405,71100.0],["1994-11-07",1.8405,1.8405,1.7419,1.7419,18900.0],["1994-11-08",1.7419,1.8405,1.7419,1.7748,36000.0],["1994-11-09",1.8405,1.8405,1.7419,1.7419,12300.0],["1994-11-10",1.8405,1.8405,1.7419,1.7419,7800.0],["1994-11-11",1.7748,1.8405,1.7419,1.8405,18000.0],["1994-11-14",1.7419,1.8405,1.7419,1.7419,203100.0],["1994-11-15",1.8405,1.8405,1.7419,1.7748,78300.0],["1994-11-16",1.7748,1.8734,1.7748,1.7748,40200.0],["1994-11-17",1.7748,1.8077,1.6762,1.7091,279000.0],["1994-11-18",1.6762,1.7419,1.6762,1.7255,38700.0],["1994-11-21",1.7419,1.7419,1.6762,1.6762,28800.0],["1994-11-22",1.7091,1.7419,1.6105,1.7419,15600.0],["1994-11-23",1.7091,1.7091,1.6105,1.6105,53400.0],["1994-11-25",1.6136,1.7124,1.6136,1.7124,3600.0],["1994-11-28",1.7124,1.7124,1.6136,1.6795,74700.0],["1994-11-29",1.6795,1.7124,1.6136,1.7124,6600.0],["1994-11-30",1.6136,1.7124,1.6136,1.6465,44400.0],["1994-12-01",1.6465,1.7124,1.6465,1.6465,13200.0],["1994-12-02",1.6795,1.7124,1.6465,1.6465,9900.0],["1994-12-05",1.7124,1.7124,1.6465,1.7124,28800.0],["1994-12-06",1.6795,1.7124,1.6465,1.6465,44700.0],["1994-12-07",1.7124,1.7124,1.6301,1.6301,38100.0],["1994-12-08",1.7124,1.7124,1.6136,1.6136,18600.0],["1994-12-09",1.6136,1.6465,1.6136,1.6465,36300.0],["1994-12-12",1.6795,1.6795,1.6136,1.6136,29100.0],["1994-12-13",1.6795,1.6795,1.6136,1.6465,79200.0],["1994-12-14",1.6136,1.6795,1.5807,1.5807,22200.0],["1994-12-15",1.5807,1.6795,1.5807,1.5807,29700.0],["1994-12-16",1.6795,1.6795,1.5807,1.5807,19500.0],["1994-12-19",1.6795,1.6795,1.5807,1.5807,16500.0],["1994-12-20",1.5807,1.6795,1.5807,1.5807,42300.0],["1994-12-21",1.6136,1.6795,1.5478,1.5478,138600.0],["1994-12-22",1.6465,1.6465,1.5478,1.6465,126300.0],["1994-12-23",1.6465,1.6465,1.5478,1.6465,27000.0],["1994-12-27",1.6465,1.7124,1.5807,1.6136,27900.0],["1994-12-28",1.6136,1.7124,1.6136,1.6465,34500.0],["1994-12-29",1.6465,1.7783,1.6465,1.7783,68100.0],["1994-12-30",1.7783,1.7783,1.7124,1.7124,50400.0],["1995-01-03",1.6795,1.8112,1.6795,1.7783,20700.0],["1995-01-04",1.8112,1.8441,1.7783,1.8112,56400.0],["1995-01-05",1.8441,1.91,1.7783,1.91,63300.0],["1995-01-06",1.91,1.9429,1.8112,1.9429,90300.0],["1995-01-09",1.8771,2.0088,1.8771,2.0088,126900.0],["1995-01-10",2.0088,2.0088,1.91,2.0088,95400.0],["1995-01-11",2.0088,2.1405,1.9759,2.0746,100500.0],["1995-01-12",2.1734,2.1734,2.0746,2.0746,61200.0],["1995-01-13",2.0746,2.1405,2.0746,2.1076,34500.0],["1995-01-16",2.1405,2.1405,2.0746,2.0746,26700.0],["1995-01-17",2.0746,2.1405,2.0417,2.0417,70500.0],["1995-01-18",2.0746,2.0746,2.0088,2.0088,54000.0],["1995-01-19",2.0088,2.0746,2.0088,2.0088,69600.0],["1995-01-20",2.0088,2.0746,1.9759,2.0417,61800.0],["1995-01-23",2.0417,2.0417,1.9429,1.9759,30900.0],["1995-01-24",1.9429,2.0417,1.9429,1.9429,15000.0],["1995-01-25",1.9759,2.0088,1.9429,1.9429,68700.0],["1995-01-26",1.91,2.0088,1.91,1.91,18600.0],["1995-01-27",2.0088,2.0088,1.91,1.91,11100.0],["1995-01-30",2.0088,2.0088,1.91,2.0088,59700.0],["1995-01-31",1.9759,2.0088,1.8771,1.91,36900.0],["1995-02-01",1.8771,2.0088,1.8771,1.9429,61800.0],["1995-02-02",1.8441,1.9759,1.8441,1.91,64800.0],["1995-02-03",1.8441,1.91,1.8441,1.8441,23400.0],["1995-02-06",1.8112,1.91,1.8112,1.8441,15000.0],["1995-02-07",1.91,1.91,1.8112,1.91,27600.0],["1995-02-08",1.91,1.91,1.7783,1.7783,17100.0],["1995-02-09",1.91,1.91,1.7783,1.8771,27000.0],["1995-02-10",1.8112,1.8771,1.8112,1.8771,18000.0],["1995-02-13",1.8771,1.8771,1.8112,1.8112,22800.0],["1995-02-14",1.8771,1.8771,1.7947,1.8277,524700.0],["1995-02-15",1.8112,1.8771,1.8112,1.8771,146700.0],["1995-02-16",1.7783,1.8771,1.7783,1.7783,50700.0],["1995-02-17",1.7783,1.8771,1.7783,1.8112,39300.0],["1995-02-21",1.7783,1.8441,1.7783,1.8441,70800.0],["1995-02-22",1.7783,1.8441,1.7783,1.7783,16200.0],["1995-02-23",1.8771,1.8771,1.8112,1.8771,81000.0],["1995-02-24",1.8441,1.8771,1.8112,1.8771,480300.0],["1995-02-27",1.8771,1.8771,1.8112,1.8441,72600.0],["1995-02-28",1.8441,1.8771,1.8112,1.8441,135000.0],["1995-03-01",1.8112,1.8771,1.8112,1.8441,105300.0],["1995-03-02",1.8771,1.8771,1.7783,1.8771,102300.0],["1995-03-03",1.8277,1.8771,1.7783,1.7783,30900.0],["1995-03-06",1.7783,1.8112,1.7783,1.7783,20100.0],["1995-03-07",1.7783,1.8771,1.7783,1.8441,137400.0],["1995-03-08",1.8441,1.8771,1.7783,1.8112,128100.0],["1995-03-09",1.8771,1.8771,1.7783,1.7783,8400.0],["1995-03-10",1.7783,1.8771,1.7783,1.7783,11100.0],["1995-03-13",1.8771,1.8771,1.7783,1.8771,28200.0],["1995-03-14",1.7783,1.8771,1.7783,1.8441,39900.0],["1995-03-15",1.7783,1.8112,1.7783,1.8112,8400.0],["1995-03-16",1.8771,1.8771,1.7783,1.7783,20700.0],["1995-03-17",1.8771,1.8771,1.7783,1.8441,8100.0],["1995-03-20",1.7783,1.8441,1.7453,1.7453,64500.0],["1995-03-21",1.7453,1.8441,1.7453,1.8441,6900.0],["1995-03-22",1.7783,1.8441,1.7453,1.7783,11400.0],["1995-03-23",1.8441,1.8441,1.7453,1.7783,66000.0],["1995-03-24",1.6795,1.8112,1.6795,1.8112,109800.0],["1995-03-27",1.6795,1.7453,1.6795,1.7453,44400.0],["1995-03-28",1.8112,1.8112,1.6795,1.6795,39300.0],["1995-03-29",1.6795,1.8112,1.6795,1.7453,24600.0],["1995-03-30",1.6795,1.7453,1.6795,1.7453,14400.0],["1995-03-31",1.6795,1.7453,1.6795,1.7453,74100.0],["1995-04-03",1.6795,1.7453,1.6795,1.7453,15900.0],["1995-04-04",1.6795,1.7453,1.6465,1.6465,68100.0],["1995-04-05",1.7124,1.7453,1.5807,1.6959,1365000.0],["1995-04-06",1.6465,1.7453,1.6465,1.6465,31200.0],["1995-04-07",1.6465,1.7453,1.6465,1.6465,13500.0],["1995-04-10",1.6795,1.7453,1.6465,1.6795,76500.0],["1995-04-11",1.663,1.7124,1.6465,1.6465,28800.0],["1995-04-12",1.6465,1.7124,1.6465,1.6465,326700.0],["1995-04-13",1.7124,1.7124,1.6465,1.7124,112800.0],["1995-04-17",1.7124,1.7124,1.6465,1.7124,115200.0],["1995-04-18",1.7124,1.7124,1.6465,1.7124,66000.0],["1995-04-19",1.7124,1.7124,1.6465,1.7124,104100.0],["1995-04-20",1.7124,1.7124,1.6465,1.7124,89700.0],["1995-04-21",1.7124,1.7124,1.6465,1.6465,9900.0],["1995-04-24",1.7124,1.8112,1.6465,1.8112,519600.0],["1995-04-25",1.8112,1.8112,1.7124,1.7124,15300.0],["1995-04-26",1.8112,1.8112,1.7453,1.7947,224700.0],["1995-04-27",1.7947,1.8112,1.7453,1.7783,111900.0],["1995-04-28",1.8112,1.8112,1.7453,1.8112,9000.0],["1995-05-01",1.8112,1.8112,1.7453,1.7783,98400.0],["1995-05-02",1.7453,1.8112,1.7453,1.7453,63300.0],["1995-05-03",1.8112,1.8112,1.7124,1.7453,40800.0],["1995-05-04",1.8112,1.8112,1.7783,1.7783,9000.0],["1995-05-05",1.7453,1.8112,1.7289,1.7783,162600.0],["1995-05-08",1.8112,1.8112,1.7124,1.7783,37800.0],["1995-05-09",1.7124,1.7783,1.7124,1.7124,89400.0],["1995-05-10",1.7453,1.7783,1.7124,1.7783,97500.0],["1995-05-11",1.7453,1.8112,1.7124,1.7124,1254600.0],["1995-05-12",1.8112,1.8771,1.7453,1.7783,124200.0],["1995-05-15",1.8771,1.8771,1.7783,1.7783,21600.0],["1995-05-16",1.8771,1.8771,1.7783,1.7783,20700.0],["1995-05-17",1.7783,1.8771,1.7783,1.8277,75000.0],["1995-05-18",1.8771,1.8771,1.7783,1.8771,28200.0],["1995-05-19",1.8771,1.8771,1.7783,1.8771,18900.0],["1995-05-22",1.8771,1.8771,1.7783,1.8112,113400.0],["1995-05-23",1.7783,1.8771,1.7783,1.8771,59400.0],["1995-05-24",1.8771,1.8771,1.7783,1.7783,78000.0],["1995-05-25",1.8804,1.8804,1.7814,1.8144,44400.0],["1995-05-26",1.8144,1.8804,1.7814,1.7814,9300.0],["1995-05-30",1.8474,1.8804,1.7814,1.8474,62100.0],["1995-05-31",1.7814,1.8804,1.7814,1.8804,20100.0],["1995-06-01",1.8804,1.8804,1.8144,1.8474,75900.0],["1995-06-02",1.7814,1.8474,1.7814,1.8144,21000.0],["1995-06-05",1.8474,1.8474,1.7814,1.7814,39300.0],["1995-06-06",1.7979,1.9134,1.7814,1.8804,741900.0],["1995-06-07",1.9134,1.9134,1.8474,1.9134,680100.0],["1995-06-08",1.9134,2.0454,1.8804,1.9546,562200.0],["1995-06-09",2.0454,2.0454,1.9464,2.0454,138600.0],["1995-06-12",2.0454,2.2763,2.0124,2.1443,299400.0],["1995-06-13",2.2433,2.2433,2.1443,2.2103,394200.0],["1995-06-14",2.2433,2.2433,2.1443,2.1773,57900.0],["1995-06-15",2.2103,2.2103,2.1113,2.2103,208800.0],["1995-06-16",2.2103,2.2103,2.1113,2.1113,93900.0],["1995-06-19",2.1773,2.1773,2.1113,2.1773,109500.0],["1995-06-20",2.1773,2.1773,2.1113,2.1113,93000.0],["1995-06-21",2.1773,2.1773,2.0866,2.1773,494100.0],["1995-06-22",2.1113,2.1773,2.1113,2.1773,57600.0],["1995-06-23",2.1113,2.1773,2.1113,2.1113,149700.0],["1995-06-26",2.1773,2.1773,2.1113,2.1113,48900.0],["1995-06-27",2.1113,2.1773,2.1113,2.1278,96000.0],["1995-06-28",2.1113,2.1773,2.1113,2.1113,203100.0],["1995-06-29",2.1773,2.1773,2.1113,2.1443,72000.0],["1995-06-30",2.1113,2.1773,2.1113,2.1113,219300.0],["1995-07-03",2.1155,2.1155,2.1113,2.1113,1200.0],["1995-07-05",2.1773,2.1773,2.1113,2.1113,9900.0],["1995-07-06",2.1773,2.1773,2.1113,2.1773,210300.0],["1995-07-07",2.1155,2.1773,2.1113,2.1113,69000.0],["1995-07-10",2.1113,2.1773,2.1113,2.1443,115200.0],["1995-07-11",2.1113,2.1773,2.1113,2.1113,180900.0],["1995-07-12",2.1113,2.1773,2.1113,2.1113,266400.0],["1995-07-13",2.1113,2.1773,2.1113,2.1773,90300.0],["1995-07-14",2.1773,2.1773,2.1113,2.1113,39900.0],["1995-07-17",2.1773,2.1773,2.1113,2.1113,75900.0],["1995-07-18",2.1443,2.1773,2.1113,2.1113,18600.0],["1995-07-19",2.1113,2.3093,2.1113,2.2433,222900.0],["1995-07-20",2.2433,2.2433,2.1773,2.1773,21900.0],["1995-07-21",2.1773,2.2763,2.1773,2.2763,66600.0],["1995-07-24",2.2433,2.2763,2.1773,2.2433,238500.0],["1995-07-25",2.1773,2.2433,2.1773,2.2433,63300.0],["1995-07-26",2.1773,2.2433,2.1443,2.1773,318300.0],["1995-07-27",2.2103,2.2103,2.1443,2.1773,118500.0],["1995-07-28",2.1773,2.2433,2.1443,2.2433,44400.0],["1995-07-31",2.1443,2.2433,2.1443,2.2103,220500.0],["1995-08-01",2.1443,2.2103,2.1443,2.1443,83700.0],["1995-08-02",2.1443,2.2103,2.1443,2.1443,70800.0],["1995-08-03",2.2103,2.2103,2.1443,2.2103,128400.0],["1995-08-04",2.1443,2.2103,2.1443,2.1608,40200.0],["1995-08-07",2.2103,2.2103,2.1443,2.1443,33300.0],["1995-08-08",2.2103,2.2103,2.1113,2.1443,77400.0],["1995-08-09",2.1113,2.1773,2.1113,2.1113,10500.0],["1995-08-10",2.1155,2.1773,2.1113,2.1443,96300.0],["1995-08-11",2.1113,2.1773,2.1113,2.1113,34200.0],["1995-08-14",2.1773,2.1773,2.1113,2.1443,40500.0],["1995-08-15",2.1773,2.1773,2.1113,2.1443,74100.0],["1995-08-16",2.1773,2.1773,2.1443,2.1443,149100.0],["1995-08-17",2.1443,2.2103,2.1443,2.1443,42900.0],["1995-08-18",2.1443,2.2433,2.1443,2.1773,245400.0],["1995-08-21",2.1773,2.2103,2.1773,2.2103,33300.0],["1995-08-22",2.1773,2.2103,2.1773,2.1773,135000.0],["1995-08-23",2.2103,2.3093,2.1773,2.3093,418800.0],["1995-08-24",2.2433,2.3093,2.2433,2.2763,75000.0],["1995-08-25",2.2433,2.3423,2.2433,2.3423,129000.0],["1995-08-28",2.3423,2.3423,2.2433,2.3093,59100.0],["1995-08-29",2.2763,2.3423,2.2763,2.3423,37500.0],["1995-08-30",2.3423,2.3423,2.3093,2.3093,140400.0],["1995-08-31",2.3093,2.3423,2.3093,2.3093,27900.0],["1995-09-01",2.3093,2.3423,2.3093,2.3093,13800.0],["1995-09-05",2.3423,2.3423,2.3093,2.3093,45600.0],["1995-09-06",2.3423,2.3423,2.3093,2.3093,86100.0],["1995-09-07",2.3093,2.3423,2.3093,2.3093,93600.0],["1995-09-08",2.3093,2.3423,2.3093,2.3423,122100.0],["1995-09-11",2.3093,2.3752,2.3093,2.3093,68700.0],["1995-09-12",2.3752,2.3752,2.3093,2.3588,218400.0],["1995-09-13",2.3752,2.3752,2.3093,2.3752,118200.0],["1995-09-14",2.4082,2.4082,2.3423,2.3423,48600.0],["1995-09-15",2.3423,2.4082,2.3423,2.3423,89700.0],["1995-09-18",2.3752,2.3752,2.3423,2.3423,51300.0],["1995-09-19",2.3423,2.4082,2.3423,2.3423,68400.0],["1995-09-20",2.4082,2.4082,2.3588,2.4082,297900.0],["1995-09-21",2.4082,2.4412,2.3752,2.3752,143400.0],["1995-09-22",2.3752,2.4742,2.3752,2.4082,240600.0],["1995-09-25",2.4742,2.4742,2.4082,2.4742,281400.0],["1995-09-26",2.4082,2.5402,2.4082,2.4082,365400.0],["1995-09-27",2.4082,2.4742,2.4082,2.4412,203100.0],["1995-09-28",2.4412,2.4412,2.4082,2.4412,84300.0],["1995-09-29",2.4412,2.7381,2.4412,2.6722,511200.0],["1995-10-02",2.6722,2.6722,2.5402,2.5402,204600.0],["1995-10-03",2.635,2.6392,2.5072,2.5072,121200.0],["1995-10-04",2.5732,2.5732,2.4742,2.4742,39300.0],["1995-10-05",2.4412,2.4742,2.4412,2.4412,182400.0],["1995-10-06",2.5072,2.5402,2.4412,2.5402,73800.0],["1995-10-09",2.5402,2.5402,2.4412,2.4412,44100.0],["1995-10-10",2.4412,2.4412,2.4082,2.4082,27600.0],["1995-10-11",2.4742,2.5072,2.4082,2.4082,54300.0],["1995-10-12",2.4082,2.5072,2.4082,2.5072,21000.0],["1995-10-13",2.5072,2.5072,2.4082,2.4082,39300.0],["1995-10-16",2.5402,2.5402,2.4082,2.4082,20100.0],["1995-10-17",2.5072,2.5072,2.4412,2.4412,19500.0],["1995-10-18",2.5402,2.5402,2.4082,2.5402,31500.0],["1995-10-19",2.5402,2.5402,2.4412,2.5072,25500.0],["1995-10-20",2.5402,2.5402,2.4742,2.4742,7500.0],["1995-10-23",2.4742,2.5732,2.4742,2.5732,131400.0],["1995-10-24",2.5732,2.6392,2.5072,2.5072,181800.0],["1995-10-25",2.5072,2.5732,2.4742,2.4742,61800.0],["1995-10-26",2.4742,2.5402,2.3752,2.3752,140100.0],["1995-10-27",2.3752,2.4082,2.3423,2.3752,188400.0],["1995-10-30",2.3423,2.4412,2.3423,2.4412,130200.0],["1995-10-31",2.4742,2.5072,2.4082,2.5072,99900.0],["1995-11-01",2.5072,2.5072,2.4412,2.4412,126000.0],["1995-11-02",2.5072,2.5072,2.4412,2.4577,28200.0],["1995-11-03",2.4412,2.5072,2.4412,2.4412,56700.0],["1995-11-06",2.4412,2.5072,2.4412,2.4412,29100.0],["1995-11-07",2.4412,2.4742,2.4082,2.4082,53700.0],["1995-11-08",2.4082,2.4412,2.3752,2.3752,37200.0],["1995-11-09",2.3752,2.3917,2.3423,2.3423,74700.0],["1995-11-10",2.3423,2.4082,2.3423,2.4082,207300.0],["1995-11-13",2.3752,2.3752,2.3093,2.3423,231900.0],["1995-11-14",2.3093,2.4082,2.3093,2.3423,52800.0],["1995-11-15",2.4082,2.4082,2.3093,2.3093,12600.0],["1995-11-16",2.3093,2.4082,2.3093,2.3093,67800.0],["1995-11-17",2.4082,2.4082,2.3093,2.3423,142200.0],["1995-11-20",2.3093,2.3752,2.3093,2.3546,175800.0],["1995-11-21",2.3752,2.3752,2.3093,2.3752,30900.0],["1995-11-22",2.3093,2.3752,2.3093,2.3423,9000.0],["1995-11-24",2.3752,2.3752,2.3093,2.3752,5400.0],["1995-11-27",2.3093,2.3752,2.3093,2.3093,161700.0],["1995-11-28",2.3093,2.3752,2.3093,2.3093,27900.0],["1995-11-29",2.3132,2.3793,2.3132,2.3793,80400.0],["1995-11-30",2.3793,2.3793,2.3132,2.3793,44400.0],["1995-12-01",2.3132,2.3793,2.3132,2.3132,6600.0],["1995-12-04",2.3132,2.3793,2.3132,2.3132,73500.0],["1995-12-05",2.3132,2.3793,2.3132,2.3793,35100.0],["1995-12-06",2.3793,2.3793,2.3132,2.3132,63000.0],["1995-12-07",2.3463,2.3793,2.3132,2.3793,72600.0],["1995-12-08",2.3463,2.3463,2.3132,2.3463,31800.0],["1995-12-11",2.3132,2.3793,2.3132,2.3132,7500.0],["1995-12-12",2.3793,2.3793,2.3132,2.3463,30900.0],["1995-12-13",2.3132,2.4124,2.3132,2.3463,217200.0],["1995-12-14",2.3463,2.4454,2.3463,2.4454,73200.0],["1995-12-15",2.4454,2.5115,2.3463,2.5115,160800.0],["1995-12-18",2.4124,2.495,2.4124,2.4785,137700.0],["1995-12-19",2.4124,2.5115,2.4124,2.4124,166500.0],["1995-12-20",2.4124,2.5115,2.4124,2.4454,68400.0],["1995-12-21",2.4454,2.4785,2.4454,2.4454,16800.0],["1995-12-22",2.4454,2.5115,2.4454,2.4619,47400.0],["1995-12-26",2.4454,2.5115,2.4124,2.4124,12300.0],["1995-12-27",2.4124,2.5115,2.4124,2.5115,9300.0],["1995-12-28",2.4124,2.4454,2.4124,2.4289,15900.0],["1995-12-29",2.3793,2.4785,2.3463,2.4454,83700.0],["1996-01-02",2.3958,2.3958,2.3463,2.3463,34500.0],["1996-01-03",2.3463,2.3463,2.3132,2.3132,27300.0],["1996-01-04",2.3132,2.3463,2.2141,2.2802,72000.0],["1996-01-05",2.2802,2.2802,2.115,2.2141,79500.0],["1996-01-08",2.2141,2.2141,2.148,2.2141,6600.0],["1996-01-09",2.2141,2.2141,2.0819,2.148,65100.0],["1996-01-10",2.148,2.148,2.0158,2.0489,211500.0],["1996-01-11",2.0819,2.115,2.0158,2.115,53400.0],["1996-01-12",2.115,2.148,2.115,2.148,35400.0],["1996-01-15",2.148,2.148,2.0819,2.148,6000.0],["1996-01-16",2.148,2.148,2.0489,2.0819,52800.0],["1996-01-17",2.0489,2.148,2.0489,2.115,7800.0],["1996-01-18",2.148,2.181,2.0819,2.0819,98400.0],["1996-01-19",2.148,2.181,2.115,2.148,201000.0],["1996-01-22",2.148,2.181,2.115,2.148,73800.0],["1996-01-23",2.115,2.181,2.115,2.148,94200.0],["1996-01-24",2.115,2.2141,2.115,2.181,338700.0],["1996-01-25",2.148,2.2141,2.148,2.148,226200.0],["1996-01-26",2.2141,2.2141,2.148,2.2141,75000.0],["1996-01-29",2.2141,2.2802,2.148,2.2471,113700.0],["1996-01-30",2.181,2.2802,2.148,2.1645,83700.0],["1996-01-31",2.181,2.181,2.148,2.181,57600.0],["1996-02-01",2.148,2.181,2.148,2.148,97800.0],["1996-02-02",2.1645,2.181,2.148,2.148,139200.0],["1996-02-05",2.148,2.181,2.148,2.181,105000.0],["1996-02-06",2.148,2.181,2.148,2.181,53400.0],["1996-02-07",2.148,2.181,2.148,2.181,672600.0],["1996-02-08",2.148,2.181,2.148,2.148,289200.0],["1996-02-09",2.148,2.181,2.148,2.148,291000.0],["1996-02-12",2.148,2.181,2.148,2.181,195000.0],["1996-02-13",2.148,2.2141,2.115,2.2141,135600.0],["1996-02-14",2.181,2.2141,2.148,2.148,36300.0],["1996-02-15",2.148,2.2141,2.148,2.181,72600.0],["1996-02-16",2.148,2.181,2.148,2.1645,85500.0],["1996-02-20",2.148,2.2347,2.148,2.181,194100.0],["1996-02-21",2.2141,2.2637,2.181,2.2637,85200.0],["1996-02-22",2.181,2.2802,2.181,2.2141,83700.0],["1996-02-23",2.2802,2.2802,2.181,2.2802,6300.0],["1996-02-26",2.181,2.2637,2.181,2.181,10500.0],["1996-02-27",2.181,2.3132,2.181,2.2802,227100.0],["1996-02-28",2.3132,2.3132,2.2471,2.3132,15900.0],["1996-02-29",2.2141,2.3132,2.2141,2.2471,34500.0],["1996-03-01",2.2141,2.2637,2.2141,2.2637,15600.0],["1996-03-04",2.2141,2.3132,2.2141,2.3132,36600.0],["1996-03-05",2.2141,2.3463,2.2141,2.3463,65100.0],["1996-03-06",2.2802,2.3793,2.2802,2.3132,35100.0],["1996-03-07",2.3132,2.4124,2.3132,2.4124,68400.0],["1996-03-08",2.3132,2.4124,2.3132,2.3132,115800.0],["1996-03-11",2.4124,2.4124,2.3132,2.4124,88200.0],["1996-03-12",2.4124,2.4124,2.3132,2.3463,178800.0],["1996-03-13",2.3793,2.4454,2.3463,2.3793,68100.0],["1996-03-14",2.3793,2.4785,2.3793,2.4785,126000.0],["1996-03-15",2.4124,2.6106,2.4124,2.5115,183600.0],["1996-03-18",2.5776,2.6767,2.5115,2.6767,421800.0],["1996-03-19",2.6767,2.6767,2.5776,2.6437,347400.0],["1996-03-20",2.6437,2.6767,2.5776,2.6437,469500.0],["1996-03-21",2.5776,2.6437,2.5446,2.5776,127200.0],["1996-03-22",2.5446,2.5776,2.3793,2.3793,121200.0],["1996-03-25",2.4454,2.4454,2.3793,2.3793,36900.0],["1996-03-26",2.4454,2.4454,2.3793,2.4454,273600.0],["1996-03-27",2.4785,2.4785,2.3793,2.4372,9900.0],["1996-03-28",2.4785,2.4785,2.3793,2.3793,6900.0],["1996-03-29",2.4289,2.4785,2.3793,2.3835,51300.0],["1996-04-01",2.3793,2.4785,2.3793,2.4785,7800.0],["1996-04-02",2.4289,2.5446,2.4289,2.5115,57900.0],["1996-04-03",2.5115,2.6107,2.5115,2.6107,18300.0],["1996-04-04",2.5115,2.5776,2.5115,2.5446,57600.0],["1996-04-08",2.5446,2.5446,2.3793,2.4454,408300.0],["1996-04-09",2.4454,2.4454,2.4454,2.4454,120300.0],["1996-04-10",2.4124,2.5115,2.3793,2.3793,27300.0],["1996-04-11",2.4454,2.4454,2.3793,2.3793,22200.0],["1996-04-12",2.3793,2.4454,2.3793,2.4124,12900.0],["1996-04-15",2.4124,2.5115,2.3793,2.4454,98700.0],["1996-04-16",2.4454,2.5115,2.4454,2.4454,69900.0],["1996-04-17",2.5115,2.5115,2.4454,2.4454,21600.0],["1996-04-18",2.4454,2.5446,2.4454,2.5446,81900.0],["1996-04-19",2.5446,2.5446,2.4454,2.4454,30000.0],["1996-04-22",2.5446,2.5446,2.4454,2.5446,9600.0],["1996-04-23",2.4454,2.5115,2.4454,2.4785,118800.0],["1996-04-24",2.4785,2.5776,2.4785,2.5115,230100.0],["1996-04-25",2.5115,2.6106,2.5115,2.5115,38700.0],["1996-04-26",2.5115,2.6106,2.5115,2.5446,64500.0],["1996-04-29",2.5115,2.6106,2.5115,2.5115,35700.0],["1996-04-30",2.5115,2.6106,2.5115,2.5446,159900.0],["1996-05-01",2.5446,2.6107,2.5115,2.6107,84600.0],["1996-05-02",2.6106,2.6106,2.5115,2.5115,94200.0],["1996-05-03",2.5115,2.6437,2.5115,2.6437,145200.0],["1996-05-06",2.5446,2.6767,2.5446,2.6272,213300.0],["1996-05-07",2.5776,2.6767,2.5776,2.6107,25200.0],["1996-05-08",2.6107,2.6767,2.6107,2.6107,151500.0],["1996-05-09",2.6437,2.6767,2.6106,2.6767,246000.0],["1996-05-10",2.6106,2.7098,2.6106,2.6767,291600.0],["1996-05-13",2.7098,2.7098,2.6106,2.6767,61800.0],["1996-05-14",2.7057,2.7759,2.6107,2.7263,264600.0],["1996-05-15",2.6767,2.7759,2.6767,2.7428,84900.0],["1996-05-16",2.6767,2.7759,2.6767,2.7263,295800.0],["1996-05-17",2.6767,2.7759,2.6767,2.7759,25500.0],["1996-05-20",2.6767,2.7428,2.6767,2.7263,53700.0],["1996-05-21",2.7098,2.8089,2.7098,2.7594,195300.0],["1996-05-22",2.7759,2.875,2.7759,2.875,173700.0],["1996-05-23",2.7759,2.875,2.7759,2.842,293100.0],["1996-05-24",2.7759,2.842,2.7759,2.842,202800.0],["1996-05-28",2.7759,2.842,2.7759,2.7759,144900.0],["1996-05-29",2.8791,2.8791,2.7799,2.8129,100800.0],["1996-05-30",2.7799,2.8791,2.7799,2.8129,54300.0],["1996-05-31",2.846,2.846,2.7799,2.7799,23100.0],["1996-06-03",2.7799,2.8791,2.7799,2.8791,229800.0],["1996-06-04",2.8791,2.8791,2.7799,2.7964,50400.0],["1996-06-05",2.7799,2.846,2.7799,2.8129,66300.0],["1996-06-06",2.8129,2.8791,2.8129,2.8129,258300.0],["1996-06-07",2.7799,2.846,2.7468,2.7799,127200.0],["1996-06-10",2.7799,2.8791,2.7799,2.846,116100.0],["1996-06-11",2.8791,2.8791,2.7799,2.8791,81300.0],["1996-06-12",2.846,2.8791,2.8129,2.846,52500.0],["1996-06-13",2.8129,2.8791,2.7799,2.8129,100800.0],["1996-06-14",2.8295,2.846,2.7799,2.846,49500.0],["1996-06-17",2.7799,2.8791,2.7799,2.8791,85200.0],["1996-06-18",2.8791,2.8791,2.7799,2.8791,57000.0],["1996-06-19",2.7468,2.8129,2.7468,2.7964,192300.0],["1996-06-20",2.7468,2.846,2.7137,2.8129,18000.0],["1996-06-21",2.8129,2.8129,2.7137,2.7468,11400.0],["1996-06-24",2.8129,2.8129,2.7468,2.8129,865500.0],["1996-06-25",2.8129,2.8129,2.7468,2.7468,71100.0],["1996-06-26",2.7468,2.8129,2.7468,2.7468,60600.0],["1996-06-27",2.7468,2.8129,2.7468,2.7468,24000.0],["1996-06-28",2.7799,2.8129,2.7468,2.7468,37800.0],["1996-07-01",2.7799,2.8129,2.7468,2.8129,34200.0],["1996-07-02",2.7633,2.8129,2.7468,2.7468,34200.0],["1996-07-03",2.8129,2.8129,2.7468,2.7799,23400.0],["1996-07-05",2.7468,2.7468,2.6806,2.6806,62100.0],["1996-07-08",2.6806,2.7468,2.6475,2.6475,19800.0],["1996-07-09",2.6475,2.7799,2.6475,2.7799,101100.0],["1996-07-10",2.7468,2.7799,2.7137,2.7137,21900.0],["1996-07-11",2.7799,2.7799,2.6806,2.7137,48600.0],["1996-07-12",2.7468,2.846,2.6806,2.846,198000.0],["1996-07-15",2.8791,2.8791,2.7799,2.7799,186600.0],["1996-07-16",2.7799,2.846,2.7468,2.8129,116700.0],["1996-07-17",2.7799,2.8626,2.7799,2.8626,101700.0],["1996-07-18",2.8791,2.9784,2.7799,2.9453,299100.0],["1996-07-19",2.9784,3.1108,2.9453,3.1108,90600.0],["1996-07-22",3.1108,3.2432,3.0446,3.1439,334200.0],["1996-07-23",3.2763,3.4417,3.1439,3.1439,1356000.0],["1996-07-24",3.1108,3.1439,2.9453,2.9784,592800.0],["1996-07-25",3.0115,3.0446,2.9453,3.0446,273600.0],["1996-07-26",3.0446,3.0446,2.8791,2.9122,111300.0],["1996-07-29",2.9122,2.9784,2.9122,2.9784,34200.0],["1996-07-30",2.9784,2.9784,2.8791,2.8791,43500.0],["1996-07-31",2.8791,2.9122,2.8791,2.8957,152100.0],["1996-08-01",2.9453,2.9453,2.8791,2.9453,57900.0],["1996-08-02",2.8791,2.9453,2.8791,2.9453,24900.0],["1996-08-05",2.9453,3.0115,2.9122,2.9619,165000.0],["1996-08-06",2.9122,3.0777,2.9122,3.0777,150900.0],["1996-08-07",3.0777,3.1108,3.0446,3.1108,187800.0],["1996-08-08",3.0942,3.1108,3.0446,3.0777,157200.0],["1996-08-09",3.0777,3.0777,3.0115,3.0115,219600.0],["1996-08-12",3.1108,3.1108,3.0115,3.0115,76500.0],["1996-08-13",3.1108,3.1108,3.0115,3.1108,98700.0],["1996-08-14",3.0115,3.1439,3.0115,3.0115,57000.0],["1996-08-15",3.0115,3.2101,3.0115,3.2101,215100.0],["1996-08-16",3.2432,3.2763,3.177,3.2266,420300.0],["1996-08-19",3.177,3.3424,3.177,3.3424,396900.0],["1996-08-20",3.4086,3.4417,3.3424,3.3424,233100.0],["1996-08-21",3.3093,3.3755,3.2763,3.3424,219900.0],["1996-08-22",3.2763,3.3755,3.2763,3.3093,222300.0],["1996-08-23",3.3424,3.3755,3.3093,3.3093,46800.0],["1996-08-26",3.3424,3.3424,3.2432,3.3093,193800.0],["1996-08-27",3.2432,3.359,3.2432,3.3259,162000.0],["1996-08-28",3.3755,3.4417,3.3093,3.4417,121800.0],["1996-08-29",3.3093,3.541,3.3093,3.4748,414300.0],["1996-08-30",3.4417,3.5079,3.4417,3.4748,17100.0],["1996-09-03",3.4417,3.5079,3.4417,3.4583,173100.0],["1996-09-04",3.4417,3.5079,3.4417,3.4417,143100.0],["1996-09-05",3.4086,3.5079,3.3755,3.3755,57600.0],["1996-09-06",3.4417,3.4417,3.3093,3.3424,77100.0],["1996-09-09",3.3093,3.4417,3.3093,3.3424,60900.0],["1996-09-10",3.3424,3.4748,3.3424,3.4417,113700.0],["1996-09-11",3.5079,3.5079,3.4086,3.4748,188100.0],["1996-09-12",3.4748,3.5079,3.4417,3.4417,267000.0],["1996-09-13",3.4417,3.5079,3.4417,3.4417,273600.0],["1996-09-16",3.4417,3.5079,3.4417,3.4417,85800.0],["1996-09-17",3.5079,3.5079,3.3093,3.3093,151200.0],["1996-09-18",3.3093,3.3424,3.2432,3.2432,81600.0],["1996-09-19",3.2432,3.3093,3.2432,3.3093,48600.0],["1996-09-20",3.2432,3.3093,3.2432,3.3093,125100.0],["1996-09-23",3.3424,3.3424,3.2763,3.3424,74400.0],["1996-09-24",3.3755,3.4086,3.3093,3.4086,78600.0],["1996-09-25",3.4086,3.4086,3.3093,3.4086,63600.0],["1996-09-26",3.4417,3.4417,3.3424,3.4417,95100.0],["1996-09-27",3.3921,3.4417,3.3424,3.4086,58200.0],["1996-09-30",3.4417,3.4417,3.3424,3.3424,62400.0],["1996-10-01",3.4417,3.4417,3.3424,3.3755,137700.0],["1996-10-02",3.4417,3.4417,3.3424,3.4417,129900.0],["1996-10-03",3.4417,3.4417,3.3424,3.3424,34800.0],["1996-10-04",3.3424,3.5079,3.3424,3.5079,396900.0],["1996-10-07",3.4086,3.5079,3.4086,3.4417,27300.0],["1996-10-08",3.5079,3.5079,3.4086,3.5079,120300.0],["1996-10-09",3.5079,3.5079,3.4086,3.5079,77700.0],["1996-10-10",3.4583,3.541,3.4417,3.4417,113100.0],["1996-10-11",3.541,3.541,3.4417,3.4417,13500.0],["1996-10-14",3.541,3.541,3.4417,3.541,70800.0],["1996-10-15",3.541,3.541,3.4417,3.4914,208200.0],["1996-10-16",3.4417,3.541,3.4417,3.4417,28800.0],["1996-10-17",3.4417,3.541,3.4417,3.541,317100.0],["1996-10-18",3.4417,3.541,3.4417,3.4748,179400.0],["1996-10-21",3.541,3.541,3.4417,3.4914,148200.0],["1996-10-22",3.5079,3.5741,3.3093,3.4086,168300.0],["1996-10-23",3.3093,3.3755,3.2763,3.2763,69900.0],["1996-10-24",3.3755,3.3755,3.2763,3.2763,106200.0],["1996-10-25",3.3093,3.3093,3.2101,3.2597,171600.0],["1996-10-28",3.177,3.2101,3.1439,3.177,57900.0],["1996-10-29",3.2101,3.2101,3.1439,3.177,60000.0],["1996-10-30",3.2101,3.2101,3.1439,3.1439,14400.0],["1996-10-31",3.2101,3.2101,3.1439,3.1439,96000.0],["1996-11-01",3.1439,3.2101,3.1439,3.177,43500.0],["1996-11-04",3.177,3.2101,3.1108,3.1439,77700.0],["1996-11-05",3.177,3.2101,3.1108,3.177,69300.0],["1996-11-06",3.1439,3.1935,3.1439,3.177,52800.0],["1996-11-07",3.2101,3.2101,3.1108,3.1108,111900.0],["1996-11-08",3.0777,3.177,3.0777,3.0777,45300.0],["1996-11-11",3.0777,3.177,3.0777,3.0777,42900.0],["1996-11-12",3.1439,3.1439,3.0446,3.1108,92100.0],["1996-11-13",3.0446,3.1273,3.0446,3.0942,21600.0],["1996-11-14",3.1439,3.1439,3.0446,3.1439,69300.0],["1996-11-15",3.1439,3.1439,3.0446,3.1439,71700.0],["1996-11-18",3.0777,3.1439,3.0777,3.1108,5100.0],["1996-11-19",3.0777,3.1108,3.0777,3.0942,9000.0],["1996-11-20",3.0777,3.1439,3.0446,3.0446,68700.0],["1996-11-21",3.0115,3.0777,3.0115,3.0115,11100.0],["1996-11-22",3.0115,3.0777,3.0115,3.0115,49200.0],["1996-11-25",3.0115,3.0777,2.9784,3.0777,117600.0],["1996-11-26",3.0485,3.2474,3.0154,3.1811,196200.0],["1996-11-27",3.1811,3.3136,3.1811,3.2474,66300.0],["1996-11-29",3.2473,3.3799,3.2473,3.3799,72900.0],["1996-12-02",3.3799,3.3799,3.2474,3.2474,101400.0],["1996-12-03",3.3136,3.3136,3.2474,3.2805,15000.0],["1996-12-04",3.3136,3.3136,3.2474,3.3136,25200.0],["1996-12-05",3.3136,3.3799,3.3136,3.3799,36600.0],["1996-12-06",3.2474,3.3468,3.2474,3.3468,57600.0],["1996-12-09",3.2805,3.413,3.2805,3.413,90300.0],["1996-12-10",3.3468,3.4462,3.3468,3.4462,115500.0],["1996-12-11",3.3799,3.4462,3.3468,3.4462,109800.0],["1996-12-12",3.3799,3.4462,3.3799,3.413,28500.0],["1996-12-13",3.3799,3.4462,3.3799,3.3799,45600.0],["1996-12-16",3.3799,3.4793,3.3799,3.413,41100.0],["1996-12-17",3.413,3.4793,3.413,3.413,92700.0],["1996-12-18",3.4793,3.4793,3.413,3.4793,155700.0],["1996-12-19",3.4462,3.5124,3.4462,3.5124,297600.0],["1996-12-20",3.5124,3.5124,3.4462,3.5124,393600.0],["1996-12-23",3.5456,3.5456,3.4462,3.4462,52500.0],["1996-12-24",3.5456,3.5456,3.4462,3.5456,9000.0],["1996-12-26",3.4462,3.5456,3.4462,3.4793,23700.0],["1996-12-27",3.5124,3.5124,3.4462,3.5124,5400.0],["1996-12-30",3.5124,3.5124,3.4462,3.4793,109500.0],["1996-12-31",3.5124,3.5124,3.4462,3.5124,38700.0],["1997-01-02",3.5124,3.5124,3.3799,3.4296,146700.0],["1997-01-03",3.4793,3.4793,3.3799,3.3799,174600.0],["1997-01-06",3.4462,3.4462,3.3799,3.4462,28200.0],["1997-01-07",3.3799,3.4462,3.3799,3.4296,19500.0],["1997-01-08",3.3799,3.4793,3.3799,3.4793,23400.0],["1997-01-09",3.4793,3.4793,3.3799,3.4793,44100.0],["1997-01-10",3.3799,3.4462,3.3799,3.3799,87600.0],["1997-01-13",3.4462,3.4462,3.3799,3.3799,51600.0],["1997-01-14",3.4462,3.4462,3.3799,3.4462,84600.0],["1997-01-15",3.3799,3.4462,3.3799,3.3799,221700.0],["1997-01-16",3.3799,3.4462,3.3799,3.3799,74400.0],["1997-01-17",3.3799,3.4462,3.3799,3.3799,26100.0],["1997-01-20",3.3799,3.413,3.3468,3.3799,45000.0],["1997-01-21",3.3136,3.3799,3.3136,3.3468,84600.0],["1997-01-22",3.3136,3.413,3.3136,3.3468,233700.0],["1997-01-23",3.3136,3.413,3.3136,3.3799,10800.0],["1997-01-24",3.3136,3.413,3.3136,3.3799,93300.0],["1997-01-27",3.3468,3.4296,3.3468,3.4296,51900.0],["1997-01-28",3.4462,3.4793,3.413,3.4793,22200.0],["1997-01-29",3.3799,3.4793,3.3799,3.413,111000.0],["1997-01-30",3.4793,3.8107,3.4793,3.7444,431400.0],["1997-01-31",3.8769,3.9763,3.8438,3.8769,556500.0],["1997-02-03",3.9432,3.9763,3.8769,3.9432,174900.0],["1997-02-04",3.9763,4.0095,3.9101,3.9101,309900.0],["1997-02-05",3.8438,3.8438,3.4462,3.4462,356400.0],["1997-02-06",3.5124,3.5124,3.4462,3.4462,91200.0],["1997-02-07",3.5124,3.5124,3.413,3.4462,138600.0],["1997-02-10",3.413,3.4793,3.413,3.4462,120600.0],["1997-02-11",3.4793,3.6119,3.413,3.5787,85200.0],["1997-02-12",3.4793,3.6118,3.4793,3.6118,99000.0],["1997-02-13",3.5787,3.6781,3.5787,3.5787,27000.0],["1997-02-14",3.5787,3.6781,3.5787,3.6284,159600.0],["1997-02-18",3.6781,3.6781,3.6118,3.6118,3000.0],["1997-02-19",3.645,3.6781,3.6118,3.6616,37800.0],["1997-02-20",3.6781,3.6781,3.5124,3.6284,396900.0],["1997-02-21",3.6284,3.6781,3.6284,3.6781,31800.0],["1997-02-24",3.645,3.7113,3.645,3.7113,25800.0],["1997-02-25",3.645,3.7775,3.645,3.7775,114000.0],["1997-02-26",3.7775,3.7775,3.7113,3.7775,188400.0],["1997-02-27",3.7113,3.7444,3.6781,3.6781,40800.0],["1997-02-28",3.7444,3.7444,3.6781,3.7444,55200.0],["1997-03-03",3.6781,3.7444,3.6781,3.7444,63600.0],["1997-03-04",3.7444,3.7775,3.7444,3.7444,52200.0],["1997-03-05",3.8107,3.9266,3.7444,3.9101,189300.0],["1997-03-06",3.8438,3.9432,3.8438,3.8769,399900.0],["1997-03-07",3.8769,3.9432,3.8769,3.8935,382200.0],["1997-03-10",3.9432,3.9432,3.8769,3.9101,19500.0],["1997-03-11",3.9101,3.9432,3.8769,3.9432,42300.0],["1997-03-12",3.8769,3.9101,3.761,3.761,74700.0],["1997-03-13",3.8107,3.8107,3.5953,3.645,121800.0],["1997-03-14",3.5787,3.6781,3.5787,3.645,114900.0],["1997-03-17",3.5787,3.5787,3.4462,3.4503,60300.0],["1997-03-18",3.4462,3.4793,3.3799,3.3799,294300.0],["1997-03-19",3.3468,3.3799,3.1314,3.1479,345600.0],["1997-03-20",3.2142,3.3468,3.1811,3.3136,255900.0],["1997-03-21",3.2474,3.3136,3.2142,3.2805,110100.0],["1997-03-24",3.2142,3.3468,3.2142,3.3468,72900.0],["1997-03-25",3.3468,3.3799,3.2805,3.3302,330600.0],["1997-03-26",3.3799,3.4462,3.3136,3.3468,340200.0],["1997-03-27",3.4462,3.4462,3.3136,3.413,304800.0],["1997-03-31",3.3136,3.413,3.1811,3.2474,177000.0],["1997-04-01",3.2474,3.413,3.2474,3.3468,138300.0],["1997-04-02",3.3468,3.413,3.3468,3.413,56400.0],["1997-04-03",3.3468,3.5124,3.3468,3.4462,92400.0],["1997-04-04",3.4462,3.5124,3.4462,3.4462,27000.0],["1997-04-07",3.5124,3.5124,3.4462,3.4462,5700.0],["1997-04-08",3.4462,3.6118,3.4462,3.6118,132300.0],["1997-04-09",3.6284,3.7775,3.5787,3.6118,223200.0],["1997-04-10",3.6118,3.6781,3.5787,3.645,48600.0],["1997-04-11",3.5787,3.645,3.5456,3.6118,133500.0],["1997-04-14",3.5456,3.6119,3.5124,3.5787,29400.0],["1997-04-15",3.5124,3.6781,3.5124,3.5787,108600.0],["1997-04-16",3.5787,3.7113,3.5787,3.645,78000.0],["1997-04-17",3.7113,3.7113,3.6118,3.6118,37800.0],["1997-04-18",3.645,3.7444,3.645,3.6781,107700.0],["1997-04-21",3.7113,3.7113,3.5456,3.5787,83700.0],["1997-04-22",3.5124,3.5124,3.4462,3.5124,291300.0],["1997-04-23",3.4462,3.529,3.4462,3.4462,133200.0],["1997-04-24",3.5124,3.5124,3.413,3.4462,399000.0],["1997-04-25",3.4462,3.4462,3.3799,3.3799,85200.0],["1997-04-28",3.4462,3.4462,3.3136,3.413,220800.0],["1997-04-29",3.3799,3.413,3.3468,3.3468,828300.0],["1997-04-30",3.3468,3.4462,3.3468,3.3799,400800.0],["1997-05-01",3.4462,3.4462,3.3799,3.413,247800.0],["1997-05-02",3.4462,3.5787,3.4462,3.5621,60000.0],["1997-05-05",3.5787,3.645,3.4793,3.5787,525300.0],["1997-05-06",3.5787,3.7775,3.5787,3.7775,202800.0],["1997-05-07",3.6781,3.7444,3.645,3.6947,105900.0],["1997-05-08",3.7444,3.7444,3.645,3.645,99300.0],["1997-05-09",3.7444,3.7444,3.6118,3.6118,28800.0],["1997-05-12",3.6119,3.6781,3.5456,3.5456,79800.0],["1997-05-13",3.6118,3.6118,3.4793,3.4793,334200.0],["1997-05-14",3.529,3.5456,3.4793,3.5456,98400.0],["1997-05-15",3.5124,3.5787,3.4462,3.4627,113400.0],["1997-05-16",3.5124,3.5124,3.4462,3.4793,51900.0],["1997-05-19",3.4627,3.5124,3.413,3.413,39600.0],["1997-05-20",3.4793,3.5124,3.413,3.4627,17100.0],["1997-05-21",3.5124,3.5124,3.413,3.413,86400.0],["1997-05-22",3.4462,3.5456,3.4462,3.4793,101700.0],["1997-05-23",3.5787,3.6781,3.4793,3.6118,191400.0],["1997-05-27",3.6119,3.7444,3.6119,3.6781,156300.0],["1997-05-28",3.7484,3.7484,3.6489,3.6821,79500.0],["1997-05-29",3.7484,3.7484,3.6489,3.6489,36000.0],["1997-05-30",3.6489,3.6821,3.5826,3.6821,48000.0],["1997-06-02",3.6323,3.6821,3.6158,3.6158,60000.0],["1997-06-03",3.6158,3.6821,3.5826,3.6655,171900.0],["1997-06-04",3.6821,3.6821,3.6489,3.6655,101400.0],["1997-06-05",3.6489,3.7153,3.6489,3.6821,51000.0],["1997-06-06",3.7153,3.7153,3.6489,3.6821,94200.0],["1997-06-09",3.6489,3.7153,3.5494,3.5826,340200.0],["1997-06-10",3.6821,3.6821,3.5162,3.5494,459000.0],["1997-06-11",3.6158,3.7153,3.5826,3.6821,1054500.0],["1997-06-12",3.7153,3.7816,3.6158,3.7816,314100.0],["1997-06-13",3.6489,3.7816,3.6489,3.6821,80400.0],["1997-06-16",3.7319,3.7484,3.6489,3.6489,63600.0],["1997-06-17",3.6158,3.7153,3.6158,3.7153,144900.0],["1997-06-18",3.7153,3.7153,3.6489,3.7153,78900.0],["1997-06-19",3.7153,3.848,3.6158,3.848,227400.0],["1997-06-20",3.848,3.9807,3.7816,3.9143,331500.0],["1997-06-23",3.9143,3.9143,3.848,3.8645,118500.0],["1997-06-24",3.9143,3.9143,3.8148,3.8811,226500.0],["1997-06-25",3.8811,3.9143,3.8148,3.848,171300.0],["1997-06-26",3.8811,3.9143,3.8148,3.8811,208500.0],["1997-06-27",3.8811,3.9143,3.848,3.9143,193500.0],["1997-06-30",3.848,3.9143,3.848,3.8811,63600.0],["1997-07-01",3.8811,3.8811,3.7816,3.7982,134700.0],["1997-07-02",3.7484,3.7816,3.6821,3.7484,213300.0],["1997-07-03",3.7484,3.8148,3.6821,3.8148,20400.0],["1997-07-07",3.7153,3.8148,3.7153,3.8148,22800.0],["1997-07-08",3.8148,3.8148,3.7153,3.7816,70200.0],["1997-07-09",3.7484,3.7816,3.7153,3.7153,173700.0],["1997-07-10",3.7816,3.7816,3.6489,3.7153,306000.0],["1997-07-11",3.6987,3.7484,3.6821,3.7319,66900.0],["1997-07-14",3.7153,3.7484,3.7153,3.7153,6000.0],["1997-07-15",3.7153,3.7816,3.6821,3.7816,65400.0],["1997-07-16",3.6821,3.9475,3.6821,3.848,237000.0],["1997-07-17",3.9807,4.1133,3.848,4.0138,496800.0],["1997-07-18",4.0138,4.1133,3.9475,4.0802,214500.0],["1997-07-21",4.0138,4.0636,3.9475,3.9475,66300.0],["1997-07-22",3.9807,4.047,3.9475,4.0138,49500.0],["1997-07-23",3.9475,4.0138,3.9475,4.0138,48000.0],["1997-07-24",4.0138,4.0138,3.848,3.9143,60600.0],["1997-07-25",3.9475,3.9475,3.7816,3.7816,101100.0],["1997-07-28",3.8811,3.8811,3.8148,3.8314,42900.0],["1997-07-29",3.7816,3.8977,3.7816,3.8314,176400.0],["1997-07-30",3.8811,3.9143,3.8148,3.9143,61200.0],["1997-07-31",3.9143,3.9475,3.8148,3.9475,148200.0],["1997-08-01",3.9475,3.9806,3.8811,3.9475,115500.0],["1997-08-04",3.9807,4.047,3.9143,4.0138,175200.0],["1997-08-05",3.9807,4.0802,3.9807,4.0304,166200.0],["1997-08-06",4.0802,4.0802,3.9972,4.0138,71100.0],["1997-08-07",4.0138,4.1133,3.9972,4.047,150000.0],["1997-08-08",4.0802,4.1133,3.9807,3.9807,217500.0],["1997-08-11",4.0138,4.047,3.9807,4.047,50700.0],["1997-08-12",4.047,4.1133,4.047,4.0802,42000.0],["1997-08-13",4.047,4.1797,4.047,4.1797,67500.0],["1997-08-14",4.1465,4.3455,4.1465,4.2792,174600.0],["1997-08-15",4.246,4.3124,4.1797,4.1797,42900.0],["1997-08-18",4.1797,4.2129,4.0802,4.105,152400.0],["1997-08-19",4.1465,4.2129,4.0802,4.2129,163500.0],["1997-08-20",4.1797,4.2792,4.1465,4.2129,148800.0],["1997-08-21",4.2129,4.3124,4.1797,4.246,297600.0],["1997-08-22",4.1797,4.246,4.1133,4.246,33900.0],["1997-08-25",4.1465,4.2792,4.1465,4.246,85800.0],["1997-08-26",4.246,4.2792,4.2129,4.2129,56400.0],["1997-08-27",4.2792,4.3787,4.2129,4.3787,99600.0],["1997-08-28",4.3787,4.4119,4.2958,4.3455,131400.0],["1997-08-29",4.4119,4.5778,4.3787,4.5114,247500.0],["1997-09-02",4.5114,4.6441,4.3455,4.4451,465600.0],["1997-09-03",4.3455,4.4782,4.3124,4.4451,124200.0],["1997-09-04",4.4451,4.4451,4.3455,4.3787,145200.0],["1997-09-05",4.3455,4.3787,4.3124,4.3787,431400.0],["1997-09-08",4.3455,4.5446,4.3455,4.5446,366600.0],["1997-09-09",4.4782,4.5778,4.4451,4.5114,274500.0],["1997-09-10",4.4451,4.5114,4.4451,4.4782,43500.0],["1997-09-11",4.3787,4.5114,4.3787,4.4451,103200.0],["1997-09-12",4.4119,4.5114,4.4119,4.4451,51300.0],["1997-09-15",4.5114,4.5114,4.3787,4.4451,41400.0],["1997-09-16",4.4782,4.5114,4.3787,4.5114,122100.0],["1997-09-17",4.5777,4.6441,4.528,4.5777,115200.0],["1997-09-18",4.6441,4.6441,4.528,4.6109,52200.0],["1997-09-19",4.528,4.6109,4.528,4.6109,39000.0],["1997-09-22",4.6109,4.6109,4.5446,4.6109,26700.0],["1997-09-23",4.528,4.6773,4.528,4.6773,145500.0],["1997-09-24",4.6109,4.7768,4.6109,4.7768,78300.0],["1997-09-25",4.6441,4.7104,4.5777,4.5943,271800.0],["1997-09-26",4.6773,4.7104,4.5777,4.6109,309000.0],["1997-09-29",4.6441,4.6773,4.5777,4.6109,92100.0],["1997-09-30",4.5778,4.6441,4.5446,4.6441,54600.0],["1997-10-01",4.6441,4.6441,4.5777,4.6109,72600.0],["1997-10-02",4.5777,4.6109,4.5446,4.5529,52500.0],["1997-10-03",4.5612,4.6109,4.5114,4.5114,36000.0],["1997-10-06",4.5114,4.6109,4.5114,4.5114,22800.0],["1997-10-07",4.5114,4.5943,4.4782,4.5943,126900.0],["1997-10-08",4.5446,4.6441,4.5446,4.5777,25200.0],["1997-10-09",4.5446,4.6773,4.5446,4.6441,76800.0],["1997-10-10",4.7436,4.7436,4.6109,4.6773,110700.0],["1997-10-13",4.6109,4.7436,4.6109,4.6441,45000.0],["1997-10-14",4.6773,4.7436,4.6773,4.7104,180000.0],["1997-10-15",4.727,4.727,4.5114,4.5777,94500.0],["1997-10-16",4.6441,4.6441,4.3787,4.3787,127800.0],["1997-10-17",4.3455,4.4451,4.3455,4.4451,174600.0],["1997-10-20",4.3455,4.4451,4.3455,4.4119,63900.0],["1997-10-21",4.4119,4.4119,4.1133,4.1797,501300.0],["1997-10-22",4.246,4.2792,4.1465,4.1797,361200.0],["1997-10-23",3.9807,4.1465,3.9807,4.1465,34500.0],["1997-10-24",4.0802,4.246,4.0802,4.246,88200.0],["1997-10-27",4.047,4.1797,4.047,4.1465,67500.0],["1997-10-28",3.9475,4.246,3.9475,4.246,71700.0],["1997-10-29",4.1133,4.2129,4.1133,4.1631,34200.0],["1997-10-30",4.1797,4.246,4.047,4.2129,77400.0],["1997-10-31",4.1797,4.1797,3.8811,3.9807,166200.0],["1997-11-03",3.9806,3.9806,3.8811,3.9641,144300.0],["1997-11-04",3.9807,4.0138,3.9143,3.9143,186300.0],["1997-11-05",3.9807,3.9807,3.8645,3.9143,77700.0],["1997-11-06",3.8977,3.9143,3.848,3.9143,75000.0],["1997-11-07",3.8811,3.9143,3.8148,3.9143,37800.0],["1997-11-10",3.8148,3.9807,3.8148,3.8977,16500.0],["1997-11-11",3.9143,3.9807,3.8811,3.9143,60600.0],["1997-11-12",3.9143,3.9972,3.9143,3.9309,38400.0],["1997-11-13",4.0138,4.0138,3.9309,4.0138,62700.0],["1997-11-14",4.047,4.0636,4.0138,4.0138,41100.0],["1997-11-17",4.1133,4.1465,4.047,4.1299,65400.0],["1997-11-18",4.1465,4.1465,4.0636,4.0636,144900.0],["1997-11-19",4.047,4.1133,3.9807,4.1133,104400.0],["1997-11-20",3.9807,4.1133,3.9807,3.9807,6600.0],["1997-11-21",4.047,4.0802,3.9807,4.0636,179700.0],["1997-11-24",4.1133,4.1133,4.0055,4.0304,48000.0],["1997-11-25",4.0802,4.0802,3.9143,3.9143,38100.0],["1997-11-26",3.9855,4.0519,3.8859,4.0519,56100.0],["1997-11-28",4.0519,4.0519,4.0021,4.0519,9600.0],["1997-12-01",4.0852,4.0852,4.0021,4.0187,39000.0],["1997-12-02",3.9855,4.0852,3.9855,4.0519,140400.0],["1997-12-03",3.9523,4.0852,3.9523,4.0519,65700.0],["1997-12-04",4.0852,4.0852,3.9689,4.0685,38400.0],["1997-12-05",4.0852,4.0852,4.0021,4.0021,203100.0],["1997-12-08",4.0519,4.0685,3.9855,4.0685,100500.0],["1997-12-09",4.0187,4.1184,4.0187,4.1184,111000.0],["1997-12-10",4.1516,4.1516,4.0519,4.1184,57000.0],["1997-12-11",4.0852,4.0852,3.9191,3.9855,110100.0],["1997-12-12",4.0021,4.0187,3.9191,4.0187,35700.0],["1997-12-15",4.0187,4.0519,3.9523,3.9523,53700.0],["1997-12-16",3.9523,3.9855,3.9191,3.9855,45900.0],["1997-12-17",3.9855,3.9855,3.9191,3.9191,12000.0],["1997-12-18",3.9523,3.9855,3.9191,3.9689,51300.0],["1997-12-19",3.4541,3.7198,3.4209,3.4292,1091100.0],["1997-12-22",3.4541,3.4541,3.3213,3.3213,154500.0],["1997-12-23",3.3213,3.4541,3.3213,3.4375,378000.0],["1997-12-24",3.4541,3.4541,3.3877,3.3877,103500.0],["1997-12-26",3.3877,3.4541,3.3877,3.4541,14100.0],["1997-12-29",3.4541,3.5205,3.3877,3.4541,224700.0],["1997-12-30",3.4873,3.5205,3.4873,3.5205,107400.0],["1997-12-31",3.5205,3.7198,3.5039,3.6202,65700.0],["1998-01-02",3.6866,3.6866,3.6202,3.6534,63000.0],["1998-01-05",3.587,3.7198,3.5205,3.5205,72600.0],["1998-01-06",3.5538,3.5538,3.4873,3.5538,47700.0],["1998-01-07",3.6202,3.6202,3.4873,3.5205,33300.0],["1998-01-08",3.4707,3.5538,3.4707,3.4956,177300.0],["1998-01-09",3.5205,3.5538,3.3877,3.3877,323400.0],["1998-01-12",3.3877,3.4873,3.3545,3.3545,103800.0],["1998-01-13",3.3545,3.4873,3.3379,3.3379,197700.0],["1998-01-14",3.4707,3.4707,3.2881,3.3379,114300.0],["1998-01-15",3.4209,3.4209,3.2631,3.3213,40500.0],["1998-01-16",3.4209,3.4209,3.2548,3.3545,237000.0],["1998-01-20",3.4209,3.4209,3.3213,3.4209,125700.0],["1998-01-21",3.3213,3.4541,3.3213,3.3545,52200.0],["1998-01-22",3.3877,3.4541,3.3213,3.4209,67500.0],["1998-01-23",3.4873,3.5205,3.3877,3.4541,126300.0],["1998-01-26",3.3877,3.5205,3.3379,3.4541,116400.0],["1998-01-27",3.2881,3.4541,3.2881,3.4375,51600.0],["1998-01-28",3.4873,3.4873,3.3545,3.4541,325800.0],["1998-01-29",3.4873,3.5205,3.4209,3.5039,345300.0],["1998-01-30",3.4209,3.5039,3.4209,3.5039,145500.0],["1998-02-02",3.4541,3.4873,3.3877,3.3877,70800.0],["1998-02-03",3.3877,3.5205,3.3877,3.5205,442800.0],["1998-02-04",3.5205,3.6534,3.3877,3.6534,140400.0],["1998-02-05",3.6202,3.753,3.587,3.6866,1128000.0],["1998-02-06",3.7198,3.753,3.6534,3.7198,112500.0],["1998-02-09",3.7364,3.753,3.6534,3.6534,36300.0],["1998-02-10",3.6534,3.7862,3.6534,3.7862,227100.0],["1998-02-11",3.7862,3.9357,3.7696,3.8028,191400.0],["1998-02-12",3.8527,3.8859,3.8195,3.8859,51300.0],["1998-02-13",3.8527,3.9191,3.8195,3.8859,244200.0],["1998-02-17",3.8859,3.9855,3.8527,3.9191,116100.0],["1998-02-18",3.9357,4.0187,3.8195,4.0021,455700.0],["1998-02-19",4.0519,4.1516,3.9855,4.1018,222900.0],["1998-02-20",4.0685,4.1184,4.0519,4.0852,46800.0],["1998-02-23",4.1018,4.1516,4.0685,4.1184,119400.0],["1998-02-24",4.1516,4.1848,4.0852,4.1848,111600.0],["1998-02-25",4.1848,4.1848,4.0852,4.1848,140700.0],["1998-02-26",4.1848,4.301,4.135,4.301,132900.0],["1998-02-27",4.3176,4.3176,4.1848,4.218,126600.0],["1998-03-02",4.2346,4.2346,4.1516,4.2346,24000.0],["1998-03-03",4.2512,4.2512,4.1516,4.2512,56100.0],["1998-03-04",4.1848,4.2512,4.1848,4.2014,67500.0],["1998-03-05",4.1184,4.1848,4.0768,4.0852,131100.0],["1998-03-06",4.1848,4.1848,4.0852,4.1184,30000.0],["1998-03-09",4.1184,4.1184,4.0519,4.0519,16500.0],["1998-03-10",4.0519,4.0852,4.0519,4.0519,14700.0],["1998-03-11",4.1516,4.1516,4.0519,4.1516,20400.0],["1998-03-12",4.0519,4.1516,4.0519,4.0519,99900.0],["1998-03-13",4.0852,4.1516,4.0187,4.0187,45300.0],["1998-03-16",4.1184,4.1848,4.0519,4.1184,20400.0],["1998-03-17",4.0685,4.1184,4.0187,4.0519,3600.0],["1998-03-18",4.1184,4.1848,4.0852,4.1848,93900.0],["1998-03-19",4.1184,4.2844,4.1184,4.2595,50700.0],["1998-03-20",4.2512,4.3509,4.218,4.3509,50400.0],["1998-03-23",4.3841,4.3841,4.2844,4.3176,63300.0],["1998-03-24",4.3509,4.3509,4.2512,4.3176,37500.0],["1998-03-25",4.3509,4.3509,4.2844,4.3176,15600.0],["1998-03-26",4.2844,4.4505,4.2844,4.4505,87900.0],["1998-03-27",4.3509,4.4505,4.3509,4.3841,38400.0],["1998-03-30",4.4505,4.5169,4.4173,4.4505,135600.0],["1998-03-31",4.4837,4.5169,4.4173,4.5169,131700.0],["1998-04-01",4.5169,4.5833,4.4837,4.5501,262500.0],["1998-04-02",4.5833,4.6166,4.5169,4.5833,140400.0],["1998-04-03",4.6166,4.6498,4.5833,4.6332,62700.0],["1998-04-06",4.6498,4.6498,4.5833,4.5999,59700.0],["1998-04-07",4.5833,4.5999,4.5335,4.5667,33600.0],["1998-04-08",4.6166,4.6166,4.5335,4.5833,155100.0],["1998-04-09",4.5169,4.6498,4.5169,4.6498,67500.0],["1998-04-13",4.6498,4.6498,4.5501,4.5833,67500.0],["1998-04-14",4.5501,4.683,4.5501,4.6332,92400.0],["1998-04-15",4.6166,4.6498,4.5833,4.5833,30600.0],["1998-04-16",4.6498,4.683,4.5833,4.6498,83400.0],["1998-04-17",4.5999,4.6498,4.5999,4.6498,157200.0],["1998-04-20",4.6332,4.6498,4.5999,4.6332,38700.0],["1998-04-21",4.683,4.7162,4.6332,4.6332,214200.0],["1998-04-22",4.6498,4.6498,4.6166,4.6332,231300.0],["1998-04-23",4.6166,4.6332,4.5335,4.5501,87300.0],["1998-04-24",4.5418,4.5501,4.3342,4.3841,162600.0],["1998-04-27",4.3176,4.5169,4.3176,4.4173,78600.0],["1998-04-28",4.4837,4.4837,4.3841,4.4339,99300.0],["1998-04-29",4.4505,4.6498,4.4339,4.6498,299100.0],["1998-04-30",4.6498,4.9155,4.6498,4.7494,276000.0],["1998-05-01",4.6166,4.7826,4.6166,4.683,208800.0],["1998-05-04",4.6166,4.683,4.6166,4.6498,196200.0],["1998-05-05",4.6332,4.683,4.6166,4.6498,300300.0],["1998-05-06",4.6996,4.6996,4.6166,4.6498,200400.0],["1998-05-07",4.6166,4.7162,4.6166,4.6166,29100.0],["1998-05-08",4.7162,4.7162,4.5833,4.6498,215400.0],["1998-05-11",4.6664,4.7162,4.6498,4.6996,201000.0],["1998-05-12",4.683,4.8158,4.683,4.7992,129900.0],["1998-05-13",4.7162,4.8823,4.7162,4.8823,155100.0],["1998-05-14",4.849,4.8989,4.7826,4.7826,33600.0],["1998-05-15",4.8823,4.9155,4.7826,4.849,42600.0],["1998-05-18",4.8324,4.8324,4.7162,4.7826,30600.0],["1998-05-19",4.7826,4.7826,4.683,4.7162,102300.0],["1998-05-20",4.683,4.7162,4.6332,4.7162,116400.0],["1998-05-21",4.7162,4.7162,4.6166,4.6415,180300.0],["1998-05-22",4.683,4.683,4.5833,4.6498,28500.0],["1998-05-26",4.5833,4.5833,4.5169,4.5169,26700.0],["1998-05-27",4.5833,4.5833,4.3841,4.4505,46200.0],["1998-05-28",4.4885,4.555,4.422,4.555,54300.0],["1998-05-29",4.5883,4.6049,4.5218,4.5716,245400.0],["1998-06-01",4.5218,4.6215,4.5218,4.5883,167400.0],["1998-06-02",4.555,4.6381,4.555,4.5883,39900.0],["1998-06-03",4.6215,4.6548,4.5218,4.5883,71700.0],["1998-06-04",4.5883,4.6215,4.5883,4.6215,4500.0],["1998-06-05",4.6049,4.6049,4.555,4.555,7200.0],["1998-06-08",4.555,4.6215,4.5218,4.5218,37800.0],["1998-06-09",4.5633,4.5883,4.5218,4.5218,60300.0],["1998-06-10",4.5218,4.5218,4.289,4.289,114600.0],["1998-06-11",4.289,4.3555,4.1893,4.2225,98400.0],["1998-06-12",4.2059,4.2558,4.1228,4.2558,17700.0],["1998-06-15",4.1228,4.2558,4.1228,4.1976,80700.0],["1998-06-16",4.1893,4.3888,4.1893,4.3888,53700.0],["1998-06-17",4.4553,4.4885,4.1893,4.2558,196200.0],["1998-06-18",4.1893,4.3223,4.1893,4.2392,81300.0],["1998-06-19",4.1893,4.2724,4.156,4.2392,159600.0],["1998-06-22",4.2558,4.2724,4.156,4.2225,85200.0],["1998-06-23",4.2392,4.2724,4.2225,4.2225,133200.0],["1998-06-24",4.2059,4.2558,4.1893,4.2558,111300.0],["1998-06-25",4.1893,4.3223,4.1394,4.3223,813300.0],["1998-06-26",4.289,4.3722,4.289,4.3555,203100.0],["1998-06-29",4.3057,4.3555,4.2059,4.3223,29100.0],["1998-06-30",4.2059,4.3888,4.2059,4.3555,143400.0],["1998-07-01",4.289,4.4885,4.289,4.4054,39000.0],["1998-07-02",4.4885,4.5218,4.4553,4.5218,49200.0],["1998-07-06",4.5218,4.5218,4.3472,4.4387,405000.0],["1998-07-07",4.3223,4.6215,4.3223,4.6215,175200.0],["1998-07-08",4.555,4.6381,4.555,4.6381,185700.0],["1998-07-09",4.5218,4.6714,4.5218,4.6714,93600.0],["1998-07-10",4.6548,4.6548,4.6049,4.6548,141000.0],["1998-07-13",4.6548,4.7878,4.6548,4.7711,315000.0],["1998-07-14",4.7878,4.9706,4.7213,4.9374,121200.0],["1998-07-15",4.9873,4.9873,4.7878,4.8543,344700.0],["1998-07-16",4.821,4.8875,4.7545,4.7878,233100.0],["1998-07-17",4.7213,4.8543,4.7213,4.7213,15600.0],["1998-07-20",4.7878,4.8875,4.7213,4.7878,80100.0],["1998-07-21",4.7878,4.7878,4.6215,4.6215,32400.0],["1998-07-22",4.6049,4.6215,4.5384,4.5384,73200.0],["1998-07-23",4.5218,4.555,4.3888,4.4719,84000.0],["1998-07-24",4.422,4.4885,4.3888,4.4387,33300.0],["1998-07-27",4.3722,4.4885,4.2973,4.4553,66900.0],["1998-07-28",4.5218,4.5218,4.289,4.3555,228300.0],["1998-07-29",4.3888,4.3888,4.3223,4.3555,84600.0],["1998-07-30",4.3888,4.3888,4.3223,4.3389,159900.0],["1998-07-31",4.3389,4.3888,4.2225,4.2225,167700.0],["1998-08-03",4.2225,4.2225,3.9898,3.9898,162000.0],["1998-08-04",3.9898,4.1228,3.9067,4.0729,169500.0],["1998-08-05",4.0895,4.0895,3.9566,4.0563,123900.0],["1998-08-06",4.0563,4.1062,4.0147,4.1062,192600.0],["1998-08-07",4.1228,4.1893,4.1228,4.1893,33600.0],["1998-08-10",4.2225,4.2558,4.1228,4.2225,81000.0],["1998-08-11",4.0895,4.2225,3.9898,4.1228,48900.0],["1998-08-12",4.0895,4.156,4.0895,4.1394,103200.0],["1998-08-13",4.023,4.156,3.9898,4.1394,49200.0],["1998-08-14",4.156,4.156,4.0563,4.0563,31800.0],["1998-08-17",4.0895,4.156,4.0563,4.156,5700.0],["1998-08-18",4.0563,4.422,4.0563,4.3722,138000.0],["1998-08-19",4.422,4.4387,4.3223,4.3888,41700.0],["1998-08-20",4.3555,4.3555,4.289,4.289,14400.0],["1998-08-21",4.289,4.422,4.1228,4.422,84300.0],["1998-08-24",4.289,4.3389,4.289,4.314,21300.0],["1998-08-25",4.289,4.3057,4.1893,4.2392,160200.0],["1998-08-26",4.2059,4.2059,4.1727,4.2059,12000.0],["1998-08-27",4.1228,4.1394,4.1228,4.1228,21900.0],["1998-08-28",4.1062,4.1228,3.9898,4.0064,101400.0],["1998-08-31",3.9898,3.9898,3.7903,3.8069,81900.0],["1998-09-01",3.7571,3.9233,3.7571,3.9233,57900.0],["1998-09-02",3.9566,3.9566,3.8236,3.8568,88200.0],["1998-09-03",3.9233,3.9233,3.8236,3.8236,16500.0],["1998-09-04",3.8568,4.2225,3.8568,4.0895,158400.0],["1998-09-08",4.3223,4.3888,4.2225,4.2225,170100.0],["1998-09-09",4.2225,4.2558,4.1228,4.2225,66300.0],["1998-09-10",4.1228,4.1893,4.0231,4.1685,121800.0],["1998-09-11",4.156,4.2558,3.9898,4.2558,118500.0],["1998-09-14",4.2392,4.2558,4.1228,4.2558,19800.0],["1998-09-15",4.2225,4.2225,4.0771,4.1893,158100.0],["1998-09-16",4.0563,4.156,4.0563,4.1228,64500.0],["1998-09-17",4.1228,4.1228,3.9898,4.1062,62100.0],["1998-09-18",4.156,4.2558,4.0729,4.2225,86100.0],["1998-09-21",4.0563,4.1893,4.0563,4.156,30000.0],["1998-09-22",4.1228,4.2225,4.1228,4.2225,117600.0],["1998-09-23",4.2225,4.2225,4.156,4.1893,34800.0],["1998-09-24",4.1228,4.1976,4.1228,4.1228,15300.0],["1998-09-25",4.1893,4.1893,4.0563,4.0563,31500.0],["1998-09-28",4.0064,4.1893,4.0064,4.1394,21600.0],["1998-09-29",4.1394,4.1893,4.0563,4.1228,14100.0],["1998-09-30",4.1893,4.2558,4.1228,4.2225,199200.0],["1998-10-01",4.1228,4.2724,4.0895,4.2724,151200.0],["1998-10-02",4.3223,4.4885,4.1893,4.422,134700.0],["1998-10-05",4.3555,4.422,4.2558,4.2558,196200.0],["1998-10-06",4.3223,4.3223,4.1893,4.2225,23100.0],["1998-10-07",4.0895,4.1893,3.9898,3.9898,59100.0],["1998-10-08",3.9566,3.9566,3.3747,3.6573,123600.0],["1998-10-09",3.6241,3.9566,3.5576,3.9566,85500.0],["1998-10-12",3.8568,4.1062,3.8568,3.9233,48600.0],["1998-10-13",3.9566,3.9898,3.8568,3.8568,76500.0],["1998-10-14",3.8236,3.9566,3.7903,3.9233,81900.0],["1998-10-15",3.9566,3.9566,3.7903,3.9566,60600.0],["1998-10-16",3.8901,4.0563,3.8901,3.9566,53700.0],["1998-10-19",4.0563,4.0563,3.9898,4.0231,48300.0],["1998-10-20",4.156,4.2225,3.9732,4.0064,151200.0],["1998-10-21",4.0064,4.156,4.0064,4.1394,255600.0],["1998-10-22",4.1062,4.3722,4.1062,4.3555,99600.0],["1998-10-23",4.3223,4.555,4.3223,4.3722,159000.0],["1998-10-26",4.3888,4.4054,4.3555,4.3555,89100.0],["1998-10-27",4.3223,4.4719,4.3223,4.3888,16800.0],["1998-10-28",4.3722,4.422,4.3722,4.3888,6300.0],["1998-10-29",4.3223,4.3888,4.3223,4.3888,19500.0],["1998-10-30",4.3888,4.3888,4.2558,4.289,33900.0],["1998-11-02",4.3555,4.5218,4.1893,4.5218,203100.0],["1998-11-03",4.5218,4.5384,4.3888,4.4553,63600.0],["1998-11-04",4.6049,4.6714,4.422,4.6548,198000.0],["1998-11-05",4.6548,4.9374,4.5883,4.8709,137400.0],["1998-11-06",4.821,5.0537,4.821,4.9873,146700.0],["1998-11-09",5.0205,5.0538,4.8044,4.9208,81600.0],["1998-11-10",4.954,5.087,4.9208,4.9873,52500.0],["1998-11-11",5.0537,5.1535,4.9873,5.0537,47700.0],["1998-11-12",4.9873,5.0537,4.9873,4.9873,18000.0],["1998-11-13",5.0538,5.0538,4.9208,4.9208,210300.0],["1998-11-16",4.9873,4.9873,4.7545,4.821,67500.0],["1998-11-17",4.821,4.821,4.6215,4.6381,129900.0],["1998-11-18",4.6548,4.8543,4.5883,4.8543,45900.0],["1998-11-19",4.8543,4.9208,4.7213,4.8875,71100.0],["1998-11-20",4.7213,4.8875,4.7213,4.8709,19200.0],["1998-11-23",4.8543,5.1202,4.821,5.0537,50100.0],["1998-11-24",4.9873,5.1867,4.9873,5.1701,80700.0],["1998-11-25",5.22,5.2865,5.1369,5.2865,46800.0],["1998-11-27",5.258,5.3246,5.1914,5.1914,33000.0],["1998-11-30",5.3246,5.3246,5.1249,5.2913,88500.0],["1998-12-01",5.3246,5.4577,5.1914,5.4577,68700.0],["1998-12-02",5.4244,5.4244,5.258,5.2913,132300.0],["1998-12-03",5.2247,5.3079,5.2247,5.2247,25200.0],["1998-12-04",5.1748,5.1748,4.9751,5.0583,72600.0],["1998-12-07",4.9252,5.0251,4.9252,5.0251,18900.0],["1998-12-08",4.9252,5.1582,4.9252,5.1582,10200.0],["1998-12-09",5.1582,5.3412,5.1582,5.2913,265800.0],["1998-12-10",5.3412,5.3412,5.075,5.0916,65400.0],["1998-12-11",5.1582,5.1582,4.9585,4.9585,46800.0],["1998-12-14",5.0916,5.0916,4.9918,5.0417,7500.0],["1998-12-15",4.9918,5.1914,4.9918,5.1914,37800.0],["1998-12-16",5.05,5.1582,4.9419,5.1582,57900.0],["1998-12-17",4.9419,5.1914,4.9419,5.0251,27600.0],["1998-12-18",5.1914,5.2247,5.0583,5.1914,48600.0],["1998-12-21",5.2247,5.258,5.1249,5.258,145500.0],["1998-12-22",5.258,5.258,5.0583,5.1582,38100.0],["1998-12-23",5.258,5.3246,5.258,5.2996,10200.0],["1998-12-24",5.3246,5.3246,5.2746,5.3246,22200.0],["1998-12-28",5.3246,5.3578,5.3079,5.3329,28500.0],["1998-12-29",5.3246,5.3578,5.3079,5.3329,210900.0],["1998-12-30",5.3246,5.3246,5.1914,5.258,84600.0],["1998-12-31",5.2414,5.3412,5.2414,5.3412,33600.0],["1999-01-04",5.3412,5.3412,5.1582,5.2913,99300.0],["1999-01-05",5.3079,5.3079,5.0583,5.1582,98100.0],["1999-01-06",5.1082,5.1914,5.0084,5.1249,110400.0],["1999-01-07",5.1082,5.1582,5.1082,5.1082,47400.0],["1999-01-08",5.1249,5.3079,5.1249,5.2497,93000.0],["1999-01-11",5.258,5.3246,5.1582,5.3079,168000.0],["1999-01-12",5.258,5.3246,5.258,5.3246,57600.0],["1999-01-13",5.1249,5.3911,5.1249,5.3578,293100.0],["1999-01-14",5.3246,5.3745,5.2247,5.2247,149400.0],["1999-01-15",5.1914,5.3246,5.1914,5.2746,48000.0],["1999-01-19",5.1914,5.3578,5.1914,5.3246,67200.0],["1999-01-20",5.258,5.3578,5.258,5.3578,116400.0],["1999-01-21",5.3246,5.3246,5.1582,5.258,53700.0],["1999-01-22",5.1249,5.258,5.1249,5.1249,78000.0],["1999-01-25",5.1914,5.1914,5.0583,5.0583,51300.0],["1999-01-26",5.1249,5.258,5.1249,5.2247,86100.0],["1999-01-27",5.1914,5.3246,5.1582,5.1914,118800.0],["1999-01-28",5.1914,5.2414,5.1914,5.1914,54900.0],["1999-01-29",5.1914,5.258,5.1249,5.258,238500.0],["1999-02-01",5.1582,5.258,5.1582,5.258,54900.0],["1999-02-02",5.1582,5.1582,5.0583,5.0583,46200.0],["1999-02-03",5.1249,5.1249,5.0583,5.1249,28200.0],["1999-02-04",5.1582,5.1914,5.0583,5.1914,118500.0],["1999-02-05",5.1914,5.2081,5.0916,5.1831,68700.0],["1999-02-08",5.1914,5.3911,5.1914,5.3246,363900.0],["1999-02-09",5.3911,5.4244,5.3246,5.3412,124500.0],["1999-02-10",5.3911,5.3911,5.3079,5.3246,127800.0],["1999-02-11",5.4244,5.4244,5.3246,5.3246,28500.0],["1999-02-12",5.3412,5.3412,5.2913,5.2913,33000.0],["1999-02-16",5.3578,5.5575,5.2247,5.4244,129600.0],["1999-02-17",5.3246,5.4577,5.3246,5.4078,68700.0],["1999-02-18",5.4577,5.4577,5.4078,5.441,95700.0],["1999-02-19",5.5076,5.7239,5.3745,5.6573,130200.0],["1999-02-22",5.9236,6.2564,5.9069,6.1232,108600.0],["1999-02-23",6.2564,6.4227,6.1066,6.1898,97200.0],["1999-02-24",6.2564,6.2564,5.857,5.857,57300.0],["1999-02-25",5.7572,5.7905,5.5242,5.6241,64500.0],["1999-02-26",5.491,5.5409,5.258,5.3412,343800.0],["1999-03-01",5.3911,5.3911,5.258,5.3578,116100.0],["1999-03-02",5.3911,5.491,5.3911,5.4577,31800.0],["1999-03-03",5.3911,5.5242,5.3911,5.4577,56100.0],["1999-03-04",5.3911,5.4577,5.3911,5.3911,67500.0],["1999-03-05",5.3911,5.4078,5.3246,5.3578,57600.0],["1999-03-08",5.4078,5.4078,5.3246,5.3578,134400.0],["1999-03-09",5.3246,5.4577,5.3246,5.3578,47400.0],["1999-03-10",5.3578,5.4244,5.2913,5.4078,55200.0],["1999-03-11",5.491,5.491,5.2913,5.2913,195600.0],["1999-03-12",5.4577,5.4577,5.0583,5.0583,84900.0],["1999-03-15",5.0583,5.1914,4.9585,4.9918,125100.0],["1999-03-16",4.9918,5.0583,4.6423,4.8587,577800.0],["1999-03-17",4.8587,4.9918,4.8587,4.8587,286800.0],["1999-03-18",4.9086,5.1914,4.8587,4.9918,173700.0],["1999-03-19",4.9585,5.1914,4.9252,4.9252,83700.0],["1999-03-22",4.9252,5.0916,4.9252,4.9252,78600.0],["1999-03-23",4.9252,5.0583,4.9252,4.9252,72000.0],["1999-03-24",4.9252,5.2247,4.9252,5.1914,88200.0],["1999-03-25",5.1914,5.4244,5.1582,5.3745,101400.0],["1999-03-26",5.1249,5.3578,5.1249,5.2746,21900.0],["1999-03-29",5.3246,5.491,5.3246,5.3578,54900.0],["1999-03-30",5.3911,5.3911,5.1914,5.3412,30300.0],["1999-03-31",5.3412,5.5908,5.258,5.4577,94200.0],["1999-04-01",5.5908,5.5908,5.1914,5.3578,186900.0],["1999-04-05",5.258,5.5575,5.258,5.4078,67200.0],["1999-04-06",5.3246,5.5575,5.3246,5.4743,200400.0],["1999-04-07",5.5575,5.5575,5.2913,5.441,52800.0],["1999-04-08",5.2913,5.3578,5.0916,5.1249,88800.0],["1999-04-09",5.1249,5.2913,5.1249,5.258,22200.0],["1999-04-12",5.2247,5.3578,5.1249,5.3578,52500.0],["1999-04-13",5.258,5.4577,5.258,5.4244,172500.0],["1999-04-14",5.4577,5.4577,5.2247,5.258,129300.0],["1999-04-15",5.3246,5.3911,5.258,5.258,87900.0],["1999-04-16",5.258,5.3911,5.258,5.3079,75900.0],["1999-04-19",5.3412,5.3745,5.258,5.258,30600.0],["1999-04-20",5.258,5.3079,5.2247,5.2247,88200.0],["1999-04-21",5.3246,5.3412,5.258,5.258,56700.0],["1999-04-22",5.3578,5.3578,5.258,5.3246,59100.0],["1999-04-23",5.258,5.3578,5.258,5.3246,48900.0],["1999-04-26",5.3079,5.3246,5.1914,5.258,91200.0],["1999-04-27",5.5409,5.5575,5.3412,5.4244,174300.0],["1999-04-28",5.3911,5.3911,5.3246,5.3578,130500.0],["1999-04-29",5.5741,5.5741,5.3578,5.4577,218400.0],["1999-04-30",5.5242,5.5242,5.2414,5.2996,37500.0],["1999-05-03",5.3745,5.4909,5.1249,5.1249,233100.0],["1999-05-04",5.075,5.258,5.075,5.2414,113700.0],["1999-05-05",5.3412,5.441,5.2247,5.2247,127800.0],["1999-05-06",5.4244,5.5242,5.0583,5.1082,117900.0],["1999-05-07",5.2913,5.2913,4.9918,5.0251,226800.0],["1999-05-10",5.1914,5.1914,5.0251,5.075,22500.0],["1999-05-11",5.0583,5.3246,5.0583,5.3246,78900.0],["1999-05-12",5.1914,5.3246,5.0583,5.0583,49800.0],["1999-05-13",5.1582,5.1914,4.9585,5.1249,155400.0],["1999-05-14",5.0583,5.1582,4.9252,5.1249,154200.0],["1999-05-17",5.1249,5.1914,5.0583,5.1249,65700.0],["1999-05-18",4.9918,5.3911,4.9918,5.1914,179400.0],["1999-05-19",5.258,5.2913,5.1582,5.1582,80700.0],["1999-05-20",5.3246,5.3246,5.1249,5.258,143700.0],["1999-05-21",5.258,5.258,4.9585,5.0251,20700.0],["1999-05-24",4.9918,5.3578,4.9918,5.2913,35100.0],["1999-05-25",5.3246,5.3246,5.2247,5.258,143100.0],["1999-05-26",5.3246,5.3246,5.1582,5.1582,102600.0],["1999-05-27",5.2497,5.258,5.1582,5.1748,51600.0],["1999-05-28",5.1582,5.258,4.7921,4.7921,63000.0],["1999-06-01",4.8136,5.18,4.8136,5.18,120600.0],["1999-06-02",4.9968,5.13,4.8136,5.0634,45900.0],["1999-06-03",5.0634,5.0634,4.7969,4.7969,56700.0],["1999-06-04",4.9635,5.13,4.9635,5.13,43200.0],["1999-06-07",5.0634,5.13,4.9301,5.0967,25500.0],["1999-06-08",4.9968,5.1966,4.9968,5.0967,24000.0],["1999-06-09",5.0967,5.23,5.0967,5.1467,52800.0],["1999-06-10",5.1467,5.1966,5.0967,5.18,120900.0],["1999-06-11",5.1966,5.1966,4.9301,4.9301,19800.0],["1999-06-14",5.0301,5.13,4.8968,4.9468,109200.0],["1999-06-15",5.0634,5.0967,4.9301,4.9301,17100.0],["1999-06-16",5.0134,5.0967,4.9635,4.9635,117000.0],["1999-06-17",4.9635,5.1966,4.9635,5.0301,280200.0],["1999-06-18",5.13,5.18,4.9635,5.1467,111600.0],["1999-06-21",5.18,5.2633,5.1633,5.2633,131400.0],["1999-06-22",5.1467,5.3299,5.1467,5.3049,30000.0],["1999-06-23",5.3049,5.7463,5.2466,5.7296,230700.0],["1999-06-24",5.4298,5.663,5.4298,5.4631,45900.0],["1999-06-25",5.4631,5.6963,5.4631,5.5298,49800.0],["1999-06-28",5.5298,5.7629,5.5298,5.6297,223200.0],["1999-06-29",5.6963,5.7296,5.5964,5.6963,23400.0],["1999-06-30",5.713,5.7963,5.6297,5.7296,160200.0],["1999-07-01",5.663,5.7296,5.663,5.6963,41400.0],["1999-07-02",5.8462,5.8962,5.7296,5.8462,85500.0],["1999-07-06",5.7963,5.7963,5.7296,5.7296,83400.0],["1999-07-07",5.7296,5.7296,5.6297,5.6464,83400.0],["1999-07-08",5.6297,5.6463,5.4298,5.5298,39900.0],["1999-07-09",5.6297,5.6297,5.3965,5.4798,47100.0],["1999-07-12",5.2799,5.4631,5.2799,5.4298,30000.0],["1999-07-13",5.2633,5.4631,5.1633,5.1633,35100.0],["1999-07-14",5.1633,5.3299,5.1633,5.2799,61800.0],["1999-07-15",5.1633,5.2633,5.0967,5.2216,65400.0],["1999-07-16",5.23,5.23,5.1966,5.1966,21000.0],["1999-07-19",5.1966,5.7296,5.1966,5.4298,172200.0],["1999-07-20",5.5464,5.663,5.3299,5.663,122700.0],["1999-07-21",5.4631,5.4631,5.1966,5.1966,66000.0],["1999-07-22",5.3299,5.3299,5.1467,5.2966,30900.0],["1999-07-23",5.2799,5.3299,5.2133,5.3299,44700.0],["1999-07-26",5.2133,5.3299,5.0134,5.13,25200.0],["1999-07-27",4.9968,5.1134,4.9635,4.9635,30600.0],["1999-07-28",4.9635,5.0301,4.8635,4.8635,47100.0],["1999-07-29",4.8968,4.8968,4.7469,4.7469,111300.0],["1999-07-30",4.8635,4.9635,4.7969,4.9635,24600.0],["1999-08-02",4.9468,4.9468,4.8635,4.8968,39900.0],["1999-08-03",4.8136,4.9301,4.7303,4.7469,51900.0],["1999-08-04",4.7303,4.8302,4.597,4.597,38400.0],["1999-08-05",4.6637,4.6637,4.5304,4.6637,36000.0],["1999-08-06",4.6637,4.7969,4.6637,4.7969,50700.0],["1999-08-09",4.6637,4.9301,4.6637,4.9301,35400.0],["1999-08-10",4.8136,4.9301,4.7636,4.9301,225300.0],["1999-08-11",4.9301,4.9301,4.7969,4.9301,14100.0],["1999-08-12",4.8302,5.2633,4.8302,5.1966,53700.0],["1999-08-13",5.0634,5.3299,5.0634,5.3299,52200.0],["1999-08-16",5.1966,5.3299,5.1633,5.1966,36600.0],["1999-08-17",5.18,5.3299,5.18,5.23,74700.0],["1999-08-18",5.2633,5.2633,5.0301,5.0301,90300.0],["1999-08-19",5.0134,5.0634,4.8635,4.9135,150900.0],["1999-08-20",4.9635,4.9635,4.7969,4.7969,66000.0],["1999-08-23",4.8302,4.8635,4.697,4.697,52800.0],["1999-08-24",4.672,4.7636,4.4804,4.5637,84000.0],["1999-08-25",4.5471,4.5471,4.4638,4.5304,134100.0],["1999-08-26",4.5304,4.647,4.5304,4.6303,152700.0],["1999-08-27",4.647,4.647,4.5471,4.597,324900.0],["1999-08-30",4.597,4.597,4.5304,4.597,336600.0],["1999-08-31",4.597,4.597,4.4638,4.5804,171000.0],["1999-09-01",4.5304,4.597,4.5304,4.5637,133800.0],["1999-09-02",4.4721,4.5304,4.4471,4.4638,149100.0],["1999-09-03",4.4804,4.5304,4.4305,4.5304,99000.0],["1999-09-07",4.5637,4.5804,4.2972,4.2972,58800.0],["1999-09-08",4.2306,4.2639,4.0807,4.2639,63000.0],["1999-09-09",4.2556,4.2556,4.1307,4.189,47100.0],["1999-09-10",4.1973,4.3139,4.1307,4.3139,117300.0],["1999-09-13",4.3139,4.3972,4.2972,4.2972,16500.0],["1999-09-14",4.2972,4.597,4.2972,4.5637,96000.0],["1999-09-15",4.5304,4.597,4.5138,4.5138,90000.0],["1999-09-16",4.5471,4.5637,4.2639,4.3972,70800.0],["1999-09-17",4.4471,4.4638,4.4305,4.4305,31500.0],["1999-09-20",4.4305,4.4638,4.3972,4.4638,7200.0],["1999-09-21",4.4971,4.4971,4.2473,4.2972,23100.0],["1999-09-22",4.3472,4.3472,4.2306,4.2306,30000.0],["1999-09-23",4.2139,4.3305,4.2139,4.2972,163200.0],["1999-09-24",4.2639,4.2639,4.1973,4.1973,69600.0],["1999-09-27",4.164,4.164,3.8975,3.9808,230700.0],["1999-09-28",3.9974,4.0307,3.5311,3.8309,124200.0],["1999-09-29",3.7975,3.8475,3.3645,3.5644,116100.0],["1999-09-30",3.6726,3.681,3.1813,3.4811,486600.0],["1999-10-01",3.581,3.8309,3.581,3.7309,418200.0],["1999-10-04",3.8309,3.8309,3.6476,3.6476,144900.0],["1999-10-05",3.6476,3.7309,3.4644,3.6893,133800.0],["1999-10-06",3.681,3.7309,3.5977,3.6643,63900.0],["1999-10-07",3.5977,3.681,3.3478,3.4311,157500.0],["1999-10-08",3.4478,3.4644,3.4145,3.4644,289200.0],["1999-10-11",3.4644,3.4644,3.3978,3.4644,183900.0],["1999-10-12",3.5477,3.7642,3.4811,3.6976,557400.0],["1999-10-13",3.7309,3.8642,3.7309,3.7642,693600.0],["1999-10-14",3.8142,3.8642,3.7642,3.7809,183300.0],["1999-10-15",3.7809,3.8642,3.7642,3.8642,965400.0],["1999-10-18",3.8558,3.9808,3.7642,3.9808,36900.0],["1999-10-19",3.7975,4.1973,3.7309,3.9808,360600.0],["1999-10-20",4.0141,4.2639,3.9308,4.164,171900.0],["1999-10-21",4.1307,4.164,3.9974,4.064,148500.0],["1999-10-22",4.0474,4.0974,3.8642,4.0474,86400.0],["1999-10-25",4.0474,4.1307,3.9641,3.9974,591600.0],["1999-10-26",4.1473,4.1973,4.0307,4.1806,108000.0],["1999-10-27",4.1806,4.3972,4.1806,4.3972,115200.0],["1999-10-28",4.4471,4.4971,4.1307,4.2639,104700.0],["1999-10-29",4.1307,4.2639,3.7642,3.8642,106800.0],["1999-11-01",3.8975,3.9308,3.7309,3.8475,57900.0],["1999-11-02",3.8475,3.9974,3.8475,3.8808,144900.0],["1999-11-03",3.8975,3.9308,3.8642,3.8642,33000.0],["1999-11-04",3.9308,3.9308,3.5311,3.5311,102600.0],["1999-11-05",3.5644,4.0307,3.5644,3.7975,323700.0],["1999-11-08",3.7642,3.8975,3.7642,3.8975,25800.0],["1999-11-09",3.681,3.7642,3.5977,3.631,228000.0],["1999-11-10",3.6476,3.6643,3.6143,3.631,262500.0],["1999-11-11",3.5977,3.8642,3.5977,3.8642,157500.0],["1999-11-12",3.8975,3.9141,3.8475,3.8975,66000.0],["1999-11-15",3.9474,4.064,3.6976,3.9308,70500.0],["1999-11-16",3.9308,3.9974,3.7642,3.9974,57600.0],["1999-11-17",3.9974,3.9974,3.7309,3.9141,155400.0],["1999-11-18",3.8642,3.9141,3.7309,3.7809,76800.0],["1999-11-19",3.8392,3.8642,3.681,3.7309,260100.0],["1999-11-22",3.8309,3.8309,3.6976,3.7143,74700.0],["1999-11-23",3.7309,3.7309,3.681,3.7309,60000.0],["1999-11-24",3.7143,3.7309,3.6643,3.7309,185400.0],["1999-11-26",3.681,3.7309,3.681,3.7309,2100.0],["1999-11-29",3.7196,3.7529,3.6862,3.7363,100500.0],["1999-11-30",3.7363,4.1366,3.7196,4.1032,197100.0],["1999-12-01",4.0365,4.1366,3.9698,4.1032,22800.0],["1999-12-02",4.1032,4.1032,3.803,3.9364,32700.0],["1999-12-03",3.9031,4.0031,3.9031,4.0031,45300.0],["1999-12-06",4.0365,4.1366,3.9031,4.1032,71100.0],["1999-12-07",4.1366,4.1366,4.0031,4.0865,137700.0],["1999-12-08",3.9698,4.0865,3.8697,3.9031,12900.0],["1999-12-09",3.9031,3.9197,3.7363,3.7696,179400.0],["1999-12-10",3.8197,3.9698,3.7696,3.7863,123600.0],["1999-12-13",3.7863,3.8197,3.7363,3.7696,151200.0],["1999-12-14",3.7363,3.8197,3.7363,3.7363,109200.0],["1999-12-15",3.803,3.803,3.6362,3.803,231900.0],["1999-12-16",3.7863,3.803,3.7029,3.7196,126900.0],["1999-12-17",3.7529,3.7529,3.6028,3.6195,212400.0],["1999-12-20",3.6695,3.6695,3.5027,3.5361,41700.0],["1999-12-21",3.5361,3.6695,3.4694,3.6362,53100.0],["1999-12-22",3.5194,3.6695,3.4694,3.6028,117300.0],["1999-12-23",3.5027,3.6362,3.5027,3.5027,170100.0],["1999-12-27",3.5361,3.6195,3.5361,3.5528,128100.0],["1999-12-28",3.5861,3.6028,3.4694,3.6028,53400.0],["1999-12-29",3.5861,3.7363,3.5528,3.7029,79200.0],["1999-12-30",3.7196,3.7696,3.7029,3.7446,126600.0],["1999-12-31",3.7363,3.9364,3.7363,3.9364,61800.0],["2000-01-03",3.9031,3.9698,3.7363,3.9698,93900.0],["2000-01-04",3.9364,4.0365,3.8363,3.853,68100.0],["2000-01-05",3.803,3.8697,3.7363,3.7363,138600.0],["2000-01-06",3.7863,3.7863,3.6695,3.7446,133800.0],["2000-01-07",3.7529,3.7529,3.7029,3.7529,69600.0],["2000-01-10",3.7363,3.803,3.7363,3.7696,101400.0],["2000-01-11",3.7529,3.7529,3.6695,3.6695,150600.0],["2000-01-12",3.7029,3.7529,3.6695,3.6862,70200.0],["2000-01-13",3.7196,3.7196,3.6862,3.6946,118500.0],["2000-01-14",3.6862,3.7363,3.6862,3.7363,58200.0],["2000-01-18",3.7196,3.7529,3.6695,3.6695,59100.0],["2000-01-19",3.6862,3.7363,3.6028,3.7363,86400.0],["2000-01-20",3.7363,3.7696,3.6529,3.7696,122700.0],["2000-01-21",3.7863,3.803,3.6028,3.6028,36600.0],["2000-01-24",3.7363,3.7696,3.5695,3.6195,65400.0],["2000-01-25",3.6695,3.7196,3.5528,3.7154,102600.0],["2000-01-26",3.6779,3.853,3.6028,3.853,286500.0],["2000-01-27",3.7529,3.8197,3.6362,3.7029,58200.0],["2000-01-28",3.7363,3.803,3.4527,3.6028,54300.0],["2000-01-31",3.436,3.6028,3.3359,3.3359,101400.0],["2000-02-01",3.3526,3.5027,3.3359,3.4694,104700.0],["2000-02-02",3.4027,3.7363,3.4027,3.6362,109800.0],["2000-02-03",3.6028,3.803,3.6028,3.803,115200.0],["2000-02-04",3.803,3.803,3.6195,3.6195,89100.0],["2000-02-07",3.6695,3.7363,3.436,3.4527,210000.0],["2000-02-08",3.4694,3.5695,3.4193,3.5194,253200.0],["2000-02-09",3.436,3.5361,3.436,3.4694,42300.0],["2000-02-10",3.436,3.5027,3.3359,3.3359,108600.0],["2000-02-11",3.3359,3.3693,3.2359,3.2692,54600.0],["2000-02-14",3.2859,3.3026,3.2359,3.3026,152100.0],["2000-02-15",3.3109,3.4193,3.3026,3.3943,92100.0],["2000-02-16",3.3526,3.5027,3.3526,3.5027,38100.0],["2000-02-17",3.4777,3.5194,3.3693,3.3693,124800.0],["2000-02-18",3.4694,3.4861,3.386,3.4277,61500.0],["2000-02-22",3.4694,3.4694,3.3693,3.3693,25500.0],["2000-02-23",3.4193,3.4277,3.3693,3.3693,85800.0],["2000-02-24",3.3693,3.4527,3.3693,3.3693,33600.0],["2000-02-25",3.3693,3.4527,3.3193,3.436,32100.0],["2000-02-28",3.4027,3.4027,2.969,3.2192,616500.0],["2000-02-29",3.2525,3.3359,3.1191,3.1691,155400.0],["2000-03-01",3.1691,3.4694,3.1691,3.2192,135000.0],["2000-03-02",3.2192,3.3693,3.2192,3.3693,252600.0],["2000-03-03",3.3526,3.436,3.3359,3.3526,87000.0],["2000-03-06",3.4027,3.4027,3.2359,3.3026,88800.0],["2000-03-07",3.2025,3.4027,3.2025,3.3026,41400.0],["2000-03-08",3.2359,3.4527,3.2359,3.2692,138300.0],["2000-03-09",3.3026,3.3359,3.2359,3.3359,159300.0],["2000-03-10",3.3359,3.3359,3.0024,3.019,99300.0],["2000-03-13",3.1858,3.1942,2.8439,2.8439,96900.0],["2000-03-14",2.8689,3.0691,2.8022,2.8356,121800.0],["2000-03-15",2.9023,2.9023,2.6521,2.8356,120300.0],["2000-03-16",2.8689,3.0024,2.8356,3.0024,129300.0],["2000-03-17",2.919,3.1691,2.919,3.1691,73500.0],["2000-03-20",3.1525,3.1691,3.0024,3.0357,63900.0],["2000-03-21",3.0357,3.0691,2.9732,2.9857,80700.0],["2000-03-22",2.9857,3.3026,2.9523,3.2359,120000.0],["2000-03-23",3.3359,3.5361,3.2525,3.5361,153000.0],["2000-03-24",3.5027,3.6695,3.386,3.5361,98400.0],["2000-03-27",3.4193,3.5528,3.4193,3.5528,18000.0],["2000-03-28",3.5027,3.6362,3.436,3.4861,95100.0],["2000-03-29",3.4694,3.5361,3.436,3.5027,54000.0],["2000-03-30",3.411,3.5194,3.3943,3.4027,35100.0],["2000-03-31",3.4193,3.4193,3.3026,3.3026,144000.0],["2000-04-03",3.4527,3.4527,2.8356,3.0024,107100.0],["2000-04-04",3.0274,3.0274,2.8689,2.9356,165300.0],["2000-04-05",2.9023,3.0357,2.8689,2.9356,60600.0],["2000-04-06",2.9023,3.1024,2.9023,3.0858,25200.0],["2000-04-07",3.1024,3.1024,2.969,3.019,30900.0],["2000-04-10",3.1024,3.1858,3.0024,3.1858,48600.0],["2000-04-11",2.994,3.2692,2.9857,3.2525,93900.0],["2000-04-12",3.2025,3.5861,3.2025,3.5027,159000.0],["2000-04-13",3.4027,3.6028,3.4027,3.4694,43800.0],["2000-04-14",3.3443,3.5361,3.2192,3.3568,33000.0],["2000-04-17",3.2025,3.5861,3.2025,3.3526,46800.0],["2000-04-18",3.3359,3.5027,3.3359,3.5027,49800.0],["2000-04-19",3.4694,3.6362,3.4694,3.5695,218400.0],["2000-04-20",3.5695,3.6028,3.4694,3.5361,456900.0],["2000-04-24",3.5027,3.5027,3.2525,3.4694,124800.0],["2000-04-25",3.3359,3.6028,3.3359,3.5861,103500.0],["2000-04-26",3.6028,3.6028,3.4694,3.5695,48600.0],["2000-04-27",3.5361,3.6028,3.436,3.5361,24300.0],["2000-04-28",3.386,3.6028,3.3693,3.6028,46500.0],["2000-05-01",3.6028,3.6362,3.5027,3.6362,430200.0],["2000-05-02",3.6028,3.6028,3.4527,3.5194,53100.0],["2000-05-03",3.5027,3.6028,3.461,3.5695,117000.0],["2000-05-04",3.4861,3.5861,3.4694,3.5361,88500.0],["2000-05-05",3.4694,3.6028,3.4027,3.5695,25200.0],["2000-05-08",3.5361,3.5861,3.4694,3.5027,93900.0],["2000-05-09",3.5194,3.5778,3.4694,3.5778,99600.0],["2000-05-10",3.4694,3.6028,3.4694,3.6028,13500.0],["2000-05-11",3.5361,3.5528,3.436,3.436,18900.0],["2000-05-12",3.5361,3.6695,3.5361,3.6529,15300.0],["2000-05-15",3.6195,3.6445,3.436,3.5861,36900.0],["2000-05-16",3.6445,3.7363,3.5361,3.7363,53100.0],["2000-05-17",3.6028,3.6529,3.5695,3.6529,5400.0],["2000-05-18",3.5861,3.6362,3.5194,3.5278,57000.0],["2000-05-19",3.5194,3.5361,3.5194,3.5361,17700.0],["2000-05-22",3.4694,3.4694,3.3026,3.3693,29100.0],["2000-05-23",3.4694,3.4694,3.2025,3.2192,52800.0],["2000-05-24",3.2359,3.3526,3.2359,3.3526,46200.0],["2000-05-25",3.2859,3.3693,3.1024,3.1024,163200.0],["2000-05-26",3.1858,3.4027,3.0858,3.4027,36300.0],["2000-05-30",3.4301,3.4468,3.313,3.4468,22800.0],["2000-05-31",3.4803,3.564,3.4301,3.5138,75900.0],["2000-06-01",3.5138,3.5472,3.4468,3.4468,35700.0],["2000-06-02",3.5472,3.6142,3.4301,3.5012,66300.0],["2000-06-05",3.4468,3.4803,3.2628,3.313,64800.0],["2000-06-06",3.4636,3.4636,3.2795,3.3966,35700.0],["2000-06-07",3.3464,3.3464,3.2126,3.3464,8700.0],["2000-06-08",3.2126,3.4803,3.2126,3.4134,33900.0],["2000-06-09",3.4134,3.5472,3.4134,3.5472,130200.0],["2000-06-12",3.5472,3.5472,3.2461,3.2795,39300.0],["2000-06-13",3.2628,3.313,3.1457,3.2126,86400.0],["2000-06-14",3.2795,3.3464,3.1791,3.3297,74400.0],["2000-06-15",3.2126,3.4803,3.2126,3.4468,99300.0],["2000-06-16",3.5138,3.5472,3.497,3.497,94800.0],["2000-06-19",3.5472,3.6142,3.5305,3.564,55200.0],["2000-06-20",3.5138,3.564,3.5138,3.5305,37800.0],["2000-06-21",3.5138,3.5138,3.4468,3.4468,6600.0],["2000-06-22",3.2461,3.313,3.2461,3.2795,30900.0],["2000-06-23",3.2461,3.3799,3.2126,3.2293,81300.0],["2000-06-26",3.3464,3.3464,3.1122,3.2126,75600.0],["2000-06-27",3.1875,3.2795,3.0787,3.0787,86700.0],["2000-06-28",3.0787,3.6142,3.0787,3.5472,136500.0],["2000-06-29",3.5138,3.5138,3.3966,3.4636,35700.0],["2000-06-30",3.4385,3.6811,3.4134,3.6811,152100.0],["2000-07-03",3.6811,3.7146,3.5305,3.7146,11700.0],["2000-07-05",3.6309,3.8149,3.6309,3.7313,72900.0],["2000-07-06",3.748,4.1496,3.6476,4.0492,51000.0],["2000-07-07",4.0827,4.4173,4.0827,4.3169,222600.0],["2000-07-10",4.2834,4.2834,3.9823,4.1663,103500.0],["2000-07-11",4.1329,4.3169,4.0827,4.3169,74100.0],["2000-07-12",4.1831,4.3838,4.1831,4.3169,512400.0],["2000-07-13",4.1998,4.3504,4.1998,4.25,190500.0],["2000-07-14",4.2667,4.3169,4.1496,4.1831,43200.0],["2000-07-17",4.2667,4.3169,4.0492,4.0492,12300.0],["2000-07-18",4.0157,4.0827,3.7146,3.999,338100.0],["2000-07-19",3.9823,4.0157,3.7146,3.748,42900.0],["2000-07-20",3.7146,4.1161,3.6476,3.748,101400.0],["2000-07-21",3.748,3.8651,3.6142,3.6142,75000.0],["2000-07-24",3.6644,3.7146,3.4803,3.4803,32400.0],["2000-07-25",3.4468,3.4468,3.2126,3.4134,143100.0],["2000-07-26",3.4134,3.4468,3.2126,3.2962,268800.0],["2000-07-27",3.2795,3.3632,3.2126,3.3464,201000.0],["2000-07-28",3.3632,3.3632,3.2126,3.2126,107100.0],["2000-07-31",3.3632,3.3632,3.2461,3.3632,81000.0],["2000-08-01",3.3464,3.3632,3.3297,3.3297,13200.0],["2000-08-02",3.3297,3.3632,3.2795,3.3632,71700.0],["2000-08-03",3.3464,3.3632,3.3464,3.3464,111900.0],["2000-08-04",3.2712,3.3632,3.2712,3.3632,96900.0],["2000-08-07",3.3464,3.3799,3.3464,3.3632,24000.0],["2000-08-08",3.3632,3.3632,3.2962,3.2962,30600.0],["2000-08-09",3.3632,3.3632,3.1791,3.1791,54300.0],["2000-08-10",3.1791,3.2461,3.1624,3.2126,44100.0],["2000-08-11",3.1791,3.2293,3.1791,3.2126,23700.0],["2000-08-14",3.2293,3.2795,3.1959,3.2293,207000.0],["2000-08-15",3.1959,3.2461,3.1959,3.2293,74400.0],["2000-08-16",3.2461,3.2795,3.1959,3.2628,138600.0],["2000-08-17",3.1791,3.2461,3.1791,3.2126,40800.0],["2000-08-18",3.2126,3.2126,3.1791,3.1791,72300.0],["2000-08-21",3.2126,3.2126,3.2126,3.2126,6900.0],["2000-08-22",3.2126,3.2795,3.2126,3.2293,39600.0],["2000-08-23",3.2126,3.2293,3.2126,3.2293,22500.0],["2000-08-24",3.2293,3.2293,3.2126,3.2126,13200.0],["2000-08-25",3.2795,3.3464,3.2461,3.2461,19500.0],["2000-08-28",3.2461,3.3464,3.2126,3.3464,7200.0],["2000-08-29",3.3464,3.3464,3.2795,3.2795,16500.0],["2000-08-30",3.2795,3.313,3.2293,3.2461,16800.0],["2000-08-31",3.2293,3.3632,3.2293,3.3632,64200.0],["2000-09-01",3.3799,3.3799,3.2461,3.313,30900.0],["2000-09-05",3.2461,3.2795,3.1959,3.1959,152100.0],["2000-09-06",3.2126,3.2795,3.1959,3.2795,91200.0],["2000-09-07",3.2795,3.4468,3.2293,3.4468,99000.0],["2000-09-08",3.4385,3.4385,3.3464,3.3548,23700.0],["2000-09-11",3.3297,3.3799,3.313,3.3799,37200.0],["2000-09-12",3.405,3.405,3.1959,3.2126,193200.0],["2000-09-13",3.2461,3.2461,3.1959,3.2293,113400.0],["2000-09-14",3.2126,3.2795,3.1959,3.1959,13500.0],["2000-09-15",3.2126,3.2795,3.2126,3.2628,115200.0],["2000-09-18",3.2461,3.3464,3.2126,3.3088,138000.0],["2000-09-19",3.2711,3.4301,3.2293,3.4301,25200.0],["2000-09-20",3.3464,3.3464,3.2126,3.2126,79200.0],["2000-09-21",3.2126,3.3799,3.2126,3.2293,15000.0],["2000-09-22",3.2293,3.4803,3.221,3.4134,50400.0],["2000-09-25",3.3799,3.4636,3.1791,3.1791,31500.0],["2000-09-26",3.1791,3.2795,3.1791,3.1959,30600.0],["2000-09-27",3.1791,3.2126,3.1457,3.1457,64500.0],["2000-09-28",3.1457,3.2126,2.9449,2.9783,66900.0],["2000-09-29",2.9449,3.062,2.8779,3.0578,98700.0],["2000-10-02",3.0118,3.062,2.9616,3.0453,34800.0],["2000-10-03",3.0787,3.0787,2.8779,2.8779,69300.0],["2000-10-04",2.9616,2.9616,2.8445,2.9114,68400.0],["2000-10-05",2.8445,2.9114,2.8277,2.8779,11100.0],["2000-10-06",2.811,2.9114,2.811,2.8779,39000.0],["2000-10-09",2.811,3.1122,2.7441,3.1122,69000.0],["2000-10-10",2.9114,3.2126,2.9114,3.2126,18000.0],["2000-10-11",3.0787,3.1791,3.0787,3.1708,3000.0],["2000-10-12",3.0453,3.1959,3.0453,3.1791,62400.0],["2000-10-13",3.1791,3.4468,3.1791,3.4468,74100.0],["2000-10-16",3.4301,3.4301,3.2795,3.2795,14400.0],["2000-10-17",2.9114,3.0787,2.9114,3.0453,38100.0],["2000-10-18",2.9156,3.1791,2.9156,3.1791,23100.0],["2000-10-19",3.1791,3.3966,3.1791,3.3799,39900.0],["2000-10-20",3.3799,3.4134,3.1457,3.1457,92400.0],["2000-10-23",3.2126,3.4134,3.2126,3.405,33900.0],["2000-10-24",3.4301,3.5138,3.4301,3.4803,89100.0],["2000-10-25",3.4803,3.6476,3.4468,3.5472,246000.0],["2000-10-26",3.4134,3.5305,3.4134,3.4636,92400.0],["2000-10-27",3.4803,3.4803,3.4134,3.4134,252000.0],["2000-10-30",3.4468,3.5305,3.4134,3.4134,99900.0],["2000-10-31",3.4636,3.6142,3.4636,3.6142,320700.0],["2000-11-01",3.6476,3.6978,3.6142,3.6644,47700.0],["2000-11-02",3.7522,3.7773,3.6309,3.6309,28500.0],["2000-11-03",3.564,3.7815,3.564,3.6811,132000.0],["2000-11-06",3.5472,3.748,3.5472,3.748,19800.0],["2000-11-07",3.6309,3.7313,3.6309,3.6351,16500.0],["2000-11-08",3.6142,3.6853,3.6142,3.6644,39900.0],["2000-11-09",3.6309,3.6309,3.497,3.5138,33300.0],["2000-11-10",3.497,3.497,3.497,3.497,11100.0],["2000-11-13",3.5472,3.6142,3.497,3.5974,104100.0],["2000-11-14",3.564,3.5723,3.4803,3.4803,48000.0],["2000-11-15",3.4803,3.497,3.4134,3.4134,20100.0],["2000-11-16",3.405,3.497,3.405,3.4803,45000.0],["2000-11-17",3.497,3.497,3.4803,3.4803,12300.0],["2000-11-20",3.4803,3.497,3.313,3.3464,72300.0],["2000-11-21",3.3966,3.5138,3.3966,3.4468,71100.0],["2000-11-22",3.4719,3.5138,3.3632,3.4803,165000.0],["2000-11-24",3.4803,3.5138,3.4803,3.5138,13200.0],["2000-11-27",3.4803,3.4803,3.4636,3.4636,84000.0],["2000-11-28",3.4761,3.4803,3.4636,3.4803,91800.0],["2000-11-29",3.491,3.6505,3.491,3.6505,399900.0],["2000-11-30",3.6589,3.6924,3.4407,3.4407,399000.0],["2000-12-01",3.3903,3.6924,3.3903,3.6757,99600.0],["2000-12-04",3.6757,3.6757,3.4743,3.5246,108600.0],["2000-12-05",3.5078,3.5582,3.4743,3.5246,102000.0],["2000-12-06",3.5414,3.5582,3.4407,3.491,104700.0],["2000-12-07",3.491,3.5246,3.4575,3.4743,88800.0],["2000-12-08",3.4868,3.5246,3.4743,3.491,83100.0],["2000-12-11",3.491,3.5078,3.491,3.491,119100.0],["2000-12-12",3.533,3.533,3.4743,3.4743,90300.0],["2000-12-13",3.5078,3.5078,3.491,3.5078,33900.0],["2000-12-14",3.491,3.5078,3.4575,3.4743,48900.0],["2000-12-15",3.491,3.5078,3.4575,3.4575,84300.0],["2000-12-18",3.5078,3.5078,3.4071,3.4407,66300.0],["2000-12-19",3.5078,3.5078,3.3903,3.4407,118800.0],["2000-12-20",3.491,3.5078,3.4407,3.491,75300.0],["2000-12-21",3.491,3.5078,3.491,3.5078,49800.0],["2000-12-22",3.5078,3.5582,3.5078,3.5582,77100.0],["2000-12-26",3.5624,3.575,3.4239,3.4239,84900.0],["2000-12-27",3.5078,3.7596,3.491,3.7596,134700.0],["2000-12-28",3.6421,3.7596,3.6421,3.7596,41100.0],["2000-12-29",3.7092,3.7596,3.5582,3.5582,69300.0],["2001-01-02",3.5582,3.6253,3.3232,3.491,66600.0],["2001-01-03",3.491,3.7596,3.491,3.7596,70500.0],["2001-01-04",3.6925,3.9778,3.6253,3.961,239100.0],["2001-01-05",3.7596,4.0281,3.7596,3.9778,78900.0],["2001-01-08",3.8771,3.961,3.7932,3.8939,65400.0],["2001-01-09",3.8267,3.8435,3.6757,3.7092,13200.0],["2001-01-10",3.6589,3.8939,3.6589,3.8939,101100.0],["2001-01-11",3.7596,3.961,3.7596,3.7764,6300.0],["2001-01-12",3.7596,3.961,3.726,3.9274,16200.0],["2001-01-16",3.7302,4.0113,3.726,4.0113,68700.0],["2001-01-17",3.9442,4.0281,3.9106,3.961,177000.0],["2001-01-18",3.8771,4.0281,3.8603,3.9946,106800.0],["2001-01-19",3.8603,3.9274,3.5582,3.5917,57300.0],["2001-01-22",3.5917,3.7932,3.3568,3.491,52200.0],["2001-01-23",3.5078,3.6924,3.5078,3.6924,106800.0],["2001-01-24",3.5917,3.7428,3.575,3.7428,21300.0],["2001-01-25",3.789,3.789,3.6085,3.7764,51900.0],["2001-01-26",3.6924,3.7764,3.6924,3.7764,59700.0],["2001-01-29",3.7638,3.7764,3.7428,3.7596,116400.0],["2001-01-30",3.6966,3.8267,3.6966,3.7092,135600.0],["2001-01-31",3.7092,3.8099,3.6589,3.7932,52200.0],["2001-02-01",3.6589,3.8267,3.6421,3.726,27900.0],["2001-02-02",3.726,3.726,3.6253,3.6253,117300.0],["2001-02-05",3.6253,3.726,3.6253,3.726,45900.0],["2001-02-06",3.7596,3.7596,3.6253,3.7596,105900.0],["2001-02-07",3.6253,3.8939,3.6253,3.8939,124200.0],["2001-02-08",3.7596,3.8267,3.7596,3.7932,40800.0],["2001-02-09",3.8939,3.8939,3.6253,3.6253,12300.0],["2001-02-12",3.6253,3.7596,3.6253,3.726,30000.0],["2001-02-13",3.7218,3.7932,3.7218,3.7596,37800.0],["2001-02-14",3.7596,3.7638,3.726,3.726,23700.0],["2001-02-15",3.7092,3.7764,3.6253,3.6253,114300.0],["2001-02-16",3.5917,3.7428,3.5917,3.7428,12300.0],["2001-02-20",3.726,3.8267,3.6589,3.7764,36600.0],["2001-02-21",3.5917,3.726,3.575,3.6966,24000.0],["2001-02-22",3.6589,3.7596,3.6589,3.726,20700.0],["2001-02-23",3.6421,3.7932,3.6253,3.7932,31500.0],["2001-02-26",3.7092,3.789,3.6421,3.7596,13500.0],["2001-02-27",3.6253,3.8267,3.6253,3.8099,38100.0],["2001-02-28",3.7973,3.8603,3.7764,3.8603,51600.0],["2001-03-01",3.8351,3.8603,3.726,3.8435,30900.0],["2001-03-02",3.8351,4.0113,3.7932,3.961,36900.0],["2001-03-05",3.9316,3.9946,3.9274,3.9274,75900.0],["2001-03-06",3.9274,4.0113,3.8771,3.8939,145800.0],["2001-03-07",3.9106,4.1456,3.9106,4.0617,247500.0],["2001-03-08",3.961,4.0113,3.5917,3.5917,24900.0],["2001-03-09",3.5917,4.1624,3.5917,4.0953,134400.0],["2001-03-12",3.9274,3.9778,3.7596,3.8267,72300.0],["2001-03-13",3.8267,3.961,3.8267,3.9106,36300.0],["2001-03-14",3.8939,3.961,3.8939,3.8939,81000.0],["2001-03-15",3.8939,3.961,3.8939,3.8939,101700.0],["2001-03-16",3.8603,3.9274,3.8603,3.8939,148500.0],["2001-03-19",3.9106,3.9106,3.7932,3.8939,41700.0],["2001-03-20",3.8939,3.9946,3.8771,3.961,68400.0],["2001-03-21",3.8771,4.0281,3.8771,3.9274,15300.0],["2001-03-22",3.8939,4.0281,3.6925,4.0113,28500.0],["2001-03-23",4.0113,4.0617,3.9106,4.0449,96600.0],["2001-03-26",4.0617,4.1624,4.0449,4.1624,113100.0],["2001-03-27",4.0785,4.1582,3.9946,4.1288,808800.0],["2001-03-28",4.0785,4.0953,3.961,4.0281,179700.0],["2001-03-29",4.0953,4.2295,4.0953,4.1624,208800.0],["2001-03-30",4.112,4.2631,4.0449,4.0617,140100.0],["2001-04-02",4.0995,4.2967,4.0281,4.0617,47700.0],["2001-04-03",4.0449,4.2967,4.0281,4.2967,23100.0],["2001-04-04",4.0953,4.2295,4.0785,4.2295,69300.0],["2001-04-05",4.1288,4.2967,4.1288,4.2337,54600.0],["2001-04-06",4.2799,4.2799,4.0113,4.0113,24900.0],["2001-04-09",4.0281,4.0872,3.8939,4.0174,13200.0],["2001-04-10",3.8106,4.0953,3.8106,4.0953,69900.0],["2001-04-11",4.0684,4.294,4.0684,4.1355,20100.0],["2001-04-12",4.1355,4.2967,4.1033,4.2967,88800.0],["2001-04-16",4.1893,4.3128,4.1893,4.3128,57600.0],["2001-04-17",4.3208,4.3235,4.2698,4.2698,45000.0],["2001-04-18",4.243,4.4283,3.6253,3.6495,124800.0],["2001-04-19",3.6146,3.8804,3.6146,3.8267,41100.0],["2001-04-20",3.8079,3.8428,3.773,3.8267,39300.0],["2001-04-23",3.773,3.867,3.6387,3.6387,114900.0],["2001-04-24",3.7435,4.0013,3.7435,3.9073,79800.0],["2001-04-25",3.9288,4.004,3.8804,4.004,36600.0],["2001-04-26",3.8858,4.1087,3.8858,4.0765,79200.0],["2001-04-27",4.1087,4.1087,4.0281,4.0953,176400.0],["2001-04-30",4.1087,4.4309,4.0389,4.4041,90300.0],["2001-05-01",4.3101,4.4256,4.3101,4.3907,34500.0],["2001-05-02",4.3369,4.4309,4.3369,4.3772,36900.0],["2001-05-03",4.337,4.3933,4.2967,4.3235,48300.0],["2001-05-04",4.3235,4.4175,4.3101,4.4175,23100.0],["2001-05-07",4.2027,4.4041,4.2027,4.3772,42300.0],["2001-05-08",4.3772,4.439,4.3289,4.439,144600.0],["2001-05-09",4.4578,4.4981,4.3933,4.4981,30300.0],["2001-05-10",4.5115,4.5733,4.4981,4.5625,15600.0],["2001-05-11",4.5491,4.5518,4.4041,4.4041,51000.0],["2001-05-14",4.5518,4.5625,4.4309,4.5598,60900.0],["2001-05-15",4.4309,4.8338,4.4309,4.8203,310500.0],["2001-05-16",4.8338,5.2258,4.8203,5.1291,158400.0],["2001-05-17",5.0352,5.0996,4.8472,4.9949,76200.0],["2001-05-18",4.9546,5.0593,4.9358,4.9358,77100.0],["2001-05-21",4.9412,4.968,4.8875,4.968,42000.0],["2001-05-22",4.9277,5.2097,4.9277,5.1829,125700.0],["2001-05-23",5.1453,5.2366,5.1426,5.2097,185100.0],["2001-05-24",5.1023,5.2231,5.1023,5.2231,91800.0],["2001-05-25",5.1909,5.83,5.1882,5.2366,463800.0],["2001-05-29",5.2258,5.2339,5.1023,5.2097,53700.0],["2001-05-30",5.1801,5.2393,5.1128,5.1263,108900.0],["2001-05-31",5.1155,5.6241,5.1155,5.2851,236400.0],["2001-06-01",5.312,5.4761,5.312,5.4627,47700.0],["2001-06-04",5.32,5.32,5.2205,5.2474,102000.0],["2001-06-05",5.2312,5.3281,5.1667,5.3254,96300.0],["2001-06-06",5.3416,5.3416,5.1801,5.2608,120000.0],["2001-06-07",5.1801,5.2716,5.1801,5.2205,73800.0],["2001-06-08",5.2124,5.2312,5.1747,5.1801,176100.0],["2001-06-11",5.1909,5.2474,5.1532,5.1532,189300.0],["2001-06-12",5.1532,5.2447,5.1532,5.2205,158400.0],["2001-06-13",5.1532,5.2205,5.1532,5.2205,11400.0],["2001-06-14",5.1532,5.2205,5.1532,5.1613,134700.0],["2001-06-15",5.1828,5.2205,4.9783,4.9783,116700.0],["2001-06-18",4.9783,5.1128,4.9783,5.0052,156600.0],["2001-06-19",5.0294,5.0429,4.9917,5.024,48000.0],["2001-06-20",5.0052,5.1828,5.0052,5.1828,53400.0],["2001-06-21",5.1397,5.4573,5.1397,5.3819,212100.0],["2001-06-22",5.3712,5.5165,5.3712,5.4088,72600.0],["2001-06-25",5.3819,5.3819,4.9783,5.0859,67800.0],["2001-06-26",5.059,5.2877,4.9783,5.2474,121500.0],["2001-06-27",5.1397,5.3712,5.1397,5.3389,29100.0],["2001-06-28",5.2501,5.4976,5.2474,5.4088,38400.0],["2001-06-29",5.3819,6.0816,5.3819,6.0547,302700.0],["2001-07-02",5.9201,6.0547,5.355,5.39,133800.0],["2001-07-03",5.5703,5.5703,5.2904,5.3147,51000.0],["2001-07-05",5.3012,5.4492,5.1128,5.1667,39600.0],["2001-07-06",5.1667,5.3846,5.0886,5.3766,64200.0],["2001-07-09",5.3766,5.4438,5.3147,5.4358,14100.0],["2001-07-10",5.2501,5.5757,5.1936,5.4411,357900.0],["2001-07-11",5.4384,5.4573,5.3174,5.3819,125400.0],["2001-07-12",5.3954,5.5999,5.3954,5.5434,301500.0],["2001-07-13",5.4465,5.5676,5.4465,5.538,23400.0],["2001-07-16",5.5434,5.5568,5.4492,5.503,33000.0],["2001-07-17",5.503,5.608,5.4761,5.608,52500.0],["2001-07-18",5.5568,5.7452,5.5165,5.7452,41100.0],["2001-07-19",5.7721,5.7721,5.651,5.7318,41700.0],["2001-07-20",5.7129,5.799,5.651,5.799,46200.0],["2001-07-23",5.6806,5.7856,5.6806,5.7829,65400.0],["2001-07-24",5.7075,5.8098,5.4896,5.503,83400.0],["2001-07-25",5.5165,5.7883,5.5165,5.6645,33600.0],["2001-07-26",5.6241,5.7587,5.6187,5.7587,60300.0],["2001-07-27",5.5945,5.7587,5.2474,5.3147,24900.0],["2001-07-30",5.2474,5.3496,5.2474,5.3496,171900.0],["2001-07-31",5.2608,5.3819,5.2608,5.277,90600.0],["2001-08-01",5.3658,5.3819,5.2608,5.3147,681300.0],["2001-08-02",5.2608,5.2877,5.129,5.2016,81900.0],["2001-08-03",5.2393,5.2743,5.0859,5.094,106500.0],["2001-08-06",5.1801,5.2877,5.0859,5.1128,16200.0],["2001-08-07",5.0994,5.2339,5.0994,5.2339,231000.0],["2001-08-08",5.2016,5.2339,5.059,5.0859,58200.0],["2001-08-09",5.129,5.2474,4.9864,5.2474,48000.0],["2001-08-10",4.9675,5.2447,4.8437,5.2447,76800.0],["2001-08-13",5.1424,5.3766,5.1397,5.3766,42600.0],["2001-08-14",5.3604,5.4196,5.3147,5.4196,305400.0],["2001-08-15",5.3174,5.8125,5.3174,5.7856,31500.0],["2001-08-16",5.7425,5.9201,5.651,5.8636,78300.0],["2001-08-17",5.7856,6.243,5.7856,6.1569,131700.0],["2001-08-20",6.1489,6.2834,5.9766,6.1892,56400.0],["2001-08-21",6.1892,6.2,5.9201,6.0816,39900.0],["2001-08-22",5.8529,5.8798,5.7452,5.7856,42000.0],["2001-08-23",5.7856,5.8394,5.7856,5.8125,42600.0],["2001-08-24",5.8394,5.9201,5.7264,5.7856,48300.0],["2001-08-27",5.7856,5.8529,5.7183,5.8179,35700.0],["2001-08-28",5.7371,5.8529,5.7371,5.799,50100.0],["2001-08-29",5.8394,5.8394,5.6376,5.6376,231000.0],["2001-08-30",5.7183,5.7318,5.6134,5.6322,55800.0],["2001-08-31",5.6107,5.651,5.3819,5.651,333300.0],["2001-09-04",5.651,5.651,5.4115,5.4115,212100.0],["2001-09-05",5.46,5.4627,5.3012,5.3362,126300.0],["2001-09-06",5.3147,5.3819,5.0832,5.1048,53400.0],["2001-09-07",5.0725,5.0725,4.6634,4.7092,81900.0],["2001-09-10",4.6823,4.8222,4.0365,4.1037,73500.0],["2001-09-17",4.1037,4.1037,3.7351,3.8346,85200.0],["2001-09-18",3.8023,3.9934,3.7727,3.9584,86700.0],["2001-09-19",4.0364,4.0499,3.7808,3.9154,80700.0],["2001-09-20",3.7808,3.9692,3.7404,3.8077,318000.0],["2001-09-21",3.7808,3.9369,3.7808,3.8239,99000.0],["2001-09-24",3.8212,4.5316,3.8212,4.5316,103500.0],["2001-09-25",4.5343,4.8976,4.5343,4.8976,96900.0],["2001-09-26",4.8976,5.2205,4.8949,5.094,63900.0],["2001-09-27",5.0967,5.0994,4.981,5.0967,54000.0],["2001-09-28",5.1128,5.2205,5.0294,5.1182,324300.0],["2001-10-01",5.1128,5.1747,5.0187,5.1155,89100.0],["2001-10-02",5.1344,5.1451,5.1128,5.1155,80100.0],["2001-10-03",5.1128,5.1667,5.0994,5.1397,96600.0],["2001-10-04",5.0994,5.2474,5.0994,5.1397,188100.0],["2001-10-05",5.1424,5.1424,4.8034,4.911,41400.0],["2001-10-08",4.8437,5.1397,4.8437,5.0859,129900.0],["2001-10-09",5.059,5.1236,5.0321,5.0483,190200.0],["2001-10-10",5.0859,5.1263,5.0348,5.1128,383100.0],["2001-10-11",5.0994,5.1128,4.9648,5.0052,30600.0],["2001-10-12",5.0563,5.1236,4.8706,5.1236,43200.0],["2001-10-15",4.9729,5.3819,4.8706,5.3819,91500.0],["2001-10-16",5.2016,5.2474,5.1075,5.1801,200100.0],["2001-10-17",5.1397,5.1667,4.9783,4.9783,37500.0],["2001-10-18",4.9756,4.9783,4.5477,4.5477,26400.0],["2001-10-19",4.5477,4.7388,4.467,4.7226,30900.0],["2001-10-22",4.6285,4.6688,4.5746,4.5989,27300.0],["2001-10-23",4.5854,4.7065,4.4643,4.4643,49500.0],["2001-10-24",4.4562,4.6554,4.4562,4.6285,25500.0],["2001-10-25",4.6285,4.8437,4.5908,4.8168,78900.0],["2001-10-26",4.8411,4.8411,4.8141,4.8141,23400.0],["2001-10-29",4.7496,4.8437,4.5343,4.5343,33600.0],["2001-10-30",4.5128,4.6285,4.3594,4.3594,42000.0],["2001-10-31",4.432,4.5746,4.389,4.572,24000.0],["2001-11-01",4.5208,4.841,4.4939,4.841,27000.0],["2001-11-02",4.841,4.8437,4.728,4.728,72000.0],["2001-11-05",4.8733,4.9379,4.7765,4.7953,101700.0],["2001-11-06",4.7765,4.911,4.7765,4.911,73200.0],["2001-11-07",4.8653,4.911,4.8168,4.8437,32100.0],["2001-11-08",4.8976,4.9514,4.8303,4.8303,23700.0],["2001-11-09",4.8841,4.8976,4.7765,4.8976,6000.0],["2001-11-12",4.8545,4.8949,4.7872,4.8437,48000.0],["2001-11-13",4.868,4.8841,4.8437,4.8572,119700.0],["2001-11-14",4.8841,4.9514,4.8706,4.911,73200.0],["2001-11-15",4.876,4.911,4.8437,4.8706,63900.0],["2001-11-16",4.8841,5.1451,4.8706,5.0859,375600.0],["2001-11-19",5.0456,5.1559,5.0456,5.1263,299100.0],["2001-11-20",5.1371,5.1882,5.1128,5.1371,437100.0],["2001-11-21",5.129,5.1667,5.1263,5.1397,423600.0],["2001-11-23",5.1936,5.3819,5.1936,5.3819,28200.0],["2001-11-26",5.3523,5.5326,5.3416,5.3819,314100.0],["2001-11-27",5.4896,5.4896,5.2635,5.3416,34500.0],["2001-11-28",5.2081,5.3618,4.9411,4.9411,49800.0],["2001-11-29",4.9384,4.9761,4.5473,4.6282,72900.0],["2001-11-30",4.5446,4.7738,4.5311,4.7738,167400.0],["2001-12-03",4.8143,4.9518,4.8143,4.8844,43200.0],["2001-12-04",4.8547,5.0139,4.8547,4.9896,15600.0],["2001-12-05",5.0381,5.4346,4.9357,5.3753,82200.0],["2001-12-06",5.3942,5.4616,5.3807,5.4616,188400.0],["2001-12-07",5.4616,5.5964,5.378,5.4076,452400.0],["2001-12-10",5.4967,5.529,5.3699,5.4211,157200.0],["2001-12-11",5.3942,5.4211,4.8547,4.906,131700.0],["2001-12-12",4.9087,4.9761,4.8898,4.9087,200700.0],["2001-12-13",4.9114,5.1703,4.8817,5.0975,87600.0],["2001-12-14",5.1245,5.3942,5.0975,5.3942,148500.0],["2001-12-17",5.3942,5.6612,5.2863,5.6558,151200.0],["2001-12-18",5.6018,5.6234,5.44,5.502,107400.0],["2001-12-19",5.4346,5.529,5.4319,5.4616,191400.0],["2001-12-20",5.4805,5.5263,5.4481,5.4481,97200.0],["2001-12-21",5.4481,5.5964,5.4427,5.5964,344400.0],["2001-12-24",5.6045,5.6639,5.5182,5.6639,12300.0],["2001-12-26",5.6639,5.6962,5.6126,5.6774,71400.0],["2001-12-27",5.6774,5.7987,5.6342,5.7987,231900.0],["2001-12-28",5.8041,5.8041,5.583,5.5964,154500.0],["2001-12-31",5.5964,5.6639,5.5964,5.645,123900.0],["2002-01-02",5.6099,5.734,5.5398,5.6639,85800.0],["2002-01-03",5.7097,5.7178,5.5155,5.6639,107700.0],["2002-01-04",5.6639,5.6908,5.502,5.6234,76800.0],["2002-01-07",5.6612,5.7745,5.6045,5.6693,49500.0],["2002-01-08",5.6666,5.9336,5.6261,5.9336,54000.0],["2002-01-09",5.9309,5.9336,5.8554,5.9309,22500.0],["2002-01-10",5.8554,5.8554,5.4913,5.6261,57300.0],["2002-01-11",5.4913,5.6342,5.4913,5.5857,109200.0],["2002-01-14",5.5533,5.6639,5.5533,5.5695,270000.0],["2002-01-15",5.6099,5.6099,5.5236,5.5695,95400.0],["2002-01-16",5.5452,5.7529,5.529,5.7043,87900.0],["2002-01-17",5.7313,5.7313,5.6396,5.7313,34200.0],["2002-01-18",5.6396,5.6639,5.4886,5.4913,38400.0],["2002-01-22",5.5182,5.6639,5.502,5.5182,59400.0],["2002-01-23",5.529,5.6908,5.4993,5.6423,83400.0],["2002-01-24",5.6396,5.6639,5.5695,5.5695,28500.0],["2002-01-25",5.6153,5.6639,5.556,5.6018,55200.0],["2002-01-28",5.583,5.6693,5.4616,5.5344,343500.0],["2002-01-29",5.796,5.85,5.583,5.7583,144000.0],["2002-01-30",5.8473,5.8958,5.8257,5.8931,229500.0],["2002-01-31",5.8608,5.8931,5.6666,5.8904,330300.0],["2002-02-01",5.8257,5.9336,5.8257,5.8392,730500.0],["2002-02-04",5.8257,5.9201,5.8257,5.8527,730800.0],["2002-02-05",5.85,5.8769,5.7664,5.8527,1195500.0],["2002-02-06",5.8635,5.8931,5.8257,5.8796,576000.0],["2002-02-07",5.8257,6.0684,5.8257,6.0415,680400.0],["2002-02-08",6.0657,6.2033,6.0145,6.0684,382800.0],["2002-02-11",6.2006,6.5674,6.0145,6.3031,324600.0],["2002-02-12",6.2896,6.3732,6.1898,6.3166,85200.0],["2002-02-13",5.9093,6.1062,5.6639,5.9498,1209900.0],["2002-02-14",6.2761,6.2788,6.028,6.028,693000.0],["2002-02-15",6.1817,6.3274,6.0226,6.0927,389700.0],["2002-02-19",5.974,6.0118,5.8176,5.8985,570300.0],["2002-02-20",5.8877,5.9605,5.7718,5.9471,495600.0],["2002-02-21",5.9659,6.0954,5.8985,6.0334,210000.0],["2002-02-22",6.0415,6.3112,6.0334,6.2599,144900.0],["2002-02-25",6.3354,6.3651,6.2572,6.3489,237600.0],["2002-02-26",6.3489,6.4056,6.2033,6.3705,189900.0],["2002-02-27",6.4137,6.4595,6.3354,6.4325,372000.0],["2002-02-28",6.4271,6.4676,6.1089,6.1332,301800.0],["2002-03-01",6.2087,6.2626,5.8122,6.241,372300.0],["2002-03-04",6.2383,6.2707,6.0954,6.1682,249600.0],["2002-03-05",6.1871,6.4325,6.0981,6.3247,154800.0],["2002-03-06",6.2033,6.3786,6.2033,6.3516,333300.0],["2002-03-07",6.3921,6.4325,6.3112,6.3705,516600.0],["2002-03-08",6.3894,6.6618,6.3786,6.562,339300.0],["2002-03-11",6.8776,6.8776,6.5054,6.5054,408600.0],["2002-03-12",6.5054,6.6025,6.3921,6.4433,247200.0],["2002-03-13",6.473,6.473,6.3813,6.4703,171000.0],["2002-03-14",6.4676,6.6079,6.4056,6.6079,97500.0],["2002-03-15",6.5377,6.6483,6.4191,6.5539,196500.0],["2002-03-18",6.5539,6.9369,6.5,6.8803,443700.0],["2002-03-19",6.8991,7.1365,6.8695,7.0879,349200.0],["2002-03-20",7.0933,7.1122,6.945,6.945,187800.0],["2002-03-21",6.9908,6.9935,6.7966,6.9315,93600.0],["2002-03-22",6.9935,7.0178,6.7589,6.7589,106500.0],["2002-03-25",6.8371,6.9207,6.5944,6.6915,109200.0],["2002-03-26",6.6483,6.802,6.589,6.7643,146100.0],["2002-03-27",6.7643,6.7643,6.5674,6.6456,130500.0],["2002-03-28",6.6726,6.8236,6.357,6.4433,262800.0],["2002-04-01",6.3759,6.5296,5.9767,6.5215,203400.0],["2002-04-02",6.4703,6.5296,6.3705,6.4406,38100.0],["2002-04-03",6.5296,6.6969,6.4757,6.6025,96600.0],["2002-04-04",6.6591,6.8398,6.6564,6.7886,111600.0],["2002-04-05",6.7616,6.8371,6.473,6.473,118500.0],["2002-04-08",6.473,6.7157,6.4191,6.7157,55800.0],["2002-04-09",6.6294,6.9072,6.6294,6.8803,78000.0],["2002-04-10",6.8776,6.945,6.8452,6.8479,105300.0],["2002-04-11",6.891,6.9585,6.6267,6.6888,116400.0],["2002-04-12",6.8236,6.8776,6.5647,6.7454,121500.0],["2002-04-15",6.6753,6.8506,6.624,6.8236,354000.0],["2002-04-16",6.8506,6.9962,6.5512,6.8182,147900.0],["2002-04-17",6.7832,6.8236,6.4191,6.5971,231000.0],["2002-04-18",6.7427,6.7427,6.6699,6.6726,104100.0],["2002-04-19",6.6753,6.74,6.6321,6.6753,92700.0],["2002-04-22",6.7265,6.7292,6.6483,6.6726,319200.0],["2002-04-23",6.6564,6.6618,6.6348,6.6591,154200.0],["2002-04-24",6.6591,6.6618,6.6402,6.6402,230700.0],["2002-04-25",6.6483,6.6483,6.6105,6.6402,286800.0],["2002-04-26",6.6078,6.6699,6.6078,6.6375,280500.0],["2002-04-29",6.6483,6.7292,6.6402,6.7022,221400.0],["2002-04-30",6.7049,6.7454,6.6618,6.7427,278700.0],["2002-05-01",6.7184,6.7562,6.6915,6.7562,100500.0],["2002-05-02",6.7562,7.0663,6.7562,6.945,515700.0],["2002-05-03",6.9989,7.2093,6.9962,7.1688,510300.0],["2002-05-06",7.1877,7.4979,7.1877,7.2444,555300.0],["2002-05-07",7.3226,7.3495,7.1742,7.2147,302700.0],["2002-05-08",7.2821,7.3091,7.1338,7.1473,220800.0],["2002-05-09",7.1095,7.2417,6.7832,6.9396,197400.0],["2002-05-10",6.7589,6.9531,6.7562,6.9045,220800.0],["2002-05-13",6.9018,6.9045,6.6348,6.7724,181200.0],["2002-05-14",6.7724,6.8937,6.7103,6.891,174900.0],["2002-05-15",6.8856,6.9315,6.6618,6.9315,298800.0],["2002-05-16",6.9369,6.9423,6.7589,6.891,276600.0],["2002-05-17",6.918,7.0744,6.8398,6.9962,312300.0],["2002-05-20",6.9989,6.9989,6.8749,6.9854,82800.0],["2002-05-21",6.9989,6.9989,6.5404,6.6591,234600.0],["2002-05-22",6.5485,6.9045,6.4892,6.9045,133800.0],["2002-05-23",6.9126,7.1608,6.7966,7.0421,104700.0],["2002-05-24",7.0448,7.1796,7.0124,7.1068,191100.0],["2002-05-28",7.1203,7.1203,6.7966,7.0124,265200.0],["2002-05-29",7.1326,7.1488,6.8598,7.0192,342000.0],["2002-05-30",6.83,6.9705,6.649,6.8598,67200.0],["2002-05-31",6.8327,6.8327,6.5653,6.6652,375300.0],["2002-06-03",6.6328,6.7517,6.6301,6.6977,436500.0],["2002-06-04",6.7004,6.8057,6.5247,6.7274,275100.0],["2002-06-05",6.6679,6.6733,6.3437,6.3437,572400.0],["2002-06-06",6.4599,6.5599,6.1708,6.3356,206100.0],["2002-06-07",6.3491,6.3545,5.9493,6.3356,180900.0],["2002-06-10",6.3329,6.4518,6.2384,6.3113,132000.0],["2002-06-11",6.4167,6.4572,6.2492,6.4248,104100.0],["2002-06-12",6.4626,6.4626,6.214,6.3843,60600.0],["2002-06-13",6.3761,6.3761,6.214,6.214,128400.0],["2002-06-14",5.8034,6.2113,5.6197,6.079,281400.0],["2002-06-17",5.9736,6.3302,5.5602,6.2681,406800.0],["2002-06-18",6.2573,6.3356,6.1546,6.2167,127800.0],["2002-06-19",6.2789,6.3599,6.0925,6.3248,175200.0],["2002-06-20",6.1546,6.3978,5.7791,5.8682,276300.0],["2002-06-21",5.7872,6.1843,5.7818,6.0763,482700.0],["2002-06-24",5.9439,6.106,5.925,6.106,287100.0],["2002-06-25",5.9871,6.3221,5.9871,6.1897,465300.0],["2002-06-26",5.6494,6.4248,5.6494,6.214,329400.0],["2002-06-27",6.3761,6.5247,6.2221,6.2843,419100.0],["2002-06-28",6.4437,6.5599,6.2032,6.3275,678000.0],["2002-07-01",6.3978,6.6085,6.2978,6.5355,518100.0],["2002-07-02",6.3761,6.4977,6.0384,6.2735,286800.0],["2002-07-03",6.2843,6.4167,6.0952,6.1114,129300.0],["2002-07-05",6.1357,6.4707,6.1357,6.4383,88200.0],["2002-07-08",6.3897,6.3897,6.1654,6.1654,175200.0],["2002-07-09",6.1411,6.2816,6.0844,6.1654,107700.0],["2002-07-10",6.2248,6.2248,5.9844,6.0114,78000.0],["2002-07-11",6.0357,6.06,5.5278,5.7818,393000.0],["2002-07-12",5.6386,5.8493,5.5305,5.7412,106500.0],["2002-07-15",5.7547,5.7547,5.4765,5.7358,288300.0],["2002-07-16",5.6467,5.6467,5.0793,5.1874,512700.0],["2002-07-17",5.2279,5.4494,5.0928,5.2198,463800.0],["2002-07-18",5.1766,5.336,5.028,5.1198,309900.0],["2002-07-19",5.1225,5.1225,4.7443,4.8497,205500.0],["2002-07-22",4.7281,4.955,4.7011,4.7308,378600.0],["2002-07-23",4.7281,4.8713,4.72,4.7902,412500.0],["2002-07-24",4.774,5.0604,4.7254,5.0388,331200.0],["2002-07-25",4.7956,5.0388,4.7929,4.9442,318000.0],["2002-07-26",5.001,5.0388,4.9145,4.9712,187500.0],["2002-07-29",4.9982,5.2414,4.982,5.2414,462600.0],["2002-07-30",5.2657,5.2684,5.0388,5.0847,461400.0],["2002-07-31",5.1171,5.2387,4.9983,5.1333,198900.0],["2002-08-01",5.2873,5.3198,4.9172,5.2117,378000.0],["2002-08-02",5.0118,5.1658,4.9064,5.0874,159600.0],["2002-08-05",4.9226,5.2252,4.9037,4.9983,229800.0],["2002-08-06",4.9847,5.1766,4.9037,5.1117,355500.0],["2002-08-07",5.0361,5.3495,4.982,5.2252,267900.0],["2002-08-08",5.1333,5.3198,5.0523,5.2225,129600.0],["2002-08-09",5.2657,5.2684,5.0685,5.0982,112200.0],["2002-08-12",5.0982,5.1333,5.001,5.0712,239100.0],["2002-08-13",5.0037,5.1333,4.8929,4.8929,50700.0],["2002-08-14",5.1279,5.136,4.8659,5.1333,81000.0],["2002-08-15",5.1333,5.4035,5.0955,5.1604,86400.0],["2002-08-16",5.1631,5.4954,5.0928,5.2522,164100.0],["2002-08-19",5.4846,5.6926,5.2198,5.3008,147300.0],["2002-08-20",5.3522,5.4981,5.1333,5.3063,163200.0],["2002-08-21",5.39,5.6602,5.3549,5.6602,167100.0],["2002-08-22",5.6197,5.6197,5.136,5.2225,200400.0],["2002-08-23",5.1468,5.2792,5.0658,5.0955,204000.0],["2002-08-26",5.0415,5.2792,4.8956,5.2765,141000.0],["2002-08-27",5.3117,5.3117,5.0793,5.1468,62100.0],["2002-08-28",5.0064,5.1495,5.001,5.0145,67800.0],["2002-08-29",5.1144,5.4224,4.8415,5.3765,135300.0],["2002-08-30",5.4494,5.5278,5.2441,5.4603,159000.0],["2002-09-03",5.4035,5.4765,5.2144,5.4035,157800.0],["2002-09-04",5.4575,5.4575,5.3495,5.4413,112800.0],["2002-09-05",5.4575,5.4575,5.3171,5.3495,109800.0],["2002-09-06",5.4035,5.4035,5.1144,5.2576,206700.0],["2002-09-09",5.2684,5.2981,5.1739,5.2549,87300.0],["2002-09-10",5.2684,5.309,5.1198,5.3063,149100.0],["2002-09-11",5.3198,5.3198,5.1036,5.1739,61500.0],["2002-09-12",5.1739,5.2873,4.9901,5.2036,168300.0],["2002-09-13",5.2063,5.2306,5.0928,5.1036,176400.0],["2002-09-16",5.1333,5.2117,5.1063,5.1333,69300.0],["2002-09-17",5.2144,5.2684,5.0658,5.136,422100.0],["2002-09-18",5.1414,5.2171,5.1198,5.1225,42000.0],["2002-09-19",5.2117,5.2117,5.0658,5.0658,242100.0],["2002-09-20",5.2009,5.2522,4.9955,4.9983,248100.0],["2002-09-23",4.9766,5.136,4.9523,5.0118,111300.0],["2002-09-24",4.9604,5.1306,4.7821,4.7821,217800.0],["2002-09-25",4.8361,5.0847,4.8361,4.9739,193800.0],["2002-09-26",5.0523,5.136,4.9901,5.136,145200.0],["2002-09-27",5.1063,5.1333,4.8983,4.9983,181200.0],["2002-09-30",4.8956,5.0901,4.7821,5.0847,111000.0],["2002-10-01",5.0847,5.1955,5.0172,5.1712,242100.0],["2002-10-02",5.1955,5.1982,4.8037,4.8578,320400.0],["2002-10-03",4.9226,5.0253,4.4687,4.9442,312600.0],["2002-10-04",4.9064,4.9766,4.7659,4.8064,132900.0],["2002-10-07",4.9901,4.9901,4.6821,4.7227,204600.0],["2002-10-08",4.7794,4.7821,4.593,4.647,204900.0],["2002-10-09",4.593,4.6389,4.2958,4.3444,342600.0],["2002-10-10",4.4822,4.5633,4.2931,4.5065,330600.0],["2002-10-11",4.4903,4.6767,4.4903,4.5389,247500.0],["2002-10-14",4.5038,4.5498,4.4174,4.4606,115200.0],["2002-10-15",4.5254,4.7416,4.439,4.6875,364200.0],["2002-10-16",4.6524,4.6984,4.5444,4.6092,163200.0],["2002-10-17",4.62,4.8361,4.539,4.7551,257100.0],["2002-10-18",4.7551,4.7713,4.5254,4.5525,134400.0],["2002-10-21",4.6092,4.7389,4.5498,4.6903,138300.0],["2002-10-22",4.5768,4.8145,4.5768,4.7524,261300.0],["2002-10-23",4.7848,5.0145,4.7281,4.9712,219600.0],["2002-10-24",4.8361,4.9983,4.5957,4.9523,495900.0],["2002-10-25",4.8632,5.0388,4.8632,5.0388,100500.0],["2002-10-28",5.0334,5.1306,4.9983,4.9983,144900.0],["2002-10-29",4.9793,5.001,4.801,4.8902,96900.0],["2002-10-30",5.0145,5.1631,4.7551,4.9037,217200.0],["2002-10-31",4.901,4.901,4.7416,4.828,190200.0],["2002-11-01",4.8902,4.9307,4.674,4.8605,182700.0],["2002-11-04",4.9307,5.1306,4.8091,5.1252,159600.0],["2002-11-05",5.1306,5.1901,4.9712,5.1901,327600.0],["2002-11-06",5.1063,5.2684,4.9928,5.263,64800.0],["2002-11-07",5.2657,5.3198,5.1063,5.1793,82200.0],["2002-11-08",5.055,5.2306,4.9766,5.0334,25800.0],["2002-11-11",5.2279,5.2279,4.9199,5.0577,28200.0],["2002-11-12",5.0469,5.1252,4.9361,5.0523,98100.0],["2002-11-13",4.9739,5.2684,4.9739,5.2684,102600.0],["2002-11-14",5.2684,5.3441,5.1685,5.2684,153300.0],["2002-11-15",5.1631,5.3008,5.1333,5.1333,108600.0],["2002-11-18",5.0604,5.1982,5.0577,5.1144,73800.0],["2002-11-19",5.0982,5.155,5.0415,5.0658,120900.0],["2002-11-20",5.001,5.4035,5.001,5.2819,157500.0],["2002-11-21",5.1225,5.4035,5.1225,5.4035,164700.0],["2002-11-22",5.2522,5.4035,5.2522,5.3684,129000.0],["2002-11-25",5.4035,5.4035,5.2414,5.39,61500.0],["2002-11-26",5.413,5.413,5.2695,5.3697,25500.0],["2002-11-27",5.2478,5.7542,5.2126,5.7109,193200.0],["2002-11-29",5.7271,5.8788,5.6892,5.8273,91200.0],["2002-12-02",5.8246,5.895,5.7136,5.83,181500.0],["2002-12-03",5.8246,5.8869,5.497,5.7163,147300.0],["2002-12-04",5.7136,5.8815,5.7136,5.803,151500.0],["2002-12-05",5.8761,5.8761,5.6865,5.7975,46500.0],["2002-12-06",5.654,5.8002,5.5674,5.6838,179100.0],["2002-12-09",5.5863,5.7028,5.5863,5.6161,139500.0],["2002-12-10",5.5863,5.9735,5.5863,5.9573,338100.0],["2002-12-11",5.9465,5.9708,5.7813,5.8463,70500.0],["2002-12-12",5.8598,5.9979,5.7569,5.9573,96000.0],["2002-12-13",5.9573,5.9573,5.738,5.7515,63600.0],["2002-12-16",5.8842,5.9573,5.7217,5.9438,216000.0],["2002-12-17",5.8084,5.9654,5.6973,5.9573,175200.0],["2002-12-18",5.9573,5.9736,5.7542,5.7678,84000.0],["2002-12-19",5.7623,5.9681,5.7001,5.9302,138900.0],["2002-12-20",5.9546,5.9546,5.6486,5.7542,319800.0],["2002-12-23",5.6649,5.9167,5.6649,5.7786,93000.0],["2002-12-24",5.7298,5.7298,5.6215,5.7136,43500.0],["2002-12-26",5.7515,5.7678,5.6811,5.7542,71400.0],["2002-12-27",5.6459,5.7678,5.6459,5.7163,87900.0],["2002-12-30",5.6459,5.7488,5.6297,5.6459,122400.0],["2002-12-31",5.6865,5.8219,5.608,5.7732,408600.0],["2003-01-02",5.8463,5.9167,5.7271,5.8463,98400.0],["2003-01-03",5.8409,5.9329,5.7407,5.8192,186000.0],["2003-01-06",5.765,5.9411,5.765,5.8517,65400.0],["2003-01-07",5.7948,5.9546,5.654,5.8192,93600.0],["2003-01-08",5.7488,5.8165,5.6351,5.654,102000.0],["2003-01-09",5.7217,5.7217,5.6378,5.6594,102300.0],["2003-01-10",5.7244,5.7515,5.5511,5.5511,84600.0],["2003-01-13",5.6188,5.7217,5.5295,5.7028,168000.0],["2003-01-14",5.7028,5.7136,5.6865,5.7055,46500.0],["2003-01-15",5.6107,5.7569,5.6107,5.7055,260100.0],["2003-01-16",5.7596,5.8111,5.6053,5.7434,68400.0],["2003-01-17",5.6432,5.8084,5.6432,5.7678,52200.0],["2003-01-21",5.6053,5.7055,5.6053,5.6703,368700.0],["2003-01-22",5.6053,5.6053,5.4834,5.5051,253800.0],["2003-01-23",5.6053,5.8219,5.5376,5.7353,82800.0],["2003-01-24",5.7921,5.7921,5.3859,5.3859,174000.0],["2003-01-27",5.4428,5.5132,5.2451,5.2451,219600.0],["2003-01-28",5.3995,5.3995,4.4138,5.3155,628500.0],["2003-01-29",5.1314,5.3318,5.1124,5.1124,194700.0],["2003-01-30",5.2695,5.2695,4.8742,5.015,306000.0],["2003-01-31",4.9933,5.107,4.9743,5.107,134400.0],["2003-02-03",4.9825,5.0908,4.885,4.9933,163500.0],["2003-02-04",4.8796,5.061,4.8687,5.0502,237600.0],["2003-02-05",5.1124,5.1124,4.8742,4.9716,130800.0],["2003-02-06",5.0123,5.0123,4.7821,4.7929,113100.0],["2003-02-07",4.8877,4.9798,4.8579,4.8579,143400.0],["2003-02-10",4.8146,4.9635,4.69,4.7929,273900.0],["2003-02-11",4.7388,5.0366,4.7388,4.9148,105000.0],["2003-02-12",4.885,5.0718,4.885,4.9581,107400.0],["2003-02-13",4.8742,5.2045,4.8742,5.191,144900.0],["2003-02-14",5.1341,5.3724,5.1233,5.2885,240000.0],["2003-02-18",5.2885,5.3047,4.5303,4.8579,579600.0],["2003-02-19",4.7415,4.7496,4.5221,4.5628,454200.0],["2003-02-20",4.5086,4.6332,4.4165,4.6115,361500.0],["2003-02-21",4.6034,4.6927,4.5736,4.6359,242100.0],["2003-02-24",4.7009,4.8065,4.4869,4.5871,236100.0],["2003-02-25",4.4923,4.6548,4.4923,4.6548,172500.0],["2003-02-26",4.6304,4.6304,4.4571,4.4951,85500.0],["2003-02-27",4.5438,4.7956,4.4896,4.6359,122700.0],["2003-02-28",4.6521,4.8065,4.4571,4.6304,133800.0],["2003-03-03",4.6142,4.7117,4.514,4.5411,86400.0],["2003-03-04",4.5925,4.6819,4.4192,4.468,155100.0],["2003-03-05",4.4165,4.4274,4.2893,4.3813,171600.0],["2003-03-06",4.4707,4.4707,4.2947,4.3109,326100.0],["2003-03-07",4.3055,4.3515,4.2649,4.3218,330000.0],["2003-03-10",4.3542,4.3542,4.1809,4.1809,148500.0],["2003-03-11",4.1566,4.3272,4.1214,4.2026,191400.0],["2003-03-12",4.1593,4.227,4.143,4.1809,59700.0],["2003-03-13",4.1403,4.1972,4.1295,4.1972,104700.0],["2003-03-14",4.2243,4.227,4.097,4.1241,183000.0],["2003-03-17",4.3163,4.319,4.0645,4.2107,233700.0],["2003-03-18",4.2053,4.4571,4.1485,4.4409,242700.0],["2003-03-19",4.403,4.4301,4.3759,4.403,54600.0],["2003-03-20",4.3597,4.3705,4.2378,4.3597,115800.0],["2003-03-21",4.3732,4.5546,4.2351,4.514,168300.0],["2003-03-24",4.4301,4.4761,4.3326,4.3326,128700.0],["2003-03-25",4.3353,4.3678,4.2513,4.3163,174000.0],["2003-03-26",4.3326,4.4084,4.273,4.319,132600.0],["2003-03-27",4.2838,4.3542,4.2622,4.3272,91800.0],["2003-03-28",4.3461,4.3678,4.3163,4.3218,39300.0],["2003-03-31",4.2838,4.2838,4.1728,4.1972,85800.0],["2003-04-01",4.2513,4.4896,4.1728,4.4707,220500.0],["2003-04-02",4.4734,4.5438,4.3542,4.4869,134700.0],["2003-04-03",4.4842,4.5898,4.4301,4.4328,81900.0],["2003-04-04",4.6765,4.6846,4.4165,4.4382,55200.0],["2003-04-07",4.5546,4.6196,4.4165,4.5709,61800.0],["2003-04-08",4.468,4.8417,4.468,4.7821,209100.0],["2003-04-09",4.7794,4.8444,4.6061,4.6765,164700.0],["2003-04-10",4.7713,4.7713,4.4328,4.69,100800.0],["2003-04-11",4.7577,4.8579,4.4626,4.5871,129300.0],["2003-04-14",4.5492,4.56,4.5113,4.5276,63300.0],["2003-04-15",4.4788,4.6115,4.4138,4.5817,264300.0],["2003-04-16",4.533,4.7686,4.3109,4.3299,163200.0],["2003-04-17",4.5005,4.5519,4.2811,4.2811,187200.0],["2003-04-21",4.2757,4.4951,4.2513,4.4138,243900.0],["2003-04-22",4.4951,4.4951,4.3732,4.4599,283500.0],["2003-04-23",4.4328,4.5248,4.3786,4.4896,119700.0],["2003-04-24",4.4653,4.5628,4.4382,4.4951,115800.0],["2003-04-25",4.5763,4.5763,4.3786,4.5167,72900.0],["2003-04-28",4.3759,4.6277,4.3759,4.5492,101100.0],["2003-04-29",4.5492,4.7117,4.4869,4.6169,139200.0],["2003-04-30",4.5925,4.7821,4.5492,4.7577,138000.0],["2003-05-01",4.5709,4.8742,4.5709,4.8498,230400.0],["2003-05-02",4.8498,4.8742,4.8065,4.8633,121800.0],["2003-05-05",4.8742,4.8742,4.7388,4.7713,286200.0],["2003-05-06",4.866,4.866,4.7577,4.7983,459600.0],["2003-05-07",4.8065,5.0502,4.7794,4.996,217500.0],["2003-05-08",4.9094,5.1422,4.8281,5.0583,187500.0],["2003-05-09",5.1043,5.2614,5.0908,5.1883,261000.0],["2003-05-12",5.126,5.3372,5.126,5.2451,210600.0],["2003-05-13",5.2668,5.4157,5.172,5.3724,208500.0],["2003-05-14",5.2181,5.562,5.2181,5.302,215100.0],["2003-05-15",5.3507,5.4401,5.1179,5.367,97500.0],["2003-05-16",5.0231,5.2641,5.0204,5.1449,206700.0],["2003-05-19",5.1179,5.2045,5.015,5.0772,224100.0],["2003-05-20",5.0772,5.1531,5.0339,5.1124,85200.0],["2003-05-21",5.0637,5.1314,4.8769,5.0041,216600.0],["2003-05-22",5.1341,5.1341,4.7171,4.8308,181200.0],["2003-05-23",4.9689,5.0448,4.7415,4.9419,111000.0],["2003-05-27",4.9283,5.1124,4.8335,5.1016,98700.0],["2003-05-28",5.0894,5.1518,4.9537,5.0161,45600.0],["2003-05-29",5.0623,5.1165,4.8451,5.1165,90000.0],["2003-05-30",5.1165,5.2658,5.0351,5.2577,167100.0],["2003-06-02",5.2713,5.3798,5.0215,5.3744,112200.0],["2003-06-03",5.3744,5.3853,5.1844,5.3798,81300.0],["2003-06-04",5.3961,5.5101,5.2984,5.4558,154200.0],["2003-06-05",5.3853,5.5508,5.3853,5.5481,67800.0],["2003-06-06",5.3636,5.5644,5.3636,5.5508,69000.0],["2003-06-09",5.521,5.5943,5.2658,5.3934,263700.0],["2003-06-10",5.4043,5.5644,5.2414,5.5318,71400.0],["2003-06-11",5.445,5.5644,5.2848,5.5644,47700.0],["2003-06-12",5.5291,5.5644,5.2061,5.4233,103800.0],["2003-06-13",5.483,5.502,5.2387,5.4233,70800.0],["2003-06-16",5.4966,5.6323,5.4911,5.6323,67800.0],["2003-06-17",5.6377,5.6377,5.3636,5.4043,108600.0],["2003-06-18",5.3608,5.597,5.3608,5.521,78300.0],["2003-06-19",5.4341,5.6974,5.4341,5.4857,78600.0],["2003-06-20",5.6513,5.7001,5.4884,5.6268,105000.0],["2003-06-23",5.6567,5.6567,5.3174,5.3771,108000.0],["2003-06-24",5.445,5.578,5.3744,5.4748,75600.0],["2003-06-25",5.5834,5.6947,5.5481,5.5997,149700.0],["2003-06-26",5.6187,5.8358,5.5644,5.7544,147000.0],["2003-06-27",5.7028,5.768,5.5644,5.6024,86700.0],["2003-06-30",5.616,5.7028,5.5454,5.6838,230700.0],["2003-07-01",5.502,5.6784,5.445,5.4531,193200.0],["2003-07-02",5.521,5.8358,5.4314,5.8358,160500.0],["2003-07-03",5.749,5.768,5.6458,5.6866,57900.0],["2003-07-07",5.6296,5.825,5.6296,5.6648,171600.0],["2003-07-08",5.6594,5.7707,5.6594,5.7653,98700.0],["2003-07-09",5.6323,5.9037,5.6323,5.8657,148800.0],["2003-07-10",5.4966,5.863,5.4233,5.5047,227700.0],["2003-07-11",5.6974,5.6974,5.4558,5.6811,63900.0],["2003-07-14",5.7001,5.8521,5.6323,5.8304,175500.0],["2003-07-15",5.8223,5.8223,5.6486,5.806,102000.0],["2003-07-16",5.7924,5.9716,5.7816,5.9716,82800.0],["2003-07-17",5.882,5.9716,5.882,5.9308,121200.0],["2003-07-18",5.9064,5.9716,5.9064,5.9716,67800.0],["2003-07-21",5.9689,5.9716,5.8548,5.958,48600.0],["2003-07-22",5.9689,6.0204,5.8929,5.9336,379200.0],["2003-07-23",5.9336,5.9851,5.8277,5.9851,98100.0],["2003-07-24",5.9824,6.338,5.9444,6.1181,434700.0],["2003-07-25",6.243,6.243,6.0747,6.2294,59400.0],["2003-07-28",6.1887,6.2864,6.1887,6.2376,474000.0],["2003-07-29",6.2973,6.2973,6.0259,6.2077,220200.0],["2003-07-30",6.1833,6.2674,6.1643,6.2294,255600.0],["2003-07-31",6.1833,6.2973,6.1426,6.2403,183300.0],["2003-08-01",6.2946,6.2946,6.1073,6.148,174600.0],["2003-08-04",6.1779,6.2267,6.1399,6.1616,159300.0],["2003-08-05",6.1399,6.2566,6.1236,6.2213,85800.0],["2003-08-06",6.1073,6.2647,6.1073,6.1616,163800.0],["2003-08-07",6.0856,6.148,6.0856,6.0964,138900.0],["2003-08-08",6.1344,6.4303,6.0856,6.3787,336300.0],["2003-08-11",6.4303,6.7506,6.2973,6.7153,211200.0],["2003-08-12",6.7696,6.7859,6.718,6.7859,519300.0],["2003-08-13",6.7859,6.7967,6.7289,6.7614,127800.0],["2003-08-14",6.7859,6.7859,6.6773,6.7072,123000.0],["2003-08-15",6.7017,6.8049,6.7017,6.7913,57000.0],["2003-08-18",6.7506,6.8374,6.6393,6.7859,302700.0],["2003-08-19",6.7859,7.0492,6.7859,7.003,136800.0],["2003-08-20",7.003,7.0573,6.9786,7.0573,164700.0],["2003-08-21",7.0573,7.0709,7.0139,7.0492,131100.0],["2003-08-22",6.9243,7.0573,6.9107,7.0247,130800.0],["2003-08-25",6.9867,6.9867,6.7153,6.7994,131400.0],["2003-08-26",6.8239,6.9786,6.6746,6.908,148800.0],["2003-08-27",6.908,7.0709,6.8863,6.9949,198300.0],["2003-08-28",6.9949,7.0573,6.7642,6.9026,223800.0],["2003-08-29",6.9243,6.9732,6.6773,6.6963,57300.0],["2003-09-02",6.7017,7.0682,6.7017,7.0274,102900.0],["2003-09-03",6.9487,7.0573,6.7859,7.0546,120000.0],["2003-09-04",7.0112,7.0573,6.7804,6.8402,190500.0],["2003-09-05",6.7886,7.0845,6.7804,6.8863,211200.0],["2003-09-08",6.8429,7.0573,6.8429,7.0383,89400.0],["2003-09-09",7.0302,7.0302,6.908,6.9107,46200.0],["2003-09-10",6.9026,6.9732,6.8727,6.8754,78600.0],["2003-09-11",6.8646,6.8727,6.7479,6.8429,101400.0],["2003-09-12",6.8076,6.8809,6.6393,6.8809,108300.0],["2003-09-15",6.8537,6.8999,6.7777,6.8809,127200.0],["2003-09-16",6.7804,6.889,6.7804,6.8564,319800.0],["2003-09-17",6.8809,6.889,6.7696,6.7994,215400.0],["2003-09-18",6.7832,6.7832,6.6556,6.7452,362400.0],["2003-09-19",6.642,6.9053,6.6094,6.9053,167700.0],["2003-09-22",6.7859,6.908,6.6719,6.908,101100.0],["2003-09-23",6.8999,7.0573,6.7479,7.0573,148800.0],["2003-09-24",6.9894,7.0573,6.9894,7.0166,151800.0],["2003-09-25",6.8782,7.0546,6.8673,6.9107,224700.0],["2003-09-26",6.9352,6.9352,6.5823,6.832,152700.0],["2003-09-29",6.8836,6.8836,6.7072,6.7262,102600.0],["2003-09-30",6.7452,6.7452,6.5877,6.6583,163800.0],["2003-10-01",6.5823,7.0546,6.5823,7.0492,186900.0],["2003-10-02",6.8347,7.0654,6.8347,7.0329,212400.0],["2003-10-03",7.0519,7.3369,7.0166,7.3097,653400.0],["2003-10-06",7.3287,7.4645,7.1252,7.2799,529200.0],["2003-10-07",7.326,7.5866,7.117,7.573,673200.0],["2003-10-08",7.535,7.6273,7.4943,7.5785,261600.0],["2003-10-09",7.6409,7.6925,7.5133,7.6925,340500.0],["2003-10-10",7.7359,7.7359,7.5757,7.6056,195900.0],["2003-10-13",7.7087,7.8852,7.5567,7.8173,356100.0],["2003-10-14",7.953,7.953,7.8445,7.934,466500.0],["2003-10-15",7.9503,7.9965,7.8825,7.9476,210600.0],["2003-10-16",7.972,7.972,7.8418,7.9286,182100.0],["2003-10-17",8.0806,8.0806,7.8825,7.9449,306600.0],["2003-10-20",8.0209,8.0209,7.8988,7.8988,136800.0],["2003-10-21",7.9123,8.0942,7.9123,8.0888,474900.0],["2003-10-22",8.0888,8.1295,7.7576,7.8336,277800.0],["2003-10-23",7.801,7.801,7.2717,7.5432,297300.0],["2003-10-24",7.5839,7.6925,7.421,7.5703,162900.0],["2003-10-27",7.6137,8.0426,7.5567,7.9748,183300.0],["2003-10-28",7.9259,8.1159,7.9259,8.0779,298200.0],["2003-10-29",8.0752,8.0996,7.9965,8.0752,195600.0],["2003-10-30",8.0888,8.1295,8.0073,8.0562,224100.0],["2003-10-31",8.0888,8.1295,7.9965,8.01,112500.0],["2003-11-03",8.1132,8.143,8.0236,8.143,368700.0],["2003-11-04",8.143,8.1458,8.0236,8.143,195000.0],["2003-11-05",8.3412,8.3412,7.858,8.1485,412200.0],["2003-11-06",8.2136,8.2191,8.1105,8.143,159900.0],["2003-11-07",8.2218,8.2218,8.0942,8.1458,99600.0],["2003-11-10",8.2109,8.2109,7.8445,7.8852,226200.0],["2003-11-11",7.953,7.9775,7.8119,7.8879,112200.0],["2003-11-12",7.9096,7.9585,7.7006,7.82,133200.0],["2003-11-13",7.7983,7.8988,7.6707,7.8146,104100.0],["2003-11-14",7.8879,8.0046,7.7522,7.8716,235500.0],["2003-11-17",7.9585,7.9693,7.4862,7.5757,263100.0],["2003-11-18",7.7549,7.8499,7.5893,7.6382,167700.0],["2003-11-19",7.6083,7.8743,7.592,7.8336,131100.0],["2003-11-20",7.7522,7.9368,7.7522,7.9069,130500.0],["2003-11-21",7.8716,8.2109,7.8716,8.1186,154800.0],["2003-11-24",8.2028,8.2109,8.0155,8.143,303000.0],["2003-11-25",7.9612,8.2245,7.9612,8.2082,121200.0],["2003-11-26",7.8928,8.1429,7.8928,8.1266,70200.0],["2003-11-28",8.1565,8.2816,8.1157,8.2816,46800.0],["2003-12-01",8.2843,8.2843,8.0831,8.1701,333900.0],["2003-12-02",8.1239,8.2463,8.0478,8.1593,180600.0],["2003-12-03",8.1756,8.3523,8.1701,8.2327,170400.0],["2003-12-04",8.2354,8.355,8.0695,8.3034,120600.0],["2003-12-05",8.2191,8.3523,8.1837,8.2109,69900.0],["2003-12-08",8.2952,8.355,8.2517,8.3088,100200.0],["2003-12-09",8.355,8.3577,8.249,8.249,175500.0],["2003-12-10",8.2544,8.2544,7.7705,7.7705,279600.0],["2003-12-11",7.6563,8.1756,7.6563,7.8167,203700.0],["2003-12-12",7.9744,8.1837,7.8819,8.1565,151200.0],["2003-12-15",8.2218,8.2463,8.0587,8.162,164700.0],["2003-12-16",8.0505,8.1429,7.8058,7.9118,169500.0],["2003-12-17",7.7623,8.0804,7.7623,7.9689,108900.0],["2003-12-18",8.1157,8.2245,7.814,8.2109,102000.0],["2003-12-19",8.2925,8.4148,8.0451,8.2734,168300.0],["2003-12-22",8.3305,8.3305,8.0342,8.3061,124800.0],["2003-12-23",7.9553,8.6296,7.9553,8.6296,207600.0],["2003-12-24",8.6296,8.6296,8.4012,8.4012,71700.0],["2003-12-26",8.355,8.4447,8.355,8.442,28800.0],["2003-12-29",8.4909,8.8335,8.4909,8.8335,242700.0],["2003-12-30",8.8362,8.9586,8.7438,8.945,122400.0],["2003-12-31",8.9667,8.9667,8.7085,8.8091,226500.0],["2004-01-02",8.7737,8.9912,8.6051,8.6214,182400.0],["2004-01-05",9.0619,9.0619,8.6867,8.8362,220200.0],["2004-01-06",9.0402,9.0945,8.839,9.0619,166800.0],["2004-01-07",9.1027,9.2386,8.8906,9.2142,196200.0],["2004-01-08",9.2386,9.3746,9.1244,9.2903,221400.0],["2004-01-09",9.2413,9.3012,8.8689,8.8933,214200.0],["2004-01-12",8.752,9.1272,8.752,9.051,137100.0],["2004-01-13",9.1081,9.2794,8.7547,9.0266,189300.0],["2004-01-14",9.1,9.1299,8.8933,9.0184,231300.0],["2004-01-15",9.1652,9.1652,8.9069,8.9314,151200.0],["2004-01-16",8.8553,9.0565,8.7547,8.7601,174900.0],["2004-01-20",8.7112,8.9667,8.6242,8.9667,247500.0],["2004-01-21",9.1408,9.1516,8.771,8.771,234600.0],["2004-01-22",8.771,8.8961,8.5508,8.5997,318000.0],["2004-01-23",8.5073,8.6323,8.5073,8.6296,165000.0],["2004-01-26",8.6813,8.6949,8.5861,8.6323,142500.0],["2004-01-27",8.7003,8.7003,8.4964,8.5399,88200.0],["2004-01-28",8.7547,8.7656,8.2354,8.2463,121200.0],["2004-01-29",8.5181,8.5181,7.9581,8.1565,264900.0],["2004-01-30",7.9907,8.3061,7.9907,8.3061,139200.0],["2004-02-02",8.3061,8.3088,7.7351,7.8765,225300.0],["2004-02-03",8.0451,8.1538,7.7025,7.8683,228000.0],["2004-02-04",7.7134,7.9608,7.6345,7.6535,273600.0],["2004-02-05",7.8738,8.2354,7.7297,8.2354,159000.0],["2004-02-06",8.2354,8.6323,8.1919,8.6133,208500.0],["2004-02-09",8.6595,8.6595,8.2544,8.5372,125100.0],["2004-02-10",8.2517,8.665,8.2517,8.6595,146100.0],["2004-02-11",8.7873,8.9042,8.5345,8.8607,116700.0],["2004-02-12",8.374,8.8362,8.374,8.7139,125700.0],["2004-02-13",8.5508,8.7003,8.4175,8.5671,126300.0],["2004-02-17",8.5317,8.6296,8.3333,8.51,163800.0],["2004-02-18",8.4828,8.5807,8.4175,8.51,105000.0],["2004-02-19",8.5698,8.5725,8.51,8.51,54300.0],["2004-02-20",8.4502,8.7411,8.4284,8.6677,78300.0],["2004-02-23",8.8362,8.8471,8.2653,8.3305,122700.0],["2004-02-24",8.2082,8.5073,8.2082,8.3659,138300.0],["2004-02-25",8.2028,8.51,8.162,8.4284,80400.0],["2004-02-26",8.3333,8.5671,8.2979,8.3958,145800.0],["2004-02-27",8.2653,8.8281,8.2109,8.6378,186900.0],["2004-03-01",8.8091,8.8308,8.5453,8.8063,76200.0],["2004-03-02",8.7955,8.839,7.9254,8.094,462000.0],["2004-03-03",8.1511,8.5508,7.9146,8.4474,216300.0],["2004-03-04",8.3414,8.7003,8.2082,8.6921,107100.0],["2004-03-05",8.7411,8.8906,8.5915,8.8362,136200.0],["2004-03-08",8.8362,8.8607,8.6894,8.8145,248400.0],["2004-03-09",8.7438,8.8879,8.6949,8.8091,150000.0],["2004-03-10",8.8498,8.8933,8.8091,8.8607,236400.0],["2004-03-11",8.7438,9.0293,8.5698,8.5698,271500.0],["2004-03-12",8.7356,9.1163,8.4746,9.013,121200.0],["2004-03-15",9.119,9.119,8.7139,9.0048,218400.0],["2004-03-16",9.119,9.187,8.6051,8.6867,154500.0],["2004-03-17",8.7737,9.0809,8.7003,9.0157,133200.0],["2004-03-18",8.8362,9.1108,8.7683,8.8933,76200.0],["2004-03-19",8.7438,8.9885,8.5997,8.6894,186300.0],["2004-03-22",8.6731,8.6731,8.1293,8.1293,287100.0],["2004-03-23",8.2843,8.2843,8.1022,8.1565,432900.0],["2004-03-24",8.3333,8.3333,7.92,7.9417,354900.0],["2004-03-25",7.9445,8.3034,7.9445,8.2299,240300.0],["2004-03-26",8.2898,8.2898,7.901,8.0777,263700.0],["2004-03-29",8.2435,8.3387,8.1321,8.3088,225300.0],["2004-03-30",8.2327,8.4257,8.2028,8.3931,121500.0],["2004-03-31",8.2544,8.4284,8.2435,8.3496,140100.0],["2004-04-01",8.3251,8.4964,8.2979,8.3876,155400.0],["2004-04-02",8.4882,8.8417,8.3931,8.8417,245700.0],["2004-04-05",8.4284,8.9803,8.4284,8.9532,266100.0],["2004-04-06",8.703,8.9695,8.4746,8.4991,167400.0],["2004-04-07",8.4638,8.5508,8.4012,8.4583,153900.0],["2004-04-08",8.4828,8.4828,8.287,8.3061,304800.0],["2004-04-12",8.2762,8.3713,7.7242,8.0287,736500.0],["2004-04-13",7.9744,8.0587,7.6617,7.7976,338100.0],["2004-04-14",7.6264,7.7487,7.417,7.6644,1007700.0],["2004-04-15",7.5747,7.765,7.5366,7.6671,332400.0],["2004-04-16",7.7297,7.9227,7.5339,7.8765,245400.0],["2004-04-19",7.7705,8.0505,7.7623,7.9852,306000.0],["2004-04-20",8.0559,8.2109,7.8602,7.9118,323400.0],["2004-04-21",7.7079,7.9635,7.7052,7.8167,119700.0],["2004-04-22",7.8765,8.1022,7.7514,7.9852,161400.0],["2004-04-23",7.9118,7.9146,7.6291,7.9037,237000.0],["2004-04-26",7.7623,7.9581,7.7215,7.7487,196500.0],["2004-04-27",7.9282,7.9336,7.7134,7.7623,229200.0],["2004-04-28",7.7596,7.8874,7.6318,7.7405,227700.0],["2004-04-29",7.833,7.9064,7.3735,7.4252,170100.0],["2004-04-30",7.3871,7.4931,7.3382,7.3681,139800.0],["2004-05-03",7.3055,7.4007,7.1669,7.3436,251400.0],["2004-05-04",7.2756,7.8384,7.1859,7.7025,141600.0],["2004-05-05",7.8058,7.8411,7.6481,7.7868,147600.0],["2004-05-06",7.6998,7.765,7.6862,7.7079,152700.0],["2004-05-07",7.6889,7.7868,7.4252,7.4578,289200.0],["2004-05-10",7.4143,7.5366,7.2049,7.2566,241500.0],["2004-05-11",7.2566,7.5394,7.2376,7.5094,115500.0],["2004-05-12",7.4496,7.5992,7.1832,7.5665,144000.0],["2004-05-13",7.61,7.7487,7.5856,7.6807,154800.0],["2004-05-14",7.4496,7.7215,7.2892,7.6155,136200.0],["2004-05-17",7.5584,7.5584,7.2484,7.3028,175200.0],["2004-05-18",7.2865,7.5475,7.2348,7.4986,73800.0],["2004-05-19",7.64,7.64,7.4279,7.523,145500.0],["2004-05-20",7.3817,7.6318,7.3735,7.5801,137400.0],["2004-05-21",7.6617,7.6726,7.5366,7.6427,129600.0],["2004-05-24",7.504,7.8466,7.504,7.8248,82500.0],["2004-05-25",7.8276,8.0423,7.7922,8.0206,125700.0],["2004-05-26",8.0505,8.1321,7.901,8.1239,80100.0],["2004-05-27",8.6468,8.6468,7.8842,8.1266,116400.0],["2004-05-28",8.0694,8.2356,7.887,7.9741,105300.0],["2004-06-01",7.9169,8.0722,7.8352,7.8706,167400.0],["2004-06-02",7.9632,7.9632,7.5547,7.5901,239700.0],["2004-06-03",7.6255,7.6555,7.4703,7.5956,204900.0],["2004-06-04",7.6773,7.9278,7.5438,7.6991,120000.0],["2004-06-07",7.5711,8.1457,7.5711,8.1402,85200.0],["2004-06-08",8.0585,8.0803,7.9278,8.0613,64800.0],["2004-06-09",7.9251,8.064,7.9251,8.0122,87300.0],["2004-06-10",8.0504,8.1375,8.0041,8.0068,138300.0],["2004-06-14",8.1566,8.1566,7.8979,7.9523,247500.0],["2004-06-15",7.9768,8.143,7.9387,8.0885,102300.0],["2004-06-16",7.9877,8.1974,7.9278,8.1539,148800.0],["2004-06-17",8.1947,8.3363,8.0558,8.3009,126000.0],["2004-06-18",8.1266,8.4725,8.1266,8.3881,338700.0],["2004-06-21",8.4916,8.4916,8.2083,8.3227,172200.0],["2004-06-22",8.2601,8.4398,8.113,8.4126,177900.0],["2004-06-23",8.3554,8.4671,8.2383,8.4425,237900.0],["2004-06-24",8.3799,8.4425,8.2955,8.3608,186300.0],["2004-06-25",8.3227,8.5624,8.3064,8.3881,459000.0],["2004-06-28",8.32,8.4507,8.2982,8.4507,108900.0],["2004-06-29",8.448,8.674,8.4344,8.6604,197100.0],["2004-06-30",8.6604,8.8238,8.6414,8.7394,185100.0],["2004-07-01",8.7258,8.8674,8.4671,8.5433,97500.0],["2004-07-02",8.4289,8.6577,8.3962,8.6005,55200.0],["2004-07-06",8.5596,8.5624,8.1648,8.1865,259800.0],["2004-07-07",8.2846,8.3581,8.0122,8.0558,196800.0],["2004-07-08",8.0531,8.3254,7.9197,8.0885,189300.0],["2004-07-09",8.1021,8.2601,8.0395,8.1212,73200.0],["2004-07-12",8.0477,8.1702,8.0477,8.1157,64500.0],["2004-07-13",8.1702,8.4126,8.143,8.4017,93300.0],["2004-07-14",8.3091,8.4589,8.2982,8.4425,116400.0],["2004-07-15",8.3472,8.6332,8.3472,8.5106,126900.0],["2004-07-16",8.5951,8.7149,8.5161,8.6277,170400.0],["2004-07-19",8.5215,8.8293,8.5025,8.7339,136500.0],["2004-07-20",8.6277,8.7775,8.4888,8.7149,244200.0],["2004-07-21",8.6876,8.6904,8.4807,8.5106,253500.0],["2004-07-22",8.4453,8.5515,8.3091,8.3282,185700.0],["2004-07-23",8.3091,8.3527,8.1811,8.1838,115800.0],["2004-07-26",8.1757,8.3309,8.1702,8.2655,61800.0],["2004-07-27",8.2383,8.4425,8.1294,8.3854,89400.0],["2004-07-28",8.5188,8.5242,8.1321,8.2846,130200.0],["2004-07-29",8.3608,8.4752,8.2791,8.4725,56400.0],["2004-07-30",8.5678,8.5678,8.2682,8.3445,115800.0],["2004-08-02",8.2655,8.8293,8.2655,8.8102,144300.0],["2004-08-03",8.7285,8.7285,8.4153,8.4943,141000.0],["2004-08-04",8.4698,8.6577,8.3118,8.5542,333000.0],["2004-08-05",8.6141,8.6141,8.2655,8.2655,325200.0],["2004-08-06",8.2601,8.2628,7.9605,8.1266,329700.0],["2004-08-09",8.1048,8.2192,7.7726,7.9605,165900.0],["2004-08-10",8.0449,8.3064,8.0259,8.2873,136500.0],["2004-08-11",8.3227,8.3227,8.1048,8.2519,150000.0],["2004-08-12",8.192,8.2219,8.1076,8.1729,128100.0],["2004-08-13",8.2356,8.3472,8.1947,8.2982,64200.0],["2004-08-16",8.2928,8.6332,8.2928,8.6277,141000.0],["2004-08-17",8.6277,8.7966,8.5896,8.7612,113100.0],["2004-08-18",8.7149,9.0362,8.6604,9.0008,183300.0],["2004-08-19",8.9654,8.9654,8.5842,8.6904,227700.0],["2004-08-20",8.7013,8.8565,8.5515,8.7149,197700.0],["2004-08-23",8.6277,8.655,8.5106,8.5787,275100.0],["2004-08-24",8.6577,8.6849,8.546,8.5951,123600.0],["2004-08-25",8.6059,8.6522,8.5134,8.6495,79200.0],["2004-08-26",8.5324,8.7203,8.5324,8.6577,208800.0],["2004-08-27",8.5787,8.5842,8.2982,8.4943,486600.0],["2004-08-30",8.3908,8.4562,8.3091,8.3227,76200.0],["2004-08-31",8.3009,8.4425,8.0967,8.0967,103200.0],["2004-09-01",8.1648,8.5106,8.0803,8.4861,183000.0],["2004-09-02",8.5542,8.5542,8.4289,8.5488,179700.0],["2004-09-03",8.5624,8.7122,8.5433,8.5896,118200.0],["2004-09-07",8.6087,8.7149,8.6059,8.6849,96000.0],["2004-09-08",8.6876,8.9573,8.6876,8.9219,178500.0],["2004-09-09",8.9627,9.0608,8.7285,9.058,118800.0],["2004-09-10",8.9709,9.1452,8.8946,9.0308,96900.0],["2004-09-13",8.9927,9.0962,8.9791,8.9845,188100.0],["2004-09-14",9.0226,9.3113,8.9001,9.1969,162000.0],["2004-09-15",9.2296,9.2296,9.0526,9.1125,101100.0],["2004-09-16",9.1452,9.1779,8.7339,8.8293,195900.0],["2004-09-17",9.2487,9.2487,8.5951,8.6985,232800.0],["2004-09-20",8.6414,8.7285,8.5242,8.5787,329400.0],["2004-09-21",8.6005,8.8238,8.5379,8.8048,454500.0],["2004-09-22",8.8783,8.8783,8.5705,8.5787,112200.0],["2004-09-23",8.6931,8.8837,8.6223,8.8456,128700.0],["2004-09-24",8.8402,8.9627,8.8402,8.8783,99900.0],["2004-09-27",8.6141,8.8919,8.5787,8.7966,109500.0],["2004-09-28",8.8783,9.1016,8.7639,9.0471,153900.0],["2004-09-29",9.1234,9.2296,8.9627,9.2214,107100.0],["2004-09-30",9.1343,9.3304,9.1207,9.314,123900.0],["2004-10-01",9.2051,9.905,9.2051,9.8859,367200.0],["2004-10-04",9.9213,9.9976,9.7879,9.9649,321600.0],["2004-10-05",9.9431,9.9813,9.777,9.8669,204000.0],["2004-10-06",9.8859,10.0085,9.8805,9.9949,194700.0],["2004-10-07",9.9785,9.9813,9.8151,9.826,248400.0],["2004-10-08",9.8206,9.9241,9.6871,9.8179,186000.0],["2004-10-11",9.8533,9.8642,9.7171,9.7498,202500.0],["2004-10-12",9.8723,10.2046,9.8042,10.1093,370500.0],["2004-10-13",10.3516,10.5259,10.1937,10.447,319500.0],["2004-10-14",10.4442,10.4442,10.3353,10.3353,431700.0],["2004-10-15",10.3135,10.4579,10.2672,10.4034,175800.0],["2004-10-18",10.3544,10.417,10.2291,10.338,169200.0],["2004-10-19",10.417,10.417,10.2645,10.3081,111300.0],["2004-10-20",10.3081,10.3843,10.2945,10.3435,194100.0],["2004-10-21",10.2945,10.3734,10.1256,10.2019,225300.0],["2004-10-22",10.2046,10.4524,10.1202,10.3217,112200.0],["2004-10-25",10.3217,10.4007,10.112,10.1501,185100.0],["2004-10-26",10.1038,10.2046,9.8887,9.9785,192000.0],["2004-10-27",9.9922,10.2454,9.8042,10.2454,144300.0],["2004-10-28",10.2754,10.319,9.7525,10.2563,68700.0],["2004-10-29",10.2754,10.289,9.9568,9.9758,72000.0],["2004-11-01",10.112,10.1147,9.5945,9.8832,230100.0],["2004-11-02",9.8887,10.2727,9.8887,10.0412,84600.0],["2004-11-03",9.8968,10.1773,9.8968,10.0929,122400.0],["2004-11-04",10.1174,10.624,10.0139,10.6213,97500.0],["2004-11-05",10.594,10.594,10.4579,10.4606,78600.0],["2004-11-08",10.5913,10.5913,10.21,10.2182,50700.0],["2004-11-09",10.1501,10.5205,10.1501,10.4824,50100.0],["2004-11-10",10.4824,10.4824,10.2073,10.2836,99900.0],["2004-11-11",10.3271,10.5341,10.2182,10.5014,78000.0],["2004-11-12",10.5641,10.5641,10.3544,10.4361,77100.0],["2004-11-15",10.3489,10.4796,10.3026,10.4388,37500.0],["2004-11-16",10.4769,10.6213,10.2836,10.2836,46200.0],["2004-11-17",10.3843,10.7547,10.2427,10.3898,135000.0],["2004-11-18",10.4143,10.7356,10.3762,10.6785,168900.0],["2004-11-19",10.5586,10.7438,10.5396,10.6866,138900.0],["2004-11-22",10.7547,11.3539,10.7111,11.2395,440400.0],["2004-11-23",11.1169,11.3402,11.0734,11.3348,321300.0],["2004-11-24",11.0979,11.5881,11.0979,11.5881,174000.0],["2004-11-26",11.5853,11.6099,11.4383,11.5145,21900.0],["2004-11-29",11.1792,11.8608,11.1792,11.8445,204300.0],["2004-11-30",11.6427,11.8608,11.5527,11.7681,113400.0],["2004-12-01",11.7354,11.8499,11.5691,11.8063,170400.0],["2004-12-02",11.5336,11.7245,11.4436,11.52,363300.0],["2004-12-03",11.4573,11.4736,11.2392,11.3864,107700.0],["2004-12-06",11.4927,11.4927,11.1792,11.2582,93600.0],["2004-12-07",11.1028,11.2282,10.9092,10.9338,150900.0],["2004-12-08",11.1437,11.1437,10.8411,10.9038,152100.0],["2004-12-09",10.8956,11.0074,10.7702,10.8465,137400.0],["2004-12-10",10.9065,10.9828,10.7783,10.9719,260400.0],["2004-12-13",11.0019,11.1301,10.9147,11.1055,66300.0],["2004-12-14",11.0701,11.0701,10.961,10.9774,85500.0],["2004-12-15",11.1355,11.1519,10.9174,11.0674,110700.0],["2004-12-16",11.1246,11.5173,11.0428,11.4518,144000.0],["2004-12-17",11.52,11.6727,11.3728,11.6263,189300.0],["2004-12-20",11.5582,11.7136,11.4246,11.4573,110100.0],["2004-12-21",11.5882,11.8608,11.5882,11.8608,126900.0],["2004-12-22",11.7,11.929,11.6727,11.7981,102300.0],["2004-12-23",11.9017,12.0899,11.7436,11.7681,106200.0],["2004-12-27",11.7409,11.9644,11.6591,11.7409,94200.0],["2004-12-28",11.8308,12.0844,11.8308,11.9726,77700.0],["2004-12-29",12.0108,12.0326,11.7245,11.7245,89700.0],["2004-12-30",11.9699,12.1471,11.7327,11.8581,119100.0],["2004-12-31",11.9699,11.9699,11.779,11.8336,107100.0],["2005-01-03",11.8799,12.0108,11.7163,11.839,186600.0],["2005-01-04",11.8526,12.0653,11.5909,11.6809,214500.0],["2005-01-05",11.5691,11.7436,11.49,11.5036,202800.0],["2005-01-06",11.3019,11.7109,11.2964,11.5118,130500.0],["2005-01-07",11.4818,11.67,10.8302,10.8302,247500.0],["2005-01-10",10.8274,11.3046,10.8274,11.1137,314400.0],["2005-01-11",11.1165,11.1601,10.7402,10.7402,103200.0],["2005-01-12",10.7375,10.7838,10.4293,10.5248,109200.0],["2005-01-13",10.5984,10.7974,10.293,10.5193,150300.0],["2005-01-14",10.6038,10.9501,10.3884,10.9501,174900.0],["2005-01-18",10.4757,10.961,10.4757,10.8083,225600.0],["2005-01-19",10.9065,10.9065,10.4021,10.4457,223500.0],["2005-01-20",10.6529,10.6611,10.2957,10.4675,132900.0],["2005-01-21",10.5084,10.6966,10.4239,10.4893,73200.0],["2005-01-24",10.6475,10.6475,10.293,10.3475,111300.0],["2005-01-25",10.2848,10.7293,10.2848,10.3666,75000.0],["2005-01-26",10.1758,10.6529,10.1758,10.6529,160200.0],["2005-01-27",10.4348,10.7565,10.4348,10.6966,131100.0],["2005-01-28",10.7674,10.7893,10.2548,10.6475,78600.0],["2005-01-31",10.4321,10.8356,10.0967,10.6693,258900.0],["2005-02-01",10.672,10.7702,10.4321,10.7702,140700.0],["2005-02-02",10.6038,10.9747,10.5957,10.9747,205200.0],["2005-02-03",10.7265,10.9883,10.6666,10.961,224400.0],["2005-02-04",11.0101,11.0783,10.7865,11.021,351600.0],["2005-02-07",11.0701,11.28,11.0019,11.28,152100.0],["2005-02-08",11.051,11.28,11.051,11.28,135300.0],["2005-02-09",11.1792,11.2719,11.0701,11.1655,240900.0],["2005-02-10",11.3019,11.37,10.9392,10.9829,146700.0],["2005-02-11",10.9065,11.1737,10.8438,10.9229,196200.0],["2005-02-14",11.0483,11.0619,10.7974,10.9801,147300.0],["2005-02-15",10.8792,11.1982,10.8792,11.0619,145200.0],["2005-02-16",11.0537,11.3346,11.0456,11.3319,155100.0],["2005-02-17",11.1792,11.3837,10.9038,10.9038,147900.0],["2005-02-18",11.0428,11.0456,10.7265,10.9065,49500.0],["2005-02-22",10.7893,10.8711,10.5575,10.5684,131700.0],["2005-02-23",10.6611,10.9856,10.5875,10.6338,138600.0],["2005-02-24",10.6338,10.8656,10.5657,10.6775,171600.0],["2005-02-25",10.6747,10.8792,10.612,10.7838,134100.0],["2005-02-28",10.822,10.9692,10.4975,10.6747,179700.0],["2005-03-01",10.8711,10.9201,10.4621,10.9201,236100.0],["2005-03-02",10.9201,10.9229,10.6229,10.6393,81600.0],["2005-03-03",10.7429,10.9201,10.6775,10.8847,150900.0],["2005-03-04",10.9365,10.961,10.8438,10.8765,140100.0],["2005-03-07",10.9065,10.9065,10.8083,10.8792,162900.0],["2005-03-08",10.9065,10.9065,10.8329,10.8956,119700.0],["2005-03-09",10.8329,10.9065,10.6011,10.6093,243600.0],["2005-03-10",10.6093,10.7375,10.4539,10.4539,150900.0],["2005-03-11",10.4266,10.6666,10.3612,10.612,329100.0],["2005-03-14",10.612,10.8329,10.5548,10.5684,85200.0],["2005-03-15",10.5139,10.8192,10.5002,10.582,212700.0],["2005-03-16",10.4702,10.7893,10.4702,10.6475,178500.0],["2005-03-17",10.6856,10.6911,10.3285,10.5139,121500.0],["2005-03-18",10.6638,10.8247,10.4021,10.7674,363000.0],["2005-03-21",10.8111,10.9474,10.6366,10.8438,256200.0],["2005-03-22",10.9038,11.1628,10.8138,10.8602,194400.0],["2005-03-23",10.822,10.8711,10.6338,10.6584,174300.0],["2005-03-24",10.6284,10.9092,10.4866,10.4975,155400.0],["2005-03-28",10.6148,10.7484,10.5684,10.6966,80100.0],["2005-03-29",10.6175,10.7947,10.3121,10.4048,150900.0],["2005-03-30",10.5084,10.7211,10.3939,10.7211,73200.0],["2005-03-31",10.7538,10.7702,10.3775,10.5929,193200.0],["2005-04-01",10.6202,10.8083,10.3285,10.3612,218400.0],["2005-04-04",10.3203,10.5875,10.2139,10.5466,115800.0],["2005-04-05",10.4566,10.6393,10.4566,10.4975,157800.0],["2005-04-06",10.5602,10.6311,10.2385,10.3012,300000.0],["2005-04-07",10.4048,10.6202,10.2876,10.5929,119100.0],["2005-04-08",10.4866,10.6284,10.3012,10.3012,103500.0],["2005-04-11",10.2494,10.4293,10.2494,10.3612,193800.0],["2005-04-12",10.413,10.6993,10.413,10.6447,233700.0],["2005-04-13",10.5357,10.8411,10.443,10.443,124500.0],["2005-04-14",10.443,10.6557,10.3257,10.3748,161700.0],["2005-04-15",10.3612,10.4893,10.3612,10.4184,179400.0],["2005-04-18",10.3394,10.5084,10.3394,10.4048,238200.0],["2005-04-19",10.4321,10.5575,10.413,10.5466,173100.0],["2005-04-20",10.522,10.5548,10.353,10.353,170400.0],["2005-04-21",10.3694,10.7429,10.3694,10.6338,147000.0],["2005-04-22",10.5439,10.7075,10.5002,10.5411,173700.0],["2005-04-25",10.4975,10.6502,10.473,10.5929,81000.0],["2005-04-26",10.4621,10.6338,10.3612,10.3884,138900.0],["2005-04-27",10.3612,10.5657,10.3612,10.522,65400.0],["2005-04-28",10.3912,10.4948,10.3585,10.3612,253500.0],["2005-04-29",10.3366,10.5575,10.1758,10.3775,307200.0],["2005-05-02",10.3257,10.443,10.1676,10.4375,290400.0],["2005-05-03",10.3748,10.4048,10.143,10.2712,128400.0],["2005-05-04",10.3366,10.5657,10.2657,10.5548,187800.0],["2005-05-05",10.552,11.0156,10.533,10.8192,281700.0],["2005-05-06",10.931,10.931,10.6202,10.6202,72900.0],["2005-05-09",10.6693,10.9692,10.4921,10.9692,102600.0],["2005-05-10",10.9692,10.9692,10.5193,10.7375,96300.0],["2005-05-11",10.8738,10.8792,10.5466,10.8274,53100.0],["2005-05-12",10.8274,10.8983,10.2221,10.233,78300.0],["2005-05-13",10.2276,10.2712,10.1158,10.1894,127500.0],["2005-05-16",10.3066,10.533,10.2221,10.5275,87900.0],["2005-05-17",10.3884,10.6311,10.203,10.5575,123300.0],["2005-05-18",10.6747,10.9556,10.5793,10.9229,195900.0],["2005-05-19",10.9747,11.1655,10.8302,11.111,66300.0],["2005-05-20",11.1655,11.1655,10.8438,10.9992,51900.0],["2005-05-23",11.0128,11.2719,10.9638,11.1628,80100.0],["2005-05-24",11.2801,11.2801,10.8765,10.9829,111000.0],["2005-05-25",10.9256,11.021,10.5657,10.7893,147900.0],["2005-05-26",10.7893,11.0428,10.7375,10.8683,103200.0],["2005-05-27",10.882,10.9557,10.7455,10.9038,38100.0],["2005-05-31",10.9038,11.0294,10.8438,10.8656,89700.0],["2005-06-01",10.9475,11.1932,10.9038,11.1932,142500.0],["2005-06-02",11.0704,11.155,10.8929,11.0867,57600.0],["2005-06-03",11.2696,11.2696,10.9557,11.0813,107700.0],["2005-06-06",11.1113,11.1632,10.8902,11.1632,144600.0],["2005-06-07",11.1932,11.4471,10.9912,11.286,208200.0],["2005-06-08",11.1741,11.4307,11.1741,11.215,79200.0],["2005-06-09",11.3188,11.3188,10.9857,11.2669,46500.0],["2005-06-10",11.3297,11.3297,10.9994,10.9994,93900.0],["2005-06-13",11.054,11.2178,11.0431,11.1659,55800.0],["2005-06-14",11.0895,11.3051,11.0567,11.1277,117300.0],["2005-06-15",11.1959,11.1959,10.9721,11.0622,195000.0],["2005-06-16",11.054,11.4635,11.0267,11.4635,107400.0],["2005-06-17",10.7346,11.4362,10.6636,11.1632,395700.0],["2005-06-20",11.1222,11.4444,11.1222,11.3188,153600.0],["2005-06-21",11.3488,11.4962,11.2751,11.4143,68700.0],["2005-06-22",11.4553,11.701,11.1058,11.6327,75300.0],["2005-06-23",11.398,11.4334,11.0321,11.1359,260400.0],["2005-06-24",11.1086,11.1086,10.9175,11.0376,204300.0],["2005-06-27",11.0103,11.1277,10.8601,10.9147,107100.0],["2005-06-28",10.9966,11.1796,10.9721,11.0949,114900.0],["2005-06-29",11.1659,11.2096,11.0458,11.2096,116100.0],["2005-06-30",11.2997,11.3161,11.2123,11.3161,111900.0],["2005-07-01",11.3324,11.398,10.9885,11.3352,159600.0],["2005-07-05",11.398,11.7392,11.398,11.7365,122700.0],["2005-07-06",11.7392,11.7392,11.2778,11.3161,95700.0],["2005-07-07",11.2041,11.63,11.084,11.6218,57900.0],["2005-07-08",11.6218,11.8511,11.4771,11.8511,131100.0],["2005-07-11",11.7911,12.9322,11.7911,12.3808,364800.0],["2005-07-12",12.5582,13.1971,12.4709,12.9841,494700.0],["2005-07-13",13.0688,13.0688,12.7193,12.9623,222900.0],["2005-07-14",12.935,13.0633,12.6347,12.7466,278700.0],["2005-07-15",12.6019,12.995,12.389,12.9077,144300.0],["2005-07-18",13.006,13.006,12.6183,12.6702,219300.0],["2005-07-19",12.7138,13.0251,12.7084,12.7957,282300.0],["2005-07-20",12.733,12.9486,12.5036,12.9268,318900.0],["2005-07-21",12.8995,13.0578,12.3671,12.5282,267300.0],["2005-07-22",12.5664,13.2653,12.52,13.2653,222300.0],["2005-07-25",13.268,13.2899,12.9295,13.0851,176700.0],["2005-07-26",13.2162,13.3308,13.0469,13.3063,179100.0],["2005-07-27",13.3254,13.5711,13.208,13.5138,193800.0],["2005-07-28",13.481,13.6639,13.481,13.6639,204900.0],["2005-07-29",13.5602,13.6612,13.3199,13.6366,144300.0],["2005-08-01",13.5902,13.6339,13.4291,13.5492,217500.0],["2005-08-02",13.582,13.713,13.5138,13.6503,342300.0],["2005-08-03",13.7322,13.825,13.5356,13.5765,367500.0],["2005-08-04",13.5438,13.7704,13.5083,13.6475,211200.0],["2005-08-05",13.6503,13.6503,13.2489,13.481,294900.0],["2005-08-08",13.481,13.7158,13.0879,13.3145,300000.0],["2005-08-09",13.1861,14.0079,13.1861,13.6284,392700.0],["2005-08-10",13.683,14.1526,13.4864,13.7594,344100.0],["2005-08-11",13.6639,14.0598,13.6639,13.8714,189300.0],["2005-08-12",13.8031,13.9806,13.4919,13.5847,281700.0],["2005-08-15",13.653,14.2891,13.5711,14.0652,215100.0],["2005-08-16",14.0816,14.0816,13.5165,13.5574,237300.0],["2005-08-17",13.612,13.6639,13.2762,13.2817,172200.0],["2005-08-18",13.2708,13.3964,13.1616,13.3964,118200.0],["2005-08-19",13.3636,13.6448,13.2599,13.4755,190500.0],["2005-08-22",13.5438,13.6093,13.3882,13.4673,107100.0],["2005-08-23",13.4673,13.4974,13.2216,13.2844,98400.0],["2005-08-24",13.3172,13.9533,13.2899,13.5301,314100.0],["2005-08-25",13.5329,14.1335,13.5329,13.9451,182100.0],["2005-08-26",13.9424,13.9424,13.3035,13.5138,229200.0],["2005-08-29",13.5165,13.9779,13.2271,13.9041,192600.0],["2005-08-30",13.9724,13.9942,13.5929,13.956,225900.0],["2005-08-31",14.0488,15.0153,13.9369,14.8597,687300.0],["2005-09-01",15.0126,15.0562,14.6986,14.9115,474900.0],["2005-09-02",14.9852,15.0207,14.6849,14.9225,207600.0],["2005-09-06",14.9225,15.8916,14.9225,15.8916,666000.0],["2005-09-07",15.9025,16.0991,15.5231,15.8179,394200.0],["2005-09-08",15.7497,15.7688,15.0753,15.392,380100.0],["2005-09-09",15.3893,15.6568,15.2282,15.3565,323700.0],["2005-09-12",15.4248,15.7387,15.2856,15.4548,344400.0],["2005-09-13",15.3948,15.5476,15.2992,15.493,321300.0],["2005-09-14",15.3729,15.5613,15.2037,15.3456,199800.0],["2005-09-15",15.3402,15.3402,15.0617,15.0944,298800.0],["2005-09-16",15.2146,15.4275,14.9825,15.3811,594900.0],["2005-09-19",15.463,15.5586,15.2883,15.5121,243000.0],["2005-09-20",15.6596,15.6869,15.0863,15.2473,327900.0],["2005-09-21",15.1709,15.4521,15.1026,15.1955,207000.0],["2005-09-22",15.2746,15.5777,15.0617,15.2883,444900.0],["2005-09-23",15.3238,15.8206,15.2146,15.7169,296400.0],["2005-09-26",15.8343,16.5086,15.8343,16.3339,669000.0],["2005-09-27",16.383,16.383,15.6678,15.7005,687900.0],["2005-09-28",15.7005,15.7278,15.321,15.4193,446700.0],["2005-09-29",15.5613,15.6241,15.4739,15.5613,1405500.0],["2005-09-30",15.6732,15.7387,15.4384,15.6487,370800.0],["2005-10-03",15.7688,15.9053,15.6159,15.6978,480000.0],["2005-10-04",15.7988,15.8725,15.4958,15.5695,202800.0],["2005-10-05",15.5831,15.5831,14.9552,14.9962,295800.0],["2005-10-06",14.947,15.1327,14.1471,14.4693,418500.0],["2005-10-07",14.6303,14.9934,14.6058,14.7068,191700.0],["2005-10-10",14.9416,14.9416,14.3928,14.745,402000.0],["2005-10-11",15.2746,15.2883,14.3874,14.472,385200.0],["2005-10-12",14.472,14.6822,14.1471,14.33,357000.0],["2005-10-13",14.33,14.4037,13.7431,14.027,696900.0],["2005-10-14",14.0352,14.371,13.8687,14.2399,381300.0],["2005-10-17",14.2045,14.3956,14.0024,14.2973,292200.0],["2005-10-18",14.3328,14.3382,14.0652,14.0816,444900.0],["2005-10-19",13.9642,14.5457,13.7595,14.4693,278400.0],["2005-10-20",14.543,14.543,14.2181,14.371,376500.0],["2005-10-21",14.3,14.7423,14.2017,14.4283,247800.0],["2005-10-24",14.6658,15.2965,14.6522,15.291,438900.0],["2005-10-25",15.2883,15.2883,14.8269,15.2255,276600.0],["2005-10-26",15.2746,15.362,14.8897,15.0508,228600.0],["2005-10-27",15.1136,15.2118,14.8406,14.8569,300600.0],["2005-10-28",14.9306,15.2173,14.7559,15.1299,343800.0],["2005-10-31",15.2637,15.4767,15.0153,15.1081,398100.0],["2005-11-01",15.1463,15.3456,14.8296,15.3047,352500.0],["2005-11-02",15.2091,16.0691,15.2009,15.8643,371100.0],["2005-11-03",16.0827,16.2083,15.6323,15.7578,284400.0],["2005-11-04",15.5995,15.7879,15.3565,15.7879,183300.0],["2005-11-07",15.8643,15.878,15.7114,15.8452,169800.0],["2005-11-08",15.2883,15.4767,15.1572,15.4057,432300.0],["2005-11-09",15.332,15.8889,15.332,15.7142,165900.0],["2005-11-10",15.7033,15.7797,15.3265,15.7251,435300.0],["2005-11-11",15.8043,15.8534,15.6678,15.7988,340800.0],["2005-11-14",15.9681,16.05,15.6486,15.8397,385500.0],["2005-11-15",15.7306,16.1373,15.5804,15.5804,539400.0],["2005-11-16",15.6841,15.8889,15.4466,15.4876,241800.0],["2005-11-17",15.5094,15.7142,15.4111,15.5804,635400.0],["2005-11-18",15.5804,15.8124,15.4985,15.7387,350700.0],["2005-11-21",15.8261,16.5741,15.7306,16.4895,944100.0],["2005-11-22",16.3667,16.6178,16.211,16.2984,321900.0],["2005-11-23",16.3994,16.4513,16.1701,16.2602,184200.0],["2005-11-25",16.4977,16.4977,16.0773,16.0936,67200.0],["2005-11-28",15.9708,16.1319,15.534,15.5531,390900.0],["2005-11-29",15.743,15.8223,15.4834,15.5572,315300.0],["2005-11-30",15.5572,15.825,15.3031,15.702,393000.0],["2005-12-01",16.0026,16.3305,15.702,16.1884,498000.0],["2005-12-02",16.2595,16.3196,16.0682,16.1939,326400.0],["2005-12-05",16.2595,16.858,16.2267,16.3661,499800.0],["2005-12-06",15.4998,15.8195,15.4643,15.6118,659100.0],["2005-12-07",15.7239,15.7731,15.4397,15.5545,598500.0],["2005-12-08",15.478,15.8469,15.3632,15.4698,399000.0],["2005-12-09",15.6064,15.6283,15.4424,15.5162,395400.0],["2005-12-12",15.6255,15.7102,15.3987,15.5545,476700.0],["2005-12-13",15.4588,15.8359,15.4588,15.7184,293400.0],["2005-12-14",15.7785,15.896,15.6392,15.6966,366000.0],["2005-12-15",15.8195,15.8687,15.1856,15.5681,478200.0],["2005-12-16",15.6856,15.8059,15.4124,15.4151,539100.0],["2005-12-19",15.5599,15.62,15.385,15.437,247800.0],["2005-12-20",15.4178,15.9152,15.4178,15.5791,631200.0],["2005-12-21",15.7321,15.7922,15.5217,15.5763,204000.0],["2005-12-22",15.6802,15.713,15.4861,15.5763,579300.0],["2005-12-23",15.5763,15.5763,15.5217,15.5736,68400.0],["2005-12-27",15.5818,15.6911,15.1473,15.2074,197100.0],["2005-12-28",15.2074,15.2074,14.8986,15.0954,202500.0],["2005-12-29",15.1937,15.4588,14.9943,15.1828,228900.0],["2005-12-30",15.1937,15.1937,14.8576,15.0981,359700.0],["2006-01-03",15.12,15.4096,14.5898,15.2757,498900.0],["2006-01-04",15.3686,15.59,15.1856,15.3987,332100.0],["2006-01-05",15.5135,15.5736,15.2867,15.5189,157200.0],["2006-01-06",15.6282,15.6774,15.2812,15.5599,153600.0],["2006-01-09",15.508,15.6938,15.3714,15.4042,281700.0],["2006-01-10",15.2621,15.6036,15.0325,15.5763,316800.0],["2006-01-11",15.549,15.59,15.3714,15.5763,233700.0],["2006-01-12",15.467,15.6692,15.3741,15.6446,205500.0],["2006-01-13",15.4014,15.5927,15.3741,15.4151,183300.0],["2006-01-17",15.344,15.6282,15.3031,15.4452,258000.0],["2006-01-18",15.2894,15.6583,15.1391,15.1664,338700.0],["2006-01-19",15.1418,15.2867,15.0626,15.1227,317700.0],["2006-01-20",15.2402,15.2402,14.8303,14.8604,200400.0],["2006-01-23",14.9642,15.0954,14.8358,14.8795,314700.0],["2006-01-24",14.874,15.4561,14.874,15.3085,307800.0],["2006-01-25",15.4151,15.4342,15.0763,15.3031,307200.0],["2006-01-26",15.3304,15.9452,15.3113,15.8933,248700.0],["2006-01-27",15.9753,15.9753,15.713,15.8359,182100.0],["2006-01-30",15.8359,15.8359,15.6747,15.7649,244500.0],["2006-01-31",15.7403,15.8004,15.4561,15.6501,667800.0],["2006-02-01",15.5189,15.6583,15.3331,15.467,275700.0],["2006-02-02",15.5763,15.5763,14.9915,15.0298,289200.0],["2006-02-03",14.9697,15.3468,14.9697,15.0052,684000.0],["2006-02-06",15.1746,15.8141,14.9915,15.713,544200.0],["2006-02-07",15.9862,16.7678,15.9042,16.1065,859800.0],["2006-02-08",16.2513,16.2513,15.7457,15.9671,659400.0],["2006-02-09",15.9316,16.0272,15.5135,15.6337,780000.0],["2006-02-10",15.5381,15.937,15.3987,15.937,629700.0],["2006-02-13",16.0791,16.2431,15.8195,16.2212,554700.0],["2006-02-14",16.2786,16.7705,16.1912,16.5191,611100.0],["2006-02-15",16.3852,16.8744,16.3852,16.7486,596100.0],["2006-02-16",16.9071,17.0656,16.6585,16.8115,406500.0],["2006-02-17",16.8798,16.929,16.6311,16.8662,267300.0],["2006-02-21",16.9427,17.0383,16.4344,16.6694,258900.0],["2006-02-22",16.7322,16.9071,16.4863,16.694,329100.0],["2006-02-23",16.6967,16.7377,16.5355,16.6721,302100.0],["2006-02-24",16.6585,16.9837,16.5984,16.9837,323100.0],["2006-02-27",16.9427,17.4428,16.899,17.0465,638700.0],["2006-02-28",17.0602,17.0602,16.7486,16.8962,278400.0],["2006-03-01",16.8962,17.1531,16.8416,17.1148,186000.0],["2006-03-02",16.9782,17.1995,16.9618,17.1476,264000.0],["2006-03-03",17.0164,17.2023,16.8306,16.8634,275400.0],["2006-03-06",16.847,16.9481,16.4562,16.5874,337500.0],["2006-03-07",16.6694,16.8552,16.3551,16.3852,507300.0],["2006-03-08",16.3306,16.4563,16.1529,16.3661,227700.0],["2006-03-09",16.4726,16.6503,16.2896,16.5574,190800.0],["2006-03-10",16.6175,17.1066,16.5218,17.0984,223200.0],["2006-03-13",17.1422,17.1886,16.9919,17.0602,422400.0],["2006-03-14",16.9891,17.3252,16.8552,17.134,201600.0],["2006-03-15",17.2187,17.481,17.1422,17.4346,214800.0],["2006-03-16",17.4892,17.6368,17.2733,17.4428,186600.0],["2006-03-17",17.4865,17.5275,17.1968,17.2433,585900.0],["2006-03-20",17.2433,17.2815,16.9727,17.0383,269100.0],["2006-03-21",17.041,17.3116,16.9099,17.041,371700.0],["2006-03-22",16.9235,17.3936,16.7514,17.3444,146100.0],["2006-03-23",17.3444,17.4018,17.164,17.3635,211800.0],["2006-03-24",17.4428,17.5958,17.3198,17.5439,113100.0],["2006-03-27",17.5439,17.7461,17.3007,17.604,107400.0],["2006-03-28",17.5439,17.6532,17.2323,17.2815,99000.0],["2006-03-29",17.2843,17.563,17.1667,17.4919,218100.0],["2006-03-30",17.5056,17.686,17.2323,17.4154,116100.0],["2006-03-31",17.5575,17.7188,17.3034,17.3498,223200.0],["2006-04-03",17.4045,17.8035,17.1941,17.2132,354600.0],["2006-04-04",17.1586,17.91,17.1586,17.8035,416100.0],["2006-04-05",17.91,18.0603,17.8226,17.9866,208500.0],["2006-04-06",17.8991,18.1123,17.8472,17.8936,147300.0],["2006-04-07",18.0412,18.0412,17.5384,17.7078,110400.0],["2006-04-10",17.798,17.8636,17.5903,17.8417,235800.0],["2006-04-11",17.8199,17.9319,17.2077,17.3936,237000.0],["2006-04-12",17.4455,17.9428,17.2925,17.9428,248700.0],["2006-04-13",17.9401,17.9401,17.3389,17.7515,464700.0],["2006-04-17",17.8253,17.992,17.2159,17.4756,546300.0],["2006-04-18",18.79,19.894,18.4894,19.5442,1899600.0],["2006-04-19",19.5469,20.1782,19.3884,19.976,951600.0],["2006-04-20",19.9759,20.3394,19.8584,20.1235,446700.0],["2006-04-21",20.3585,20.4077,19.771,19.8639,569700.0],["2006-04-24",19.9541,20.0552,19.6808,19.7355,537000.0],["2006-04-25",19.8666,19.8666,19.3748,19.7273,363000.0],["2006-04-26",19.8666,20.3039,19.7491,19.771,459300.0],["2006-04-27",19.6644,20.3968,19.659,20.1153,687600.0],["2006-04-28",20.2028,20.7384,20.0333,20.4323,553200.0],["2006-05-01",20.5881,21.4216,20.5635,20.7903,754200.0],["2006-05-02",20.9133,21.2576,20.5635,21.0198,507900.0],["2006-05-03",21.1674,21.4789,20.8559,21.4789,437700.0],["2006-05-04",21.5117,21.6921,20.8586,21.2139,490200.0],["2006-05-05",21.315,21.8806,21.1237,21.8506,492600.0],["2006-05-08",21.6812,21.938,21.4953,21.6702,326100.0],["2006-05-09",21.7112,21.7194,21.4817,21.5336,219300.0],["2006-05-10",21.4707,21.7057,21.3204,21.4762,326100.0],["2006-05-11",21.4926,21.5582,20.4788,20.8176,882000.0],["2006-05-12",20.6974,20.6974,19.7355,19.9486,622500.0],["2006-05-15",19.7792,20.1099,19.1288,19.9158,579900.0],["2006-05-16",19.9158,20.2219,19.8093,20.0306,402900.0],["2006-05-17",19.894,20.0634,19.4021,19.6808,575400.0],["2006-05-18",19.7437,20.0033,18.8911,19.1534,524700.0],["2006-05-19",19.1561,19.5797,18.9703,19.577,430200.0],["2006-05-22",19.5742,19.5742,17.8171,18.0248,1253700.0],["2006-05-23",18.1041,18.3855,17.8854,17.9237,326100.0],["2006-05-24",17.8144,18.0603,17.0984,17.9702,665700.0],["2006-05-25",18.0357,18.6943,18.0357,18.6916,526800.0],["2006-05-26",18.7216,18.8747,18.555,18.8474,278400.0],["2006-05-30",18.6983,18.7338,18.0146,18.0283,434700.0],["2006-05-31",18.0583,18.2552,17.7165,17.9763,493200.0],["2006-06-01",18.0255,18.66,18.0064,18.6217,606900.0],["2006-06-02",18.7284,18.8651,18.1623,18.4494,295500.0],["2006-06-05",18.3646,18.4494,17.5032,17.67,758400.0],["2006-06-06",17.7548,17.7548,16.8523,17.2051,540600.0],["2006-06-07",17.3227,17.6044,16.9617,17.216,547200.0],["2006-06-08",17.0546,17.1531,16.3053,16.8878,565500.0],["2006-06-09",17.082,17.2105,16.5186,16.7018,552300.0],["2006-06-12",16.6116,16.9234,15.8677,16.4256,1019400.0],["2006-06-13",16.5241,16.5378,16.0045,16.04,649500.0],["2006-06-14",15.999,16.4202,15.999,16.1221,732900.0],["2006-06-15",16.1959,16.9015,15.8951,16.7456,812100.0],["2006-06-16",16.7456,16.762,16.2041,16.3901,1243200.0],["2006-06-19",16.4639,16.6007,16.0701,16.3326,813600.0],["2006-06-20",16.2889,16.6772,16.2287,16.2287,771600.0],["2006-06-21",16.2287,16.7128,16.1385,16.6089,718200.0],["2006-06-22",16.4694,16.6417,16.2561,16.5624,1054800.0],["2006-06-23",16.4885,16.7784,16.4229,16.5897,431700.0],["2006-06-26",16.6827,17.0027,16.6253,16.9425,726900.0],["2006-06-27",17.0355,17.3664,16.6964,16.7784,557700.0],["2006-06-28",16.7784,16.9097,16.4913,16.5815,362700.0],["2006-06-29",16.7155,17.2215,16.7155,17.2215,683100.0],["2006-06-30",17.4156,17.4156,17.041,17.1558,630300.0],["2006-07-03",17.1887,17.5278,17.0847,17.5278,212400.0],["2006-07-05",17.3582,17.5004,16.7155,17.2652,418800.0],["2006-07-06",17.3336,17.5469,17.2871,17.4129,464700.0],["2006-07-07",17.4129,17.5387,16.9753,17.0109,375000.0],["2006-07-10",16.9917,17.1093,16.8058,16.9808,450000.0],["2006-07-11",16.9124,17.0054,16.5624,16.9042,562500.0],["2006-07-12",16.9042,16.9781,16.4393,16.4694,612300.0],["2006-07-13",16.3162,16.6225,16.0674,16.2479,548100.0],["2006-07-14",16.2834,16.2834,15.4684,15.7036,600000.0],["2006-07-17",15.6763,15.9333,15.4274,15.6134,725700.0],["2006-07-18",15.3153,15.3426,13.8412,13.9943,2415900.0],["2006-07-19",13.9779,14.9953,13.8548,14.5085,1704300.0],["2006-07-20",14.5905,14.9953,13.4856,13.5431,1302000.0],["2006-07-21",13.502,13.781,13.1438,13.729,838500.0],["2006-07-24",13.8466,14.3444,13.729,14.2213,1079700.0],["2006-07-25",14.1885,14.4839,13.874,14.1338,896700.0],["2006-07-26",14.1092,14.1912,13.8822,14.0353,998700.0],["2006-07-27",14.1557,14.5741,13.7783,13.7892,506100.0],["2006-07-28",13.8193,14.2651,13.7892,14.1283,438300.0],["2006-07-31",13.967,14.0846,13.8193,13.8904,568800.0],["2006-08-01",13.8439,13.9943,13.5814,13.6798,733200.0],["2006-08-02",13.7482,13.9013,13.6087,13.7208,366900.0],["2006-08-03",13.7044,14.194,13.6224,14.1639,586800.0],["2006-08-04",14.3526,14.7409,13.9588,14.1065,510900.0],["2006-08-07",14.1065,14.287,13.9178,14.194,270300.0],["2006-08-08",14.1694,14.3116,13.9205,13.9478,1136700.0],["2006-08-09",14.1447,14.194,13.5677,13.7537,1339800.0],["2006-08-10",13.5622,13.74,13.4446,13.6716,657000.0],["2006-08-11",13.6716,13.6716,13.2997,13.4009,246900.0],["2006-08-14",13.461,13.7345,13.3325,13.3626,258600.0],["2006-08-15",13.2149,13.9369,13.2149,13.8767,424500.0],["2006-08-16",13.9725,14.1502,13.8248,13.9396,292200.0],["2006-08-17",13.8521,13.9834,13.8494,13.8603,375000.0],["2006-08-18",13.9287,13.9396,13.6087,13.8494,238500.0],["2006-08-21",13.8412,13.8412,13.368,13.5567,277200.0],["2006-08-22",13.5048,13.6142,13.3762,13.5267,425100.0],["2006-08-23",13.4993,13.6361,13.2696,13.3489,413700.0],["2006-08-24",13.3544,13.4911,13.2204,13.327,778200.0],["2006-08-25",13.2422,13.4145,12.8238,13.0781,535500.0],["2006-08-28",12.9414,13.3544,12.9414,13.3161,257100.0],["2006-08-29",13.4692,13.7318,13.2204,13.2942,336300.0],["2006-08-30",13.2723,13.5021,13.1985,13.3571,171300.0],["2006-08-31",13.4474,13.554,13.2586,13.3352,368700.0],["2006-09-01",13.3927,13.554,13.1274,13.3352,186900.0],["2006-09-05",13.3188,13.4638,13.234,13.4364,401400.0],["2006-09-06",13.3872,13.3872,13.2067,13.2504,325800.0],["2006-09-07",13.2122,13.4528,13.0863,13.2258,434700.0],["2006-09-08",13.2039,13.4556,13.1575,13.4255,238500.0],["2006-09-11",13.2997,13.554,13.2094,13.4638,565500.0],["2006-09-12",13.4282,14.1721,13.3927,13.8849,664800.0],["2006-09-13",13.9314,14.2706,13.9095,14.2323,387300.0],["2006-09-14",14.1365,14.3006,13.9916,14.0764,297600.0],["2006-09-15",14.2159,14.2405,13.9834,14.101,934800.0],["2006-09-18",14.0682,14.2705,14.0053,14.2076,326400.0],["2006-09-19",14.1858,14.1912,13.5376,13.6224,593700.0],["2006-09-20",13.6935,14.1174,13.6634,14.0436,402300.0],["2006-09-21",14.1365,14.1557,13.5376,13.595,276000.0],["2006-09-22",13.5376,13.6251,13.3872,13.5513,334800.0],["2006-09-25",13.6306,14.0572,13.4802,13.956,593100.0],["2006-09-26",13.9041,14.2022,13.8877,13.9041,378900.0],["2006-09-27",13.8002,14.0764,13.7728,13.9068,456600.0],["2006-09-28",13.8412,13.8439,13.513,13.5868,505500.0],["2006-09-29",13.5458,13.6196,13.4009,13.4145,435600.0],["2006-10-02",13.3571,13.4364,13.1957,13.2504,549600.0],["2006-10-03",13.1575,13.5294,13.1547,13.4255,552000.0],["2006-10-04",13.3325,13.5841,13.234,13.5267,538800.0],["2006-10-05",13.554,13.554,13.2532,13.4173,590100.0],["2006-10-06",13.3298,13.4282,13.1356,13.4063,376500.0],["2006-10-09",13.327,13.4337,13.1575,13.4337,632100.0],["2006-10-10",13.4692,13.8795,13.3762,13.6689,514500.0],["2006-10-11",13.6743,13.8713,13.4856,13.6087,796800.0],["2006-10-12",13.565,13.7427,13.4036,13.7373,607200.0],["2006-10-13",13.7044,14.0818,13.7044,14.0627,418500.0],["2006-10-16",13.8111,14.328,13.729,14.0846,969300.0],["2006-10-17",12.9332,13.4665,12.6761,13.2176,4030500.0],["2006-10-18",13.2532,13.2969,12.7855,12.8019,1403700.0],["2006-10-19",12.7199,13.0098,12.6789,12.8457,801600.0],["2006-10-20",12.9113,12.9113,12.7281,12.832,632100.0],["2006-10-23",12.7664,13.1219,12.6761,12.9988,755100.0],["2006-10-24",12.9988,13.1164,12.5202,12.616,1260600.0],["2006-10-25",12.5804,12.5913,12.3425,12.4437,1279500.0],["2006-10-26",12.3397,12.5093,12.3042,12.4519,1176900.0],["2006-10-27",12.3124,12.6077,12.3124,12.378,743700.0],["2006-10-30",12.2905,12.564,12.2905,12.5038,510300.0],["2006-10-31",12.471,12.5257,12.3343,12.4108,939900.0],["2006-11-01",12.4382,12.4382,12.1018,12.1291,960900.0],["2006-11-02",12.1346,12.2714,12.0827,12.0854,643200.0],["2006-11-03",12.1073,12.1893,11.9268,11.9815,1022700.0],["2006-11-06",12.0198,12.3014,12.0143,12.2604,534900.0],["2006-11-07",12.2932,12.5175,12.1702,12.1838,472200.0],["2006-11-08",12.151,12.2987,12.058,12.1756,621000.0],["2006-11-09",12.1811,12.203,11.9842,12.0334,628500.0],["2006-11-10",12.0389,12.4218,12.0389,12.3944,439200.0],["2006-11-13",12.43,12.5476,12.2796,12.5339,619500.0],["2006-11-14",12.553,12.8621,12.512,12.8539,573600.0],["2006-11-15",12.8539,13.0453,12.8265,13.0399,609000.0],["2006-11-16",13.0426,13.2231,12.9934,13.152,392700.0],["2006-11-17",13.1274,13.1274,12.9168,13.0453,451500.0],["2006-11-20",12.9797,13.1246,12.9797,13.0426,238500.0],["2006-11-21",13.0371,13.1246,12.8949,12.9332,313800.0],["2006-11-22",12.9332,13.059,12.8648,13.0344,252000.0],["2006-11-24",12.9141,13.0317,12.8047,12.9797,91200.0],["2006-11-27",12.9742,12.9742,12.523,12.5749,356700.0],["2006-11-28",12.5667,12.739,12.5667,12.6789,363000.0],["2006-11-29",12.8144,12.8692,12.5132,12.6693,295200.0],["2006-11-30",12.6118,12.9458,12.5899,12.7733,332100.0],["2006-12-01",12.787,12.9458,12.5105,12.7596,372300.0],["2006-12-04",12.7596,13.1758,12.724,13.1183,430500.0],["2006-12-05",13.2169,13.4442,13.1375,13.3894,684300.0],["2006-12-06",13.3839,13.5263,13.2498,13.3921,390600.0],["2006-12-07",13.4578,13.5263,13.1649,13.2224,268800.0],["2006-12-08",13.2251,13.4113,13.1074,13.3127,262200.0],["2006-12-11",13.2196,13.2771,13.0827,13.1649,224700.0],["2006-12-12",13.1649,13.2224,12.965,13.0718,346800.0],["2006-12-13",13.1676,13.2333,13.0143,13.0882,221400.0],["2006-12-14",13.0882,13.2333,13.0252,13.1402,272400.0],["2006-12-15",13.2114,13.2497,13.0362,13.1402,563100.0],["2006-12-18",13.1512,13.2388,12.9075,12.9294,234900.0],["2006-12-19",12.9102,13.0033,12.8308,12.9239,264600.0],["2006-12-20",12.9212,12.9568,12.8089,12.8308,281100.0],["2006-12-21",12.8692,13.028,12.735,12.8226,211500.0],["2006-12-22",12.7952,12.8253,12.6693,12.7268,119400.0],["2006-12-26",12.6912,13.0088,12.6912,12.9321,270900.0],["2006-12-27",12.8883,13.195,12.8883,13.1786,320700.0],["2006-12-28",13.1676,13.1676,12.965,13.0444,262800.0],["2006-12-29",13.0417,13.1649,12.7596,12.7651,329700.0],["2007-01-03",12.9048,13.0937,12.8281,13.0143,530400.0],["2007-01-04",12.9184,12.9513,12.787,12.8555,405600.0],["2007-01-05",12.8445,12.9212,12.6665,12.6665,403500.0],["2007-01-08",12.7405,12.7459,12.5296,12.6036,215100.0],["2007-01-09",12.6036,12.6446,12.3352,12.453,468300.0],["2007-01-10",12.3571,12.4831,12.2941,12.4365,311700.0],["2007-01-11",12.4913,12.5378,12.3161,12.4365,422400.0],["2007-01-12",12.442,12.5187,12.4393,12.4886,195600.0],["2007-01-16",12.5953,12.8692,12.5324,12.8692,568200.0],["2007-01-17",12.8418,13.0252,12.787,12.9102,386400.0],["2007-01-18",12.8993,13.0006,12.6528,12.6583,380100.0],["2007-01-19",12.6501,13.0444,12.6364,13.0061,255900.0],["2007-01-22",13.0198,13.0663,12.787,12.8801,327000.0],["2007-01-23",12.8883,13.069,12.8692,13.0061,277200.0],["2007-01-24",13.0663,13.2799,13.017,13.2717,283800.0],["2007-01-25",13.2826,13.3073,12.7952,12.8445,360300.0],["2007-01-26",12.8883,12.8965,12.6994,12.8472,480600.0],["2007-01-29",12.8582,13.0937,12.8117,12.9403,324900.0],["2007-01-30",13.017,13.017,12.7706,12.8527,396900.0],["2007-01-31",12.7624,13.4934,12.7487,13.3894,638700.0],["2007-02-01",13.4934,13.6851,13.2771,13.5153,641700.0],["2007-02-02",13.5236,13.7755,13.5181,13.7727,473100.0],["2007-02-05",13.7727,13.7727,13.3839,13.4524,608400.0],["2007-02-06",13.5592,14.5038,13.4387,14.1232,1015800.0],["2007-02-07",14.167,14.4573,14.1588,14.3477,789900.0],["2007-02-08",14.2546,14.2738,14.052,14.219,351600.0],["2007-02-09",14.1506,14.3204,14.0082,14.0192,380100.0],["2007-02-12",14.0192,14.2629,13.9918,14.1889,273900.0],["2007-02-13",14.1917,14.3286,14.1479,14.3204,232200.0],["2007-02-14",14.3532,14.6243,14.2738,14.3943,364500.0],["2007-02-15",14.3751,14.6106,14.2656,14.4545,496500.0],["2007-02-16",14.4052,14.5065,14.3751,14.4819,306300.0],["2007-02-20",14.471,14.6243,14.2766,14.5887,258900.0],["2007-02-21",14.5504,14.627,14.408,14.5942,284100.0],["2007-02-22",14.6243,14.9255,14.5723,14.9118,510900.0],["2007-02-23",14.9529,14.9529,14.701,14.7858,402300.0],["2007-02-26",14.8488,14.8871,14.7174,14.8707,298200.0],["2007-02-27",14.6626,14.6654,14.1123,14.1123,375600.0],["2007-02-28",14.1123,14.4819,13.8275,14.1917,412500.0],["2007-03-01",13.8384,14.1752,13.5646,13.9507,493800.0],["2007-03-02",13.8193,13.9534,13.5893,13.6331,416100.0],["2007-03-05",13.5619,13.6659,13.2607,13.2607,526800.0],["2007-03-06",13.3538,13.6605,13.1567,13.5756,533400.0],["2007-03-07",13.592,13.592,13.3565,13.373,442500.0],["2007-03-08",13.4989,13.7618,13.4168,13.5263,239400.0],["2007-03-09",13.6824,13.7262,13.4031,13.5236,221400.0],["2007-03-12",13.5263,13.6276,13.2826,13.4387,255000.0],["2007-03-13",13.3812,13.3812,13.0088,13.0143,394500.0],["2007-03-14",13.0061,13.258,12.8609,13.2114,251100.0],["2007-03-15",13.2333,13.425,13.0033,13.3511,287100.0],["2007-03-16",13.3292,13.4086,13.132,13.2525,551700.0],["2007-03-19",13.2771,13.5455,13.2662,13.3784,426600.0],["2007-03-20",13.3511,13.5455,13.3127,13.5455,121500.0],["2007-03-21",13.5537,13.8001,13.3894,13.6906,210600.0],["2007-03-22",13.8083,13.8248,13.6276,13.7152,213300.0],["2007-03-23",13.6906,14.0821,13.6906,14.0,208200.0],["2007-03-26",14.0657,14.0657,13.6605,13.822,178800.0],["2007-03-27",13.8001,13.8001,13.4414,13.5811,207600.0],["2007-03-28",13.4688,13.8029,13.4688,13.8029,434100.0],["2007-03-29",13.8248,13.8576,13.4551,13.6687,171600.0],["2007-03-30",13.7043,13.8248,13.4661,13.5674,287400.0],["2007-04-02",13.5619,13.9069,13.5619,13.7727,394800.0],["2007-04-03",13.7974,14.2519,13.7974,14.1232,272400.0],["2007-04-04",14.1013,14.1232,13.885,13.9288,223200.0],["2007-04-05",13.9617,13.9617,13.7043,13.8521,166800.0],["2007-04-09",13.8576,14.0246,13.7974,13.9069,227100.0],["2007-04-10",13.8713,14.1369,13.6988,14.1123,281400.0],["2007-04-11",14.1013,14.1013,13.7536,13.9863,500100.0],["2007-04-12",13.9233,14.1725,13.7536,14.1123,357300.0],["2007-04-13",14.063,14.0986,13.8111,14.0931,618000.0],["2007-04-16",14.0876,14.4299,14.0383,14.408,695400.0],["2007-04-17",13.0334,13.9343,12.8199,13.8384,3996000.0],["2007-04-18",13.7207,13.8083,13.2169,13.3675,1787100.0],["2007-04-19",13.3675,13.5975,13.3237,13.477,1007400.0],["2007-04-20",13.6495,13.6632,13.4688,13.5181,550800.0],["2007-04-23",13.4442,13.6304,13.4359,13.5811,506100.0],["2007-04-24",13.5811,13.5811,13.2552,13.4195,706200.0],["2007-04-25",13.4469,13.6276,13.2278,13.488,726900.0],["2007-04-26",13.5071,13.6468,13.2908,13.5592,290400.0],["2007-04-27",13.4934,13.4934,13.2525,13.3675,566400.0],["2007-04-30",13.3593,13.4003,12.7213,12.7213,798000.0],["2007-05-01",12.7569,12.8473,12.5652,12.7103,589800.0],["2007-05-02",12.7432,13.184,12.7295,13.1265,487200.0],["2007-05-03",13.1183,13.2963,12.965,13.1348,483300.0],["2007-05-04",13.1731,13.1731,12.9978,13.0608,407700.0],["2007-05-07",13.0608,13.1211,12.8965,13.0909,626700.0],["2007-05-08",13.0061,13.2087,12.9403,13.2087,425100.0],["2007-05-09",13.1046,13.3209,12.9787,13.2361,323400.0],["2007-05-10",13.1676,13.2936,12.8336,12.8609,533100.0],["2007-05-11",12.8555,12.9896,12.7596,12.9212,260100.0],["2007-05-14",12.8883,12.9239,12.7323,12.839,471900.0],["2007-05-15",12.8527,12.8527,12.568,12.6693,709500.0],["2007-05-16",12.7213,12.8692,12.609,12.8308,463800.0],["2007-05-17",12.8007,13.017,12.735,12.9458,331200.0],["2007-05-18",12.9759,13.0362,12.7487,12.9458,335100.0],["2007-05-21",12.954,13.1594,12.8746,13.0827,494100.0],["2007-05-22",13.0362,13.2799,12.9403,13.2224,266400.0],["2007-05-23",13.2005,13.3894,12.9814,13.0198,256800.0],["2007-05-24",13.0061,13.2552,12.7569,12.8226,331800.0],["2007-05-25",12.839,12.9458,12.6665,12.7843,539700.0],["2007-05-29",12.7843,12.9787,12.7843,12.9787,473100.0],["2007-05-30",12.9307,13.2679,12.8512,13.2569,554700.0],["2007-05-31",13.2734,13.3419,13.0924,13.1802,354300.0],["2007-06-01",13.2679,13.394,13.1802,13.3337,186300.0],["2007-06-04",13.3117,13.3145,13.0349,13.298,336900.0],["2007-06-05",13.2377,13.3035,12.928,13.1281,310800.0],["2007-06-06",12.9992,13.0321,12.7745,12.8485,471000.0],["2007-06-07",12.7525,12.8512,12.6675,12.6785,393300.0],["2007-06-08",12.6758,12.8046,12.4839,12.7333,257700.0],["2007-06-11",12.7224,12.8786,12.5003,12.7936,274800.0],["2007-06-12",12.7443,12.7525,12.4565,12.5195,486900.0],["2007-06-13",12.5414,12.6456,12.4016,12.5689,224400.0],["2007-06-14",12.5195,12.7964,12.5195,12.7087,214200.0],["2007-06-15",12.9307,12.9362,12.7772,12.8019,623400.0],["2007-06-18",12.8101,12.8101,12.6127,12.7087,307800.0],["2007-06-19",12.6374,12.6812,12.4729,12.6264,226200.0],["2007-06-20",12.6209,12.673,12.355,12.366,177300.0],["2007-06-21",12.3742,12.7224,12.281,12.5058,389700.0],["2007-06-22",12.4894,12.61,12.0836,12.3002,859800.0],["2007-06-25",12.2892,12.599,12.2454,12.451,581700.0],["2007-06-26",12.44,12.44,11.9493,11.9521,894600.0],["2007-06-27",11.8643,11.8643,11.5189,11.8479,1137000.0],["2007-06-28",11.8451,11.9904,11.656,11.8424,578400.0],["2007-06-29",11.9246,11.9246,11.497,11.5847,663600.0],["2007-07-02",11.5847,11.7437,11.582,11.6368,561600.0],["2007-07-03",11.6368,11.7437,11.582,11.6286,236700.0],["2007-07-05",11.7794,11.8342,11.593,11.8205,375600.0],["2007-07-06",11.7903,11.8698,11.7108,11.7657,305700.0],["2007-07-09",11.7657,11.8287,11.6478,11.7766,526800.0],["2007-07-10",11.7602,11.7602,11.5546,11.5847,660000.0],["2007-07-11",11.571,11.6615,11.5381,11.6423,362400.0],["2007-07-12",11.6587,12.0864,11.6587,12.0809,720000.0],["2007-07-13",12.037,12.2892,11.8452,12.1714,644400.0],["2007-07-16",12.196,12.3084,11.9356,12.059,623100.0],["2007-07-17",11.5272,11.8972,11.5135,11.7465,2015100.0],["2007-07-18",11.2804,11.7876,11.2393,11.7437,1357200.0],["2007-07-19",11.7985,11.8835,11.6341,11.7465,781500.0],["2007-07-20",11.7163,11.804,11.5135,11.5491,1051800.0],["2007-07-23",11.571,11.8506,11.5436,11.5792,606900.0],["2007-07-24",11.5326,11.7026,11.4394,11.5135,1021200.0],["2007-07-25",11.5628,11.7848,11.3161,11.5162,899400.0],["2007-07-26",11.3188,11.6368,10.8747,11.1489,1275000.0],["2007-07-27",11.0666,11.2667,10.9268,10.935,617100.0],["2007-07-30",10.8747,11.2256,10.6911,11.1598,496800.0],["2007-07-31",11.2229,11.3325,10.8226,10.8446,642900.0],["2007-08-01",10.8144,11.0145,10.7322,10.9652,836100.0],["2007-08-02",11.0091,11.264,10.7157,10.8391,706500.0],["2007-08-03",10.8364,10.9762,10.3347,10.4169,629700.0],["2007-08-06",10.4115,10.5677,9.9701,10.48,883800.0],["2007-08-07",10.3923,10.7377,10.2113,10.6308,788400.0],["2007-08-08",10.7157,11.5655,10.7157,11.094,1789800.0],["2007-08-09",10.9268,11.0776,10.6225,10.8309,1284000.0],["2007-08-10",10.6445,11.1598,9.1559,10.2854,2231100.0],["2007-08-13",10.384,10.7596,9.685,9.8933,831300.0],["2007-08-14",9.9043,10.1401,9.7453,9.8221,528900.0],["2007-08-15",9.8276,10.0469,9.5945,9.6,448800.0],["2007-08-16",9.5068,10.1126,9.4986,10.0441,733800.0],["2007-08-17",10.7404,11.4449,10.0414,10.332,785100.0],["2007-08-20",10.3977,10.9844,10.2333,10.883,836700.0],["2007-08-21",10.8364,10.9433,10.6362,10.6774,391800.0],["2007-08-22",10.7843,10.7843,10.4224,10.4361,493500.0],["2007-08-23",10.5266,10.5266,10.1976,10.2305,478200.0],["2007-08-24",10.2579,10.5074,10.1647,10.4745,313500.0],["2007-08-27",10.4635,10.6554,10.3457,10.5348,360600.0],["2007-08-28",10.4827,10.4827,10.088,10.1072,391500.0],["2007-08-29",10.1593,10.2305,9.9948,10.2031,338400.0],["2007-08-30",10.0825,10.4169,10.0057,10.2579,364500.0],["2007-08-31",10.406,10.4471,10.1017,10.2223,294000.0],["2007-09-04",10.2223,10.6554,10.077,10.5348,397500.0],["2007-09-05",10.4772,10.5019,10.1373,10.2333,352800.0],["2007-09-06",10.2881,10.4087,9.9345,10.0469,293400.0],["2007-09-07",9.929,10.0304,9.6603,9.7672,327000.0],["2007-09-10",9.8084,9.8413,9.441,9.5013,548100.0],["2007-09-11",9.5397,9.6247,9.2957,9.4657,462000.0],["2007-09-12",9.4438,9.526,9.2574,9.3341,429300.0],["2007-09-13",9.3725,9.4465,9.2574,9.2903,569700.0],["2007-09-14",9.282,9.3259,9.134,9.2546,600600.0],["2007-09-17",9.2135,9.2793,9.0737,9.1039,710100.0],["2007-09-18",9.1724,9.696,9.049,9.674,752100.0],["2007-09-19",9.7618,10.1675,9.7618,9.8906,686100.0],["2007-09-20",9.9125,9.9591,9.4904,9.6,486300.0],["2007-09-21",9.6877,9.6877,9.1833,9.2272,902700.0],["2007-09-24",9.0682,9.4712,9.0134,9.0463,671400.0],["2007-09-25",9.0189,9.0189,8.498,8.6927,637200.0],["2007-09-26",8.7557,8.9229,8.5748,8.6762,590700.0],["2007-09-27",8.7338,8.8215,8.5556,8.6296,675300.0],["2007-09-28",8.594,8.6186,8.0896,8.1965,928200.0],["2007-10-01",8.18,8.6899,8.18,8.5282,1114800.0],["2007-10-02",8.5309,8.5912,8.3884,8.5117,453300.0],["2007-10-03",8.4871,8.679,8.435,8.6406,673200.0],["2007-10-04",8.6707,8.6981,8.3473,8.5364,585600.0],["2007-10-05",8.6296,9.0079,8.5446,8.8845,786000.0],["2007-10-08",8.9147,8.9147,8.5062,8.5693,615300.0],["2007-10-09",8.5803,8.6707,8.35,8.5419,456000.0],["2007-10-10",8.509,8.6186,8.4569,8.5666,457200.0],["2007-10-11",8.5912,8.6351,8.4569,8.4761,587400.0],["2007-10-12",8.5172,8.5474,8.4268,8.5474,374100.0],["2007-10-15",8.5364,8.5446,8.1937,8.2513,535500.0],["2007-10-16",8.2129,8.3692,8.0594,8.1115,656700.0],["2007-10-17",8.2294,8.361,7.9361,7.9498,1052100.0],["2007-10-18",7.862,8.912,7.862,8.4761,2906400.0],["2007-10-19",8.4542,8.6022,8.2924,8.5666,1170000.0],["2007-10-22",8.3939,8.7776,8.3007,8.6899,830400.0],["2007-10-23",8.7749,8.7749,8.498,8.6351,781500.0],["2007-10-24",8.583,8.657,8.4898,8.6049,1158600.0],["2007-10-25",8.6159,8.827,8.572,8.6844,719400.0],["2007-10-26",8.7804,9.1066,8.6762,8.9613,604200.0],["2007-10-29",8.9915,9.441,8.9915,9.3862,729300.0],["2007-10-30",9.3643,9.8358,9.3506,9.6795,764700.0],["2007-10-31",9.5808,10.1702,9.5808,9.8166,972000.0],["2007-11-01",9.6631,9.6631,8.7201,8.7447,853800.0],["2007-11-02",8.816,9.1724,8.6598,8.8818,513900.0],["2007-11-05",8.7256,8.7996,8.5666,8.6981,471300.0],["2007-11-06",8.6899,8.7722,8.5419,8.7639,334500.0],["2007-11-07",8.6406,8.7447,8.3061,8.3335,467100.0],["2007-11-08",8.424,8.7502,8.2815,8.7447,632400.0],["2007-11-09",8.6077,8.7393,8.4679,8.6652,436200.0],["2007-11-12",8.6488,9.0819,8.5474,8.7612,698700.0],["2007-11-13",8.827,9.0134,8.6104,8.9695,848700.0],["2007-11-14",9.0326,9.208,8.9229,8.9942,633600.0],["2007-11-15",8.9394,9.0024,8.5775,8.731,363900.0],["2007-11-16",8.7502,8.7968,8.4459,8.6351,546000.0],["2007-11-19",8.5254,8.742,8.1965,8.2486,405600.0],["2007-11-20",8.254,8.7612,7.873,8.1554,479100.0],["2007-11-21",8.1252,8.1252,7.7853,7.8127,513600.0],["2007-11-23",7.9059,8.2623,7.873,8.1581,172200.0],["2007-11-26",8.1526,8.1581,7.799,7.8127,362100.0],["2007-11-27",7.8429,7.9744,7.714,7.9059,369600.0],["2007-11-28",8.0268,8.1806,7.9334,8.0075,392700.0],["2007-11-29",8.0048,8.0048,7.7493,7.7521,441300.0],["2007-11-30",7.8784,7.9773,7.7795,7.8592,529800.0],["2007-12-03",7.8702,7.9279,7.7631,7.8592,430200.0],["2007-12-04",7.7713,7.8262,7.6724,7.7905,245700.0],["2007-12-05",7.8922,7.9554,7.7823,7.9554,312600.0],["2007-12-06",7.9581,8.5569,7.9059,8.5322,555600.0],["2007-12-07",8.546,8.546,8.3674,8.4251,723900.0],["2007-12-10",8.4114,8.7437,8.3399,8.7135,317100.0],["2007-12-11",8.7712,8.9223,8.2932,8.296,397500.0],["2007-12-12",8.524,8.6476,8.2465,8.5597,410400.0],["2007-12-13",8.48,8.48,8.068,8.2932,309600.0],["2007-12-14",8.2218,8.2877,7.8537,7.8977,355800.0],["2007-12-17",7.8317,8.2246,7.818,7.9691,717300.0],["2007-12-18",8.0625,8.3537,7.9828,8.3097,428400.0],["2007-12-19",8.2932,8.4553,8.2081,8.3317,276000.0],["2007-12-20",8.4004,8.5982,8.2713,8.5844,544800.0],["2007-12-21",8.6916,8.8701,8.5569,8.7987,989700.0],["2007-12-24",8.8317,9.0075,8.7575,8.98,110700.0],["2007-12-26",8.9663,8.9663,8.5817,8.6641,356400.0],["2007-12-27",8.6091,8.6668,8.2246,8.2328,317100.0],["2007-12-28",8.3152,8.5102,8.1779,8.2438,405300.0],["2007-12-31",8.1861,8.2355,8.09,8.0927,334500.0],["2008-01-02",8.09,8.4938,8.09,8.1751,580200.0],["2008-01-03",8.1751,8.3042,7.7878,7.7905,420900.0],["2008-01-04",7.7713,7.9718,7.5873,7.6175,491400.0],["2008-01-07",7.6697,7.84,7.5845,7.7768,709500.0],["2008-01-08",7.7988,7.9004,7.4636,7.4966,630300.0],["2008-01-09",7.4719,7.5351,7.2576,7.4472,574800.0],["2008-01-10",7.3455,7.6477,7.2137,7.4856,585600.0],["2008-01-11",7.4719,7.5351,7.2768,7.3071,410400.0],["2008-01-14",7.3757,7.5927,7.3016,7.5598,241800.0],["2008-01-15",7.4389,7.4746,7.2384,7.3483,346800.0],["2008-01-16",7.2521,7.8839,7.2521,7.7631,770100.0],["2008-01-17",7.6971,7.9416,7.5927,7.6422,618000.0],["2008-01-18",7.6477,8.0021,7.5186,7.7603,566400.0],["2008-01-22",7.6147,8.1696,7.4911,8.057,882900.0],["2008-01-23",7.851,8.8399,7.8015,8.8344,907800.0],["2008-01-24",8.8371,8.9058,8.4361,8.5432,632700.0],["2008-01-25",8.6668,8.8646,8.3839,8.4526,732900.0],["2008-01-28",8.4169,8.7437,8.3152,8.7218,704700.0],["2008-01-29",8.7575,9.4277,8.5954,9.3975,824100.0],["2008-01-30",9.3289,9.9991,9.1805,9.186,1073700.0],["2008-01-31",9.0651,10.153,8.8756,9.9442,1503900.0],["2008-02-01",9.9881,10.2931,9.8013,10.2601,877500.0],["2008-02-04",10.2189,10.2409,9.7519,9.7876,980100.0],["2008-02-05",9.6942,9.7904,9.2382,9.2712,1061700.0],["2008-02-06",9.3756,9.5898,8.8481,8.8619,864300.0],["2008-02-07",7.6147,8.8619,7.5021,7.9883,3372300.0],["2008-02-08",7.9856,8.2438,7.4609,7.6587,2424900.0],["2008-02-11",7.6449,7.7109,7.3098,7.6559,1485000.0],["2008-02-12",7.6834,7.7301,7.5076,7.6587,1033500.0],["2008-02-13",7.8592,7.8647,7.623,7.7823,911400.0],["2008-02-14",7.796,7.818,7.5131,7.5515,1018200.0],["2008-02-15",7.5131,7.6752,7.4856,7.5653,715500.0],["2008-02-19",7.6504,7.8125,7.5378,7.7191,1148400.0],["2008-02-20",7.6587,8.035,7.6587,7.9718,1118100.0],["2008-02-21",8.0185,8.1476,7.8372,7.8647,1020000.0],["2008-02-22",7.862,7.862,7.5818,7.7521,777000.0],["2008-02-25",7.7383,8.09,7.6202,8.0075,675900.0],["2008-02-26",7.9444,8.3729,7.9444,8.1834,942300.0],["2008-02-27",8.0872,8.241,7.8977,8.0295,679200.0],["2008-02-28",7.9801,8.0707,7.7631,7.9004,584700.0],["2008-02-29",7.807,7.9224,7.557,7.6312,1003500.0],["2008-03-03",7.7493,7.84,7.5708,7.7356,670500.0],["2008-03-04",7.6587,7.9636,7.5543,7.7411,662400.0],["2008-03-05",7.7933,7.8455,7.6175,7.7548,369300.0],["2008-03-06",7.7383,7.7383,7.5708,7.5982,463200.0],["2008-03-07",7.6339,7.8592,7.5323,7.6202,494100.0],["2008-03-10",7.6422,7.7411,7.351,7.3592,591300.0],["2008-03-11",7.623,7.8015,7.4169,7.7658,587400.0],["2008-03-12",7.7878,7.9663,7.5708,7.5708,398100.0],["2008-03-13",7.546,7.9636,7.4389,7.9141,747300.0],["2008-03-14",7.9636,7.9663,7.3702,7.568,629400.0],["2008-03-17",7.4993,7.8592,7.4197,7.6285,1686300.0],["2008-03-18",7.7988,8.1696,7.6806,8.0762,1001400.0],["2008-03-19",8.1202,8.3344,7.9663,7.9966,2535300.0],["2008-03-20",8.0954,8.4828,7.8922,8.4223,2594700.0],["2008-03-24",8.469,8.8426,8.3976,8.8069,1905900.0],["2008-03-25",8.8207,8.9553,8.6613,8.8674,707100.0],["2008-03-26",8.8069,8.969,8.6201,8.8262,621000.0],["2008-03-27",8.8619,8.8619,8.5789,8.6174,566700.0],["2008-03-28",8.5624,8.6943,8.4883,8.5569,491400.0],["2008-03-31",8.5899,8.9965,8.5212,8.8454,642000.0],["2008-04-01",9.0184,9.23,8.8893,9.2245,602400.0],["2008-04-02",9.1833,9.5541,9.0075,9.4497,595500.0],["2008-04-03",9.4223,9.4278,9.1421,9.3124,524100.0],["2008-04-04",9.3398,9.3398,9.0432,9.0706,492600.0],["2008-04-07",9.1228,9.4003,9.0899,9.2327,1079700.0],["2008-04-08",9.1421,9.2794,9.0542,9.2355,1585200.0],["2008-04-09",9.2657,9.403,9.0267,9.0459,1303200.0],["2008-04-10",9.0075,9.0706,8.7547,8.8234,1308300.0],["2008-04-11",8.6668,8.8069,8.5212,8.6119,2282400.0],["2008-04-14",8.6229,8.6503,8.4498,8.4608,1209600.0],["2008-04-15",8.502,8.535,8.1559,8.3344,1175700.0],["2008-04-16",8.3509,8.4635,8.1174,8.1888,1788000.0],["2008-04-17",8.1064,8.8316,8.0213,8.7712,3132000.0],["2008-04-18",8.8564,9.3014,8.8564,9.1585,2216700.0],["2008-04-21",9.1338,9.8673,9.1256,9.8343,1791900.0],["2008-04-22",9.7107,9.7684,9.2629,9.3481,1298100.0],["2008-04-23",9.3893,9.4168,9.153,9.2162,615300.0],["2008-04-24",9.2382,9.5981,8.9196,9.4799,592500.0],["2008-04-25",9.4799,9.7272,9.4799,9.6145,1547700.0],["2008-04-28",9.5871,9.8151,9.5157,9.6695,411600.0],["2008-04-29",9.6915,9.8453,9.4387,9.7766,361500.0],["2008-04-30",9.8233,9.8343,9.458,9.5349,865200.0],["2008-05-01",9.5047,9.7134,9.4497,9.5239,1095600.0],["2008-05-02",9.6008,9.6283,9.425,9.4442,534900.0],["2008-05-05",9.4525,9.5761,9.3096,9.4854,351000.0],["2008-05-06",9.4717,9.5514,9.3618,9.4662,240300.0],["2008-05-07",9.458,9.5678,9.1585,9.2327,309600.0],["2008-05-08",9.1997,9.3206,9.1476,9.2849,330300.0],["2008-05-09",9.23,9.4882,9.1558,9.4497,408000.0],["2008-05-12",9.4799,9.5459,9.3398,9.5047,378300.0],["2008-05-13",9.5376,9.5486,9.3756,9.5047,485400.0],["2008-05-14",9.5211,9.5926,9.4113,9.4223,559200.0],["2008-05-15",9.4085,9.5843,9.3508,9.4937,731100.0],["2008-05-16",9.5047,9.5184,9.2492,9.4882,876600.0],["2008-05-19",9.4662,9.5239,9.3783,9.4415,531900.0],["2008-05-20",9.403,9.403,9.2052,9.3563,408000.0],["2008-05-21",9.3811,9.4525,9.0954,9.2052,392100.0],["2008-05-22",9.2025,9.5047,9.2025,9.3618,504600.0],["2008-05-23",9.2986,9.2986,9.1173,9.2025,260700.0],["2008-05-27",9.1888,9.3783,9.1503,9.3289,273900.0],["2008-05-28",9.4059,9.5187,9.2105,9.2821,198600.0],["2008-05-29",9.238,9.4692,9.161,9.3701,216300.0],["2008-05-30",9.3866,9.3866,9.194,9.3371,425100.0],["2008-06-02",9.2821,9.3454,8.9408,9.0124,434400.0],["2008-06-03",9.0674,9.0757,8.7537,8.9959,572400.0],["2008-06-04",8.9491,9.2876,8.8996,9.1362,238200.0],["2008-06-05",9.1335,9.3234,9.1142,9.3206,258300.0],["2008-06-06",9.2243,9.2298,8.9711,8.9794,265800.0],["2008-06-09",9.0124,9.0206,8.5996,8.7702,332100.0],["2008-06-10",8.6877,9.0014,8.6712,8.9216,254400.0],["2008-06-11",8.8831,9.1527,8.6436,8.6519,288300.0],["2008-06-12",8.74,9.0399,8.6877,8.7317,301800.0],["2008-06-13",8.8445,9.0206,8.773,8.9463,210300.0],["2008-06-16",8.9326,9.0482,8.7537,9.0289,174300.0],["2008-06-17",9.0372,9.0399,8.7592,8.7977,267900.0],["2008-06-18",8.7372,8.8858,8.5171,8.6161,237000.0],["2008-06-19",8.6161,8.8913,8.6161,8.8693,242700.0],["2008-06-20",8.8143,9.0372,8.6189,8.7785,789000.0],["2008-06-23",8.8143,9.0757,8.3685,8.6546,288600.0],["2008-06-24",8.6354,8.9876,8.5005,8.6849,413700.0],["2008-06-25",8.6904,8.9904,8.6739,8.7812,351300.0],["2008-06-26",8.6519,8.7895,8.6464,8.7042,929400.0],["2008-06-27",8.7977,8.7977,8.5363,8.5473,664800.0],["2008-06-30",8.5336,8.5748,8.2446,8.2446,606300.0],["2008-07-01",8.2006,8.3602,7.9474,8.0602,560400.0],["2008-07-02",8.0272,8.041,7.6392,7.708,665400.0],["2008-07-03",7.7575,7.7575,7.4851,7.5511,273900.0],["2008-07-07",7.4906,7.5126,7.1246,7.1384,880800.0],["2008-07-08",7.0861,7.1053,6.7118,7.0888,861900.0],["2008-07-09",6.987,7.1329,6.7834,6.8329,648900.0],["2008-07-10",6.8136,7.0118,6.7173,6.7944,498000.0],["2008-07-11",6.7256,6.9072,6.6183,6.8907,495900.0],["2008-07-14",6.9485,6.9485,6.6678,6.8522,301200.0],["2008-07-15",6.621,6.8164,6.4256,6.6128,686700.0],["2008-07-16",6.7173,7.1769,6.6183,7.0943,557700.0],["2008-07-17",6.5715,7.0145,6.5715,6.8329,1431000.0],["2008-07-18",6.8247,7.0723,6.7586,6.8191,794100.0],["2008-07-21",6.8191,6.9292,6.5495,6.6513,655200.0],["2008-07-22",6.6045,7.0778,6.6045,7.0448,817500.0],["2008-07-23",7.02,7.3117,6.9705,7.2677,640200.0],["2008-07-24",7.3007,7.3337,6.9485,6.9843,632400.0],["2008-07-25",7.009,7.2787,6.9347,7.1384,514500.0],["2008-07-28",7.1219,7.3062,6.8797,6.976,651600.0],["2008-07-29",6.9733,7.5319,6.9045,7.2897,945600.0],["2008-07-30",7.32,7.5099,7.1934,7.4438,593700.0],["2008-07-31",7.3227,7.653,7.3227,7.4301,743700.0],["2008-08-01",7.4521,7.6722,7.2622,7.5539,337800.0],["2008-08-04",7.5374,7.5374,7.2374,7.353,454800.0],["2008-08-05",7.4053,7.6392,7.4053,7.6172,555600.0],["2008-08-06",7.6089,7.7988,7.4328,7.73,376800.0],["2008-08-07",7.675,7.8401,7.5319,7.8071,444900.0],["2008-08-08",7.7988,8.462,7.631,8.4483,509700.0],["2008-08-11",8.4152,8.9849,8.374,8.8528,366900.0],["2008-08-12",8.8088,9.0096,8.5115,8.9849,371100.0],["2008-08-13",8.9436,9.0454,8.839,8.8996,593700.0],["2008-08-14",8.8088,9.2876,8.8088,9.1472,614100.0],["2008-08-15",9.2546,9.3289,8.9326,9.2243,707700.0],["2008-08-18",9.2325,9.3234,9.0509,9.1225,433200.0],["2008-08-19",9.0482,9.2546,8.9794,9.0867,490500.0],["2008-08-20",9.0702,9.3234,8.8473,9.2215,537900.0],["2008-08-21",9.0206,9.1775,8.8143,8.9739,400200.0],["2008-08-22",9.0317,9.3371,9.0317,9.2958,880500.0],["2008-08-25",9.2711,9.2711,8.9353,8.9491,483300.0],["2008-08-26",8.9326,9.2436,8.9078,9.117,552000.0],["2008-08-27",9.1032,9.2656,9.0949,9.1913,541200.0],["2008-08-28",9.2188,9.3206,9.1555,9.2243,519600.0],["2008-08-29",9.2023,9.2353,8.9739,9.0399,501900.0],["2008-09-02",9.2023,9.3454,9.106,9.2078,759300.0],["2008-09-03",9.1582,9.7279,9.1582,9.7004,936600.0],["2008-09-04",9.6343,9.6673,9.1197,9.2436,653400.0],["2008-09-05",9.0867,9.0894,8.3299,8.5996,1363500.0],["2008-09-08",8.9381,9.1527,8.7537,9.1417,648600.0],["2008-09-09",9.1665,9.2546,8.8005,8.8913,602700.0],["2008-09-10",9.0179,9.483,8.8968,9.3591,660600.0],["2008-09-11",9.2601,9.4582,9.0839,9.3839,481800.0],["2008-09-12",9.2903,9.9012,9.2903,9.8517,466200.0],["2008-09-15",9.5765,10.0636,9.4472,9.6976,429000.0],["2008-09-16",9.1307,9.7664,8.8445,9.6536,723000.0],["2008-09-17",9.505,9.6316,8.8555,9.2958,624300.0],["2008-09-18",9.5628,10.0774,9.3151,10.0306,1002300.0],["2008-09-19",10.2397,10.5645,9.6811,10.2838,1492800.0],["2008-09-22",10.2645,10.2728,9.7774,9.8104,381900.0],["2008-09-23",9.838,10.0966,9.582,9.6013,267600.0],["2008-09-24",9.6508,10.0966,9.3811,9.5985,356400.0],["2008-09-25",9.6894,9.8104,9.2105,9.6756,265500.0],["2008-09-26",9.5463,9.7747,9.4995,9.7526,411600.0],["2008-09-29",9.5573,9.7609,9.3426,9.4114,659700.0],["2008-09-30",9.4802,9.8462,9.4224,9.6068,406200.0],["2008-10-01",9.5077,9.7526,9.3179,9.4114,492900.0],["2008-10-02",9.3289,9.472,8.9188,8.9353,284700.0],["2008-10-03",9.0564,9.2133,8.4703,8.4978,360900.0],["2008-10-06",8.2969,8.44,7.8428,8.3217,622500.0],["2008-10-07",8.096,8.5171,7.5071,7.5456,445800.0],["2008-10-08",7.4493,7.9584,7.32,7.3558,812700.0],["2008-10-09",7.5401,7.6667,6.5302,6.7063,818700.0],["2008-10-10",6.4421,7.1796,6.167,7.042,1200600.0],["2008-10-13",7.3117,7.6199,6.8081,7.5759,463800.0],["2008-10-14",7.8236,7.8236,7.1164,7.3613,660300.0],["2008-10-15",7.3145,7.5897,6.5247,6.61,492600.0],["2008-10-16",4.8571,5.9413,4.8571,5.6936,1440900.0],["2008-10-17",5.479,5.9523,5.479,5.867,1189200.0],["2008-10-20",5.911,6.0101,5.8175,5.9441,523200.0],["2008-10-21",5.8587,6.0156,5.823,5.8945,611100.0],["2008-10-22",5.6744,5.7184,5.124,5.2176,691800.0],["2008-10-23",5.2423,5.6386,5.0249,5.5313,1050600.0],["2008-10-24",5.0387,5.6799,5.0387,5.3139,550500.0],["2008-10-27",5.179,5.7597,5.0882,5.2561,730200.0],["2008-10-28",5.3882,5.5478,5.0497,5.5065,790500.0],["2008-10-29",5.5615,5.867,5.3992,5.6634,563400.0],["2008-10-30",5.911,6.1229,5.801,6.0816,551400.0],["2008-10-31",6.0541,6.6595,5.933,6.5082,397500.0],["2008-11-03",6.4999,6.6348,6.3541,6.5935,569400.0],["2008-11-04",6.6898,6.7751,6.0982,6.3101,485400.0],["2008-11-05",6.211,6.3376,6.0596,6.1202,502800.0],["2008-11-06",6.0734,6.2385,5.8863,5.9606,338400.0],["2008-11-07",6.0073,6.0073,5.6634,5.8477,318000.0],["2008-11-10",5.9853,5.9853,5.5533,5.6386,313800.0],["2008-11-11",5.5781,5.867,5.4762,5.6248,444900.0],["2008-11-12",5.5368,5.6771,5.3579,5.3579,601200.0],["2008-11-13",5.4047,5.6799,4.9919,5.6799,679500.0],["2008-11-14",5.5781,5.6166,5.1433,5.1983,559200.0],["2008-11-17",5.157,5.3276,4.9534,5.0139,338100.0],["2008-11-18",5.0414,5.1955,4.6892,4.9011,429600.0],["2008-11-19",4.8405,4.9396,4.436,4.4608,765000.0],["2008-11-20",4.4223,4.6672,4.1884,4.2296,654900.0],["2008-11-21",4.3067,4.5213,4.0205,4.3755,798300.0],["2008-11-24",4.4608,4.78,4.2516,4.6947,546900.0],["2008-11-25",4.769,5.2616,4.7057,5.2478,648300.0],["2008-11-26",5.1236,5.5791,5.0656,5.546,418200.0],["2008-11-28",5.5349,5.8634,5.5349,5.8055,244800.0],["2008-12-01",5.6592,5.7668,4.693,4.7426,652500.0],["2008-12-02",4.8503,5.1595,4.5715,5.1595,526800.0],["2008-12-03",5.0215,5.5404,5.0215,5.4383,445800.0],["2008-12-04",5.3638,5.7392,5.3141,5.6039,703500.0],["2008-12-05",5.4797,6.1754,5.4052,6.065,992400.0],["2008-12-08",6.1975,6.6419,5.891,6.5729,769500.0],["2008-12-09",6.6888,7.0615,6.4652,6.479,787500.0],["2008-12-10",6.5481,6.8959,6.526,6.8241,461100.0],["2008-12-11",6.7082,7.0311,6.0512,6.1146,583200.0],["2008-12-12",5.9987,6.4211,5.8772,6.3576,583500.0],["2008-12-15",6.4487,6.5646,5.9628,6.0484,405900.0],["2008-12-16",6.1423,6.6723,6.0539,6.6226,618900.0],["2008-12-17",6.4349,7.3707,6.4349,7.2382,499800.0],["2008-12-18",7.2133,7.4342,6.7441,6.8103,584700.0],["2008-12-19",7.0201,7.241,6.6143,6.9842,906000.0],["2008-12-22",6.9897,7.2078,6.5977,6.8655,407400.0],["2008-12-23",6.9262,7.1637,6.7579,6.9235,480300.0],["2008-12-24",7.1333,7.1333,6.8462,6.9897,158100.0],["2008-12-26",7.0339,7.1278,6.7855,6.9925,98100.0],["2008-12-29",6.9483,6.9483,6.7275,6.8351,228900.0],["2008-12-30",6.9345,7.3597,6.6281,7.3238,333900.0],["2008-12-31",7.3238,7.5336,7.2548,7.4287,420000.0],["2009-01-02",7.437,7.5225,7.263,7.2796,294300.0],["2009-01-05",7.3017,7.39,7.114,7.1995,471600.0],["2009-01-06",7.2465,7.4701,7.1554,7.3652,629400.0],["2009-01-07",7.2465,7.39,6.849,6.9318,297000.0],["2009-01-08",6.9262,7.2272,6.8931,7.1747,315000.0],["2009-01-09",7.1526,7.1719,6.6723,6.6971,321300.0],["2009-01-12",6.7054,6.8158,6.4487,6.4846,446700.0],["2009-01-13",6.4459,6.6281,6.4459,6.6115,284400.0],["2009-01-14",6.5094,6.5232,6.1671,6.2775,361800.0],["2009-01-15",6.2748,6.3327,6.0594,6.2444,539700.0],["2009-01-16",6.3189,6.4293,6.1284,6.4045,378000.0],["2009-01-20",6.3327,6.4459,5.9435,5.9683,253500.0],["2009-01-21",6.0373,6.4459,5.9904,6.3824,448800.0],["2009-01-22",6.2223,6.3769,6.0235,6.1533,350400.0],["2009-01-23",6.0042,6.1754,5.949,6.1174,294900.0],["2009-01-26",6.0953,6.3935,6.0953,6.2637,196800.0],["2009-01-27",6.3051,6.3493,6.2223,6.2913,165900.0],["2009-01-28",6.3797,6.6612,6.3272,6.5757,248100.0],["2009-01-29",6.5149,6.5149,6.0346,6.134,270600.0],["2009-01-30",6.0732,6.1036,5.7226,5.7972,274800.0],["2009-02-02",5.7364,5.8248,5.4659,5.8027,441900.0],["2009-02-03",5.8303,5.9159,5.673,5.8524,183600.0],["2009-02-04",5.8358,6.076,5.5791,5.6812,426000.0],["2009-02-05",5.5846,6.8931,5.5294,6.6033,1364700.0],["2009-02-06",6.5646,7.0974,6.5039,7.0919,913800.0],["2009-02-09",7.0836,7.321,7.0201,7.2741,415800.0],["2009-02-10",7.2051,7.3955,7.0781,7.1361,408300.0],["2009-02-11",7.1581,7.3238,7.0063,7.114,510000.0],["2009-02-12",7.0173,7.3017,6.918,7.2548,408600.0],["2009-02-13",7.2824,7.448,7.1499,7.2465,212700.0],["2009-02-17",6.987,7.0422,6.849,6.86,373200.0],["2009-02-18",7.0229,7.0284,6.7606,6.8545,292500.0],["2009-02-19",6.9566,6.9566,6.6916,6.733,322800.0],["2009-02-20",6.6336,6.7799,6.4846,6.6088,300000.0],["2009-02-23",6.6281,6.7192,6.2361,6.2665,276600.0],["2009-02-24",6.3576,6.5287,6.2996,6.4708,425400.0],["2009-02-25",6.4376,6.5039,6.0732,6.214,362100.0],["2009-02-26",6.2913,6.3603,6.087,6.1229,204900.0],["2009-02-27",6.0042,6.1947,5.9849,6.0153,273900.0],["2009-03-02",5.9352,5.9352,5.6895,5.7447,507000.0],["2009-03-03",5.8441,5.9766,5.5708,5.5929,331800.0],["2009-03-04",5.6868,6.007,5.684,5.8496,306900.0],["2009-03-05",5.7171,5.9269,5.6067,5.6343,388800.0],["2009-03-06",5.6868,5.7751,5.2478,5.4714,484500.0],["2009-03-09",5.4079,5.499,5.3168,5.3417,441900.0],["2009-03-10",5.5101,5.6647,5.2506,5.2837,607200.0],["2009-03-11",5.3362,5.5073,5.2948,5.4411,527700.0],["2009-03-12",5.43,6.0235,5.43,5.9352,905100.0],["2009-03-13",6.0208,6.2637,5.9656,6.2113,374100.0],["2009-03-16",6.2554,6.5867,6.2085,6.2195,306000.0],["2009-03-17",6.2333,6.6502,6.2333,6.6253,398100.0],["2009-03-18",6.6198,7.0919,6.4487,7.0035,505800.0],["2009-03-19",7.0615,7.1499,6.8876,7.0229,285000.0],["2009-03-20",7.1002,7.2189,6.7192,6.7247,394800.0],["2009-03-23",6.9318,7.4894,6.7054,7.4535,589200.0],["2009-03-24",7.3017,7.8345,7.2133,7.5612,522900.0],["2009-03-25",7.5971,8.2762,7.5281,7.7848,646800.0],["2009-03-26",7.7875,8.1381,7.702,8.1298,440400.0],["2009-03-27",7.9863,8.0829,7.5529,7.5557,423600.0],["2009-03-30",7.4949,7.5557,7.0477,7.3127,427800.0],["2009-03-31",7.3873,7.5529,7.2244,7.3459,324300.0],["2009-04-01",7.2272,7.8428,7.1443,7.771,476400.0],["2009-04-02",7.9587,8.831,7.771,8.4501,646200.0],["2009-04-03",8.4694,8.4694,8.0029,8.2348,257400.0],["2009-04-06",8.1437,8.3424,7.6468,7.8786,293100.0],["2009-04-07",7.7434,7.9339,7.7379,7.84,396000.0],["2009-04-08",7.8786,8.2679,7.8786,8.2513,319200.0],["2009-04-09",8.3231,9.085,8.3231,9.0684,720900.0],["2009-04-13",8.958,9.0022,8.5467,8.7758,433500.0],["2009-04-14",8.6047,8.6406,8.3645,8.4087,612000.0],["2009-04-15",8.3728,8.6102,8.2817,8.5577,792600.0],["2009-04-16",8.6185,9.1457,8.2762,9.027,1214700.0],["2009-04-17",9.0574,9.3859,8.8807,9.2037,700800.0],["2009-04-20",9.0077,9.0077,8.6461,8.6544,773700.0],["2009-04-21",8.6433,9.292,8.5936,9.1899,477000.0],["2009-04-22",9.0105,9.4301,8.9,9.1264,639300.0],["2009-04-23",9.1319,9.281,8.6185,8.8255,793200.0],["2009-04-24",8.9442,9.5074,8.7869,9.4163,591000.0],["2009-04-27",9.2286,9.2286,8.7565,9.0712,915000.0],["2009-04-28",8.9525,9.4494,8.9166,9.2451,717300.0],["2009-04-29",9.3003,9.8883,9.1513,9.5957,692100.0],["2009-04-30",9.6509,9.8552,9.2396,9.2644,802500.0],["2009-05-01",9.2175,9.2175,8.5219,8.7951,810600.0],["2009-05-04",8.9277,9.3749,8.82,9.3693,1008900.0],["2009-05-05",9.3307,9.3721,8.9056,9.0905,769500.0],["2009-05-06",9.1927,9.1927,8.555,8.8504,300600.0],["2009-05-07",8.9911,9.0767,8.6212,8.6958,349500.0],["2009-05-08",8.8117,9.0795,8.6212,9.0574,279000.0],["2009-05-11",8.8448,8.8448,8.4666,8.5439,381000.0],["2009-05-12",8.5246,8.8145,8.2513,8.682,630300.0],["2009-05-13",8.5522,8.5522,8.2458,8.301,642000.0],["2009-05-14",8.3811,8.7758,8.163,8.4915,363000.0],["2009-05-15",8.4611,8.6074,8.2403,8.3838,365400.0],["2009-05-18",8.4722,8.682,8.3811,8.6626,350700.0],["2009-05-19",8.6047,8.7289,8.4887,8.5798,134700.0],["2009-05-20",8.6764,8.9332,8.3617,8.4114,238500.0],["2009-05-21",8.3231,8.3231,7.8924,8.0691,320400.0],["2009-05-22",8.3148,8.3148,7.9973,8.0001,213000.0],["2009-05-26",7.92,8.6295,7.92,8.5798,267900.0],["2009-05-27",8.4942,8.6571,8.2099,8.243,215100.0],["2009-05-28",8.3316,8.4726,7.9913,8.2928,219300.0],["2009-05-29",8.3454,8.4311,8.1407,8.4256,319500.0],["2009-06-01",8.5611,8.9539,8.539,8.8986,278700.0],["2009-06-02",8.835,9.261,8.7409,9.1393,257400.0],["2009-06-03",9.1033,9.1669,8.8212,8.9954,210600.0],["2009-06-04",9.0701,9.1337,8.8378,9.0867,343800.0],["2009-06-05",9.2001,9.344,8.9705,9.0812,202500.0],["2009-06-08",8.9899,9.0839,8.7714,8.8295,497700.0],["2009-06-09",8.8654,8.9484,8.7188,8.835,462900.0],["2009-06-10",8.8709,8.8737,8.2984,8.4892,402600.0],["2009-06-11",8.4865,8.5694,8.1794,8.1822,406500.0],["2009-06-12",8.1379,8.1794,7.9139,8.1352,354900.0],["2009-06-15",8.1186,8.2679,7.8834,8.243,629100.0],["2009-06-16",8.2624,8.5556,8.2624,8.4699,489600.0],["2009-06-17",8.5003,9.1171,8.3454,9.0895,560100.0],["2009-06-18",8.9899,9.6067,8.8903,9.4823,630900.0],["2009-06-19",9.6012,10.3729,9.4906,9.864,5038800.0],["2009-06-22",9.7644,10.0631,8.9982,9.0203,1321500.0],["2009-06-23",9.1088,9.6261,8.8018,9.2859,817200.0],["2009-06-24",9.3246,9.6372,9.1005,9.1614,641100.0],["2009-06-25",9.1337,9.4657,8.9982,9.4242,897300.0],["2009-06-26",9.3384,9.6897,9.3191,9.6565,1977300.0],["2009-06-29",9.651,9.7395,9.3329,9.5155,405900.0],["2009-06-30",9.5459,9.6261,9.1282,9.1531,443700.0],["2009-07-01",9.2527,9.5569,9.2056,9.3854,405000.0],["2009-07-02",9.2499,9.2499,8.8875,8.8958,470100.0],["2009-07-06",8.9014,8.9318,8.6054,8.8986,422100.0],["2009-07-07",8.9401,9.0286,8.7133,8.7271,389100.0],["2009-07-08",8.7935,8.9567,8.3647,8.5667,378300.0],["2009-07-09",8.6524,9.0397,8.4256,8.918,607200.0],["2009-07-10",8.8903,9.1171,8.7714,8.9816,456900.0],["2009-07-13",9.0314,9.1227,8.5999,9.0812,850200.0],["2009-07-14",9.048,9.2195,8.8765,9.131,627000.0],["2009-07-15",9.2914,9.7423,9.1282,9.5874,878700.0],["2009-07-16",10.5057,11.4462,10.2789,11.2885,3465900.0],["2009-07-17",11.319,11.7117,11.1917,11.5513,1510500.0],["2009-07-20",11.579,12.2899,11.3881,12.2733,1505100.0],["2009-07-21",12.4282,12.4946,11.8998,12.0962,2420400.0],["2009-07-22",11.9247,12.3009,11.9247,12.0437,1677900.0],["2009-07-23",12.0188,12.5748,11.9745,12.2622,1930500.0],["2009-07-24",12.1239,12.3784,11.9994,12.1986,1884000.0],["2009-07-27",12.1433,12.6688,11.9109,12.2345,1470900.0],["2009-07-28",12.1101,12.2705,11.8418,12.1156,1634400.0],["2009-07-29",12.0465,12.5139,11.9275,12.3839,819600.0],["2009-07-30",12.4392,12.5222,12.0824,12.3314,1249200.0],["2009-07-31",12.2428,12.7186,12.1626,12.348,1349700.0],["2009-08-03",12.4973,12.8071,12.4337,12.8016,1304100.0],["2009-08-04",12.7048,13.0035,12.4392,12.8625,873000.0],["2009-08-05",12.832,12.9759,12.2014,12.5471,988200.0],["2009-08-06",12.5665,12.8182,12.1073,12.3037,739500.0],["2009-08-07",12.5444,13.2165,12.3507,12.9842,799200.0],["2009-08-10",12.8569,12.8984,12.4365,12.5388,466500.0],["2009-08-11",12.4309,12.738,11.9773,12.0962,799200.0],["2009-08-12",12.135,12.6329,12.135,12.4226,681300.0],["2009-08-13",12.4724,12.4918,12.1018,12.218,591000.0],["2009-08-14",12.1626,12.1626,11.4268,11.6315,733800.0],["2009-08-17",11.3798,11.5154,11.0645,11.3245,411000.0],["2009-08-18",11.3826,11.8639,11.3411,11.8086,714900.0],["2009-08-19",11.5983,11.8501,11.2609,11.7422,547500.0],["2009-08-20",11.6786,11.9884,11.6094,11.8943,777300.0],["2009-08-21",12.1128,12.478,11.9994,12.3341,562500.0],["2009-08-24",12.3286,12.4614,12.0741,12.2124,546600.0],["2009-08-25",12.2428,12.8431,12.1488,12.4724,794100.0],["2009-08-26",12.4973,12.8874,12.0962,12.6024,660900.0],["2009-08-27",12.619,12.7297,11.7588,12.1128,589800.0],["2009-08-28",12.1626,12.265,11.6066,11.8086,467100.0],["2009-08-31",11.8058,11.8058,11.1862,11.4241,599700.0],["2009-09-01",11.3162,11.9496,10.9621,11.0064,544500.0],["2009-09-02",11.0064,11.2111,10.7879,10.8902,515400.0],["2009-09-03",11.0009,11.0645,10.7242,10.9649,392400.0],["2009-09-04",10.9262,11.0866,10.6689,10.9013,441600.0],["2009-09-08",10.976,11.1226,10.6496,11.1143,742500.0],["2009-09-09",11.1198,11.4711,10.9289,11.2,527100.0],["2009-09-10",11.2221,11.2968,11.0423,11.2304,496800.0],["2009-09-11",11.2802,11.5624,11.2277,11.3328,355200.0],["2009-09-14",11.2498,11.33,10.8791,11.3107,541500.0],["2009-09-15",11.2719,11.6537,11.1143,11.5347,636600.0],["2009-09-16",11.5237,12.0852,11.1834,11.8832,672000.0],["2009-09-17",11.8943,12.1986,11.5485,11.8915,648000.0],["2009-09-18",11.933,12.0769,11.6149,11.6481,1611900.0],["2009-09-21",11.6066,11.7532,11.1862,11.4434,750900.0],["2009-09-22",11.5651,11.8473,11.4656,11.532,444300.0],["2009-09-23",11.5154,11.6592,11.2304,11.2747,406200.0],["2009-09-24",11.2913,11.5264,11.0147,11.0894,634500.0],["2009-09-25",11.023,11.3356,10.9179,10.9981,353700.0],["2009-09-28",11.0285,11.2858,10.8902,11.0811,426000.0],["2009-09-29",11.1253,11.3992,10.9123,11.2166,451800.0],["2009-09-30",11.1945,11.413,10.6883,10.9151,518700.0],["2009-10-01",10.8266,11.0147,10.4006,10.4061,626700.0],["2009-10-02",10.2955,10.7519,10.2014,10.5334,637800.0],["2009-10-05",10.5306,10.8847,10.5168,10.68,299400.0],["2009-10-06",10.7823,11.2636,10.68,10.893,399900.0],["2009-10-07",10.8404,10.9926,10.6496,10.774,276000.0],["2009-10-08",10.8321,11.6177,10.8321,11.2277,755400.0],["2009-10-09",11.2166,11.4241,10.9345,11.0866,474900.0],["2009-10-12",11.0811,11.3079,10.9345,10.9621,281100.0],["2009-10-13",10.9372,11.5015,10.8791,11.1364,572400.0],["2009-10-14",11.2498,11.5817,11.1807,11.3743,533700.0],["2009-10-15",11.3605,11.4905,11.1226,11.3743,410100.0],["2009-10-16",11.1226,11.2692,9.9857,10.5638,2807100.0],["2009-10-19",10.6468,10.8957,10.6108,10.7989,594300.0],["2009-10-20",10.7823,11.023,10.5776,10.8266,574500.0],["2009-10-21",10.8266,11.366,10.7021,10.7242,818400.0],["2009-10-22",10.7381,11.7062,10.5113,11.3853,1107600.0],["2009-10-23",11.4047,11.6205,10.6772,10.81,769800.0],["2009-10-26",10.7879,11.0534,10.5195,10.6662,561000.0],["2009-10-27",10.6745,10.8847,10.5417,10.5887,630600.0],["2009-10-28",10.5306,10.5998,9.7976,9.8529,941700.0],["2009-10-29",9.9331,10.2844,9.9331,10.1129,549000.0],["2009-10-30",10.077,10.2042,9.8197,9.8695,840300.0],["2009-11-02",9.9193,10.2955,9.7284,10.2568,1140000.0],["2009-11-03",10.2042,10.3398,9.9746,10.301,645900.0],["2009-11-04",10.3812,10.4753,10.0659,10.1019,675900.0],["2009-11-05",10.2568,10.6883,10.2457,10.6081,576000.0],["2009-11-06",10.4421,10.8377,10.254,10.5168,404100.0],["2009-11-09",10.6357,10.8404,10.5002,10.7464,334500.0],["2009-11-10",10.7132,11.0036,10.4836,10.6468,341400.0],["2009-11-11",10.774,11.0423,10.6772,10.7796,282600.0],["2009-11-12",10.6053,10.8543,10.3453,10.4227,294600.0],["2009-11-13",10.4338,10.561,10.0963,10.3259,437700.0],["2009-11-16",10.4532,10.9704,10.3785,10.8211,360000.0],["2009-11-17",10.8183,10.9151,10.4338,10.7132,344700.0],["2009-11-18",10.8625,10.8985,10.6689,10.8294,177600.0],["2009-11-19",10.6966,10.8847,10.0078,10.0161,684900.0],["2009-11-20",9.9414,10.1295,9.9193,9.9829,410700.0],["2009-11-23",10.1821,10.7021,10.1821,10.3204,410700.0],["2009-11-24",10.3591,10.5306,9.7616,9.817,881400.0],["2009-11-25",9.8972,10.1074,9.6897,9.864,318300.0],["2009-11-27",9.558,9.8918,9.4996,9.6192,300600.0],["2009-11-30",9.6303,10.042,9.4579,9.9975,616200.0],["2009-12-01",10.1199,10.3146,10.017,10.1978,826800.0],["2009-12-02",10.1783,10.5483,10.1783,10.5205,610800.0],["2009-12-03",10.5316,10.679,10.1978,10.2339,624300.0],["2009-12-04",10.3341,10.8487,10.3341,10.8014,848700.0],["2009-12-07",10.7569,11.0323,10.6929,10.807,536400.0],["2009-12-08",10.7736,10.9489,10.615,10.7625,351000.0],["2009-12-09",10.7402,10.8932,10.5233,10.7931,267300.0],["2009-12-10",10.8125,10.9795,10.1783,10.2562,501600.0],["2009-12-11",10.2618,10.5121,10.17,10.348,375900.0],["2009-12-14",10.3869,10.679,10.2673,10.6456,246000.0],["2009-12-15",10.6596,10.7263,10.3647,10.3786,321300.0],["2009-12-16",10.4787,10.5622,10.284,10.4092,257400.0],["2009-12-17",10.348,10.5789,10.0921,10.5399,405300.0],["2009-12-18",10.6095,10.7208,10.4203,10.5956,1097400.0],["2009-12-21",10.6317,10.8376,10.3591,10.5483,526200.0],["2009-12-22",10.5427,10.8765,10.4537,10.7959,499200.0],["2009-12-23",10.8348,10.8459,10.3925,10.6762,421500.0],["2009-12-24",10.7235,10.7319,10.5427,10.6317,83100.0],["2009-12-28",10.6456,10.6456,10.2924,10.4593,351900.0],["2009-12-29",10.5149,10.5205,10.3897,10.4175,110700.0],["2009-12-30",10.3814,10.718,10.3091,10.4593,244200.0],["2009-12-31",10.4398,10.6262,10.2061,10.2395,229500.0],["2010-01-04",10.3563,10.412,10.2562,10.412,293100.0],["2010-01-05",10.4092,10.4648,10.1032,10.22,267600.0],["2010-01-06",10.2367,10.3452,10.0142,10.0949,248100.0],["2010-01-07",10.1032,10.7764,10.1032,10.6762,626700.0],["2010-01-08",10.6039,11.0573,10.4259,10.6707,239700.0],["2010-01-11",10.7041,10.7486,10.2979,10.5038,250800.0],["2010-01-12",10.4203,10.4676,10.2256,10.3758,196200.0],["2010-01-13",10.4509,10.654,10.3174,10.412,201000.0],["2010-01-14",10.3897,10.476,10.2729,10.3035,227700.0],["2010-01-15",10.3397,10.3897,9.8278,9.953,499500.0],["2010-01-19",9.9558,10.2673,9.8862,10.2284,358800.0],["2010-01-20",10.1366,10.1366,9.3661,9.6248,516300.0],["2010-01-21",9.6693,9.7861,9.2186,9.4412,577800.0],["2010-01-22",9.4606,9.9113,9.1908,9.38,520500.0],["2010-01-25",9.4968,9.7944,9.188,9.7221,435600.0],["2010-01-26",9.6554,9.8223,9.3271,9.38,256200.0],["2010-01-27",9.3549,9.6248,9.1825,9.519,301500.0],["2010-01-28",9.5663,9.6387,9.1463,9.4106,419100.0],["2010-01-29",9.4272,9.8056,9.3855,9.4412,410100.0],["2010-02-01",9.4578,9.8556,9.2715,9.4551,321900.0],["2010-02-02",9.4384,9.8946,9.3327,9.7889,460200.0],["2010-02-03",9.7138,9.8,9.4745,9.6748,278400.0],["2010-02-04",9.5663,9.622,9.0823,9.1852,532500.0],["2010-02-05",9.1797,9.4912,8.857,9.2909,510600.0],["2010-02-08",9.1936,9.5385,9.01,9.1852,284700.0],["2010-02-09",9.5163,9.8056,9.4161,9.494,585600.0],["2010-02-10",9.4996,9.7527,9.1936,9.6693,616200.0],["2010-02-11",9.6637,10.0837,9.4996,10.0782,571500.0],["2010-02-12",9.9474,10.1783,9.8,10.1783,363000.0],["2010-02-16",10.2228,10.2618,10.0893,10.2618,252000.0],["2010-02-17",10.2729,10.3063,9.583,9.8723,393600.0],["2010-02-18",9.8223,9.8918,9.5441,9.8195,272400.0],["2010-02-19",9.8195,10.0225,9.6971,9.9391,247500.0],["2010-02-22",9.9447,10.131,9.8473,9.9892,165600.0],["2010-02-23",9.9474,10.1449,9.5663,9.672,385200.0],["2010-02-24",9.7249,9.8111,9.3744,9.6915,417000.0],["2010-02-25",9.5246,9.7193,9.3049,9.711,534000.0],["2010-02-26",9.7471,9.8751,9.4245,9.8028,379200.0],["2010-03-01",9.8668,10.2812,9.7944,10.2757,483300.0],["2010-03-02",10.284,10.284,9.9252,10.0559,409800.0],["2010-03-03",10.1116,10.3591,10.0309,10.1422,376500.0],["2010-03-04",10.17,10.3202,9.9892,10.1867,146700.0],["2010-03-05",10.2145,10.4175,10.106,10.3703,381600.0],["2010-03-08",10.3981,10.8877,10.2951,10.8821,448500.0],["2010-03-09",10.807,10.8849,10.5566,10.7068,438900.0],["2010-03-10",10.6762,11.1269,10.6762,10.9294,594900.0],["2010-03-11",10.8487,10.871,10.7041,10.8376,277500.0],["2010-03-12",10.8515,10.8765,10.3925,10.6234,266400.0],["2010-03-15",10.5566,10.96,10.5566,10.921,634200.0],["2010-03-16",10.9349,10.9961,10.7625,10.9127,281700.0],["2010-03-17",10.9071,11.1269,10.8765,10.9655,270600.0],["2010-03-18",10.9377,10.9961,10.6345,10.6596,277800.0],["2010-03-19",10.7235,10.7374,10.1811,10.2673,1528500.0],["2010-03-22",10.2089,10.7041,10.0476,10.6818,437400.0],["2010-03-23",10.6957,10.8292,10.2924,10.7235,372300.0],["2010-03-24",10.6679,10.9294,10.6679,10.6957,230400.0],["2010-03-25",10.7319,10.985,10.3981,10.4036,279300.0],["2010-03-26",10.476,10.6735,10.2646,10.4231,219600.0],["2010-03-29",10.4315,10.5622,10.3285,10.4398,130500.0],["2010-03-30",10.6206,10.9155,10.5789,10.7124,435900.0],["2010-03-31",10.6373,10.8487,10.5288,10.7152,375300.0],["2010-04-01",10.8209,11.0712,10.718,11.0073,551400.0],["2010-04-05",11.049,11.2548,10.8598,11.1714,294900.0],["2010-04-06",11.1241,11.316,10.8014,10.832,443100.0],["2010-04-07",10.7847,11.0462,10.4454,10.5984,538200.0],["2010-04-08",10.5733,11.1074,10.4704,11.0351,519300.0],["2010-04-09",11.0295,11.3995,10.8737,11.3605,366600.0],["2010-04-12",11.3105,11.75,11.1853,11.7416,552600.0],["2010-04-13",11.7667,11.8001,11.5636,11.7862,379500.0],["2010-04-14",11.8056,12.4232,11.7917,12.209,886500.0],["2010-04-15",11.9447,12.0588,10.9238,11.0434,2016000.0],["2010-04-16",11.1074,11.3216,10.743,11.0768,970800.0],["2010-04-19",11.049,11.1936,10.8487,11.1352,577800.0],["2010-04-20",11.5414,11.8446,11.2187,11.5441,757800.0],["2010-04-21",11.572,11.8251,11.4357,11.7583,513600.0],["2010-04-22",11.6832,12.4287,11.5469,12.3731,690000.0],["2010-04-23",12.3369,12.9712,12.3369,12.54,940800.0],["2010-04-26",12.5984,12.8516,12.0143,12.0421,614700.0],["2010-04-27",11.9753,12.0727,11.1909,11.2771,678000.0],["2010-04-28",11.3856,11.8919,11.291,11.6582,408900.0],["2010-04-29",11.7945,12.2674,11.6387,12.2618,590700.0],["2010-04-30",12.3008,12.5177,11.6693,11.6971,674700.0],["2010-05-03",11.7194,11.9697,11.5914,11.9475,306600.0],["2010-05-04",11.7556,11.7667,11.3355,11.533,882600.0],["2010-05-05",11.4746,11.5247,10.9655,11.0518,665400.0],["2010-05-06",10.9934,11.3077,10.4315,10.8376,1026900.0],["2010-05-07",10.8209,11.4746,10.4315,10.5817,1402500.0],["2010-05-10",10.8404,11.2548,10.8404,11.1992,526800.0],["2010-05-11",10.9878,11.2048,10.807,10.921,698700.0],["2010-05-12",10.9906,11.7806,10.871,11.7194,652200.0],["2010-05-13",11.6165,11.7583,11.2548,11.4106,571800.0],["2010-05-14",11.3772,11.3772,10.8543,11.2131,427800.0],["2010-05-17",11.266,11.3578,10.7625,11.1881,678300.0],["2010-05-18",11.3578,11.5831,10.8487,10.9461,430500.0],["2010-05-19",10.871,11.266,10.5705,10.718,513900.0],["2010-05-20",10.5622,10.629,9.8111,9.9808,807000.0],["2010-05-21",9.8028,10.1783,9.5997,10.017,648000.0],["2010-05-24",9.9753,10.1533,9.7444,9.7694,377400.0],["2010-05-25",9.6665,9.8501,9.3271,9.7583,513000.0],["2010-05-26",9.825,10.679,9.686,10.4537,1174800.0],["2010-05-27",10.7529,10.8564,10.4006,10.8201,381600.0],["2010-05-28",10.7473,10.8592,10.3307,10.3614,589200.0],["2010-06-01",10.216,10.4509,10.0538,10.0566,744300.0],["2010-06-02",10.0818,10.2831,10.0118,10.1936,656100.0],["2010-06-03",10.2971,10.4649,10.023,10.2999,276000.0],["2010-06-04",9.9643,10.0762,9.6427,9.721,771000.0],["2010-06-07",9.7546,9.7546,9.0666,9.1085,890700.0],["2010-06-08",9.1337,9.2707,8.9547,9.0498,1083900.0],["2010-06-09",9.1896,9.4134,9.089,9.1813,898500.0],["2010-06-10",9.3798,9.4274,9.075,9.405,635100.0],["2010-06-11",9.2959,9.5085,9.0163,9.4973,843000.0],["2010-06-14",9.5476,9.7322,9.3658,9.4106,334500.0],["2010-06-15",9.4693,9.7154,9.2875,9.6763,361200.0],["2010-06-16",9.5868,9.6287,9.1701,9.254,610500.0],["2010-06-17",9.2652,9.4218,8.6079,8.7422,1189800.0],["2010-06-18",8.8093,9.0414,8.4905,8.7646,5905800.0],["2010-06-21",8.896,9.363,8.8736,8.9463,1182900.0],["2010-06-22",8.9631,9.2204,8.7506,8.7618,763800.0],["2010-06-23",8.7702,8.9855,8.6052,8.8205,327000.0],["2010-06-24",8.7142,8.9659,8.6247,8.7002,525600.0],["2010-06-25",8.7282,9.0051,8.6359,8.9212,762900.0],["2010-06-28",8.8904,9.0834,8.7142,8.9016,547500.0],["2010-06-29",8.7366,8.8736,8.5101,8.58,538500.0],["2010-06-30",8.5548,8.7813,8.4569,8.4765,521100.0],["2010-07-01",8.4793,8.5828,8.3479,8.4765,613200.0],["2010-07-02",8.552,8.594,8.3479,8.4961,457800.0],["2010-07-06",8.6163,8.745,8.1801,8.2668,473400.0],["2010-07-07",8.3003,8.6667,8.2528,8.6443,372000.0],["2010-07-08",8.7142,8.8624,8.6359,8.7702,528600.0],["2010-07-09",8.7478,8.9743,8.6918,8.9603,241800.0],["2010-07-12",8.9212,9.0302,8.6219,8.6611,405900.0],["2010-07-13",8.7646,9.2428,8.6974,9.2148,606000.0],["2010-07-14",9.1393,9.1813,8.9212,9.1225,473700.0],["2010-07-15",8.6555,8.9016,8.3618,8.7674,1636800.0],["2010-07-16",8.6974,8.7198,8.5129,8.5548,1237800.0],["2010-07-19",8.6135,8.6135,8.1493,8.3115,984600.0],["2010-07-20",8.1717,8.373,7.9955,8.3507,955500.0],["2010-07-21",8.429,8.4877,8.1689,8.2891,626100.0],["2010-07-22",8.3646,8.8289,8.3646,8.7086,782100.0],["2010-07-23",8.6835,8.9435,8.552,8.8708,756900.0],["2010-07-26",8.8513,9.0526,8.7366,9.0358,794700.0],["2010-07-27",9.1002,9.254,9.0302,9.1393,479100.0],["2010-07-28",9.1393,9.1589,8.7002,8.7674,324600.0],["2010-07-29",8.8373,8.9659,8.4905,8.7506,361500.0],["2010-07-30",8.6387,8.8764,8.5464,8.6611,236100.0],["2010-08-02",8.7981,9.0778,8.7142,9.0107,332100.0],["2010-08-03",8.9547,9.0358,8.7925,8.8596,257700.0],["2010-08-04",8.9044,9.0946,8.8792,8.9407,303000.0],["2010-08-05",8.8792,8.9435,8.7198,8.7506,204300.0],["2010-08-06",8.6667,8.7674,8.4429,8.6471,236400.0],["2010-08-09",8.7506,8.8596,8.6191,8.8429,190500.0],["2010-08-10",8.7142,8.7562,8.4178,8.4905,175500.0],["2010-08-11",8.3367,8.4094,8.0654,8.1185,366600.0],["2010-08-12",7.9452,8.2164,7.9452,8.1577,348300.0],["2010-08-13",8.1046,8.2947,8.071,8.0822,298500.0],["2010-08-16",8.0095,8.3618,8.0095,8.236,286800.0],["2010-08-17",8.3646,8.552,8.2807,8.3451,349800.0],["2010-08-18",8.3563,8.4989,8.2332,8.3563,264300.0],["2010-08-19",8.3171,8.3507,7.8836,8.0878,452700.0],["2010-08-20",8.0291,8.1046,7.9088,8.0486,213000.0],["2010-08-23",8.0822,8.1102,7.5704,7.576,305400.0],["2010-08-24",7.5089,7.7158,7.3551,7.6124,286500.0],["2010-08-25",7.562,7.7074,7.3886,7.6655,254100.0],["2010-08-26",7.6991,7.8081,7.562,7.5788,113100.0],["2010-08-27",7.6711,7.9004,7.4865,7.8808,212700.0],["2010-08-30",7.8333,7.8333,7.4166,7.4222,234000.0],["2010-08-31",7.3942,7.5508,7.2041,7.2488,329100.0],["2010-09-01",7.3551,7.5732,7.3131,7.5257,330600.0],["2010-09-02",7.548,7.7718,7.4278,7.7494,270600.0],["2010-09-03",7.8948,7.934,7.6795,7.92,184800.0],["2010-09-07",7.8724,7.9591,7.5928,7.6319,267300.0],["2010-09-08",7.6627,7.8696,7.6543,7.7662,198600.0],["2010-09-09",7.8696,7.9144,7.6068,7.6935,219000.0],["2010-09-10",7.7102,7.8948,7.6655,7.769,102900.0],["2010-09-13",7.8696,8.0962,7.8249,8.057,179400.0],["2010-09-14",8.0011,8.0682,7.9172,7.9647,213000.0],["2010-09-15",7.9228,8.0962,7.906,7.9731,138300.0],["2010-09-16",7.9507,7.9731,7.5089,7.6823,231300.0],["2010-09-17",7.7857,7.8724,7.5368,7.6879,332400.0],["2010-09-20",7.7102,8.0486,7.5341,8.0346,268200.0],["2010-09-21",8.0542,8.3115,7.9647,8.1102,628200.0],["2010-09-22",8.0766,8.1241,7.9647,8.0095,395100.0],["2010-09-23",7.948,7.9703,7.783,7.8165,434400.0],["2010-09-24",7.9004,8.1493,7.7578,8.1325,459300.0],["2010-09-27",8.1353,8.1353,7.92,8.0263,269700.0],["2010-09-28",8.0291,8.1074,7.7857,8.0878,286800.0],["2010-09-29",8.0346,8.2556,7.9871,8.1773,258300.0],["2010-09-30",8.222,8.3507,7.934,8.1801,459600.0],["2010-10-01",8.2752,8.3535,8.2108,8.25,225600.0],["2010-10-04",8.25,8.3591,8.1661,8.1996,282300.0],["2010-10-05",8.2863,8.5716,8.236,8.4793,283500.0],["2010-10-06",8.4765,8.5073,8.3535,8.4709,171300.0],["2010-10-07",8.5604,8.5828,8.3283,8.401,206400.0],["2010-10-08",8.3786,8.5268,8.3786,8.4625,499500.0],["2010-10-11",8.4402,8.6974,8.4402,8.6331,205500.0],["2010-10-12",8.6247,8.9268,8.5856,8.8261,648000.0],["2010-10-13",8.8596,8.9435,8.8093,8.8261,802800.0],["2010-10-14",7.8333,8.6331,7.8305,8.415,1254300.0],["2010-10-15",8.4989,8.5129,8.3618,8.3786,815700.0],["2010-10-18",8.387,8.5464,8.3702,8.5157,495600.0],["2010-10-19",8.4597,8.6024,8.3702,8.4541,789300.0],["2010-10-20",8.4569,8.5716,8.3646,8.387,777000.0],["2010-10-21",8.4318,8.5352,8.2248,8.443,654900.0],["2010-10-22",8.4569,8.5296,8.3507,8.401,191400.0],["2010-10-25",8.4541,8.6219,8.4066,8.4597,242400.0],["2010-10-26",8.4234,8.5548,8.3311,8.5324,555000.0],["2010-10-27",8.4765,8.58,8.2248,8.4793,584700.0],["2010-10-28",8.5157,8.5912,8.3814,8.5101,329700.0],["2010-10-29",8.4905,8.5996,8.4234,8.429,285600.0],["2010-11-01",8.4653,8.6052,8.373,8.4569,487800.0],["2010-11-02",8.5968,8.7701,8.5324,8.7674,225300.0],["2010-11-03",8.7534,8.7618,8.5856,8.6974,225300.0],["2010-11-04",8.8065,9.019,8.7562,9.0135,280200.0],["2010-11-05",9.0386,9.2819,9.0246,9.2624,293100.0],["2010-11-08",9.2679,9.3323,9.1868,9.2288,303300.0],["2010-11-09",9.1617,9.226,9.1002,9.1785,517500.0],["2010-11-10",9.2092,9.3435,9.1449,9.3435,230400.0],["2010-11-11",9.2652,9.3407,9.1924,9.2763,179400.0],["2010-11-12",9.2288,9.2875,9.2008,9.2288,414000.0],["2010-11-15",9.2456,9.3267,9.1169,9.1169,160500.0],["2010-11-16",9.089,9.089,8.8513,8.9687,228300.0],["2010-11-17",8.9659,9.089,8.91,8.9631,156000.0],["2010-11-18",9.1225,9.3127,9.089,9.1421,136200.0],["2010-11-19",9.1533,9.2092,9.047,9.184,168300.0],["2010-11-22",9.1617,9.2288,8.9603,9.1477,164100.0],["2010-11-23",9.0498,9.089,8.9072,9.0582,227400.0],["2010-11-24",9.1757,9.3966,9.0107,9.3938,220200.0],["2010-11-26",9.2959,9.3826,9.2288,9.2484,66300.0],["2010-11-29",9.2202,9.2399,9.0936,9.2118,225900.0],["2010-11-30",9.1049,9.3525,9.0627,9.1949,236100.0],["2010-12-01",9.4172,9.6845,9.4172,9.6535,274500.0],["2010-12-02",9.6535,9.9855,9.6198,9.9518,349200.0],["2010-12-03",9.8871,10.008,9.8083,9.9687,290400.0],["2010-12-06",9.9884,10.1009,9.8477,10.0559,230700.0],["2010-12-07",10.2191,10.2331,10.0868,10.1966,258300.0],["2010-12-08",10.2416,10.2697,9.9405,10.1262,588000.0],["2010-12-09",10.2247,10.2528,10.0812,10.2078,192600.0],["2010-12-10",10.2416,10.3738,10.129,10.3091,189000.0],["2010-12-13",10.3851,10.5061,10.2585,10.3738,196200.0],["2010-12-14",10.3766,10.4301,10.2528,10.3569,156000.0],["2010-12-15",10.3907,10.6636,10.326,10.4498,234000.0],["2010-12-16",10.4301,10.5483,10.2388,10.4329,270900.0],["2010-12-17",10.4582,10.6299,10.2416,10.6299,540300.0],["2010-12-20",10.6833,10.8437,10.5708,10.6355,324600.0],["2010-12-21",10.7058,10.8127,10.6214,10.7734,107100.0],["2010-12-22",10.8127,10.9759,10.7593,10.8718,155700.0],["2010-12-23",10.9028,10.914,10.5764,10.6805,142500.0],["2010-12-27",10.6355,11.0013,10.5736,10.9225,107700.0],["2010-12-28",10.9591,11.0266,10.8212,10.8634,146400.0],["2010-12-29",10.9225,11.08,10.8212,11.0181,225900.0],["2010-12-30",11.0463,11.0463,10.8746,10.9731,146100.0],["2010-12-31",10.9928,11.0294,10.9084,10.945,247200.0],["2011-01-03",11.0013,11.2038,10.7621,10.9844,367800.0],["2011-01-04",11.0322,11.0491,10.613,11.035,812100.0],["2011-01-05",11.0294,11.0435,10.869,11.021,267600.0],["2011-01-06",10.9872,11.111,10.9197,11.0322,302100.0],["2011-01-07",11.0238,11.1082,10.6636,10.9478,278700.0],["2011-01-10",10.9112,11.1222,10.7677,10.9928,256800.0],["2011-01-11",11.0491,11.1532,10.8578,10.9731,193800.0],["2011-01-12",11.1025,11.187,10.9394,11.0406,191100.0],["2011-01-13",11.0575,11.1138,10.9253,10.9816,153900.0],["2011-01-14",10.9984,11.2095,10.8943,11.1701,240900.0],["2011-01-18",11.1166,11.2038,10.9534,11.1644,207300.0],["2011-01-19",11.2038,11.2038,10.6017,10.6383,217200.0],["2011-01-20",10.5454,10.7311,10.4498,10.4582,244500.0],["2011-01-21",10.5286,10.568,10.3766,10.4245,189600.0],["2011-01-24",10.4385,10.7115,10.4385,10.6524,169200.0],["2011-01-25",10.6045,10.748,10.5117,10.6946,276300.0],["2011-01-26",10.7227,11.1279,10.7086,11.0181,204900.0],["2011-01-27",11.0238,11.0632,10.8071,10.8831,131100.0],["2011-01-28",10.8746,10.8746,10.3007,10.4104,275100.0],["2011-01-31",10.4751,10.5708,10.3063,10.326,230400.0],["2011-02-01",10.4076,10.8099,10.3091,10.7508,191400.0],["2011-02-02",10.703,10.7537,10.5398,10.6214,99900.0],["2011-02-03",10.6383,10.6383,10.2416,10.3316,227100.0],["2011-02-04",10.295,10.4132,10.1994,10.3401,122100.0],["2011-02-07",10.3738,10.5511,10.3316,10.5201,94500.0],["2011-02-08",10.4948,10.7621,10.4948,10.7058,125400.0],["2011-02-09",10.6496,10.9253,10.5089,10.9112,292200.0],["2011-02-10",10.6918,10.9,10.4132,10.582,636000.0],["2011-02-11",10.5145,10.5201,10.1234,10.2078,488700.0],["2011-02-14",10.1628,10.1966,10.0474,10.0531,165600.0],["2011-02-15",10.0137,10.2163,9.918,9.949,234600.0],["2011-02-16",10.0221,10.1178,9.873,9.9574,178200.0],["2011-02-17",9.9405,9.9602,9.7689,9.8252,258000.0],["2011-02-18",9.9039,9.9574,9.8027,9.8842,204600.0],["2011-02-22",9.7126,9.8617,9.4594,9.51,179700.0],["2011-02-23",9.5269,9.5269,9.1555,9.2062,344400.0],["2011-02-24",9.2484,9.3103,9.0796,9.2484,295800.0],["2011-02-25",9.2624,9.5382,9.2259,9.5354,141600.0],["2011-02-28",9.5776,9.6704,9.4791,9.5944,177600.0],["2011-03-01",9.6141,9.7858,9.5016,9.7295,904200.0],["2011-03-02",9.7042,9.9011,9.5129,9.7211,510000.0],["2011-03-03",9.8083,10.4779,9.8055,10.1994,379800.0],["2011-03-04",10.1769,10.2134,9.9715,10.1487,247200.0],["2011-03-07",10.1628,10.2866,9.9771,10.084,229800.0],["2011-03-08",10.1093,10.6439,10.0896,10.4526,203400.0],["2011-03-09",10.4104,10.6017,10.326,10.492,148500.0],["2011-03-10",10.3147,10.3598,10.0615,10.1375,264300.0],["2011-03-11",10.084,10.2078,9.9827,10.0868,133200.0],["2011-03-14",9.9884,10.3316,9.9884,10.2331,200700.0],["2011-03-15",9.9433,10.3569,9.9405,10.2641,250800.0],["2011-03-16",10.2753,10.4385,10.1487,10.2866,319200.0],["2011-03-17",10.4751,10.568,10.3738,10.5201,273300.0],["2011-03-18",10.6214,10.7705,10.2838,10.2838,2211000.0],["2011-03-21",10.4807,10.5708,10.3091,10.4413,280800.0],["2011-03-22",10.461,10.4864,10.2585,10.3119,177000.0],["2011-03-23",10.2613,10.2782,9.9658,10.205,183900.0],["2011-03-24",10.281,10.3654,10.0446,10.2725,220200.0],["2011-03-25",10.2979,10.4526,10.2725,10.2782,132600.0],["2011-03-28",10.3401,10.402,10.1825,10.2388,127200.0],["2011-03-29",10.2416,10.3963,10.2416,10.3372,149400.0],["2011-03-30",10.371,10.4104,10.3091,10.3513,177300.0],["2011-03-31",10.3654,10.3654,10.2782,10.3119,153000.0],["2011-04-01",10.4048,10.4048,10.2472,10.2894,217200.0],["2011-04-04",10.3457,10.3766,10.2303,10.2838,132900.0],["2011-04-05",10.25,10.3654,10.2472,10.3091,127500.0],["2011-04-06",10.3288,10.3541,10.2163,10.3119,139200.0],["2011-04-07",10.3401,10.5595,10.3175,10.4273,238200.0],["2011-04-08",10.5201,10.5258,10.0643,10.1037,123000.0],["2011-04-11",10.0925,10.1234,9.963,10.0446,145500.0],["2011-04-12",9.9602,10.0868,9.7295,9.7295,167400.0],["2011-04-13",9.7689,9.7717,9.344,9.4566,252300.0],["2011-04-14",8.4803,8.7954,8.4409,8.6772,1196100.0],["2011-04-15",8.6631,8.9417,8.6631,8.9276,582600.0],["2011-04-18",8.7785,9.164,8.6885,9.1471,482400.0],["2011-04-19",9.1696,9.1949,9.0767,9.1893,450300.0],["2011-04-20",9.3553,9.3919,9.3159,9.375,333300.0],["2011-04-21",9.4622,9.4622,9.3187,9.3581,260100.0],["2011-04-25",9.3328,9.4397,9.2399,9.3018,219900.0],["2011-04-26",9.3215,9.4059,9.2681,9.2821,181200.0],["2011-04-27",9.2821,9.4341,9.2456,9.3525,438000.0],["2011-04-28",9.3722,9.5129,9.2906,9.3328,279000.0],["2011-04-29",9.3609,9.3891,9.0824,9.0852,267000.0],["2011-05-02",9.1583,9.2737,9.1555,9.1583,327000.0],["2011-05-03",9.1415,9.1752,9.0345,9.0992,216000.0],["2011-05-04",9.1218,9.1302,8.9529,8.9698,190800.0],["2011-05-05",8.9332,9.0345,8.8291,8.922,293100.0],["2011-05-06",9.0345,9.0711,8.801,8.8263,150000.0],["2011-05-09",8.801,8.9079,8.756,8.891,135000.0],["2011-05-10",8.9304,9.0936,8.8516,8.9783,167400.0],["2011-05-11",8.9192,8.9783,8.8094,8.8432,146100.0],["2011-05-12",8.7841,8.8967,8.7025,8.8488,283500.0],["2011-05-13",8.8798,9.0542,8.5872,8.59,159000.0],["2011-05-16",8.5393,8.68,8.5309,8.5844,180600.0],["2011-05-17",8.5506,8.6294,8.3761,8.3958,310800.0],["2011-05-18",8.4099,8.4662,8.4043,8.4409,220500.0],["2011-05-19",8.5056,8.514,8.3086,8.4409,213900.0],["2011-05-20",8.3733,8.3874,8.1454,8.1623,296400.0],["2011-05-23",8.0188,8.0188,7.8838,7.9569,192300.0],["2011-05-24",8.0216,8.2439,7.9513,8.0892,427500.0],["2011-05-25",8.0779,8.213,8.0779,8.1595,172200.0],["2011-05-26",8.1032,8.2158,8.0104,8.1848,204000.0],["2011-05-27",8.2132,8.2443,8.1225,8.1792,139200.0],["2011-05-31",8.216,8.2981,8.1848,8.2811,310500.0],["2011-06-01",8.216,8.216,7.9298,7.9412,360000.0],["2011-06-02",7.9412,8.0942,7.7939,7.8109,201300.0],["2011-06-03",7.6749,7.7684,7.638,7.6437,276000.0],["2011-06-06",7.6607,7.6947,7.485,7.4992,194100.0],["2011-06-07",7.5559,7.5785,7.3661,7.4426,383400.0],["2011-06-08",7.3972,7.553,7.3972,7.5077,362100.0],["2011-06-09",7.5162,7.519,7.4341,7.4454,442200.0],["2011-06-10",7.3916,7.4511,7.3661,7.4369,326100.0],["2011-06-13",7.4709,7.672,7.468,7.6607,392400.0],["2011-06-14",7.7315,7.8052,7.6125,7.6607,339300.0],["2011-06-15",7.5729,7.7344,7.5049,7.587,342900.0],["2011-06-16",7.604,7.7825,7.5814,7.7542,225600.0],["2011-06-17",7.8024,8.0007,7.6805,7.7174,1152600.0],["2011-06-20",7.7145,7.8647,7.5842,7.808,182400.0],["2011-06-21",7.859,7.9327,7.7939,7.8788,132000.0],["2011-06-22",7.8477,7.9752,7.6522,7.6579,275400.0],["2011-06-23",7.5927,7.5927,7.485,7.5502,352200.0],["2011-06-24",7.5587,7.7542,7.4227,7.468,395400.0],["2011-06-27",7.3179,7.3689,6.5558,6.7428,1263900.0],["2011-06-28",6.7909,6.8533,6.6719,6.8249,282600.0],["2011-06-29",6.8703,6.8703,6.7059,6.7314,315600.0],["2011-06-30",6.7059,6.8051,6.6889,6.7881,306000.0],["2011-07-01",6.7881,6.9864,6.7286,6.8929,427200.0],["2011-07-05",6.9128,6.9779,6.7626,6.9241,280200.0],["2011-07-06",6.8873,6.9723,6.7853,6.8419,175200.0],["2011-07-07",6.8816,7.0771,6.8476,6.9921,366300.0],["2011-07-08",6.8759,6.9694,6.7824,6.9071,383700.0],["2011-07-11",6.8136,6.9071,6.6691,6.8108,234300.0],["2011-07-12",6.7938,6.8844,6.7229,6.8391,233100.0],["2011-07-13",6.8391,6.9893,6.7371,6.8193,367500.0],["2011-07-14",6.8731,8.4228,6.8731,8.2528,3052800.0],["2011-07-15",8.2528,8.5616,8.0885,8.1707,1633800.0],["2011-07-18",8.1962,8.7373,8.046,8.7004,692400.0],["2011-07-19",8.8053,9.0518,8.5956,8.9611,914100.0],["2011-07-20",8.9384,8.9384,8.6834,8.8988,361500.0],["2011-07-21",8.9044,9.0121,8.8194,8.9923,307800.0],["2011-07-22",8.9611,9.0008,8.8534,8.9016,353100.0],["2011-07-25",8.8364,8.9838,8.7769,8.8733,411300.0],["2011-07-26",8.8506,8.8988,8.6664,8.6891,196800.0],["2011-07-27",8.6098,8.7741,8.2613,8.2698,359100.0],["2011-07-28",8.3123,8.5021,8.2641,8.2868,344700.0],["2011-07-29",8.165,8.4285,8.1452,8.3491,249600.0],["2011-08-01",8.4058,8.488,8.1027,8.2075,290700.0],["2011-08-02",8.1593,8.2018,7.7429,7.7485,323700.0],["2011-08-03",7.7372,7.7769,7.4624,7.6437,383400.0],["2011-08-04",7.5304,7.6579,7.4539,7.4624,589500.0],["2011-08-05",7.5332,7.9865,7.3859,7.6295,643200.0],["2011-08-08",7.4369,7.8392,7.0204,7.0261,960900.0],["2011-08-09",7.1479,7.519,6.8079,7.468,975600.0],["2011-08-10",7.2867,7.5899,7.0714,7.1111,518700.0],["2011-08-11",7.1479,7.6154,7.0374,7.519,771000.0],["2011-08-12",7.5644,7.7089,7.5134,7.621,317400.0],["2011-08-15",7.6635,7.9978,7.6182,7.9638,260400.0],["2011-08-16",7.8477,7.9667,7.6069,7.6607,330300.0],["2011-08-17",7.7032,7.9213,7.5162,7.621,188700.0],["2011-08-18",7.4057,7.4057,7.0657,7.1479,479700.0],["2011-08-19",7.0204,7.3661,6.9184,7.2159,381000.0],["2011-08-22",7.4199,7.4992,7.2527,7.3491,279900.0],["2011-08-23",7.3576,7.7882,7.2839,7.7854,445500.0],["2011-08-24",7.7344,8.1197,7.6749,8.012,237000.0],["2011-08-25",8.0715,8.2386,7.9355,8.0177,307200.0],["2011-08-26",7.9667,8.1338,7.74,8.1225,238200.0],["2011-08-29",8.25,8.8024,8.2273,8.7968,347400.0],["2011-08-30",8.7571,8.9186,8.4625,8.7854,254100.0],["2011-08-31",8.8534,8.9101,8.5276,8.658,311700.0],["2011-09-01",8.6891,8.7968,7.8845,8.012,786900.0],["2011-09-02",7.8052,8.012,7.4765,7.502,603600.0],["2011-09-06",7.2641,7.655,7.1536,7.6239,717600.0],["2011-09-07",7.7514,8.0828,7.6692,8.0772,279900.0],["2011-09-08",8.0205,8.267,7.757,7.8194,362100.0],["2011-09-09",7.7089,7.7769,7.3406,7.4567,359700.0],["2011-09-12",7.3434,7.672,7.2584,7.6579,317400.0],["2011-09-13",7.6692,7.8958,7.519,7.6947,324000.0],["2011-09-14",7.7967,8.0403,7.4822,7.91,312300.0],["2011-09-15",8.012,8.046,7.7967,7.9922,225600.0],["2011-09-16",8.0403,8.1452,7.6947,7.7117,666900.0],["2011-09-19",7.5587,7.6295,7.3774,7.4964,464400.0],["2011-09-20",7.5332,7.5332,7.1932,7.2329,326100.0],["2011-09-21",7.2471,7.3094,6.9043,6.9213,301500.0],["2011-09-22",6.7399,7.0742,6.5756,6.6493,948900.0],["2011-09-23",6.6493,6.9581,6.5218,6.8929,370800.0],["2011-09-26",6.9241,6.9638,6.7003,6.9383,296400.0],["2011-09-27",7.1082,7.5304,6.9638,7.2442,296100.0],["2011-09-28",7.2641,7.4652,6.9383,6.9581,204300.0],["2011-09-29",7.1337,7.3406,6.9723,7.2244,196200.0],["2011-09-30",7.1309,7.2074,6.7966,6.8136,301200.0],["2011-10-03",6.7229,6.9553,6.5501,6.553,530400.0],["2011-10-04",6.4906,7.2442,6.4906,7.2357,521400.0],["2011-10-05",7.2272,7.4171,6.9581,7.0799,643500.0],["2011-10-06",7.0771,7.1904,6.9468,7.1762,524400.0],["2011-10-07",7.1649,7.3066,6.7428,6.8334,248700.0],["2011-10-10",6.8561,7.1734,6.8561,7.1621,285900.0],["2011-10-11",7.1252,7.1961,6.9411,7.1507,547800.0],["2011-10-12",7.1904,7.4397,7.0827,7.3491,329700.0],["2011-10-13",6.8929,7.2981,6.5416,7.0856,575400.0],["2011-10-14",7.1819,7.2187,6.9496,7.1309,349500.0],["2011-10-17",7.0487,7.0969,6.8674,6.8958,390900.0],["2011-10-18",6.9156,7.3094,6.9156,7.2499,641700.0],["2011-10-19",7.2414,7.3462,7.0572,7.1281,266700.0],["2011-10-20",7.1167,7.3179,6.9014,7.2952,453000.0],["2011-10-21",7.3802,7.6239,7.2669,7.5445,306900.0],["2011-10-24",7.587,8.0375,7.4992,7.9695,261000.0],["2011-10-25",7.9128,8.0233,7.5587,7.6097,221400.0],["2011-10-26",7.7202,7.9383,7.485,7.7797,230700.0],["2011-10-27",8.0772,8.2981,7.6465,8.2415,2728500.0],["2011-10-28",8.2245,8.4313,8.0998,8.199,255900.0],["2011-10-31",8.0375,8.3321,7.8448,7.9525,191100.0],["2011-11-01",7.6324,7.6324,7.1111,7.3236,434400.0],["2011-11-02",7.4681,7.57,7.1904,7.4256,330000.0],["2011-11-03",7.5502,7.7825,7.2159,7.7599,219900.0],["2011-11-04",7.638,7.8817,7.5389,7.7712,268200.0],["2011-11-07",7.7429,7.8732,7.4397,7.6692,126000.0],["2011-11-08",7.7542,7.8958,7.4879,7.8704,129300.0],["2011-11-09",7.6437,7.6805,7.3406,7.3519,204000.0],["2011-11-10",7.4907,7.57,7.3264,7.502,164700.0],["2011-11-11",7.604,7.8137,7.5445,7.7882,160200.0],["2011-11-14",7.723,7.8817,7.5275,7.6267,236700.0],["2011-11-15",7.5587,7.9298,7.4482,7.8732,161400.0],["2011-11-16",7.757,8.0375,7.6465,7.6579,127800.0],["2011-11-17",7.6635,7.6664,7.3349,7.3916,224100.0],["2011-11-18",7.3887,7.4567,7.2952,7.4312,123600.0],["2011-11-21",7.3009,7.4624,7.2527,7.4511,249600.0],["2011-11-22",7.4256,7.4765,7.2527,7.2641,115500.0],["2011-11-23",7.1961,7.2131,7.0176,7.0516,189300.0],["2011-11-25",7.0176,7.2952,6.8873,6.8873,100200.0],["2011-11-28",7.1281,7.2981,7.0261,7.2584,254700.0],["2011-11-29",7.2384,7.3441,7.1842,7.3127,123300.0],["2011-11-30",7.641,7.9837,7.4954,7.958,491400.0],["2011-12-01",7.898,8.0151,7.8038,7.8609,202500.0],["2011-12-02",7.9865,8.1065,7.8266,8.0379,117000.0],["2011-12-05",8.1978,8.3377,7.9665,8.1921,213000.0],["2011-12-06",8.1864,8.4177,8.0807,8.3549,170100.0],["2011-12-07",8.3177,8.5662,8.155,8.5633,215100.0],["2011-12-08",8.1778,8.2207,7.6068,7.7524,704100.0],["2011-12-09",7.7724,8.1978,7.701,8.1379,284100.0],["2011-12-12",8.0094,8.4177,7.8266,8.332,344700.0],["2011-12-13",8.372,8.5662,8.0551,8.175,388200.0],["2011-12-14",8.075,8.2121,7.8181,7.838,415800.0],["2011-12-15",7.9751,8.3035,7.9751,8.1807,341700.0],["2011-12-16",8.2692,8.412,7.8209,7.8495,1063800.0],["2011-12-19",7.9237,8.1036,7.7581,7.8323,563400.0],["2011-12-20",8.0408,8.7089,8.0408,8.5576,532500.0],["2011-12-21",8.5719,8.8603,8.3806,8.826,302700.0],["2011-12-22",8.8289,9.0659,8.5633,8.9659,340500.0],["2011-12-23",8.9602,8.9602,8.7204,8.7575,219300.0],["2011-12-27",8.7432,9.0116,8.5804,8.8203,295800.0],["2011-12-28",8.8289,8.8688,8.5062,8.5547,323400.0],["2011-12-29",8.6147,9.0173,8.589,8.9831,378000.0],["2011-12-30",8.9516,9.0459,8.806,8.8146,312900.0],["2012-01-03",9.0801,9.2201,8.8431,9.0687,355200.0],["2012-01-04",8.9859,9.1372,8.846,8.9574,373800.0],["2012-01-05",8.8403,9.1372,8.6461,9.0516,507300.0],["2012-01-06",8.9574,9.0002,8.4662,8.7118,897600.0],["2012-01-09",8.669,8.8945,8.669,8.8631,717900.0],["2012-01-10",8.9431,9.28,8.9431,9.2515,668100.0],["2012-01-11",9.1515,9.537,9.1515,9.4856,387000.0],["2012-01-12",9.4713,9.5656,9.3114,9.5541,303600.0],["2012-01-13",9.3343,9.4599,9.1087,9.3828,206400.0],["2012-01-17",9.4171,9.5627,9.2629,9.3685,252000.0],["2012-01-18",9.3714,9.734,9.3286,9.714,170100.0],["2012-01-19",9.7711,9.794,9.4399,9.7226,171600.0],["2012-01-20",9.6883,9.7083,9.3086,9.4285,305700.0],["2012-01-23",9.5941,9.6027,9.2543,9.3771,172800.0],["2012-01-24",9.2572,9.4456,9.0659,9.1173,478800.0],["2012-01-25",9.123,9.2715,8.9288,9.2543,353400.0],["2012-01-26",9.2943,9.4056,9.023,9.123,211800.0],["2012-01-27",9.0602,9.3371,9.0259,9.2201,166500.0],["2012-01-30",9.1001,9.1772,8.7975,8.9574,386400.0],["2012-01-31",8.9831,9.1487,8.6376,9.0716,1163700.0],["2012-02-01",9.1601,9.4913,9.083,9.4142,316500.0],["2012-02-02",9.4085,9.714,9.3771,9.6655,317100.0],["2012-02-03",9.8454,10.1366,9.7797,9.9824,384000.0],["2012-02-06",9.8968,9.9539,9.4313,9.714,434100.0],["2012-02-07",9.7112,9.8282,9.6141,9.6198,156900.0],["2012-02-08",9.6455,9.7426,9.4285,9.6312,221700.0],["2012-02-09",9.6883,9.6883,9.2914,9.557,192300.0],["2012-02-10",9.4314,9.4827,9.1858,9.2229,310200.0],["2012-02-13",9.3657,9.4542,9.2914,9.4342,213900.0],["2012-02-14",9.3771,9.4428,9.1201,9.3685,218400.0],["2012-02-15",9.4057,9.517,9.023,9.28,257700.0],["2012-02-16",9.9682,10.7363,9.9596,10.5221,963600.0],["2012-02-17",10.5535,10.6592,10.1652,10.1709,375900.0],["2012-02-21",10.2451,10.308,9.754,9.7997,199200.0],["2012-02-22",9.8025,9.8368,9.4542,9.4827,300300.0],["2012-02-23",9.5256,9.7197,9.3228,9.6998,257400.0],["2012-02-24",9.7055,9.7883,9.2686,9.3086,243000.0],["2012-02-27",9.3086,9.5341,9.1372,9.4456,312900.0],["2012-02-28",9.4685,9.5741,9.1829,9.3257,226500.0],["2012-02-29",9.3485,9.4827,9.1629,9.1772,281100.0],["2012-03-01",9.26,9.3971,9.0801,9.0887,376800.0],["2012-03-02",9.0687,9.0744,8.7032,8.7089,306600.0],["2012-03-05",8.6832,8.8089,8.5547,8.7004,208500.0],["2012-03-06",8.549,8.7061,8.392,8.4291,285000.0],["2012-03-07",8.4862,8.7061,8.4177,8.6804,214800.0],["2012-03-08",8.7546,9.3171,8.7403,9.1944,370800.0],["2012-03-09",9.1829,9.3257,9.103,9.2258,447000.0],["2012-03-12",9.2001,9.4542,9.1944,9.3857,199200.0],["2012-03-13",9.4599,9.8026,9.4114,9.7826,340500.0],["2012-03-14",9.7854,9.8911,9.7255,9.7512,242700.0],["2012-03-15",9.7769,10.051,9.4742,10.0424,453000.0],["2012-03-16",10.0738,10.0738,9.7797,9.8254,830100.0],["2012-03-19",9.7968,10.1709,9.774,9.9796,264300.0],["2012-03-20",9.8568,10.0167,9.7826,9.9025,223200.0],["2012-03-21",9.9253,10.1138,9.8939,9.9967,343200.0],["2012-03-22",9.8482,9.9625,9.6141,9.8397,268500.0],["2012-03-23",9.7711,9.7711,9.3543,9.6855,255900.0],["2012-03-26",9.8254,9.9996,9.7055,9.9824,148200.0],["2012-03-27",9.9653,10.1909,9.8197,9.8254,192600.0],["2012-03-28",9.8225,10.031,9.7454,9.9796,300000.0],["2012-03-29",9.8625,10.0795,9.7026,10.0481,143700.0],["2012-03-30",10.1395,10.228,9.8454,9.8454,266700.0],["2012-04-02",9.794,9.8996,9.6227,9.8939,288600.0],["2012-04-03",9.8454,9.8739,9.6227,9.6912,258000.0],["2012-04-04",9.5341,9.617,9.3628,9.5513,200400.0],["2012-04-05",9.4913,9.7026,9.4628,9.5827,229800.0],["2012-04-09",9.36,9.4428,9.1944,9.2886,206100.0],["2012-04-10",9.2515,9.3114,8.8289,8.9973,347400.0],["2012-04-11",9.1115,9.1601,8.9945,9.1515,200700.0],["2012-04-12",9.1287,9.6112,9.123,9.5284,309000.0],["2012-04-13",9.4713,9.4713,9.1144,9.1715,294300.0],["2012-04-16",9.2372,9.3371,8.9773,9.2229,133800.0],["2012-04-17",9.3428,9.4399,9.2343,9.2543,199800.0],["2012-04-18",9.1829,9.3029,9.0459,9.2315,237300.0],["2012-04-19",10.2623,10.6991,9.8939,9.9882,1074900.0],["2012-04-20",10.1509,10.2366,9.9453,9.9939,827400.0],["2012-04-23",9.7911,9.8054,9.6341,9.7997,500400.0],["2012-04-24",9.834,10.2251,9.7283,10.2194,433500.0],["2012-04-25",10.3651,10.6363,10.2023,10.4222,339000.0],["2012-04-26",10.425,10.6649,10.2508,10.6335,429000.0],["2012-04-27",10.6649,11.0075,10.5792,10.9733,397500.0],["2012-04-30",10.9361,11.0304,10.5592,10.6792,396000.0],["2012-05-01",10.7448,10.782,10.5392,10.6078,483000.0],["2012-05-02",10.525,10.7248,10.5078,10.6934,544800.0],["2012-05-03",10.6934,10.6934,10.248,10.5507,291000.0],["2012-05-04",10.465,10.5764,10.3394,10.3679,222600.0],["2012-05-07",10.2908,10.5792,10.2823,10.4907,165000.0],["2012-05-08",10.3365,10.6021,10.1937,10.5621,258000.0],["2012-05-09",10.3822,10.6392,10.2651,10.5421,207000.0],["2012-05-10",10.6706,10.7505,10.5364,10.6249,222000.0],["2012-05-11",10.4936,10.959,10.485,10.6963,388500.0],["2012-05-14",10.5764,10.9618,10.4536,10.9162,467700.0],["2012-05-15",10.8962,10.999,10.8048,10.8733,702000.0],["2012-05-16",10.9618,10.9875,10.702,10.7277,213600.0],["2012-05-17",10.7648,10.7648,10.2194,10.4136,316800.0],["2012-05-18",10.405,10.5193,10.1281,10.3479,390300.0],["2012-05-21",10.4165,10.5621,10.188,10.5392,268500.0],["2012-05-22",10.545,10.6306,10.168,10.2908,198000.0],["2012-05-23",10.1595,10.4707,10.011,10.4279,408000.0],["2012-05-24",10.4764,10.8676,10.465,10.7391,339000.0],["2012-05-25",10.7448,10.8619,10.5335,10.682,175500.0],["2012-05-29",10.8048,11.0932,10.7277,10.9276,349200.0],["2012-05-30",10.7754,10.8931,10.6463,10.6778,438300.0],["2012-05-31",10.7353,10.9218,10.3449,10.807,389700.0],["2012-06-01",10.5257,10.5257,10.1669,10.2616,338700.0],["2012-06-04",10.3047,10.3076,9.7249,9.788,412500.0],["2012-06-05",9.7565,10.0607,9.6359,10.0492,219600.0],["2012-06-06",10.144,10.4999,10.0751,10.4798,253500.0],["2012-06-07",10.5917,10.919,10.5917,10.7295,305700.0],["2012-06-08",10.6606,10.9247,10.6377,10.9046,176100.0],["2012-06-11",11.051,11.0682,10.6405,10.6635,334500.0],["2012-06-12",10.6979,10.9706,10.6635,10.9132,356100.0],["2012-06-13",10.896,11.0682,10.7209,10.8099,260700.0],["2012-06-14",10.8587,11.1141,10.7381,11.0969,323700.0],["2012-06-15",11.051,11.1917,10.9792,10.9965,1136100.0],["2012-06-18",10.9448,11.0539,10.8214,10.9218,247500.0],["2012-06-19",10.9907,11.206,10.9649,11.0567,429600.0],["2012-06-20",11.0797,11.1945,10.9792,11.0079,270600.0],["2012-06-21",10.9764,11.0682,10.5429,10.5946,216300.0],["2012-06-22",10.6922,10.9706,10.5659,10.896,437400.0],["2012-06-25",10.6865,10.7726,10.6291,10.7066,139200.0],["2012-06-26",10.6922,11.1113,10.6922,10.9218,276000.0],["2012-06-27",10.9448,11.1113,10.919,11.0797,151200.0],["2012-06-28",10.9477,11.1687,10.7295,11.1084,118200.0],["2012-06-29",11.3725,11.3725,11.1371,11.1888,361500.0],["2012-07-02",11.2663,11.2663,11.0223,11.2232,272400.0],["2012-07-03",11.2577,11.3409,11.1802,11.3036,103200.0],["2012-07-05",11.2376,11.3926,11.1716,11.2462,168000.0],["2012-07-06",11.1199,11.2318,11.0453,11.1917,127200.0],["2012-07-09",11.1744,11.295,11.0567,11.2089,277200.0],["2012-07-10",11.2749,11.3581,11.0223,11.1515,179700.0],["2012-07-11",11.2089,11.2577,11.0395,11.1859,179100.0],["2012-07-12",11.1629,11.4356,11.0539,11.3524,314400.0],["2012-07-13",11.4414,11.4816,11.384,11.4729,325800.0],["2012-07-16",11.3868,11.5763,11.2117,11.3868,227100.0],["2012-07-17",11.4414,11.5878,11.2778,11.4643,235800.0],["2012-07-18",11.4184,11.6681,11.3897,11.5705,649800.0],["2012-07-19",11.6767,11.8633,11.5131,11.6079,396300.0],["2012-07-20",11.338,11.338,8.9728,9.7565,1728300.0],["2012-07-23",9.4752,9.5641,8.9929,9.4637,790800.0],["2012-07-24",9.4723,9.4866,9.1307,9.1939,613800.0],["2012-07-25",9.2398,9.2398,9.0503,9.1451,435300.0],["2012-07-26",9.2857,9.7335,9.2599,9.633,419400.0],["2012-07-27",9.656,9.7507,9.257,9.4579,386100.0],["2012-07-30",9.5039,9.5039,9.1594,9.234,142800.0],["2012-07-31",9.2197,9.2714,9.0676,9.1652,264300.0],["2012-08-01",9.28,9.6043,9.1049,9.1336,372300.0],["2012-08-02",9.0503,9.5383,9.0503,9.4264,268800.0],["2012-08-03",9.5871,9.943,9.5871,9.8081,216600.0],["2012-08-06",9.7852,10.0263,9.6474,9.8914,408000.0],["2012-08-07",10.0492,10.0492,9.8598,9.9287,356100.0],["2012-08-08",9.8454,10.1325,9.7794,10.0119,166200.0],["2012-08-09",9.966,10.1755,9.8483,9.9861,206100.0],["2012-08-10",9.9746,9.9746,9.4264,9.7622,120600.0],["2012-08-13",9.7306,9.7306,9.4436,9.5613,168900.0],["2012-08-14",9.6617,9.7191,9.4953,9.5613,198300.0],["2012-08-15",9.5039,9.6445,9.4838,9.6158,208200.0],["2012-08-16",9.567,9.8483,8.8293,9.7765,504900.0],["2012-08-17",9.7507,10.1554,9.6876,10.1353,174000.0],["2012-08-20",10.0894,10.2559,10.0578,10.1928,177600.0],["2012-08-21",10.187,10.7783,10.187,10.5228,327600.0],["2012-08-22",10.4741,10.6721,10.4741,10.6147,182100.0],["2012-08-23",10.5716,10.6721,10.4109,10.6004,204300.0],["2012-08-24",10.5516,10.6865,10.4769,10.5544,97500.0],["2012-08-27",10.586,10.6377,10.4224,10.5056,82500.0],["2012-08-28",10.4683,10.6692,10.3564,10.6549,123600.0],["2012-08-29",10.6463,10.9276,10.4339,10.718,179700.0],["2012-08-30",10.6032,10.8616,10.431,10.6951,133500.0],["2012-08-31",10.8242,11.1256,10.7955,11.0309,155700.0],["2012-09-04",11.0625,11.3208,10.9735,11.2404,150000.0],["2012-09-05",11.2864,11.4299,11.0682,11.0912,274500.0],["2012-09-06",11.117,11.4213,11.0051,11.0854,307200.0],["2012-09-07",11.1543,11.5964,10.985,11.4844,355500.0],["2012-09-10",11.4816,11.5304,11.4012,11.4758,231300.0],["2012-09-11",11.4758,11.6165,11.3983,11.4672,406800.0],["2012-09-12",11.5017,11.737,11.4184,11.737,190500.0],["2012-09-13",11.7399,12.0241,11.3954,11.8633,276000.0],["2012-09-14",11.958,12.2767,11.9351,11.9982,785400.0],["2012-09-17",11.9667,12.0901,11.9093,12.0126,221100.0],["2012-09-18",11.9667,12.0642,11.7342,12.0212,288900.0],["2012-09-19",12.0614,12.2049,11.9408,12.1532,232200.0],["2012-09-20",12.0327,12.4144,11.9092,12.0528,282900.0],["2012-09-21",12.0556,12.291,11.9408,12.1905,692100.0],["2012-09-24",12.0843,12.3341,11.9552,12.268,301500.0],["2012-09-25",12.3427,12.446,11.958,11.9954,380400.0],["2012-09-26",11.9925,12.1676,11.5677,11.6308,312000.0],["2012-09-27",11.7485,12.0183,11.4471,11.9925,202500.0],["2012-09-28",11.9064,12.1417,11.9006,11.9236,153000.0],["2012-10-01",12.0585,12.3082,11.9408,11.9925,181200.0],["2012-10-02",12.0556,12.1992,11.958,12.07,134400.0],["2012-10-03",12.0643,12.3054,12.0528,12.1848,131400.0],["2012-10-04",12.2135,12.3542,11.9896,12.2193,143400.0],["2012-10-05",12.314,12.3312,12.1044,12.1561,149100.0],["2012-10-08",12.0528,12.2221,11.9954,12.0815,117600.0],["2012-10-09",12.0643,12.1274,11.783,11.8691,156900.0],["2012-10-10",11.892,11.9753,11.7313,11.7772,123900.0],["2012-10-11",11.9236,11.9236,11.4414,11.5964,159300.0],["2012-10-12",11.5763,11.7227,11.4586,11.6825,157200.0],["2012-10-15",11.6538,12.1073,11.6538,11.9408,151800.0],["2012-10-16",12.0011,12.093,11.9609,11.9954,87600.0],["2012-10-17",12.0643,12.2652,11.9724,12.1274,551700.0],["2012-10-18",11.4529,11.4529,10.675,10.7353,1340700.0],["2012-10-19",10.6664,10.8501,10.4166,10.4683,590700.0],["2012-10-22",10.4683,10.5917,10.3879,10.5688,358200.0],["2012-10-23",10.4597,10.8529,10.365,10.7381,181800.0],["2012-10-24",10.7841,10.8816,10.6233,10.7869,162900.0],["2012-10-25",10.873,10.9764,10.6893,10.7381,173700.0],["2012-10-26",10.7066,10.7295,10.4654,10.6578,180900.0],["2012-10-31",10.7668,11.1285,10.7668,11.051,135900.0],["2012-11-01",11.0395,11.3093,10.8041,10.9534,210300.0],["2012-11-02",11.0338,11.1601,10.7754,10.7754,97200.0],["2012-11-05",10.807,11.3553,10.7554,11.1142,185400.0],["2012-11-06",11.1543,11.3581,10.8816,10.9592,144000.0],["2012-11-07",10.8443,11.0166,10.6606,10.8644,174600.0],["2012-11-08",10.8616,10.8759,10.5171,10.5343,183000.0],["2012-11-09",10.5142,10.7955,10.3104,10.3535,162300.0],["2012-11-12",10.3506,10.4052,10.0665,10.1755,108300.0],["2012-11-13",10.1353,10.2616,10.0378,10.0464,82800.0],["2012-11-14",10.0521,10.1181,9.7364,9.8139,172200.0],["2012-11-15",9.788,9.8741,9.4436,9.5727,251700.0],["2012-11-16",9.5326,9.7105,9.346,9.6847,185100.0],["2012-11-19",9.811,10.3277,9.8024,10.0177,195300.0],["2012-11-20",9.9631,10.2071,9.7995,10.1727,79500.0],["2012-11-21",10.1411,10.3937,10.0751,10.3851,98400.0],["2012-11-23",10.4454,10.807,10.4454,10.7037,124200.0],["2012-11-26",10.7037,10.8443,10.5142,10.8357,172200.0],["2012-11-27",10.8357,11.0854,10.6061,10.896,140400.0],["2012-11-28",10.8325,10.8671,10.4314,10.6507,179100.0],["2012-11-29",10.7806,10.8758,10.3449,10.7084,204000.0],["2012-11-30",10.7575,10.87,10.567,10.8671,214800.0],["2012-12-03",10.8412,10.8412,10.1544,10.544,129900.0],["2012-12-04",10.5959,10.8123,10.4891,10.7229,316200.0],["2012-12-05",10.7835,10.7835,10.3506,10.6132,157200.0],["2012-12-06",10.6796,10.6796,10.2843,10.567,154200.0],["2012-12-07",10.6276,10.6709,10.4516,10.5757,60600.0],["2012-12-10",10.6594,10.6594,10.3449,10.6017,124800.0],["2012-12-11",10.6767,10.6767,10.2352,10.3651,216000.0],["2012-12-12",10.4228,10.821,10.3853,10.5122,145500.0],["2012-12-13",10.5064,10.8498,10.4141,10.466,93600.0],["2012-12-14",10.4372,10.567,10.3506,10.3997,93000.0],["2012-12-17",10.4314,10.72,10.3247,10.6767,175500.0],["2012-12-18",10.6767,11.2798,10.6074,11.2394,176100.0],["2012-12-19",11.2942,11.4818,11.0547,11.1384,203700.0],["2012-12-20",11.1788,11.5164,10.9883,11.3115,243300.0],["2012-12-21",11.2163,11.248,10.7517,11.0749,717900.0],["2012-12-24",11.0287,11.2452,10.8267,11.1269,89400.0],["2012-12-26",11.1326,11.1442,10.7979,10.9566,145500.0],["2012-12-27",10.9653,10.9797,10.7084,10.9479,142500.0],["2012-12-28",10.9018,11.1586,10.8469,10.9104,129300.0],["2012-12-31",10.9566,11.0663,10.8556,10.9768,282300.0],["2013-01-02",11.3231,12.108,11.274,11.8194,400200.0],["2013-01-03",11.8194,12.0127,11.502,11.8511,237600.0],["2013-01-04",11.9319,12.183,11.7559,11.7905,99300.0],["2013-01-07",11.6982,11.7415,11.5279,11.5799,91500.0],["2013-01-08",11.5626,11.603,11.5106,11.5395,104400.0],["2013-01-09",11.5424,11.652,11.4962,11.5453,169200.0],["2013-01-10",11.5712,11.5914,11.2567,11.5712,206100.0],["2013-01-11",11.5712,11.603,11.3923,11.5279,174000.0],["2013-01-14",11.5193,11.577,11.4529,11.5424,153600.0],["2013-01-15",11.4327,11.5885,11.3202,11.5049,88500.0],["2013-01-16",11.4875,11.6232,11.3548,11.5222,155100.0],["2013-01-17",11.5424,11.7617,11.2567,11.6087,284700.0],["2013-01-18",11.5857,11.7126,11.5395,11.6087,161400.0],["2013-01-22",11.6145,11.6289,11.4327,11.4991,165300.0],["2013-01-23",11.5135,11.5828,11.4472,11.4847,198000.0],["2013-01-24",11.4702,11.7473,11.4673,11.6145,129000.0],["2013-01-25",11.6203,11.8771,11.5395,11.6289,207000.0],["2013-01-28",11.6145,11.7675,11.5077,11.7242,138600.0],["2013-01-29",11.7501,12.0358,11.6867,12.0272,144600.0],["2013-01-30",12.0185,12.0185,11.6376,11.6924,129900.0],["2013-01-31",11.6924,11.8973,11.5741,11.7299,201600.0],["2013-02-01",11.7559,12.1195,11.7328,11.8858,176700.0],["2013-02-04",11.8136,11.9694,11.6116,11.6838,127200.0],["2013-02-05",11.8425,11.8425,11.4991,11.7415,76500.0],["2013-02-06",11.6434,11.7126,11.5279,11.6607,75600.0],["2013-02-07",11.6376,11.7299,11.5279,11.5857,116100.0],["2013-02-08",11.5914,11.7444,11.5914,11.7097,44700.0],["2013-02-11",11.753,11.7992,11.6174,11.6693,48300.0],["2013-02-12",11.7184,12.0272,11.7011,11.8684,90900.0],["2013-02-13",11.854,12.0733,11.7559,11.9983,112500.0],["2013-02-14",11.9175,11.9175,11.0374,11.4991,564300.0],["2013-02-15",11.5683,11.6665,11.3779,11.6174,298800.0],["2013-02-19",11.6289,11.7732,11.6289,11.7242,213900.0],["2013-02-20",11.6982,11.7155,11.4847,11.5164,351300.0],["2013-02-21",11.4904,11.6751,11.401,11.6145,271800.0],["2013-02-22",11.6491,11.8396,11.5885,11.7905,177300.0],["2013-02-25",11.8973,12.0445,11.3664,11.476,244500.0],["2013-02-26",11.5337,11.8511,11.4702,11.7357,236700.0],["2013-02-27",11.7415,12.0849,11.7213,11.7674,109500.0],["2013-02-28",11.7357,11.9723,11.6347,11.7097,235800.0],["2013-03-01",11.5597,12.0502,11.4991,11.9464,167400.0],["2013-03-04",11.88,11.88,11.6174,11.7299,191100.0],["2013-03-05",11.805,11.981,11.8021,11.9204,171600.0],["2013-03-06",11.929,12.0791,11.8252,11.9088,117000.0],["2013-03-07",11.8886,11.9492,11.704,11.9088,143700.0],["2013-03-08",12.0618,12.1686,11.8771,12.157,369600.0],["2013-03-11",12.0935,12.1339,11.5943,11.7357,320100.0],["2013-03-12",11.7415,11.8107,11.3548,11.4875,220800.0],["2013-03-13",11.4731,11.7097,11.3548,11.6116,131400.0],["2013-03-14",11.6261,11.8973,11.6261,11.8627,213300.0],["2013-03-15",11.8858,11.9348,11.6607,11.8482,942900.0],["2013-03-18",11.704,11.8684,11.704,11.8338,126300.0],["2013-03-19",11.9031,11.9637,11.6665,11.7588,158400.0],["2013-03-20",11.8425,11.9694,11.7097,11.8656,192000.0],["2013-03-21",11.753,11.8252,11.5424,11.6463,182700.0],["2013-03-22",11.7328,11.7328,11.5626,11.6491,73800.0],["2013-03-25",11.7357,11.7905,11.5337,11.6867,227100.0],["2013-03-26",11.7848,11.7848,11.5712,11.6867,117900.0],["2013-03-27",11.577,11.603,11.502,11.5395,100200.0],["2013-03-28",11.5626,11.5914,11.4674,11.4875,147900.0],["2013-04-01",11.4876,11.4933,11.124,11.2798,249300.0],["2013-04-02",11.326,11.3779,11.0057,11.0749,126900.0],["2013-04-03",11.1182,11.1182,10.6421,10.8931,187800.0],["2013-04-04",10.87,11.0085,10.8267,10.9075,137100.0],["2013-04-05",10.7113,10.9595,10.6565,10.9191,161700.0],["2013-04-08",10.9422,11.0143,10.8671,10.9653,147600.0],["2013-04-09",10.9566,10.9653,10.6392,10.7113,143400.0],["2013-04-10",10.7777,10.9018,10.6074,10.7431,252900.0],["2013-04-11",10.6969,10.9133,10.4661,10.821,210900.0],["2013-04-12",10.7431,10.8296,10.5411,10.7113,159000.0],["2013-04-15",10.6767,10.7171,10.0909,10.1371,285300.0],["2013-04-16",10.2698,10.342,9.8341,10.0101,261000.0],["2013-04-17",9.938,10.114,9.5888,9.837,283800.0],["2013-04-18",10.29,11.1759,10.29,10.6767,879900.0],["2013-04-19",10.668,11.0576,10.5468,10.8585,596400.0],["2013-04-22",10.9479,10.9479,10.4083,10.8441,229800.0],["2013-04-23",10.9191,11.1471,10.8065,11.1442,219000.0],["2013-04-24",11.1557,11.3173,10.9768,11.3,125100.0],["2013-04-25",11.3115,11.5395,10.971,11.3664,166200.0],["2013-04-26",11.3606,11.3606,10.9249,11.0691,174900.0],["2013-04-29",11.0865,11.1846,10.8989,11.1009,139500.0],["2013-04-30",11.1269,11.3202,11.0403,11.1384,117900.0],["2013-05-01",11.1499,11.1499,10.5468,10.6046,228600.0],["2013-05-02",10.6998,10.7546,10.6046,10.6738,125400.0],["2013-05-03",10.8585,11.1269,10.7979,10.8498,148800.0],["2013-05-06",10.8816,10.971,10.7546,10.8989,98100.0],["2013-05-07",10.8873,11.0316,10.8643,11.0259,145200.0],["2013-05-08",11.0201,11.3317,11.0201,11.2278,122100.0],["2013-05-09",11.2423,11.3231,11.0749,11.1557,148500.0],["2013-05-10",11.2019,11.3202,11.1442,11.2163,71400.0],["2013-05-13",11.1009,11.1009,10.7863,10.9624,101700.0],["2013-05-14",10.9451,11.2509,10.8758,11.2192,175500.0],["2013-05-15",11.1355,11.3866,11.0518,11.3635,137100.0],["2013-05-16",11.3692,11.4327,10.8873,11.0114,249900.0],["2013-05-17",11.0547,11.1817,10.9104,11.173,300600.0],["2013-05-20",11.1269,11.3606,11.1269,11.326,147300.0],["2013-05-21",11.349,11.349,11.0605,11.2942,99300.0],["2013-05-22",11.274,11.6578,11.274,11.4529,225000.0],["2013-05-23",11.3029,11.5972,11.2452,11.4645,126600.0],["2013-05-24",11.349,11.5308,11.1932,11.4616,97200.0],["2013-05-28",11.6318,11.8223,11.577,11.6289,170700.0],["2013-05-29",11.5709,11.6405,11.4491,11.5738,120900.0],["2013-05-30",11.5854,11.6985,11.5013,11.6057,115500.0],["2013-05-31",11.4926,11.6695,11.4027,11.4578,168300.0],["2013-06-03",11.5158,11.7304,11.2606,11.713,321600.0],["2013-06-04",11.7652,11.7652,11.4636,11.5883,254400.0],["2013-06-05",11.539,11.713,11.4578,11.5129,265800.0],["2013-06-06",11.481,11.481,11.2577,11.4549,197700.0],["2013-06-07",11.5767,11.6173,11.1678,11.5042,292800.0],["2013-06-10",11.5303,11.6173,11.423,11.5622,83100.0],["2013-06-11",11.3824,11.568,11.3041,11.3621,126000.0],["2013-06-12",11.4868,11.6144,11.4375,11.452,151500.0],["2013-06-13",11.4926,11.6724,11.4549,11.5999,185700.0],["2013-06-14",11.5448,11.5593,11.3447,11.423,264000.0],["2013-06-17",11.6028,12.6642,11.4868,12.5366,978900.0],["2013-06-18",12.5279,13.1137,12.4293,13.0615,425700.0],["2013-06-19",13.0354,13.0354,12.4003,12.5163,519900.0],["2013-06-20",12.3075,12.6033,12.0349,12.4061,712500.0],["2013-06-21",12.4293,13.2239,11.8783,12.7135,4570200.0],["2013-06-24",12.5772,12.6062,11.9856,12.1103,588000.0],["2013-06-25",12.2872,12.438,11.7449,11.9044,346200.0],["2013-06-26",11.9798,11.9798,11.4027,11.6289,380400.0],["2013-06-27",11.7478,11.8406,11.5013,11.7449,322800.0],["2013-06-28",11.7391,11.7449,11.4839,11.5767,432300.0],["2013-07-01",11.7362,11.8841,11.5361,11.7188,438000.0],["2013-07-02",11.6724,11.8348,11.5535,11.6144,156900.0],["2013-07-03",11.5999,11.7217,11.4955,11.6782,72900.0],["2013-07-05",11.8841,11.8841,11.4114,11.6376,183300.0],["2013-07-08",11.6463,11.6927,11.5042,11.5129,550200.0],["2013-07-09",11.5535,11.5564,11.1301,11.2316,483000.0],["2013-07-10",11.1968,11.2867,11.0518,11.1591,466200.0],["2013-07-11",11.3447,11.3679,11.0518,11.2664,388500.0],["2013-07-12",11.2635,11.2925,11.1127,11.1794,555900.0],["2013-07-15",11.1939,11.2722,11.0518,11.1939,384600.0],["2013-07-16",11.1736,11.3795,11.0808,11.1359,495000.0],["2013-07-17",11.2403,11.2403,10.959,11.1098,379200.0],["2013-07-18",11.22,12.3452,11.1301,11.6376,1167000.0],["2013-07-19",11.5535,11.8232,11.4781,11.8058,463200.0],["2013-07-22",11.7913,11.7913,11.4752,11.7826,513900.0],["2013-07-23",11.8348,11.8783,11.5912,11.7507,446700.0],["2013-07-24",11.8435,11.8435,11.6579,11.7652,376800.0],["2013-07-25",11.7014,11.8812,11.5245,11.8609,631200.0],["2013-07-26",11.7333,12.0146,11.6173,11.8522,353700.0],["2013-07-29",11.8551,11.9595,11.713,11.771,454500.0],["2013-07-30",11.8435,11.9711,11.7942,11.8406,229200.0],["2013-07-31",11.8609,12.1799,11.8087,11.9624,352800.0],["2013-08-01",12.0755,12.1712,11.8551,11.9537,519300.0],["2013-08-02",11.8638,12.0842,11.7797,12.0233,327600.0],["2013-08-05",11.9653,12.0262,11.8058,11.9566,195300.0],["2013-08-06",11.9073,11.9363,11.7159,11.8232,195900.0],["2013-08-07",11.8087,11.887,11.6608,11.8232,133200.0],["2013-08-08",11.9102,11.9363,11.7101,11.7971,197400.0],["2013-08-09",11.7942,11.8754,11.5506,11.6956,175200.0],["2013-08-12",11.597,11.8058,11.5332,11.7739,325200.0],["2013-08-13",11.7507,11.8174,11.481,11.6318,290100.0],["2013-08-14",11.597,11.713,11.2374,11.3099,329400.0],["2013-08-15",11.1591,11.3563,10.7473,11.2171,527700.0],["2013-08-16",11.1678,11.4926,11.1359,11.2084,164400.0],["2013-08-19",11.2142,11.2664,11.0257,11.0982,236400.0],["2013-08-20",11.0808,11.6318,10.9619,11.4317,225000.0],["2013-08-21",11.3592,11.5796,11.133,11.3012,142200.0],["2013-08-22",11.3708,11.4549,11.133,11.3505,89400.0],["2013-08-23",11.3563,11.5941,11.0257,11.2316,128700.0],["2013-08-26",11.2345,11.4375,11.133,11.2142,71400.0],["2013-08-27",11.0489,11.1852,10.8111,10.8778,181200.0],["2013-08-28",10.8459,11.0199,10.7618,10.8836,198000.0],["2013-08-29",10.8314,11.4056,10.8227,11.2229,231600.0],["2013-08-30",11.1794,11.278,10.7473,10.8575,220500.0],["2013-09-03",10.988,11.1852,10.4428,10.5907,313500.0],["2013-09-04",10.6314,10.8314,10.6285,10.7329,165000.0],["2013-09-05",11.046,11.1272,10.7676,11.0518,249600.0],["2013-09-06",11.2519,11.6782,10.9619,11.4694,358200.0],["2013-09-09",11.5593,11.945,11.4665,11.8928,351900.0],["2013-09-10",11.9189,11.9508,11.7217,11.8203,218400.0],["2013-09-11",11.8203,11.9479,11.7449,11.9218,195300.0],["2013-09-12",11.9073,12.0088,11.5216,11.5651,164700.0],["2013-09-13",11.626,11.7681,11.4114,11.7159,72000.0],["2013-09-16",11.8957,12.0059,11.4114,11.5245,230100.0],["2013-09-17",11.5129,11.8319,11.3592,11.6405,231000.0],["2013-09-18",11.5419,12.4554,11.3389,12.3278,373500.0],["2013-09-19",12.3249,12.3307,11.8,11.8957,135000.0],["2013-09-20",11.8928,12.2379,11.8754,12.0001,571500.0],["2013-09-23",12.003,12.1451,11.8203,11.9769,256800.0],["2013-09-24",11.9769,12.3829,11.9508,12.1306,318300.0],["2013-09-25",12.1306,12.4641,12.0291,12.1915,367200.0],["2013-09-26",12.2466,12.3655,12.0001,12.3597,186600.0],["2013-09-27",12.2437,12.4409,12.1161,12.1248,141600.0],["2013-09-30",11.9595,12.3481,11.8928,12.177,228300.0],["2013-10-01",12.2292,12.3974,12.2234,12.3423,243600.0],["2013-10-02",12.2843,12.4467,12.148,12.2176,114900.0],["2013-10-03",12.1886,12.3307,11.8783,11.8986,126000.0],["2013-10-04",11.8696,12.2263,11.6492,12.0929,150000.0],["2013-10-07",11.9479,12.0871,11.5941,11.626,243600.0],["2013-10-08",11.6289,11.6289,11.3128,11.3447,368100.0],["2013-10-09",11.4317,11.7014,11.1939,11.4607,299700.0],["2013-10-10",11.6231,12.1915,11.6231,12.0871,160200.0],["2013-10-11",11.9653,12.2698,11.6985,12.2582,272700.0],["2013-10-14",12.2031,12.322,12.0842,12.2901,112800.0],["2013-10-15",12.2176,12.3655,11.9943,12.1799,279300.0],["2013-10-16",12.3017,12.3742,12.1422,12.3278,301200.0],["2013-10-17",12.5975,14.1403,12.5975,13.5313,1992300.0],["2013-10-18",13.6299,13.8938,13.279,13.7749,924300.0],["2013-10-21",13.7749,13.9199,13.5226,13.7343,754200.0],["2013-10-22",13.8358,14.2099,13.6357,14.1809,572400.0],["2013-10-23",14.1403,14.5347,14.062,14.4129,470400.0],["2013-10-24",14.4129,14.816,14.3491,14.8131,871800.0],["2013-10-25",14.7696,14.9784,14.5347,14.9291,405000.0],["2013-10-28",14.8914,15.2771,14.8914,15.1785,275700.0],["2013-10-29",15.193,15.5439,15.193,15.4888,301200.0],["2013-10-30",15.4511,15.6599,15.3844,15.4975,431700.0],["2013-10-31",15.4569,15.6251,15.1553,15.3467,502200.0],["2013-11-01",15.3148,15.6338,15.1147,15.5149,501300.0],["2013-11-04",15.5352,15.6338,15.3699,15.6077,381900.0],["2013-11-05",15.5758,15.5758,15.3438,15.4511,327900.0],["2013-11-06",15.5439,15.7759,15.4076,15.5874,565500.0],["2013-11-07",15.6251,15.7614,15.1524,15.193,511800.0],["2013-11-08",15.1379,15.7266,15.1002,15.5845,609000.0],["2013-11-11",15.5584,15.6077,15.1611,15.1901,359100.0],["2013-11-12",15.1843,15.4192,15.1379,15.2568,415800.0],["2013-11-13",15.1727,15.2858,15.1002,15.1524,267600.0],["2013-11-14",15.1205,15.2974,15.0712,15.1147,327600.0],["2013-11-15",15.1147,15.2974,14.9494,15.164,249900.0],["2013-11-18",15.2684,15.2684,14.8015,14.9088,286800.0],["2013-11-19",14.9407,15.0364,14.7957,14.903,231000.0],["2013-11-20",15.0045,15.0857,14.6913,14.8508,237000.0],["2013-11-21",14.8972,15.0712,14.7638,15.0045,245700.0],["2013-11-22",15.0219,15.1205,14.8943,14.9523,156600.0],["2013-11-25",14.9349,15.0161,14.7609,14.9668,182100.0],["2013-11-26",15.0018,15.2755,14.8067,15.1998,248100.0],["2013-11-27",15.2551,15.5434,15.2056,15.4007,285900.0],["2013-11-29",15.5084,15.5084,15.1008,15.1328,173400.0],["2013-12-02",15.0571,15.4997,14.7281,14.8591,355200.0],["2013-12-03",14.7921,14.8766,14.4951,14.632,242700.0],["2013-12-04",14.5417,14.9464,14.3146,14.5737,355200.0],["2013-12-05",14.5301,14.7484,14.1457,14.4136,196800.0],["2013-12-06",14.4835,14.6698,14.434,14.5592,244500.0],["2013-12-09",14.5271,14.6261,14.2855,14.6028,339300.0],["2013-12-10",14.6028,14.9377,14.3087,14.3524,469500.0],["2013-12-11",14.3437,14.4806,14.1166,14.2855,389400.0],["2013-12-12",14.2942,14.5359,14.1835,14.3612,428700.0],["2013-12-13",14.3612,14.7106,14.2563,14.4165,293400.0],["2013-12-16",14.3786,14.4136,14.1282,14.2476,353400.0],["2013-12-17",14.2825,14.2825,14.0671,14.169,360900.0],["2013-12-18",14.233,14.8766,14.1719,14.6058,366000.0],["2013-12-19",14.5213,14.731,14.5068,14.5388,226200.0],["2013-12-20",14.5592,15.0251,14.5563,14.9843,765300.0],["2013-12-23",15.1124,15.3599,15.0687,15.2493,196800.0],["2013-12-24",15.226,15.6162,15.226,15.4327,108000.0],["2013-12-26",15.4793,15.6598,15.2172,15.3599,297300.0],["2013-12-27",15.4269,15.4269,15.0192,15.1503,125100.0],["2013-12-30",15.1095,15.325,15.1066,15.1503,147600.0],["2013-12-31",15.1444,15.3395,15.092,15.1823,177600.0],["2014-01-02",15.0746,15.1852,14.7135,15.0833,272700.0],["2014-01-03",15.1299,15.3774,15.1299,15.2667,230400.0],["2014-01-06",15.2959,15.2988,14.7601,14.9261,238500.0],["2014-01-07",14.9581,15.4094,14.8387,15.1474,242400.0],["2014-01-08",15.1707,15.3687,14.9435,15.3308,251700.0],["2014-01-09",15.2726,15.4211,14.9726,15.2871,315600.0],["2014-01-10",15.3162,15.8054,15.1066,15.3483,463500.0],["2014-01-13",15.2726,15.4589,14.9668,15.1969,330900.0],["2014-01-14",15.226,15.5055,15.159,15.2667,154200.0],["2014-01-15",15.258,15.4735,15.2085,15.3221,159300.0],["2014-01-16",15.2609,15.4502,14.8853,15.29,264600.0],["2014-01-17",15.2289,15.2929,15.0192,15.1241,138600.0],["2014-01-21",15.2697,15.2871,14.9697,15.2289,174900.0],["2014-01-22",15.1939,15.4735,15.0833,15.3919,158100.0],["2014-01-23",15.3687,15.622,15.2959,15.622,259500.0],["2014-01-24",15.5288,15.6045,14.9843,15.1153,291000.0],["2014-01-27",15.1648,15.5841,14.6465,14.7048,368400.0],["2014-01-28",14.763,15.29,14.7514,15.2435,285300.0],["2014-01-29",15.0396,15.4385,14.7543,15.1503,302700.0],["2014-01-30",15.3279,15.555,15.0484,15.2085,288600.0],["2014-01-31",14.9202,15.5317,14.5446,15.3017,280800.0],["2014-02-03",15.2813,15.3192,14.4514,14.5795,291600.0],["2014-02-04",14.7077,14.9202,14.5446,14.7018,258900.0],["2014-02-05",14.6145,14.8271,14.1107,14.1661,304800.0],["2014-02-06",14.233,14.6698,14.233,14.5009,197400.0],["2014-02-07",14.5504,14.8038,14.1835,14.3815,240300.0],["2014-02-10",14.3291,14.3291,13.8691,14.2039,255600.0],["2014-02-11",14.2272,14.466,13.9127,14.332,329700.0],["2014-02-12",14.3757,14.6902,14.3437,14.5068,294600.0],["2014-02-13",15.6569,16.7605,15.0192,16.6324,1167600.0],["2014-02-14",16.6324,16.9818,16.1083,16.5392,588300.0],["2014-02-18",16.644,16.7751,16.3179,16.4985,263100.0],["2014-02-19",16.5014,16.5654,15.8229,15.8957,477000.0],["2014-02-20",15.9627,16.0733,15.4211,15.9481,476700.0],["2014-02-21",16.0296,16.0296,15.4735,15.523,402900.0],["2014-02-24",15.555,16.216,15.3657,15.887,349500.0],["2014-02-25",15.9248,15.9627,15.6598,15.785,281700.0],["2014-02-26",15.8549,16.248,15.7414,16.1345,248400.0],["2014-02-27",16.0267,16.248,15.6802,16.1024,267900.0],["2014-02-28",16.1345,16.3587,15.9539,16.2277,293700.0],["2014-03-03",16.1752,16.315,15.852,16.1286,350400.0],["2014-03-04",16.3732,17.04,16.3732,16.6411,1001100.0],["2014-03-05",16.6411,16.8129,16.4868,16.6499,235500.0],["2014-03-06",16.7285,16.9236,16.382,16.7722,327600.0],["2014-03-07",16.9236,16.9236,16.5276,16.7168,349200.0],["2014-03-10",16.6324,16.6848,16.3412,16.5421,233700.0],["2014-03-11",16.5887,16.6237,15.9627,16.1694,294000.0],["2014-03-12",16.1024,16.2539,15.9743,16.1549,228000.0],["2014-03-13",16.2335,16.4169,15.5783,15.7763,303000.0],["2014-03-14",15.7239,16.0296,15.7239,15.8549,293400.0],["2014-03-17",15.9539,16.085,15.3803,15.5696,378900.0],["2014-03-18",15.555,15.9394,15.555,15.8782,311400.0],["2014-03-19",15.9801,16.1811,15.4618,15.689,264300.0],["2014-03-20",15.6569,16.0064,15.6569,15.8113,287700.0],["2014-03-21",15.9248,16.2917,15.6482,15.8316,480300.0],["2014-03-24",15.9044,16.0326,15.622,15.7734,321900.0],["2014-03-25",15.8549,15.9073,15.6977,15.8258,190200.0],["2014-03-26",15.9772,15.9772,15.4647,15.4647,286200.0],["2014-03-27",15.5055,15.6977,15.4065,15.4997,341100.0],["2014-03-28",15.5084,15.8433,15.3861,15.6569,179400.0],["2014-03-31",15.7297,16.2044,15.7297,16.1141,331800.0],["2014-04-01",16.085,16.3499,15.9627,16.2975,272400.0],["2014-04-02",16.3761,16.6906,16.315,16.6295,254400.0],["2014-04-03",16.5975,16.6732,16.2073,16.2509,250200.0],["2014-04-04",16.4169,16.6702,15.8637,15.951,303000.0],["2014-04-07",15.9336,16.1665,15.6569,15.9627,330900.0],["2014-04-08",15.9365,16.2713,15.8316,16.0704,222300.0],["2014-04-09",16.1665,16.644,15.9947,16.3587,347700.0],["2014-04-10",16.2888,16.5014,15.7996,15.8083,291300.0],["2014-04-11",15.6453,15.8841,15.59,15.6977,276600.0],["2014-04-14",15.8899,15.8899,15.4415,15.6715,293400.0],["2014-04-15",15.6919,15.8811,15.3454,15.4182,451200.0],["2014-04-16",15.5142,15.7996,15.1474,15.7821,369300.0],["2014-04-17",15.5055,15.7239,14.1602,15.4327,1661700.0],["2014-04-21",15.5288,15.9976,15.2464,15.4327,301500.0],["2014-04-22",15.4502,15.6598,15.2667,15.5987,282900.0],["2014-04-23",15.5841,15.5841,15.1153,15.3192,304200.0],["2014-04-24",15.4473,15.5434,15.1736,15.2435,275400.0],["2014-04-25",15.2114,15.2435,14.8183,14.9668,342600.0],["2014-04-28",15.0687,15.2435,14.5301,14.8416,326400.0],["2014-04-29",14.961,14.961,14.5359,14.6349,329100.0],["2014-04-30",14.533,14.7659,14.4165,14.7018,384300.0],["2014-05-01",14.7048,14.8387,14.431,14.7077,385500.0],["2014-05-02",14.7863,15.0018,14.5825,14.8678,387000.0],["2014-05-05",14.7513,14.894,14.5999,14.6436,266100.0],["2014-05-06",14.5854,14.6349,14.3583,14.4252,320700.0],["2014-05-07",14.4281,14.5563,14.2738,14.4922,282300.0],["2014-05-08",14.5184,14.731,14.2301,14.4223,315600.0],["2014-05-09",14.3291,14.5999,14.1399,14.5446,309000.0],["2014-05-12",14.4136,15.2842,14.4136,15.1648,247800.0],["2014-05-13",15.1241,15.1823,14.7543,14.8038,456000.0],["2014-05-14",14.7397,14.7397,14.2185,14.2447,284400.0],["2014-05-15",14.1311,14.1661,13.7642,13.9535,330000.0],["2014-05-16",13.9302,14.1486,13.7875,14.0904,260100.0],["2014-05-19",14.0642,14.268,13.8603,14.07,208500.0],["2014-05-20",13.9884,14.0001,13.4468,13.607,383100.0],["2014-05-21",13.7206,13.9477,13.5371,13.8691,318300.0],["2014-05-22",13.8662,14.3146,13.8662,14.201,256800.0],["2014-05-23",14.2243,14.664,13.9506,14.4602,170700.0],["2014-05-27",14.6407,14.9086,14.565,14.6786,153000.0],["2014-05-28",14.6932,14.8774,14.3657,14.4826,422100.0],["2014-05-29",14.5002,14.6435,14.3277,14.3715,159600.0],["2014-05-30",14.4183,14.4446,14.161,14.1961,152100.0],["2014-06-02",14.1815,14.3715,13.9592,14.1581,122700.0],["2014-06-03",14.1318,14.2926,13.9125,14.009,262200.0],["2014-06-04",13.8598,13.9943,13.7429,13.9125,329700.0],["2014-06-05",14.0148,14.4446,13.93,14.3978,286200.0],["2014-06-06",14.5382,14.9008,14.3423,14.7546,203400.0],["2014-06-09",14.7078,15.237,14.7078,15.0382,166800.0],["2014-06-10",14.9388,15.0645,14.8101,14.9242,129900.0],["2014-06-11",14.8715,14.8715,14.3891,14.5119,141600.0],["2014-06-12",14.5177,14.5177,14.1376,14.2516,117900.0],["2014-06-13",14.3248,14.3335,13.9943,14.1347,138600.0],["2014-06-16",14.1785,14.2166,13.9008,14.0645,158400.0],["2014-06-17",14.0236,14.1932,14.0236,14.1668,221700.0],["2014-06-18",14.2136,14.2136,13.9592,14.0353,161100.0],["2014-06-19",14.0996,14.1522,13.9914,14.0499,138900.0],["2014-06-20",14.047,14.1727,13.9329,14.0938,392400.0],["2014-06-23",14.1873,14.2166,13.9271,14.0031,89700.0],["2014-06-24",13.9622,14.2955,13.8277,13.9446,180900.0],["2014-06-25",13.8832,14.199,13.8628,14.1435,118500.0],["2014-06-26",14.1844,14.2253,13.9856,14.1113,112800.0],["2014-06-27",13.9885,14.1259,13.8481,14.0031,419700.0],["2014-06-30",13.93,14.1961,13.8715,14.1142,157800.0],["2014-07-01",14.2312,14.699,14.2312,14.5324,156300.0],["2014-07-02",14.4973,14.5996,14.2633,14.3452,186300.0],["2014-07-03",14.3803,14.5177,14.3306,14.4651,88500.0],["2014-07-07",14.3657,14.4476,13.9826,14.1259,311700.0],["2014-07-08",14.161,14.161,13.8481,14.0704,320700.0],["2014-07-09",14.1435,14.4008,13.93,13.9914,194100.0],["2014-07-10",13.7253,13.8101,13.4008,13.5002,250800.0],["2014-07-11",13.4622,13.4768,13.3189,13.3686,225300.0],["2014-07-14",13.585,13.6318,13.4826,13.5674,239100.0],["2014-07-15",13.6171,13.6259,13.4154,13.4797,249900.0],["2014-07-16",13.5089,13.5089,13.3306,13.4358,261000.0],["2014-07-17",13.0411,13.392,12.4885,13.3072,1084800.0],["2014-07-18",13.1844,13.623,13.0762,13.3569,635700.0],["2014-07-21",13.2195,13.2458,12.9885,13.1551,244500.0],["2014-07-22",13.2136,13.4066,13.085,13.2867,183300.0],["2014-07-23",13.2926,13.582,13.2019,13.4856,252900.0],["2014-07-24",13.468,13.6201,13.237,13.3189,267600.0],["2014-07-25",13.1961,13.5089,13.0879,13.2838,276000.0],["2014-07-28",13.2809,13.2809,13.0528,13.1493,283200.0],["2014-07-29",13.1668,13.6025,13.0645,13.0879,151500.0],["2014-07-30",13.1581,13.2604,13.0265,13.0733,146400.0],["2014-07-31",12.8657,13.044,12.6727,12.8013,244500.0],["2014-08-01",12.8481,13.0294,12.6844,12.8481,300600.0],["2014-08-04",12.9212,13.3247,12.9095,13.2516,207000.0],["2014-08-05",13.1434,13.4008,13.1434,13.3218,176100.0],["2014-08-06",13.199,13.5996,13.0645,13.5353,239100.0],["2014-08-07",13.5996,13.6815,13.4008,13.4358,249900.0],["2014-08-08",13.4505,13.6318,13.4358,13.5557,172500.0],["2014-08-11",13.7166,14.0207,13.6522,13.8949,157500.0],["2014-08-12",13.8364,13.8949,13.5294,13.6201,184800.0],["2014-08-13",13.7078,13.7984,13.5908,13.6785,162900.0],["2014-08-14",13.6902,13.7458,13.5353,13.6581,81300.0],["2014-08-15",13.7897,13.8686,13.4066,13.623,198900.0],["2014-08-18",13.8218,14.0879,13.7224,14.0762,238500.0],["2014-08-19",14.1318,14.4037,14.1318,14.3043,174000.0],["2014-08-20",14.2195,14.4183,13.8306,13.9592,248100.0],["2014-08-21",13.9856,14.5938,13.4388,13.8774,206400.0],["2014-08-22",13.813,13.9914,13.7458,13.8803,333000.0],["2014-08-25",13.9622,14.0031,13.7019,13.816,226200.0],["2014-08-26",13.8745,14.0791,13.737,13.8277,355500.0],["2014-08-27",13.8978,13.9973,13.7867,13.9388,243300.0],["2014-08-28",13.8949,13.9329,13.7926,13.8189,115200.0],["2014-08-29",13.8189,13.9329,13.7633,13.8452,88500.0],["2014-09-02",13.9505,13.9505,13.6932,13.8072,166500.0],["2014-09-03",13.9154,13.9154,13.7195,13.775,191700.0],["2014-09-04",13.8247,14.0002,13.7809,13.8569,103200.0],["2014-09-05",13.7926,14.0382,13.7341,13.8511,114600.0],["2014-09-08",13.7575,13.8803,13.7575,13.8598,92400.0],["2014-09-09",13.8569,13.8569,13.6201,13.6551,143700.0],["2014-09-10",13.661,13.8277,13.582,13.7312,275700.0],["2014-09-11",13.6084,13.7926,13.5704,13.7575,176700.0],["2014-09-12",13.7838,13.7838,13.4797,13.5499,142500.0],["2014-09-15",13.4826,13.5382,13.2955,13.3569,135300.0],["2014-09-16",13.3277,13.3511,13.1464,13.275,124500.0],["2014-09-17",13.2721,13.4914,13.2721,13.4183,176100.0],["2014-09-18",13.6084,13.6084,13.3569,13.3891,115200.0],["2014-09-19",13.4359,13.4359,12.9826,13.0733,313500.0],["2014-09-22",13.0528,13.0528,12.8306,12.8891,118800.0],["2014-09-23",12.8013,12.9183,12.5499,12.7546,293100.0],["2014-09-24",12.8247,12.851,12.6347,12.7896,223500.0],["2014-09-25",12.7896,12.8774,12.6464,12.7312,236100.0],["2014-09-26",12.7575,12.8891,12.7253,12.8306,198300.0],["2014-09-29",12.6405,12.7984,12.6288,12.7048,110400.0],["2014-09-30",12.7282,12.8803,12.4826,12.4885,305100.0],["2014-10-01",12.5148,12.5265,12.2896,12.3978,183000.0],["2014-10-02",12.4271,12.623,12.3306,12.5352,129000.0],["2014-10-03",12.6668,12.7341,12.5411,12.6347,251100.0],["2014-10-06",12.661,12.6844,12.4622,12.5206,123300.0],["2014-10-07",12.4066,12.5206,12.237,12.2487,139800.0],["2014-10-08",12.199,12.506,12.0966,12.4592,240600.0],["2014-10-09",12.4563,12.4563,12.006,12.1083,204600.0],["2014-10-10",12.0528,12.3861,12.044,12.0586,158100.0],["2014-10-13",12.0236,12.1698,11.9007,11.9885,330600.0],["2014-10-14",12.3978,12.5645,12.1639,12.4095,496800.0],["2014-10-15",12.3276,12.9505,12.275,12.9417,726000.0],["2014-10-16",12.8657,13.623,12.8101,13.468,540600.0],["2014-10-17",13.6756,13.7721,13.3774,13.6581,579000.0],["2014-10-20",13.6698,14.468,13.6698,14.4183,414600.0],["2014-10-21",14.1288,14.3745,13.6785,13.9066,677100.0],["2014-10-22",13.9008,14.1698,13.7107,13.7429,324000.0],["2014-10-23",13.9388,14.4095,13.9154,14.2487,332400.0],["2014-10-24",14.2663,14.3745,14.1522,14.2897,206400.0],["2014-10-27",14.2604,14.2604,14.047,14.2312,166800.0],["2014-10-28",14.3949,14.5967,14.275,14.5294,291300.0],["2014-10-29",14.5499,14.5762,14.2663,14.4622,309000.0],["2014-10-30",14.4446,14.6376,14.2166,14.5967,242700.0],["2014-10-31",14.9125,14.9125,14.5177,14.6113,343200.0],["2014-11-03",14.5938,14.8218,14.3715,14.7867,220800.0],["2014-11-04",14.7517,14.8686,14.6201,14.7078,168900.0],["2014-11-05",14.8423,14.8423,14.5148,14.623,132600.0],["2014-11-06",14.7078,14.7487,14.5441,14.6347,284700.0],["2014-11-07",14.6405,14.6756,14.3803,14.6727,143100.0],["2014-11-10",14.7429,14.7429,14.4622,14.6844,133800.0],["2014-11-11",14.7019,14.7487,14.5411,14.7458,123600.0],["2014-11-12",14.6347,14.8043,14.5938,14.7867,91800.0],["2014-11-13",14.7517,14.7604,14.4066,14.4943,111900.0],["2014-11-14",14.506,14.6025,14.3949,14.5148,121200.0],["2014-11-17",14.5119,14.5119,14.1698,14.1902,108600.0],["2014-11-18",14.2253,14.5411,14.1639,14.4359,129900.0],["2014-11-19",14.4476,14.4476,14.0996,14.1552,98700.0],["2014-11-20",14.1405,14.6142,14.1405,14.5938,99300.0],["2014-11-21",14.737,14.737,14.2897,14.3598,131400.0],["2014-11-24",14.4388,14.6464,14.4066,14.5996,101100.0],["2014-11-25",14.6727,14.6727,14.4066,14.5031,113100.0],["2014-11-26",14.4943,14.4943,14.2555,14.4618,103500.0],["2014-11-28",14.5149,14.5237,14.0403,14.0727,82800.0],["2014-12-01",14.0403,14.2968,13.8723,14.0904,173700.0],["2014-12-02",14.0727,14.5355,14.0344,14.17,212400.0],["2014-12-03",14.2201,14.5267,13.9843,14.4442,178800.0],["2014-12-04",14.4736,14.789,14.3705,14.7419,273300.0],["2014-12-05",14.7389,14.8686,14.6122,14.7625,153600.0],["2014-12-08",14.7389,14.8686,14.5915,14.6829,239400.0],["2014-12-09",14.4825,15.0927,14.4825,15.0543,312000.0],["2014-12-10",14.9512,15.1782,14.6741,14.7242,286500.0],["2014-12-11",14.8215,15.0838,14.7625,14.8244,185400.0],["2014-12-12",14.6564,14.9983,14.338,14.4795,307500.0],["2014-12-15",14.5179,14.624,14.3881,14.4736,182700.0],["2014-12-16",14.4412,14.9748,14.341,14.7124,247800.0],["2014-12-17",14.7949,15.3285,14.5326,15.3108,213000.0],["2014-12-18",15.4847,15.6881,15.2224,15.6262,280800.0],["2014-12-19",15.5879,15.5879,15.2253,15.2725,742800.0],["2014-12-22",15.358,15.6321,15.2194,15.4788,125100.0],["2014-12-23",15.582,15.7323,15.3845,15.4965,135900.0],["2014-12-24",15.4936,15.5761,15.3108,15.5083,121500.0],["2014-12-26",15.5113,15.5967,15.3845,15.5673,102600.0],["2014-12-29",15.6144,15.7913,15.6144,15.7264,72300.0],["2014-12-30",15.7353,15.7854,15.5142,15.6439,91800.0],["2014-12-31",15.694,15.8001,15.5997,15.6822,194100.0],["2015-01-02",15.7736,15.8149,15.2607,15.4376,167100.0],["2015-01-05",15.302,15.3226,14.9954,15.1222,230700.0],["2015-01-06",15.1251,15.1251,14.7006,14.8863,213000.0],["2015-01-07",15.0337,15.1811,14.7949,15.0426,273300.0],["2015-01-08",15.2106,15.5113,15.0632,15.3874,462600.0],["2015-01-09",15.4523,15.7441,15.411,15.467,152700.0],["2015-01-12",15.5054,15.7353,15.2017,15.5407,306300.0],["2015-01-13",15.7412,15.9122,15.1634,15.4287,269100.0],["2015-01-14",15.2931,15.6734,14.8274,15.582,266100.0],["2015-01-15",15.5584,15.5584,14.624,14.7566,268800.0],["2015-01-16",14.7006,15.2312,14.6328,15.0485,296400.0],["2015-01-20",15.1015,15.2784,14.7124,14.736,355200.0],["2015-01-21",14.7478,14.9129,14.5326,14.624,269100.0],["2015-01-22",14.7625,14.7714,14.4677,14.7389,525600.0],["2015-01-23",14.6977,14.7684,14.5414,14.6829,289500.0],["2015-01-26",14.7419,15.1516,14.5798,15.1339,204300.0],["2015-01-27",14.9718,15.1162,14.8333,14.8627,249300.0],["2015-01-28",14.9748,15.0337,14.456,14.5444,223200.0],["2015-01-29",14.6181,15.0927,14.4707,15.0632,186000.0],["2015-01-30",14.9394,15.0927,14.7183,14.7566,194400.0],["2015-02-02",14.8745,14.963,14.6505,14.9188,211500.0],["2015-02-03",15.0101,15.5584,14.9099,15.4287,270900.0],["2015-02-04",15.3432,15.4169,15.0101,15.0838,434100.0],["2015-02-05",15.1899,15.4641,15.0544,15.4464,254700.0],["2015-02-06",15.4611,15.5172,15.1899,15.2725,253500.0],["2015-02-09",15.2843,15.3816,15.0455,15.128,232800.0],["2015-02-10",15.2666,15.2931,14.8716,15.1516,432000.0],["2015-02-11",15.1457,15.2371,14.907,15.0868,159900.0],["2015-02-12",15.1929,15.4435,15.0455,15.3491,252600.0],["2015-02-13",15.3933,15.5673,15.2636,15.414,261300.0],["2015-02-17",15.4818,15.5702,15.3079,15.4081,189900.0],["2015-02-18",15.3285,15.6911,14.8863,15.6734,192600.0],["2015-02-19",15.6233,15.8532,14.6652,14.8451,348000.0],["2015-02-20",14.904,15.6203,14.9011,15.5938,371700.0],["2015-02-23",15.5496,15.7589,15.3992,15.5761,297900.0],["2015-02-24",15.638,16.0684,15.638,16.0595,446700.0],["2015-02-25",16.0006,16.204,15.8267,15.9328,341700.0],["2015-02-26",15.9652,16.0537,15.7058,15.921,327000.0],["2015-02-27",15.9357,16.0507,15.7972,15.9328,355200.0],["2015-03-02",15.8709,16.0831,15.6528,16.0183,224400.0],["2015-03-03",15.9033,16.1421,15.6822,15.7206,242700.0],["2015-03-04",15.6793,15.6793,15.4405,15.5525,182700.0],["2015-03-05",15.6174,15.6174,15.0249,15.358,291600.0],["2015-03-06",15.1723,15.4199,15.1192,15.2636,233400.0],["2015-03-09",15.3373,15.3668,15.2283,15.2784,244500.0],["2015-03-10",15.1015,15.2401,14.8156,14.8362,315900.0],["2015-03-11",14.8981,15.1988,14.8627,15.0838,354300.0],["2015-03-12",15.2401,15.6911,15.184,15.6439,406200.0],["2015-03-13",15.6852,15.7471,15.3344,15.7176,247200.0],["2015-03-16",15.8444,15.8444,15.4169,15.5732,313200.0],["2015-03-17",15.4877,15.6292,15.3491,15.5407,374700.0],["2015-03-18",15.4936,15.6999,15.3255,15.6645,237600.0],["2015-03-19",15.5702,15.7235,15.358,15.5378,176400.0],["2015-03-20",15.6026,15.7618,15.5673,15.75,503400.0],["2015-03-23",15.75,15.75,15.4995,15.5614,222900.0],["2015-03-24",15.5643,15.8385,15.5643,15.8267,287100.0],["2015-03-25",15.8444,15.8444,15.6351,15.6498,256200.0],["2015-03-26",15.6586,15.8355,15.4965,15.7559,134700.0],["2015-03-27",15.7088,16.0006,15.6351,15.9741,193200.0],["2015-03-30",16.0654,16.5754,16.0595,16.2836,423300.0],["2015-03-31",16.1627,16.4133,16.1627,16.3543,316800.0],["2015-04-01",16.3691,16.4044,15.8797,16.0654,282900.0],["2015-04-02",16.1155,16.1509,15.8886,16.0301,252000.0],["2015-04-06",15.9711,16.2099,15.8503,15.9181,182400.0],["2015-04-07",15.8709,16.0448,15.6203,15.6498,194400.0],["2015-04-08",15.6911,15.8827,15.6852,15.7883,281100.0],["2015-04-09",15.7883,15.8296,15.3639,15.6439,296100.0],["2015-04-10",15.7589,15.7589,15.4995,15.6321,165900.0],["2015-04-13",15.6911,15.9063,15.5967,15.75,309600.0],["2015-04-14",15.7707,15.9092,15.6056,15.9033,455400.0],["2015-04-15",16.0006,16.3278,15.9298,16.1185,454200.0],["2015-04-16",16.7316,16.9586,16.3278,16.5666,510000.0],["2015-04-17",16.4133,16.6609,15.8149,15.9888,399000.0],["2015-04-20",16.0654,16.3484,15.9917,16.2747,285300.0],["2015-04-21",16.3602,16.3602,16.1008,16.3455,204600.0],["2015-04-22",16.3455,16.6815,16.1892,16.655,379200.0],["2015-04-23",16.5754,16.7081,16.4575,16.6697,548700.0],["2015-04-24",16.7287,16.8437,16.5135,16.7906,268500.0],["2015-04-27",16.9173,17.0706,16.5842,16.7228,335100.0],["2015-04-28",16.7405,17.1237,16.6521,17.1119,371400.0],["2015-04-29",17.0117,17.1178,16.7906,16.8407,219300.0],["2015-04-30",16.6992,16.7847,16.2187,16.3072,462600.0],["2015-05-01",16.3042,16.428,16.1657,16.2865,186000.0],["2015-05-04",16.1775,16.431,16.092,16.1244,310200.0],["2015-05-05",16.036,16.1244,15.6233,16.0478,368700.0],["2015-05-06",16.0979,16.1981,15.8444,16.1214,227400.0],["2015-05-07",16.0478,16.4663,16.0212,16.4457,312600.0],["2015-05-08",16.5901,16.6992,16.4781,16.4958,263100.0],["2015-05-11",16.4604,16.7611,16.4604,16.5666,252900.0],["2015-05-12",16.5695,16.6403,16.257,16.4929,210300.0],["2015-05-13",16.4929,16.6373,16.3425,16.4899,292500.0],["2015-05-14",16.4899,16.6196,16.4103,16.5548,276600.0],["2015-05-15",16.4722,16.5223,16.2777,16.3809,160800.0],["2015-05-18",16.2865,16.7965,16.257,16.6933,312900.0],["2015-05-19",16.7316,16.9291,16.5754,16.8053,311100.0],["2015-05-20",16.8967,16.8967,16.6137,16.7346,120600.0],["2015-05-21",16.7051,16.7994,16.4663,16.5695,175800.0],["2015-05-22",16.596,16.6462,16.3455,16.4074,203400.0],["2015-05-26",16.3838,16.431,15.9416,16.1126,352500.0],["2015-05-27",16.204,16.5518,16.1008,16.5165,290700.0],["2015-05-28",16.656,16.7213,16.3918,16.6352,357000.0],["2015-05-29",16.6085,16.751,16.2433,16.4363,265800.0],["2015-06-01",16.5639,16.7094,16.2433,16.463,172500.0],["2015-06-02",16.4244,16.6916,16.2819,16.4749,165600.0],["2015-06-03",16.558,16.7837,16.4125,16.6857,232800.0],["2015-06-04",16.5432,16.6412,16.3621,16.4511,257400.0],["2015-06-05",16.371,16.5165,16.1661,16.4155,187800.0],["2015-06-08",16.3146,16.4689,16.1483,16.2225,176100.0],["2015-06-09",16.1305,16.2166,15.8573,15.8841,300300.0],["2015-06-10",16.0444,16.2997,15.9345,16.0681,367500.0],["2015-06-11",16.0533,16.2047,15.9702,16.1038,160500.0],["2015-06-12",16.0414,16.1335,15.8959,16.0295,108000.0],["2015-06-15",15.9375,16.1424,15.6851,15.7297,339300.0],["2015-06-16",15.6465,16.0058,15.6465,15.9375,266100.0],["2015-06-17",15.89,15.9375,15.7059,15.8395,193800.0],["2015-06-18",15.9048,16.0266,15.7683,15.8811,339000.0],["2015-06-19",15.9256,16.0088,15.8395,15.8959,791700.0],["2015-06-22",15.9909,16.0325,15.8009,16.0177,179400.0],["2015-06-23",16.0622,16.1067,15.8603,15.9999,256200.0],["2015-06-24",16.0206,16.0681,15.8009,15.9523,191100.0],["2015-06-25",16.0384,16.0652,15.89,15.9999,219000.0],["2015-06-26",16.0563,16.1424,15.8959,16.0058,565500.0],["2015-06-29",15.9256,16.0741,15.4447,15.504,363600.0],["2015-06-30",15.694,15.8187,15.4031,15.4476,794100.0],["2015-07-01",15.599,15.6525,15.2487,15.4743,264900.0],["2015-07-02",15.4684,15.6109,15.4328,15.4951,250500.0],["2015-07-06",15.3734,15.5961,15.2309,15.3882,213900.0],["2015-07-07",15.3823,15.3912,15.032,15.2606,226800.0],["2015-07-08",15.1863,15.7891,15.0527,15.1507,435300.0],["2015-07-09",15.3467,15.3467,14.9637,15.0884,391800.0],["2015-07-10",15.2754,15.3259,15.026,15.2932,329100.0],["2015-07-13",15.3259,15.4506,15.2903,15.4031,327000.0],["2015-07-14",15.4536,15.504,15.2725,15.4714,212700.0],["2015-07-15",15.5397,15.5397,15.1299,15.2517,243000.0],["2015-07-16",15.7,17.5111,15.5812,17.4042,1327500.0],["2015-07-17",17.3686,17.9119,17.0568,17.8258,865500.0],["2015-07-20",17.9386,18.1791,17.9148,18.1167,768600.0],["2015-07-21",18.0603,18.4077,17.9267,18.0633,640800.0],["2015-07-22",18.0395,18.4582,17.7367,18.4314,399900.0],["2015-07-23",18.4879,18.8857,17.6358,18.3513,523500.0],["2015-07-24",18.3335,18.5086,18.0395,18.1642,389400.0],["2015-07-27",18.1227,18.3424,18.0247,18.1167,339300.0],["2015-07-28",18.2088,18.4938,17.8911,18.3661,246300.0],["2015-07-29",18.2681,18.4968,18.0722,18.378,325500.0],["2015-07-30",18.3097,18.4789,18.2474,18.3483,360900.0],["2015-07-31",18.4314,18.9896,18.4314,18.853,371700.0],["2015-08-03",18.7788,18.7788,18.378,18.568,410700.0],["2015-08-04",18.5591,18.9065,18.5057,18.6274,276000.0],["2015-08-05",18.7551,18.8679,18.4255,18.5829,276300.0],["2015-08-06",18.5591,18.5829,18.28,18.4671,319500.0],["2015-08-07",18.3721,18.5621,18.2206,18.3543,288900.0],["2015-08-10",18.3899,19.0341,18.3899,18.9035,461400.0],["2015-08-11",18.7907,18.9956,18.6215,18.6868,233400.0],["2015-08-12",18.5888,18.7877,18.2177,18.5977,375000.0],["2015-08-13",18.6422,19.046,18.5265,18.8026,536100.0],["2015-08-14",18.7491,19.0193,18.7462,18.9718,322200.0],["2015-08-17",18.8738,19.2865,18.7729,19.1588,355800.0],["2015-08-18",19.2093,19.2539,19.0223,19.0638,308700.0],["2015-08-19",18.9688,19.2271,18.8441,19.049,212100.0],["2015-08-20",18.9035,19.141,18.7758,18.8263,330300.0],["2015-08-21",18.5591,19.0074,18.4641,18.6512,442500.0],["2015-08-24",17.7337,18.4255,17.229,17.8317,573900.0],["2015-08-25",18.4789,18.4789,17.4279,17.5467,510000.0],["2015-08-26",17.897,17.897,17.3032,17.7219,485700.0],["2015-08-27",17.9089,18.0217,17.6179,17.8139,411000.0],["2015-08-28",17.707,18.0484,17.707,17.8347,412500.0],["2015-08-31",17.7397,18.0514,17.7367,17.8317,343800.0],["2015-09-01",17.5051,17.7308,17.3626,17.4576,558600.0],["2015-09-02",17.7486,17.7723,17.4665,17.6684,914400.0],["2015-09-03",17.7486,18.1731,17.7486,17.992,589800.0],["2015-09-04",17.7605,18.0188,17.713,17.8614,263700.0],["2015-09-08",18.1761,18.2296,17.9802,18.0959,271500.0],["2015-09-09",18.2771,18.2771,17.9713,18.0158,366300.0],["2015-09-10",17.9564,18.0574,17.7664,17.8466,239700.0],["2015-09-11",17.713,17.8792,17.704,17.805,301800.0],["2015-09-14",17.8762,17.9564,17.4517,17.5793,640800.0],["2015-09-15",17.6001,18.3988,17.5883,18.3216,379800.0],["2015-09-16",18.3691,18.574,18.188,18.4285,258300.0],["2015-09-17",18.3899,18.7877,18.3899,18.5591,299100.0],["2015-09-18",18.2741,18.5829,18.096,18.2028,549300.0],["2015-09-21",18.2681,18.4196,17.9594,18.0959,466500.0],["2015-09-22",17.9505,17.9623,17.6714,17.7931,309300.0],["2015-09-23",17.8406,18.0455,17.7456,17.9237,331200.0],["2015-09-24",17.7783,17.808,17.5556,17.7456,459000.0],["2015-09-25",17.9119,17.9119,17.6328,17.6536,453300.0],["2015-09-28",17.6951,17.7545,17.3032,17.3745,331500.0],["2015-09-29",17.3982,17.4309,17.0895,17.2052,459900.0],["2015-09-30",17.2884,17.3507,16.9707,17.1251,596100.0],["2015-10-01",17.1102,17.324,17.042,17.229,485700.0],["2015-10-02",17.0746,17.4279,16.9559,17.4071,249000.0],["2015-10-05",17.5467,17.7545,17.0271,17.5942,372600.0],["2015-10-06",17.5467,17.5853,17.2201,17.3567,385200.0],["2015-10-07",17.425,17.7486,17.4012,17.7248,498300.0],["2015-10-08",17.7545,18.5561,17.704,18.5265,387900.0],["2015-10-09",18.4552,18.7848,18.4552,18.6868,334200.0],["2015-10-12",18.7343,18.7788,18.5175,18.7224,270000.0],["2015-10-13",18.6511,19.0045,18.2652,18.3038,283500.0],["2015-10-14",18.283,18.4225,18.0336,18.1227,313200.0],["2015-10-15",19.0015,21.5548,18.7462,21.1303,1981500.0],["2015-10-16",20.8987,21.3084,20.0822,21.062,1055700.0],["2015-10-19",21.0442,21.1807,20.6938,21.0263,1119000.0],["2015-10-20",21.0679,21.151,20.8987,21.0768,589200.0],["2015-10-21",21.2253,21.3767,20.9521,21.2668,458400.0],["2015-10-22",21.3143,21.9349,21.0828,21.9141,684000.0],["2015-10-23",22.1546,22.4039,21.7716,21.9972,566400.0],["2015-10-26",22.0031,22.0328,21.3767,21.8725,455100.0],["2015-10-27",21.7389,21.9081,21.3856,21.7151,421800.0],["2015-10-28",21.8962,22.4811,21.8487,22.3208,682800.0],["2015-10-29",22.1813,22.2555,21.6825,21.8636,438300.0],["2015-10-30",21.8695,22.1783,21.4984,21.5637,426000.0],["2015-11-02",21.7686,22.3594,21.7478,22.1842,678900.0],["2015-11-03",22.113,22.1427,21.6053,21.9378,470700.0],["2015-11-04",21.9408,22.3713,21.9081,22.2674,398100.0],["2015-11-05",22.2347,22.4871,21.92,22.1011,344700.0],["2015-11-06",22.1189,22.9918,22.015,22.588,570600.0],["2015-11-09",22.6029,22.6652,22.0981,22.2852,429300.0],["2015-11-10",22.2436,22.4782,22.0625,22.2852,382200.0],["2015-11-11",22.2882,22.4722,22.1308,22.2021,562800.0],["2015-11-12",22.0328,22.0328,21.3648,21.6706,467400.0],["2015-11-13",21.5311,22.2377,21.5311,21.9052,348000.0],["2015-11-16",21.8161,22.012,21.6587,21.9111,347700.0],["2015-11-17",21.9942,22.3535,21.9111,22.0774,504900.0],["2015-11-18",22.205,22.4604,22.0536,22.4218,663900.0],["2015-11-19",22.4396,22.7573,22.1635,22.7127,358200.0],["2015-11-20",22.7127,22.7662,22.4782,22.588,408000.0],["2015-11-23",22.6593,23.1254,22.5969,23.0363,434100.0],["2015-11-24",22.8909,23.256,22.8315,23.1284,306000.0],["2015-11-25",23.167,23.2115,22.781,23.0126,209700.0],["2015-11-27",23.0932,23.4842,23.0395,23.2126,185700.0],["2015-11-30",23.4574,23.4574,23.0335,23.0633,333600.0],["2015-12-01",23.1141,23.1589,22.8126,23.0335,516600.0],["2015-12-02",23.0395,23.4454,22.9439,23.123,496800.0],["2015-12-03",23.1439,23.3141,22.7947,22.9827,534900.0],["2015-12-04",23.132,23.329,22.9947,23.2574,325800.0],["2015-12-07",23.4663,23.4753,22.9051,22.9857,807000.0],["2015-12-08",22.123,22.1947,20.4961,21.129,1179600.0],["2015-12-09",21.1469,21.8036,21.1469,21.3827,376800.0],["2015-12-10",21.4066,21.8603,21.3946,21.6155,337200.0],["2015-12-11",21.4872,21.6663,21.2573,21.326,384600.0],["2015-12-14",21.326,21.4931,20.8872,20.923,447000.0],["2015-12-15",20.9349,21.2663,20.9349,21.2185,360300.0],["2015-12-16",21.3319,21.7737,21.3319,21.6454,285300.0],["2015-12-17",21.6454,21.6991,20.7468,20.7648,534000.0],["2015-12-18",20.5827,20.8394,20.3827,20.3976,2577000.0],["2015-12-21",20.4573,20.8394,20.3259,20.5886,342000.0],["2015-12-22",20.6424,20.6543,20.3737,20.5707,289800.0],["2015-12-23",20.7289,20.7289,20.4513,20.5737,159300.0],["2015-12-24",20.6304,20.7469,20.4006,20.5618,541800.0],["2015-12-28",20.4006,20.6752,20.4006,20.6065,214200.0],["2015-12-29",20.6364,20.8901,20.4782,20.7588,172200.0],["2015-12-30",20.6842,20.926,20.3259,20.4215,261300.0],["2015-12-31",20.3946,20.8066,20.105,20.4095,414000.0],["2016-01-04",20.1289,20.5349,19.5498,19.7379,484800.0],["2016-01-05",19.8364,20.0125,19.6603,19.9647,285300.0],["2016-01-06",19.7229,20.0424,19.6095,20.0095,572400.0],["2016-01-07",19.6573,19.7409,19.4334,19.5379,642900.0],["2016-01-08",19.6274,20.4185,19.0781,19.1259,491100.0],["2016-01-11",19.1677,19.1796,18.4154,18.6244,539400.0],["2016-01-12",19.1826,19.4811,18.9378,19.2513,399600.0],["2016-01-13",19.3408,19.4244,18.9737,19.299,722100.0],["2016-01-14",19.2782,19.8483,19.0453,19.6125,589800.0],["2016-01-15",19.0811,19.8961,18.5199,19.8961,705300.0],["2016-01-19",20.111,20.111,19.2423,19.3856,642000.0],["2016-01-20",19.2125,19.4662,18.6214,19.2662,434100.0],["2016-01-21",19.2214,19.4632,19.0543,19.3856,425400.0],["2016-01-22",19.5528,20.2901,19.4125,20.0782,379500.0],["2016-01-25",19.8901,20.2453,19.1408,19.2931,420900.0],["2016-01-26",19.3349,20.0603,19.3229,19.9946,360000.0],["2016-01-27",19.8871,20.0035,19.2722,19.3767,539700.0],["2016-01-28",19.4811,19.7886,19.305,19.6304,339900.0],["2016-01-29",19.6901,20.5916,19.6901,20.5648,555000.0],["2016-02-01",20.3677,20.8812,19.7409,19.8274,426300.0],["2016-02-02",19.6304,20.0304,19.1856,19.2901,265500.0],["2016-02-03",19.4841,20.3319,18.8274,19.0871,339000.0],["2016-02-04",19.0453,19.3976,18.8662,19.0155,299700.0],["2016-02-05",19.0005,19.299,18.308,18.5557,416100.0],["2016-02-08",18.3348,18.4363,18.0363,18.3557,492300.0],["2016-02-09",18.108,18.6393,18.108,18.4154,218100.0],["2016-02-10",18.5468,18.7289,18.2005,18.2513,211200.0],["2016-02-11",17.9468,18.4244,17.8095,18.2214,370800.0],["2016-02-12",18.4184,18.6931,18.1348,18.4811,321900.0],["2016-02-16",18.7737,18.7737,18.3945,18.5707,341100.0],["2016-02-17",18.7378,19.4005,18.5438,19.1319,485700.0],["2016-02-18",20.5648,22.0812,20.1946,20.514,1095900.0],["2016-02-19",20.5588,20.8513,20.2633,20.4603,482700.0],["2016-02-22",20.7319,21.2185,20.4782,21.0782,734700.0],["2016-02-23",21.0095,21.6961,20.9618,21.6305,434700.0],["2016-02-24",21.3767,22.526,21.3349,22.4812,558600.0],["2016-02-25",22.4394,22.8454,22.2514,22.8006,441600.0],["2016-02-26",22.8663,23.1469,22.8335,23.0812,444900.0],["2016-02-29",23.129,23.5827,22.8842,22.9021,626100.0],["2016-03-01",23.0096,23.4007,22.723,23.4007,401100.0],["2016-03-02",23.338,23.4962,23.1887,23.4902,318900.0],["2016-03-03",23.4216,23.944,23.129,23.5887,600900.0],["2016-03-04",23.6484,23.8872,23.3618,23.4902,394200.0],["2016-03-07",23.4484,23.8156,23.0126,23.8066,497400.0],["2016-03-08",23.7022,23.7022,23.2544,23.3021,328200.0],["2016-03-09",23.3857,23.729,23.2126,23.726,495600.0],["2016-03-10",23.7529,23.8514,22.9141,23.3081,267600.0],["2016-03-11",23.5589,23.8066,23.4842,23.6842,314700.0],["2016-03-14",23.9857,24.2395,23.4275,23.4783,385200.0],["2016-03-15",23.3738,23.5827,23.2215,23.332,235200.0],["2016-03-16",23.326,23.6275,23.2544,23.535,274500.0],["2016-03-17",23.4544,24.2066,23.3499,24.0514,510900.0],["2016-03-18",24.1738,25.1112,24.1052,24.95,1072200.0],["2016-03-21",25.0694,25.1649,24.2604,24.3261,438600.0],["2016-03-22",24.3052,24.4962,24.2186,24.3977,254400.0],["2016-03-23",24.2664,24.4276,24.1171,24.141,254100.0],["2016-03-24",24.144,24.6723,23.932,24.6664,306300.0],["2016-03-28",24.8186,24.8186,24.0783,24.4275,252000.0],["2016-03-29",24.329,25.3709,23.5708,25.3589,405000.0],["2016-03-30",25.3589,25.3709,24.8604,25.2515,248100.0],["2016-03-31",25.335,26.0067,24.9738,25.6186,629100.0],["2016-04-01",25.4753,26.0365,25.3679,26.0186,283200.0],["2016-04-04",25.9112,26.0157,25.3619,25.3947,251700.0],["2016-04-05",25.2216,25.5888,25.0813,25.4067,254700.0],["2016-04-06",25.3589,26.0604,25.2544,26.0276,375600.0],["2016-04-07",25.7977,25.7977,24.8037,24.8813,673500.0],["2016-04-08",24.4783,24.8156,24.0514,24.6305,589500.0],["2016-04-11",24.6037,24.9619,24.5141,24.5977,471300.0],["2016-04-12",24.6455,24.8365,24.3858,24.4484,408900.0],["2016-04-13",24.5977,25.3738,24.4902,25.3619,390900.0],["2016-04-14",25.3738,25.75,25.1828,25.5052,448200.0],["2016-04-15",25.4485,25.6813,25.2186,25.5291,452700.0],["2016-04-18",25.4753,25.7351,24.5828,24.9619,675000.0],["2016-04-19",25.1261,25.4246,24.938,25.2992,483000.0],["2016-04-20",25.2097,25.7619,25.1082,25.6455,504900.0],["2016-04-21",25.6724,26.541,24.2544,24.3081,809700.0],["2016-04-22",24.5499,25.6694,24.3022,25.6694,671700.0],["2016-04-25",25.6664,25.6664,24.2753,24.3678,399900.0],["2016-04-26",24.5529,25.0544,24.4455,24.6962,443400.0],["2016-04-27",24.6723,25.0544,24.144,24.5917,456300.0],["2016-04-28",24.4216,24.8455,24.2544,24.3261,442500.0],["2016-04-29",24.1589,24.3171,22.72,22.8812,727500.0],["2016-05-02",22.926,24.7559,22.8693,24.7111,1182000.0],["2016-05-03",24.5261,24.6693,23.7708,23.9648,502800.0],["2016-05-04",23.8842,24.544,23.5111,24.3678,526200.0],["2016-05-05",24.3649,24.935,24.0723,24.5947,452400.0],["2016-05-06",24.529,25.0455,24.4007,25.0156,506400.0],["2016-05-09",24.8395,25.0365,24.538,24.7917,349500.0],["2016-05-10",24.938,25.3082,24.8932,25.0992,408000.0],["2016-05-11",25.0694,25.0753,24.6962,24.8216,405600.0],["2016-05-12",24.8843,25.0753,24.6246,24.6873,531900.0],["2016-05-13",24.6992,24.735,24.2693,24.3798,391500.0],["2016-05-16",24.3798,24.732,24.2663,24.3738,361200.0],["2016-05-17",24.2992,24.5111,23.6066,23.8126,553800.0],["2016-05-18",23.6186,24.3141,23.529,23.9081,370200.0],["2016-05-19",23.6813,24.1887,23.3887,23.8663,225600.0],["2016-05-20",23.9768,24.4992,23.8723,24.2693,288000.0],["2016-05-23",24.2067,24.6096,24.0783,24.1977,362400.0],["2016-05-24",24.3768,25.138,24.2096,25.0216,427200.0],["2016-05-25",25.1679,25.353,24.8843,24.9828,313500.0],["2016-05-26",25.0783,25.3679,24.6664,25.0126,350700.0],["2016-05-27",25.0126,25.3967,24.7246,25.2317,238800.0],["2016-05-31",25.3967,25.3967,24.9136,25.1837,366000.0],["2016-06-01",25.1687,25.7657,25.1146,25.5827,414600.0],["2016-06-02",25.5047,25.5047,24.8146,25.3397,444900.0],["2016-06-03",25.3187,25.5767,25.0696,25.5197,432600.0],["2016-06-06",25.6217,25.8707,25.5677,25.8317,363000.0],["2016-06-07",25.9427,25.9427,25.4717,25.7417,267600.0],["2016-06-08",25.8407,26.5157,25.7177,26.3087,466500.0],["2016-06-09",26.1617,26.2937,25.5887,26.2487,459000.0],["2016-06-10",25.8947,26.2307,25.7207,25.8887,266100.0],["2016-06-13",25.8407,26.1467,25.5167,25.6067,348000.0],["2016-06-14",25.5617,26.4407,24.7066,26.1737,718200.0],["2016-06-15",26.3417,26.9028,26.2847,26.6207,652500.0],["2016-06-16",26.4437,26.4707,26.0327,26.4137,411000.0],["2016-06-17",26.3837,26.5007,25.9727,26.0687,1496400.0],["2016-06-20",26.4827,26.7588,26.1767,26.5217,363300.0],["2016-06-21",26.6507,26.8488,26.5097,26.6507,343800.0],["2016-06-22",26.7858,26.7858,26.1857,26.2637,337200.0],["2016-06-23",26.6267,27.4608,26.3447,27.4488,707400.0],["2016-06-24",26.0207,26.5787,25.2107,25.9127,2171100.0],["2016-06-27",25.5017,25.8107,25.1717,25.4327,526200.0],["2016-06-28",25.4237,26.2577,25.2287,25.6397,450900.0],["2016-06-29",25.8947,26.7678,25.8407,26.6207,411900.0],["2016-06-30",26.7588,27.8088,26.5907,27.8088,571200.0],["2016-07-01",28.0998,28.8019,27.8238,28.3819,666300.0],["2016-07-05",28.2439,28.6879,27.9618,28.5829,443100.0],["2016-07-06",28.4119,29.2459,28.0788,29.1439,576000.0],["2016-07-07",29.3269,29.3269,28.8499,29.1919,796200.0],["2016-07-08",29.4019,29.927,29.2549,29.654,630900.0],["2016-07-11",29.852,30.161,29.828,30.044,928800.0],["2016-07-12",30.356,30.533,30.128,30.203,500100.0],["2016-07-13",30.278,30.464,30.074,30.308,412200.0],["2016-07-14",30.536,30.659,30.107,30.29,446400.0],["2016-07-15",30.275,30.422,29.6479,29.939,719400.0],["2016-07-18",29.846,30.602,29.846,30.299,370200.0],["2016-07-19",30.398,30.572,30.074,30.23,360600.0],["2016-07-20",30.419,30.743,30.056,30.551,509400.0],["2016-07-21",31.1601,31.4241,29.3959,29.858,1488300.0],["2016-07-22",30.179,31.7991,29.696,31.5261,852300.0],["2016-07-25",31.3491,31.9611,31.3161,31.6551,433500.0],["2016-07-26",31.8531,32.5191,31.8051,32.2401,523200.0],["2016-07-27",32.5491,32.7172,32.2911,32.6722,399600.0],["2016-07-28",32.7291,32.8342,32.3421,32.3481,513000.0],["2016-07-29",32.3211,32.9602,32.1801,32.4382,561900.0],["2016-08-01",32.5041,32.7712,32.0901,32.7051,454200.0],["2016-08-02",32.5971,32.7652,31.8561,32.2701,445200.0],["2016-08-03",32.2401,32.6121,32.0001,32.5761,334800.0],["2016-08-04",32.6931,32.8192,31.9881,32.2611,437700.0],["2016-08-05",32.4201,32.6031,32.1471,32.3361,418200.0],["2016-08-08",32.2401,32.4861,31.8951,32.1921,357000.0],["2016-08-09",32.2551,32.4021,32.0091,32.0961,331200.0],["2016-08-10",32.0721,32.2491,31.9551,32.1711,242700.0],["2016-08-11",32.2971,32.6511,31.9251,32.4441,368100.0],["2016-08-12",32.4621,32.4951,32.1651,32.2881,297000.0],["2016-08-15",32.2641,32.5611,31.9701,32.0121,490800.0],["2016-08-16",32.0301,32.0301,31.6131,31.6671,247800.0],["2016-08-17",31.6071,32.0751,31.3551,31.8621,282900.0],["2016-08-18",31.8561,31.8561,31.4691,31.7451,204900.0],["2016-08-19",31.6851,31.8381,31.4781,31.7241,238800.0],["2016-08-22",31.5321,32.3151,31.3401,32.2971,341700.0],["2016-08-23",32.3271,32.7922,32.3001,32.6241,202500.0],["2016-08-24",32.6961,32.6991,32.2521,32.5191,285000.0],["2016-08-25",32.3721,32.7712,32.1981,32.6481,259500.0],["2016-08-26",32.8162,33.1522,32.1201,32.2761,246300.0],["2016-08-29",32.3121,32.8792,32.3121,32.7892,217200.0],["2016-08-30",32.6961,33.0652,32.5731,32.8731,283200.0],["2016-08-31",32.8132,32.9362,32.3331,32.7471,268500.0],["2016-09-01",32.8552,32.9542,32.1891,32.4351,329100.0],["2016-09-02",32.4021,33.0922,32.3991,32.9992,234300.0],["2016-09-06",33.0202,33.2932,32.5971,32.9362,254700.0],["2016-09-07",32.8792,32.8792,32.3091,32.6031,320100.0],["2016-09-08",32.4081,32.6871,32.1201,32.1921,251700.0],["2016-09-09",31.8771,31.8771,30.572,30.785,386400.0],["2016-09-12",30.503,30.92,30.188,30.599,671700.0],["2016-09-13",30.251,30.518,29.2309,29.3029,853800.0],["2016-09-14",29.4079,29.6209,28.7029,29.2669,745800.0],["2016-09-15",29.3449,29.8219,29.1439,29.6359,420000.0],["2016-09-16",29.6239,29.6779,29.2069,29.3989,691500.0],["2016-09-19",29.5579,31.9521,29.5579,30.083,428700.0],["2016-09-20",30.14,30.248,29.3869,30.131,1002900.0],["2016-09-21",30.14,30.953,30.041,30.749,421800.0],["2016-09-22",31.07,31.4151,30.953,31.3431,361800.0],["2016-09-23",31.2291,31.3671,30.632,30.701,315000.0],["2016-09-26",30.437,30.695,29.858,30.242,328800.0],["2016-09-27",30.152,30.494,29.7049,30.227,536100.0],["2016-09-28",30.185,30.476,30.056,30.335,229500.0],["2016-09-29",30.206,30.206,29.5009,29.678,360300.0],["2016-09-30",29.759,30.005,29.2759,29.5489,466800.0],["2016-10-03",29.3869,29.6509,29.2249,29.4019,327300.0],["2016-10-04",29.4019,29.834,29.1529,29.4439,350700.0],["2016-10-05",29.6569,29.942,29.5189,29.6209,255000.0],["2016-10-06",29.5429,30.467,29.3899,30.419,315900.0],["2016-10-07",30.398,30.491,29.6179,30.026,284100.0],["2016-10-10",29.945,30.515,29.945,30.455,223200.0],["2016-10-11",30.443,30.443,29.3329,29.4289,333900.0],["2016-10-12",29.3899,30.266,29.3899,29.99,275700.0],["2016-10-13",29.768,30.134,29.2609,29.3329,261000.0],["2016-10-14",29.5609,30.29,29.5099,29.5849,300900.0],["2016-10-17",29.6179,29.852,29.1439,29.1949,392100.0],["2016-10-18",29.5009,29.5699,28.6429,28.7869,638700.0],["2016-10-19",27.8418,27.9018,26.9598,27.5268,940200.0],["2016-10-20",28.4899,29.1709,28.2109,28.2799,1033500.0],["2016-10-21",27.8688,28.0308,27.6228,27.8418,921000.0],["2016-10-24",27.9588,28.3099,27.7788,27.8178,444000.0],["2016-10-25",27.7158,27.7818,26.4857,26.5277,567000.0],["2016-10-26",26.4197,26.5157,25.7897,25.8587,477600.0],["2016-10-27",25.8947,26.0807,25.5017,25.6907,413100.0],["2016-10-28",25.5647,25.9907,25.5647,25.9247,405000.0],["2016-10-31",25.7117,25.9247,25.6307,25.7987,425100.0],["2016-11-01",25.8137,25.8137,25.4387,25.4777,432900.0],["2016-11-02",25.4807,25.7747,25.3577,25.3727,411000.0],["2016-11-03",25.4297,25.5107,24.9736,25.0246,448800.0],["2016-11-04",25.1597,25.6187,25.1597,25.2287,419700.0],["2016-11-07",25.7207,26.0687,25.5257,25.7447,348300.0],["2016-11-08",25.7177,26.2397,25.6517,26.1227,234600.0],["2016-11-09",25.7627,27.0378,25.7627,26.8158,630000.0],["2016-11-10",27.1008,27.5598,26.7018,27.1878,510300.0],["2016-11-11",27.1278,28.0638,27.1278,27.9858,471300.0],["2016-11-14",28.3789,28.6429,28.0428,28.5799,504900.0],["2016-11-15",28.4779,28.9849,28.3999,28.8409,575100.0],["2016-11-16",28.7119,29.1319,28.6609,28.9369,347700.0],["2016-11-17",29.1829,29.5759,29.0449,29.3539,443700.0],["2016-11-18",29.3269,29.5159,29.1199,29.3989,305400.0],["2016-11-21",29.4319,29.981,29.1109,29.963,282600.0],["2016-11-22",30.107,30.62,30.011,30.602,312600.0],["2016-11-23",30.479,30.833,30.218,30.683,179400.0],["2016-11-25",30.839,31.2681,30.689,31.208,141300.0],["2016-11-28",31.163,31.163,30.308,30.371,284700.0],["2016-11-29",30.374,30.9707,29.919,30.6663,255600.0],["2016-11-30",30.6272,30.8441,29.8436,29.937,270300.0],["2016-12-01",29.9039,30.5488,29.7984,29.9853,300000.0],["2016-12-02",29.9672,30.1269,29.7472,29.7894,169200.0],["2016-12-05",30.0094,30.9556,30.0094,30.8833,286800.0],["2016-12-06",30.8833,31.1304,28.2585,30.9978,339000.0],["2016-12-07",30.9104,31.9411,30.8833,31.9109,363900.0],["2016-12-08",31.8326,32.1068,30.1992,31.9501,279000.0],["2016-12-09",31.9019,32.1279,31.5011,31.9079,191400.0],["2016-12-12",31.8868,32.3057,30.383,32.1972,228600.0],["2016-12-13",32.3841,32.7849,31.9411,32.0827,237900.0],["2016-12-14",31.9381,32.2424,31.6216,31.6518,193500.0],["2016-12-15",31.6819,32.0948,30.7869,31.1063,481800.0],["2016-12-16",31.037,31.5825,30.5488,30.7266,1748700.0],["2016-12-19",30.805,31.3353,30.6091,31.0219,369300.0],["2016-12-20",31.1455,32.0134,30.6543,31.9893,363300.0],["2016-12-21",31.8085,32.5558,31.6488,32.2726,426000.0],["2016-12-22",32.3931,32.5016,31.8205,32.2274,345600.0],["2016-12-23",32.1641,32.2997,31.7964,31.8537,148200.0],["2016-12-27",31.8537,32.4624,31.6066,32.2123,211200.0],["2016-12-28",32.2756,32.2756,31.1575,31.3203,242700.0],["2016-12-29",31.4468,31.923,30.6814,31.2871,297600.0],["2016-12-30",31.3715,31.3715,30.6784,30.7929,286800.0],["2017-01-03",31.0852,31.6427,30.8381,31.3866,273900.0],["2017-01-04",31.4589,32.1942,31.1907,31.3444,532800.0],["2017-01-05",31.263,31.7572,30.6965,30.8411,189600.0],["2017-01-06",31.0129,31.0129,30.4463,30.585,195000.0],["2017-01-09",30.4433,30.8803,30.1721,30.3167,184200.0],["2017-01-10",30.2926,31.1153,30.2173,31.04,267300.0],["2017-01-11",31.0701,31.4167,30.6693,31.1816,258600.0],["2017-01-12",31.028,31.1575,29.6598,30.2926,173400.0],["2017-01-13",30.5458,31.0671,30.5458,30.9707,125100.0],["2017-01-17",30.9466,30.9466,29.8768,30.2565,279300.0],["2017-01-18",30.3409,30.7326,29.9099,30.6995,180600.0],["2017-01-19",30.6392,30.6392,29.3855,29.485,273600.0],["2017-01-20",29.5031,29.9491,29.2168,29.3946,226500.0],["2017-01-23",29.3735,30.3921,29.3735,30.3077,224100.0],["2017-01-24",30.4644,31.5493,30.4644,31.3715,290100.0],["2017-01-25",31.6427,32.1852,31.3715,32.0194,168300.0],["2017-01-26",32.0827,32.1731,31.4288,31.4921,112500.0],["2017-01-27",31.4679,31.5704,30.823,31.3805,119400.0],["2017-01-30",31.1666,31.1666,30.5126,30.6512,240000.0],["2017-01-31",30.4071,31.0581,30.4011,30.6512,220800.0],["2017-02-01",30.7718,31.4107,30.0907,30.5759,271500.0],["2017-02-02",30.588,30.588,30.1058,30.3409,188700.0],["2017-02-03",30.6603,30.8441,30.16,30.7145,146400.0],["2017-02-06",30.6452,30.7296,30.377,30.3951,120900.0],["2017-02-07",30.3951,30.7477,30.2806,30.585,205800.0],["2017-02-08",30.4433,30.6603,29.8497,30.5578,193800.0],["2017-02-09",30.6061,31.3414,30.5518,31.1455,187500.0],["2017-02-10",31.2088,31.923,30.6,31.8989,167400.0],["2017-02-13",31.6578,31.8657,30.6543,31.2992,211500.0],["2017-02-14",31.0159,31.3142,30.7145,31.1244,171900.0],["2017-02-15",31.0008,32.3871,31.0008,32.2756,261600.0],["2017-02-16",32.2454,32.2454,31.2479,32.0285,285600.0],["2017-02-17",31.8929,32.0345,31.2208,31.5493,321000.0],["2017-02-21",31.5342,32.4263,31.1244,32.2304,273900.0],["2017-02-22",32.1309,32.1309,31.4107,31.7753,247200.0],["2017-02-23",31.5433,31.5433,28.3278,28.9576,522600.0],["2017-02-24",28.9576,30.6693,27.8456,28.7798,539400.0],["2017-02-27",28.4604,29.4307,28.0897,29.3645,513900.0],["2017-02-28",29.0842,29.1535,28.3941,28.8732,819300.0],["2017-03-01",29.3434,30.4072,29.3434,30.2233,409200.0],["2017-03-02",30.0757,30.3409,28.8732,29.8466,317100.0],["2017-03-03",29.9069,30.2776,29.0842,29.2288,294000.0],["2017-03-06",29.1204,29.2228,28.8039,29.1927,446100.0],["2017-03-07",29.033,29.3494,28.7135,28.9034,378900.0],["2017-03-08",28.9426,28.9426,27.8094,28.3368,419100.0],["2017-03-09",28.373,28.828,28.373,28.6111,316800.0],["2017-03-10",28.819,28.819,28.2766,28.4755,242400.0],["2017-03-13",28.373,28.8582,27.9903,28.6984,263700.0],["2017-03-14",28.4694,28.8099,28.2313,28.3519,168900.0],["2017-03-15",28.593,29.6266,28.593,29.5212,286800.0],["2017-03-16",29.5332,30.16,29.5332,29.9822,312900.0],["2017-03-17",29.7532,30.2896,29.6899,30.154,697200.0],["2017-03-20",30.1751,30.2444,29.7381,29.931,263100.0],["2017-03-21",30.1691,30.3167,28.9697,29.0119,364800.0],["2017-03-22",28.9908,29.0299,28.3157,28.5809,264300.0],["2017-03-23",28.6593,29.1565,28.3278,29.045,202200.0],["2017-03-24",29.1746,29.5483,28.828,29.2228,264000.0],["2017-03-27",28.6743,29.5031,28.2675,29.3645,282900.0],["2017-03-28",29.1414,29.5453,28.5478,29.5031,235500.0],["2017-03-29",29.4097,29.4097,28.813,29.0872,224100.0],["2017-03-30",29.1354,29.6809,29.036,29.5302,199800.0],["2017-03-31",29.494,29.9129,29.3494,29.696,337800.0],["2017-04-03",29.7442,29.8979,27.8637,28.1018,423000.0],["2017-04-04",27.9571,28.9546,27.9571,28.6774,395700.0],["2017-04-05",28.9275,29.1987,28.3338,28.5598,263700.0],["2017-04-06",28.5267,29.1113,28.4965,28.7949,226200.0],["2017-04-07",28.7316,28.9425,28.4845,28.8793,396300.0],["2017-04-10",28.8702,29.5332,28.8009,28.9998,199500.0],["2017-04-11",28.9365,29.6718,28.6502,29.6538,210600.0],["2017-04-12",29.5634,29.5634,28.831,29.0902,219900.0],["2017-04-13",29.0179,29.2319,28.4393,28.6261,244200.0],["2017-04-17",28.7045,29.4187,28.605,29.3675,298800.0],["2017-04-18",29.3313,29.7713,29.2529,29.5875,340200.0],["2017-04-19",29.7592,30.1179,27.8757,28.2524,1089300.0],["2017-04-20",28.4694,28.8672,28.15,28.7105,521400.0],["2017-04-21",28.8642,28.9636,28.1409,28.7256,682200.0],["2017-04-24",29.3434,29.4277,28.6804,28.9938,312600.0],["2017-04-25",29.2921,29.3946,29.1203,29.1716,259800.0],["2017-04-26",29.1324,29.4157,28.7346,29.1143,396000.0],["2017-04-27",29.2349,29.4338,29.0028,29.2951,343800.0],["2017-04-28",29.3072,29.3614,28.6563,28.7165,378900.0],["2017-05-01",28.7165,28.822,28.4091,28.6352,326400.0],["2017-05-02",28.605,28.8401,28.385,28.5478,251700.0],["2017-05-03",28.376,28.599,28.0264,28.2946,273600.0],["2017-05-04",28.2916,28.4604,27.7672,27.8396,343200.0],["2017-05-05",27.9872,28.2826,27.4629,27.7311,437700.0],["2017-05-08",27.6949,27.6949,26.8813,27.1796,252300.0],["2017-05-09",27.1525,28.0324,26.821,27.038,321000.0],["2017-05-10",26.8722,27.3303,26.7607,27.1103,319200.0],["2017-05-11",26.9717,27.2037,26.2815,27.0922,474900.0],["2017-05-12",26.9114,27.5894,26.4021,26.4081,321000.0],["2017-05-15",26.5166,26.7547,26.2665,26.6372,398400.0],["2017-05-16",26.7426,27.1314,26.7426,27.1043,325800.0],["2017-05-17",26.5829,27.1314,25.3714,27.1223,650400.0],["2017-05-18",27.047,27.4538,26.9958,27.0319,572400.0],["2017-05-19",27.1856,27.5111,26.5799,27.1917,389100.0],["2017-05-22",27.2549,27.5894,27.053,27.2971,317400.0],["2017-05-23",27.3996,27.4327,27.0922,27.1977,271200.0],["2017-05-24",27.2037,27.4056,27.1073,27.2037,427500.0],["2017-05-25",27.3634,27.3634,26.8722,27.2338,333300.0],["2017-05-26",27.1374,27.4689,27.0229,27.3363,218100.0],["2017-05-30",27.2878,27.5513,26.8245,27.0577,527400.0],["2017-05-31",27.1394,27.1394,26.3732,26.6306,300900.0],["2017-06-01",26.8002,26.9941,26.5822,26.9396,402300.0],["2017-06-02",27.0577,27.6755,27.0334,27.2212,510000.0],["2017-06-05",27.2303,27.2606,26.667,26.7094,410400.0],["2017-06-06",26.5337,27.0668,26.5125,26.7215,344400.0],["2017-06-07",26.7064,26.8245,25.5676,25.8341,489300.0],["2017-06-08",25.8038,26.0522,25.5858,25.8886,636900.0],["2017-06-09",26.034,26.3369,25.9674,26.0431,942600.0],["2017-06-12",26.0189,26.6337,26.0189,26.2854,513300.0],["2017-06-13",26.4277,26.461,26.0401,26.352,605700.0],["2017-06-14",26.349,26.6337,26.037,26.5973,585300.0],["2017-06-15",26.3096,27.0668,26.3096,26.7154,825900.0],["2017-06-16",26.6367,27.094,26.4792,26.9608,1086900.0],["2017-06-19",27.194,27.2364,26.8366,27.1394,227400.0],["2017-06-20",27.0001,27.1516,26.8457,27.0334,251400.0],["2017-06-21",27.0395,27.1849,26.5004,26.6306,252600.0],["2017-06-22",26.7276,26.8548,26.137,26.349,312900.0],["2017-06-23",26.3581,26.8154,26.1975,26.6064,321000.0],["2017-06-26",26.6427,26.7185,26.4307,26.5791,264000.0],["2017-06-27",26.6003,26.6276,25.9462,25.9613,253800.0],["2017-06-28",26.1067,26.561,26.1067,26.4459,353400.0],["2017-06-29",26.5277,26.6337,26.0825,26.3611,299700.0],["2017-06-30",26.4186,26.6337,26.2672,26.4429,240000.0],["2017-07-03",26.5216,27.0244,26.2763,26.876,175800.0],["2017-07-05",26.8214,27.0456,26.3762,26.6821,388500.0],["2017-07-06",26.455,26.667,26.2884,26.4398,399600.0],["2017-07-07",26.5489,26.5852,26.1794,26.1975,270900.0],["2017-07-10",26.1824,26.564,25.8553,26.243,284400.0],["2017-07-11",26.137,26.558,26.0825,26.3096,203700.0],["2017-07-12",26.5579,26.7518,26.1067,26.2218,273600.0],["2017-07-13",26.3187,26.7336,26.2097,26.673,287100.0],["2017-07-14",26.6518,26.9335,26.6306,26.8184,250500.0],["2017-07-17",26.8033,27.2303,26.5913,27.1697,587400.0],["2017-07-18",27.1182,27.1182,26.461,26.6852,539100.0],["2017-07-19",26.9517,28.3024,26.8305,26.9365,960600.0],["2017-07-20",26.876,26.876,26.1521,26.2127,546600.0],["2017-07-21",26.2581,26.2793,25.5373,25.6797,520800.0],["2017-07-24",25.4949,25.722,24.971,24.9982,519300.0],["2017-07-25",25.0467,26.3096,24.9104,26.2914,902100.0],["2017-07-26",26.461,26.7578,26.0037,26.0491,360600.0],["2017-07-27",26.1491,26.3944,25.8553,26.1551,364800.0],["2017-07-28",26.1491,26.3762,25.7735,25.8311,230700.0],["2017-07-31",25.828,25.9098,25.3223,25.395,405000.0],["2017-08-01",25.5191,26.0158,25.295,25.7584,411600.0],["2017-08-02",25.7493,25.7493,25.086,25.1103,537300.0],["2017-08-03",25.1618,25.3647,24.9437,25.3071,439800.0],["2017-08-04",25.3707,25.7342,25.3132,25.716,466200.0],["2017-08-07",25.7432,25.8795,25.3586,25.3919,312000.0],["2017-08-08",25.3283,25.6827,25.083,25.186,307200.0],["2017-08-09",25.0679,25.2223,24.8165,24.9467,323100.0],["2017-08-10",24.8498,25.1224,24.447,24.5318,377100.0],["2017-08-11",24.6378,24.7862,24.5106,24.5742,197400.0],["2017-08-14",24.7832,25.1406,24.6893,25.0103,262200.0],["2017-08-15",25.0103,25.1648,24.3259,24.3652,301200.0],["2017-08-16",24.3622,24.6136,24.132,24.2713,253800.0],["2017-08-17",24.1229,24.4531,23.8564,23.8776,291300.0],["2017-08-18",23.7232,24.0018,23.5626,23.9049,393000.0],["2017-08-21",23.917,24.1653,23.8746,23.9715,237900.0],["2017-08-22",24.0139,24.4379,24.0139,24.3531,269100.0],["2017-08-23",24.2138,24.4137,24.0805,24.2562,476100.0],["2017-08-24",24.3622,24.6075,24.1441,24.4743,294300.0],["2017-08-25",24.5045,24.8801,24.2562,24.6954,285600.0],["2017-08-28",24.8195,26.0552,24.6984,25.2768,442500.0],["2017-08-29",25.1436,25.5918,24.9861,25.5464,534900.0],["2017-08-30",25.5585,26.2612,25.4919,26.0067,410400.0],["2017-08-31",26.2006,26.7639,26.1612,26.4126,580200.0],["2017-09-01",26.3853,26.7366,26.3217,26.5882,308400.0],["2017-09-05",26.6246,26.885,26.4368,26.6185,711600.0],["2017-09-06",26.8214,27.1061,26.5065,26.9214,618000.0],["2017-09-07",26.9396,27.1758,26.4307,26.9244,327300.0],["2017-09-08",26.9002,27.0032,26.7366,26.9214,294300.0],["2017-09-11",27.1092,27.1092,26.1339,26.567,343200.0],["2017-09-12",26.5368,27.0122,26.4247,26.8941,228600.0],["2017-09-13",26.9456,27.0758,26.8184,27.0092,268500.0],["2017-09-14",26.9517,27.2576,26.6397,26.7427,441300.0],["2017-09-15",26.8002,27.1152,26.6549,27.0183,576600.0],["2017-09-18",27.1031,27.3,26.9062,27.1667,390600.0],["2017-09-19",27.2061,27.7119,27.1637,27.6028,483300.0],["2017-09-20",27.5725,27.73,27.3454,27.5756,315900.0],["2017-09-21",27.5786,28.1813,27.4968,27.9178,303600.0],["2017-09-22",27.936,28.7355,27.8996,28.6659,393600.0],["2017-09-25",28.6992,29.1777,28.5932,29.0444,595500.0],["2017-09-26",29.0384,29.6229,28.993,29.2746,449700.0],["2017-09-27",29.2776,29.4836,28.8839,29.3019,483300.0],["2017-09-28",29.214,29.4685,28.9082,29.108,402300.0],["2017-09-29",29.105,29.7804,28.9748,29.7289,579900.0],["2017-10-02",29.847,30.3165,29.7562,30.3104,396000.0],["2017-10-03",30.4588,30.7798,30.0984,30.7768,429600.0],["2017-10-04",30.8283,31.1766,30.5678,30.7072,492000.0],["2017-10-05",30.7102,30.8586,30.053,30.6799,363000.0],["2017-10-06",30.586,30.8889,30.0681,30.7284,468000.0],["2017-10-09",30.7284,30.8101,30.0893,30.2256,219000.0],["2017-10-10",30.2832,30.3619,29.9167,30.0348,224700.0],["2017-10-11",29.9863,30.2892,29.8834,29.9954,273900.0],["2017-10-12",29.9894,30.5648,29.95,30.3316,235800.0],["2017-10-13",30.3922,30.7647,30.1862,30.2741,273600.0],["2017-10-16",30.4164,30.58,29.9924,30.1136,186000.0],["2017-10-17",29.9742,29.9833,29.1747,29.529,612900.0],["2017-10-18",31.8005,32.4062,30.801,31.9731,1152900.0],["2017-10-19",32.1276,32.9029,31.9852,32.8272,819600.0],["2017-10-20",33.1785,33.4632,32.8544,32.9695,550800.0],["2017-10-23",33.1755,33.4662,32.9453,33.2573,434400.0],["2017-10-24",33.4662,34.2022,33.2573,34.0871,549300.0],["2017-10-25",34.0629,34.0629,33.1664,33.2603,493800.0],["2017-10-26",33.3269,33.7146,33.2512,33.4602,344700.0],["2017-10-27",33.5419,34.078,33.0695,33.233,277800.0],["2017-10-30",33.2058,33.2058,32.1548,32.8878,409200.0],["2017-10-31",33.0876,34.396,32.8847,34.1931,622500.0],["2017-11-01",34.4354,34.4354,33.7994,34.3142,361500.0],["2017-11-02",34.2082,34.611,34.0326,34.3051,358800.0],["2017-11-03",34.2113,34.4717,34.0629,34.1901,466200.0],["2017-11-06",34.0659,34.4596,33.972,34.2476,333600.0],["2017-11-07",34.2597,34.4687,33.6964,34.0659,232800.0],["2017-11-08",33.8963,34.2658,33.5662,34.0841,232200.0],["2017-11-09",33.8357,34.5262,33.5177,34.0841,282900.0],["2017-11-10",33.975,34.3597,33.3602,33.3754,344700.0],["2017-11-13",33.227,34.0356,32.9423,33.4057,333300.0],["2017-11-14",33.3087,33.8024,33.0089,33.3178,321300.0],["2017-11-15",33.2633,33.5904,32.7363,33.5086,270500.0],["2017-11-16",33.6903,34.4899,33.5631,34.2173,345200.0],["2017-11-17",34.0174,34.1901,31.5461,33.5268,450800.0],["2017-11-20",33.9266,34.181,33.5541,33.972,209200.0],["2017-11-21",34.3445,34.5899,33.9811,34.2537,265600.0],["2017-11-22",34.39,34.4536,33.8811,33.9266,113300.0],["2017-11-24",33.972,34.5171,33.7994,34.0174,193200.0],["2017-11-27",33.9811,34.3627,33.7449,34.3173,380300.0],["2017-11-28",34.3627,35.1895,34.3173,35.1441,284500.0],["2017-11-29",35.2349,35.9527,34.6625,35.4984,342400.0],["2017-11-30",35.7448,35.8361,35.3068,35.7357,337500.0],["2017-12-01",35.7448,35.7448,33.9745,35.1243,275700.0],["2017-12-04",35.5623,36.119,35.2612,35.6901,503500.0],["2017-12-05",35.8269,35.8269,34.4581,34.4581,361500.0],["2017-12-06",34.3212,34.7866,34.1296,34.4764,445600.0],["2017-12-07",34.4855,35.3159,34.0018,35.0513,410800.0],["2017-12-08",35.1699,35.3707,34.7136,34.96,257400.0],["2017-12-11",35.0057,35.3524,34.6771,34.7319,167100.0],["2017-12-12",34.7045,35.033,34.1205,34.2482,354000.0],["2017-12-13",34.2208,34.7501,33.7828,34.1843,212600.0],["2017-12-14",34.0292,34.1752,33.3448,33.4908,325500.0],["2017-12-15",33.4908,35.0148,33.4361,34.6589,740200.0],["2017-12-18",34.9144,35.3159,34.668,35.0422,284000.0],["2017-12-19",34.8231,35.1608,34.449,34.5037,269100.0],["2017-12-20",34.6041,35.0878,34.1752,34.9874,233000.0],["2017-12-21",35.0239,35.2612,34.8596,35.1425,159700.0],["2017-12-22",35.2703,35.2703,34.7319,34.7775,114800.0],["2017-12-26",34.8505,35.1699,34.6315,34.7228,110400.0],["2017-12-27",34.7136,34.96,34.522,34.6771,326400.0],["2017-12-28",34.7684,34.8596,34.4946,34.7958,144000.0],["2017-12-29",34.8414,35.0513,34.3121,34.3304,229300.0],["2018-01-02",34.4216,34.7319,34.0201,34.23,270900.0],["2018-01-03",34.3395,34.4672,33.8284,34.2208,266000.0],["2018-01-04",34.3395,35.0148,34.2482,34.4216,184000.0],["2018-01-05",34.3942,34.9509,34.3577,34.8961,167300.0],["2018-01-08",34.8596,35.2247,34.6041,34.9418,245300.0],["2018-01-09",34.8688,35.0239,34.5585,34.8049,299500.0],["2018-01-10",34.595,34.7501,33.7463,33.9288,329500.0],["2018-01-11",34.1661,34.6498,33.9015,34.6315,323700.0],["2018-01-12",34.522,35.1608,34.2847,35.0969,167500.0],["2018-01-16",35.2794,35.4346,34.0018,34.1752,412600.0],["2018-01-17",34.4307,34.4672,33.9197,34.0566,284300.0],["2018-01-18",33.8558,34.376,33.8558,34.3212,181900.0],["2018-01-19",34.2756,35.0239,34.2756,35.0148,184000.0],["2018-01-22",34.8414,34.9235,34.3304,34.7228,182400.0],["2018-01-23",34.7684,34.7684,34.1843,34.5311,171100.0],["2018-01-24",34.7593,35.3159,34.7593,34.8596,174100.0],["2018-01-25",35.1517,35.8178,34.3577,35.7813,477100.0],["2018-01-26",35.9456,35.9456,35.2794,35.8543,284800.0],["2018-01-29",35.6901,35.8269,34.23,34.9874,192000.0],["2018-01-30",34.6589,35.1334,34.595,34.9418,187300.0],["2018-01-31",35.1152,35.1152,33.9562,34.0657,307200.0],["2018-02-01",33.9927,34.1935,33.4452,33.9197,629400.0],["2018-02-02",33.5821,33.9471,33.2444,33.2718,611500.0],["2018-02-05",32.9159,33.1532,31.6474,31.6566,421600.0],["2018-02-06",30.8444,31.9942,30.3425,31.6931,490900.0],["2018-02-07",31.6931,32.3501,31.6931,32.0855,438400.0],["2018-02-08",32.4688,32.4688,31.4376,31.4558,576600.0],["2018-02-09",31.8482,32.1493,30.8626,31.8482,296200.0],["2018-02-12",31.9121,32.3319,31.4011,31.9395,202700.0],["2018-02-13",31.6566,32.2406,31.4193,32.1037,159400.0],["2018-02-14",31.7478,32.8064,31.7478,32.6969,152200.0],["2018-02-15",32.925,33.3722,32.4596,32.9433,257400.0],["2018-02-16",32.7973,33.6733,32.6604,33.4634,281300.0],["2018-02-20",33.3448,33.4999,32.9524,33.0984,292200.0],["2018-02-21",33.1805,33.7007,33.0528,33.1075,213300.0],["2018-02-22",33.2627,33.5547,32.8611,33.3265,378000.0],["2018-02-23",33.7189,33.7463,30.4246,31.3463,508200.0],["2018-02-26",31.5744,32.3866,31.5197,32.3775,296700.0],["2018-02-27",32.5052,32.925,31.3828,31.3828,477500.0],["2018-02-28",31.4832,31.4923,30.0413,30.0596,331900.0],["2018-03-01",30.0505,30.7531,29.5121,29.8315,461500.0],["2018-03-02",29.5486,29.941,29.2109,29.8315,298200.0],["2018-03-05",29.7402,30.2056,29.6033,29.868,346400.0],["2018-03-06",29.8862,30.1508,29.6216,29.9775,388200.0],["2018-03-07",29.8132,30.2056,29.6763,30.0596,305100.0],["2018-03-08",30.233,30.4155,29.7858,29.8953,239000.0],["2018-03-09",29.9866,30.5889,29.8497,30.4976,274600.0],["2018-03-12",30.6162,30.9083,30.3607,30.6893,428800.0],["2018-03-13",30.6163,30.9083,30.3881,30.8353,393700.0],["2018-03-14",30.9174,30.9357,30.2786,30.7531,396400.0],["2018-03-15",30.744,30.8718,30.233,30.5341,341900.0],["2018-03-16",30.5524,30.9813,30.4246,30.6801,609100.0],["2018-03-19",30.6984,30.6984,30.1144,30.6071,224500.0],["2018-03-20",30.6345,30.7349,30.3881,30.5432,187600.0],["2018-03-21",30.5615,30.9539,30.3242,30.4976,186500.0],["2018-03-22",30.2695,30.7531,30.1691,30.1691,267600.0],["2018-03-23",30.306,30.306,29.1379,29.147,238600.0],["2018-03-26",29.5486,30.0048,29.2748,29.8588,153300.0],["2018-03-27",29.9045,29.9045,29.2018,29.3387,166400.0],["2018-03-28",29.5212,29.9045,29.0375,29.1653,321800.0],["2018-03-29",29.3661,29.941,29.3661,29.6124,188000.0],["2018-04-02",29.4117,29.7037,28.4352,28.7273,243000.0],["2018-04-03",28.8733,29.6033,28.6634,29.4391,223400.0],["2018-04-04",29.2109,30.1052,29.2018,29.9775,186000.0],["2018-04-05",30.2512,30.5524,29.941,30.452,414800.0],["2018-04-06",30.2969,30.4611,29.5577,29.9318,217400.0],["2018-04-09",30.014,30.2239,29.5759,29.7676,211800.0],["2018-04-10",30.1144,30.2877,29.6946,30.1144,196400.0],["2018-04-11",29.9318,30.16,29.6946,29.8771,193200.0],["2018-04-12",30.014,30.2512,29.8315,30.1326,208600.0],["2018-04-13",30.2421,30.2877,29.9775,30.1326,231800.0],["2018-04-16",30.2695,30.6984,30.0231,30.4885,329500.0],["2018-04-17",30.6893,30.9448,30.5615,30.8261,257700.0],["2018-04-18",30.8444,31.2094,30.6893,31.0269,286800.0],["2018-04-19",31.9486,32.4505,29.0467,29.7037,557700.0],["2018-04-20",29.6033,30.3699,29.6033,30.3425,471500.0],["2018-04-23",30.3607,30.6071,29.868,30.3334,339500.0],["2018-04-24",30.5067,30.6619,29.5029,29.8771,398800.0],["2018-04-25",29.8953,30.1052,29.5303,29.6216,376000.0],["2018-04-26",29.7128,29.941,29.3022,29.7493,238400.0],["2018-04-27",29.7311,29.8588,29.3387,29.5303,141700.0],["2018-04-30",29.5212,29.6489,28.9645,29.0923,276100.0],["2018-05-01",29.0284,29.6946,28.9189,29.6216,439800.0],["2018-05-02",29.5942,29.9866,29.4938,29.6216,168400.0],["2018-05-03",29.4664,29.6216,28.9371,29.3843,181500.0],["2018-05-04",29.4391,29.9683,29.2474,29.7858,209600.0],["2018-05-07",29.7311,30.452,29.6763,30.2786,397500.0],["2018-05-08",30.3972,30.8626,30.1235,30.8079,282200.0],["2018-05-09",30.8079,30.8353,30.306,30.7896,218700.0],["2018-05-10",30.7896,31.1364,30.7623,31.1364,279300.0],["2018-05-11",31.1547,31.4193,31.1273,31.3372,194200.0],["2018-05-14",31.3828,31.3828,30.2877,30.3881,299900.0],["2018-05-15",30.233,31.0543,30.2147,30.6436,341600.0],["2018-05-16",30.6893,31.2459,30.452,31.1364,316100.0],["2018-05-17",31.2003,32.0033,31.0999,31.8573,266800.0],["2018-05-18",32.0125,32.2954,31.7935,32.1402,298300.0],["2018-05-21",32.195,32.5235,32.0855,32.4687,237400.0],["2018-05-22",32.4779,32.7243,32.1585,32.2771,427100.0],["2018-05-23",32.2315,32.6421,31.9577,32.5965,225100.0],["2018-05-24",32.5235,33.1897,32.3136,33.0984,339000.0],["2018-05-25",33.0801,33.2992,32.852,33.071,529100.0],["2018-05-29",32.8885,33.8558,32.8064,33.6916,317400.0],["2018-05-30",33.7646,34.2391,33.5364,33.9288,267300.0],["2018-05-31",34.0297,34.0755,32.911,33.7271,236200.0],["2018-06-01",33.8188,34.7358,33.5345,34.2681,420800.0],["2018-06-04",34.1214,34.8183,34.1214,34.8091,246000.0],["2018-06-05",34.9192,35.3685,34.7541,35.2126,262900.0],["2018-06-06",35.286,35.4877,34.6716,35.4602,181400.0],["2018-06-07",35.451,35.6069,35.2035,35.3777,375200.0],["2018-06-08",35.4877,35.8912,35.4327,35.8362,218800.0],["2018-06-11",35.8362,36.1388,35.5244,35.9279,183100.0],["2018-06-12",35.9279,36.0104,35.5611,35.9554,193500.0],["2018-06-13",36.0929,36.1205,34.8733,34.91,195400.0],["2018-06-14",34.9008,35.0292,34.0205,34.5249,330800.0],["2018-06-15",34.3873,34.855,34.2039,34.4699,510700.0],["2018-06-18",34.3048,34.9008,34.0022,34.8733,366300.0],["2018-06-19",34.5891,34.8825,34.048,34.7816,198000.0],["2018-06-20",34.9375,35.0109,34.4423,34.8733,218200.0],["2018-06-21",34.8825,35.0201,34.1764,34.3323,190400.0],["2018-06-22",34.3231,34.5157,33.3786,33.6629,553600.0],["2018-06-25",33.5253,33.6079,32.9843,33.3053,397900.0],["2018-06-26",33.2686,33.9105,33.131,33.883,216100.0],["2018-06-27",33.8738,34.0389,33.2503,33.2686,150200.0],["2018-06-28",33.2778,33.5712,32.9018,33.4153,145700.0],["2018-06-29",33.507,33.8371,33.4153,33.5804,258900.0],["2018-07-02",33.342,34.0389,33.1677,34.0022,365000.0],["2018-07-03",34.1214,34.534,33.8188,34.2498,108600.0],["2018-07-05",34.3598,34.6808,33.9288,34.6624,231400.0],["2018-07-06",34.5799,35.1393,34.3323,34.9008,148500.0],["2018-07-09",34.9742,35.1668,34.6349,35.0476,183400.0],["2018-07-10",35.1393,35.1393,34.5065,34.6899,207500.0],["2018-07-11",34.4699,34.8275,34.2223,34.4057,177500.0],["2018-07-12",34.5799,34.7816,34.0022,34.5065,167100.0],["2018-07-13",34.3231,35.0384,34.1397,34.7633,141000.0],["2018-07-16",34.9375,34.9375,34.314,34.4974,168800.0],["2018-07-17",34.5524,35.4235,34.5524,35.3502,350500.0],["2018-07-18",35.341,35.4235,34.7908,35.2126,514400.0],["2018-07-19",31.5538,33.5804,31.5446,33.1677,1570600.0],["2018-07-20",33.1586,33.6812,32.8101,33.6354,497800.0],["2018-07-23",33.4979,33.4979,32.856,32.8743,415400.0],["2018-07-24",32.8651,32.9752,32.1957,32.6817,489300.0],["2018-07-25",32.6909,32.6909,32.0031,32.5075,329300.0],["2018-07-26",32.4983,33.5162,32.4983,33.4795,289800.0],["2018-07-27",33.562,33.6537,32.6267,32.645,315200.0],["2018-07-30",32.5992,33.1127,32.5992,32.6267,235600.0],["2018-07-31",32.8284,33.8921,32.4433,33.7821,439700.0],["2018-08-01",33.7821,33.7821,32.7826,32.9752,373100.0],["2018-08-02",32.7642,33.4245,32.6909,33.3786,136500.0],["2018-08-03",33.6537,33.7638,33.3236,33.5437,223000.0],["2018-08-06",33.7363,33.883,33.4061,33.6537,225000.0],["2018-08-07",33.7913,34.0756,33.6629,33.7363,173900.0],["2018-08-08",33.6171,33.7363,33.3144,33.5804,214400.0],["2018-08-09",33.6262,33.9839,33.562,33.7454,134300.0],["2018-08-10",33.5529,33.8005,33.2044,33.7638,160400.0],["2018-08-13",33.8555,34.0389,33.2503,33.3786,148000.0],["2018-08-14",33.4245,33.8922,33.4245,33.7454,127100.0],["2018-08-15",33.4795,33.828,33.1494,33.5345,127300.0],["2018-08-16",33.7087,34.0022,33.5529,33.8463,215000.0],["2018-08-17",33.7454,34.0297,33.2044,33.993,157500.0],["2018-08-20",34.0756,34.4515,33.8371,34.369,224100.0],["2018-08-21",34.3873,34.9834,34.3873,34.8183,234200.0],["2018-08-22",34.7633,34.9192,34.1764,34.3598,106000.0],["2018-08-23",34.3507,34.3507,33.7179,33.883,124100.0],["2018-08-24",33.9747,34.0114,33.5895,33.9838,215100.0],["2018-08-27",34.0205,34.534,34.0205,34.2865,223100.0],["2018-08-28",34.2865,34.4057,33.7913,33.8921,130100.0],["2018-08-29",34.0389,34.3048,33.7271,34.1856,232300.0],["2018-08-30",34.0481,34.3965,33.8738,34.1122,106200.0],["2018-08-31",34.1031,34.4699,34.1031,34.3507,175300.0],["2018-09-04",34.314,34.3598,33.8922,34.1489,190400.0],["2018-09-05",34.0572,34.5707,34.0572,34.5249,197200.0],["2018-09-06",34.6257,34.7083,34.2406,34.2589,125900.0],["2018-09-07",34.2131,34.5065,33.8738,34.4699,201900.0],["2018-09-10",34.5982,34.8458,34.2223,34.7266,231100.0],["2018-09-11",34.6349,35.0292,34.259,34.9375,284700.0],["2018-09-12",34.8,35.231,34.6533,35.0751,263000.0],["2018-09-13",35.0659,35.231,34.0389,34.048,301500.0],["2018-09-14",34.0297,34.8367,33.7913,34.6991,163400.0],["2018-09-17",34.8,34.8,34.0389,34.0572,157600.0],["2018-09-18",34.0205,34.2315,33.7913,33.7913,168400.0],["2018-09-19",33.883,33.9563,33.0302,33.1219,320500.0],["2018-09-20",33.2778,33.3603,32.5717,32.8284,331500.0],["2018-09-21",32.911,32.911,32.2874,32.5717,623600.0],["2018-09-24",32.5075,32.5442,32.1223,32.2232,165900.0],["2018-09-25",32.1315,32.1315,31.7555,31.9114,272700.0],["2018-09-26",31.9206,32.2599,31.6455,31.7647,379500.0],["2018-09-27",31.7831,32.3516,31.728,32.3057,398600.0],["2018-09-28",32.2416,32.5533,32.2416,32.3974,458700.0],["2018-10-01",32.5717,32.6084,30.9944,31.0953,356800.0],["2018-10-02",31.1137,31.2604,30.8752,30.9944,265400.0],["2018-10-03",31.0586,31.4896,30.9028,31.3062,325500.0],["2018-10-04",31.2695,31.7556,31.0403,31.5722,324400.0],["2018-10-05",31.6363,31.7556,31.132,31.6272,330900.0],["2018-10-08",31.618,32.159,31.4071,32.0857,315200.0],["2018-10-09",32.2232,32.2232,31.4529,31.4621,423900.0],["2018-10-10",31.5446,31.6547,31.1137,31.2787,614000.0],["2018-10-11",31.0678,31.4896,30.1233,30.1691,290100.0],["2018-10-12",30.5635,30.5635,29.729,30.0866,422900.0],["2018-10-15",30.0866,30.3434,29.8757,30.0866,397900.0],["2018-10-16",30.2792,31.4529,29.8665,31.2604,463400.0],["2018-10-17",29.894,30.0774,27.3631,28.757,1554500.0],["2018-10-18",28.1976,29.0046,27.4548,27.6382,669200.0],["2018-10-19",27.7024,27.9867,26.2903,26.5195,772300.0],["2018-10-22",26.6204,27.5557,26.4553,26.4737,653300.0],["2018-10-23",26.1069,27.2531,25.6759,26.602,901800.0],["2018-10-24",26.6295,26.9413,25.3458,25.3916,738400.0],["2018-10-25",25.5933,26.6662,25.2357,26.1711,633600.0],["2018-10-26",25.8134,26.116,24.7497,25.5383,467200.0],["2018-10-29",25.9143,26.1527,24.5755,24.979,368100.0],["2018-10-30",24.8689,26.006,24.8689,25.7034,575500.0],["2018-10-31",26.0702,26.2811,25.4191,25.9235,504900.0],["2018-11-01",25.9968,26.8771,25.9693,26.492,392100.0],["2018-11-02",26.547,26.7029,26.0702,26.6387,395400.0],["2018-11-05",26.7488,26.8863,26.1435,26.7029,444400.0],["2018-11-06",26.5837,26.8405,26.2903,26.437,250800.0],["2018-11-07",26.4828,26.6754,25.8501,26.6295,322700.0],["2018-11-08",26.5837,26.813,26.1435,26.3269,252800.0],["2018-11-09",26.1894,26.4186,25.4558,25.7676,276200.0],["2018-11-12",25.8226,26.0152,25.3733,25.4008,315800.0],["2018-11-13",25.5658,25.9968,25.4925,25.6484,293100.0],["2018-11-14",25.8318,26.2994,25.5292,25.8409,460800.0],["2018-11-15",25.685,26.1527,25.5933,25.9968,253400.0],["2018-11-16",25.63,26.1344,25.5108,26.0885,387600.0],["2018-11-19",25.9326,26.3086,25.3733,25.5108,279800.0],["2018-11-20",25.3916,25.52,24.5388,24.7772,334800.0],["2018-11-21",24.8873,25.63,24.8873,25.3182,184300.0],["2018-11-23",24.9973,25.685,24.9973,25.2449,79200.0],["2018-11-26",25.4008,25.4925,24.9606,25.2082,385600.0],["2018-11-27",25.1532,25.4191,24.3279,24.3646,310500.0],["2018-11-28",24.4196,25.199,23.9886,25.0707,550800.0],["2018-11-29",25.0707,25.7353,24.9414,25.4953,324700.0],["2018-11-30",25.4122,25.763,25.2922,25.5322,271900.0],["2018-12-03",25.8922,26.1137,25.4399,25.883,354200.0],["2018-12-04",25.6891,25.7168,24.166,24.2953,438800.0],["2018-12-06",23.9999,24.8122,23.9907,24.803,402700.0],["2018-12-07",24.8583,25.126,24.7199,24.9876,455600.0],["2018-12-10",24.9414,25.2922,24.3599,24.5353,412500.0],["2018-12-11",25.006,25.0337,24.1291,24.1568,298100.0],["2018-12-12",24.443,24.8953,24.3414,24.6737,362600.0],["2018-12-13",24.8491,25.1445,24.5076,24.563,350200.0],["2018-12-14",24.3322,25.0799,24.1568,24.203,407200.0],["2018-12-17",24.203,24.7753,24.1384,24.2768,430300.0],["2018-12-18",24.4799,25.0706,24.4614,24.6645,345100.0],["2018-12-19",24.7845,25.2184,24.323,24.3507,486400.0],["2018-12-20",24.3322,24.683,23.6399,23.843,345400.0],["2018-12-21",23.8707,24.4245,23.8337,23.9907,1656500.0],["2018-12-24",23.9722,23.9722,22.5507,22.5784,398300.0],["2018-12-26",22.6337,23.2799,22.283,23.2522,266700.0],["2018-12-27",22.8091,23.5014,22.6337,23.4922,342300.0],["2018-12-28",23.5291,23.9814,23.1599,23.7137,380100.0],["2018-12-31",23.8707,24.0368,23.326,23.963,296900.0],["2019-01-02",23.5291,24.5907,23.2337,24.4245,389000.0],["2019-01-03",24.286,24.5907,23.7691,23.9445,309500.0],["2019-01-04",24.3045,25.2091,23.6307,25.0337,289900.0],["2019-01-07",25.1076,25.7353,24.443,25.3937,291600.0],["2019-01-08",25.7353,25.8553,25.366,25.8183,221700.0],["2019-01-09",25.9014,26.4183,25.3107,26.326,255300.0],["2019-01-10",26.2891,26.7414,26.1414,26.5476,279900.0],["2019-01-11",26.3999,26.6214,25.9568,26.6122,228700.0],["2019-01-14",26.4276,26.7876,26.2614,26.4368,229800.0],["2019-01-15",26.4553,26.6399,25.7537,26.1322,244000.0],["2019-01-16",26.1414,26.5383,26.086,26.3445,230200.0],["2019-01-17",26.2891,27.0183,26.2891,26.9445,232400.0],["2019-01-18",27.0922,27.5537,26.9353,27.0368,228000.0],["2019-01-22",26.8983,27.083,26.7691,27.0368,205100.0],["2019-01-23",27.1568,27.323,26.2522,26.566,291100.0],["2019-01-24",26.566,26.6676,25.403,26.5937,165400.0],["2019-01-25",26.843,27.5076,26.5291,26.5383,192800.0],["2019-01-28",26.3537,26.8337,26.3353,26.6214,197800.0],["2019-01-29",26.7322,27.1291,26.446,26.8983,206300.0],["2019-01-30",27.0553,27.4983,26.6768,27.4799,243100.0],["2019-01-31",27.4706,28.4768,27.4614,28.4491,410100.0],["2019-02-01",28.5599,28.8922,28.1629,28.6153,358100.0],["2019-02-04",28.7814,28.7814,28.1814,28.4583,253600.0],["2019-02-05",28.5137,28.6614,28.0337,28.3845,112600.0],["2019-02-06",28.3845,28.6153,28.2553,28.4122,108800.0],["2019-02-07",28.3568,28.5229,27.9783,28.1076,201000.0],["2019-02-08",28.0983,28.3383,27.646,27.766,283100.0],["2019-02-11",27.7753,28.2276,27.6091,28.2183,522800.0],["2019-02-12",28.4399,29.086,28.3937,29.0768,191000.0],["2019-02-13",29.1783,29.446,28.9476,29.2614,176500.0],["2019-02-14",29.2152,29.7968,29.0214,29.4552,321700.0],["2019-02-15",29.6122,29.8799,29.3353,29.7506,224900.0],["2019-02-19",29.806,30.5722,29.806,30.2491,266700.0],["2019-02-20",30.2491,30.6091,30.1014,30.166,694700.0],["2019-02-21",29.8614,30.9137,28.8922,30.0091,448700.0],["2019-02-22",30.286,30.286,29.8245,29.9814,269100.0],["2019-02-25",30.1014,30.2491,29.7968,29.8245,267000.0],["2019-02-26",29.8337,29.926,29.1229,29.1229,343500.0],["2019-02-27",29.0306,29.1968,28.7629,29.1414,227800.0],["2019-02-28",29.1506,29.3353,28.5599,28.5876,220400.0],["2019-03-01",28.8276,28.966,28.4306,28.7076,266300.0],["2019-03-04",28.8091,28.9937,28.3937,28.403,192100.0],["2019-03-05",28.4029,28.4953,28.0522,28.0522,149100.0],["2019-03-06",28.0891,28.3568,27.7106,27.7106,204700.0],["2019-03-07",27.683,27.6922,27.2307,27.323,229200.0],["2019-03-08",27.1107,27.5906,26.843,27.5353,142200.0],["2019-03-11",27.4891,27.9137,27.4245,27.8953,171700.0],["2019-03-12",27.9322,28.0614,27.646,27.683,190600.0],["2019-03-13",27.8306,27.9783,27.526,27.7845,197700.0],["2019-03-14",27.7568,27.8491,27.6922,27.7383,150400.0],["2019-03-15",27.8122,28.5045,27.7753,28.3106,968700.0],["2019-03-18",28.4122,28.8737,28.366,28.8553,247700.0],["2019-03-19",28.9106,29.1691,28.5876,28.6522,274400.0],["2019-03-20",28.6614,28.7906,27.9968,28.2645,331600.0],["2019-03-21",28.1999,29.0491,28.1999,28.4768,303500.0],["2019-03-22",28.3014,28.3845,26.963,26.9722,274900.0],["2019-03-25",26.963,27.3045,26.7691,27.0368,207200.0],["2019-03-26",27.203,27.3968,26.9445,27.0922,192300.0],["2019-03-27",27.0737,27.3322,26.8522,27.166,174300.0],["2019-03-28",27.2306,27.6645,27.0737,27.6183,126300.0],["2019-03-29",27.7753,28.0245,27.4614,27.5906,203500.0],["2019-04-01",27.8399,28.246,27.5906,27.7106,203900.0],["2019-04-02",27.7199,27.7383,27.3691,27.4799,116000.0],["2019-04-03",27.7568,27.8306,27.4614,27.6276,152700.0],["2019-04-04",27.6276,28.4953,27.6276,28.4768,144600.0],["2019-04-05",28.5783,29.2891,28.5783,29.1876,185900.0],["2019-04-08",29.1229,29.4552,29.0122,29.3999,139500.0],["2019-04-09",29.3629,29.3999,28.846,28.9291,199100.0],["2019-04-10",29.0953,29.3814,28.8276,29.2245,237300.0],["2019-04-11",29.3168,29.7691,29.1137,29.6768,192700.0],["2019-04-12",29.8891,30.1476,29.6306,29.9076,282400.0],["2019-04-15",30.0276,30.0276,29.1322,29.1599,191300.0],["2019-04-16",29.1414,29.1968,28.9199,29.0306,205100.0],["2019-04-17",29.1137,29.1691,28.6153,28.9199,286800.0],["2019-04-18",28.8553,29.1599,28.7629,29.0214,169700.0],["2019-04-22",29.0214,29.0214,28.3014,28.3937,133100.0],["2019-04-23",28.3383,28.7906,28.126,28.6153,239100.0],["2019-04-24",28.6706,28.8922,28.366,28.7629,205200.0],["2019-04-25",31.7722,32.6675,29.6768,32.5291,861300.0],["2019-04-26",32.4368,33.886,32.2522,33.8306,420600.0],["2019-04-29",34.0521,34.2737,33.7198,34.2183,213400.0],["2019-04-30",34.2091,34.5598,34.0521,34.1075,370900.0],["2019-05-01",34.3752,34.3845,33.8952,34.1722,481000.0],["2019-05-02",34.2091,34.606,34.0798,34.246,231100.0],["2019-05-03",34.3937,35.0952,34.2183,35.0491,322200.0],["2019-05-06",34.5783,35.4091,34.1445,35.1229,364900.0],["2019-05-07",34.7537,34.9752,33.5906,33.8952,221900.0],["2019-05-08",33.9229,34.3845,33.6922,33.9599,195100.0],["2019-05-09",33.5999,34.0891,33.286,34.0522,219000.0],["2019-05-10",33.886,34.4768,33.4983,34.4398,190900.0],["2019-05-13",33.5998,33.9137,33.3968,33.4614,190300.0],["2019-05-14",33.4522,33.5999,32.9075,33.4799,182800.0],["2019-05-15",33.1291,33.6183,32.926,33.5445,195900.0],["2019-05-16",33.6275,33.6645,33.0829,33.286,205400.0],["2019-05-17",32.9629,33.286,32.3814,32.4368,224900.0],["2019-05-20",32.1691,32.2152,31.7629,31.966,244900.0],["2019-05-21",32.1229,32.7322,31.9937,32.7229,218100.0],["2019-05-22",32.4183,32.4368,31.8552,32.0399,132400.0],["2019-05-23",31.6706,31.7906,30.9876,31.2183,173300.0],["2019-05-24",31.3845,31.606,31.1076,31.5322,94800.0],["2019-05-28",31.5045,31.5045,30.8399,30.8768,259800.0],["2019-05-29",30.7106,30.8029,30.3691,30.7291,159600.0],["2019-05-30",30.8219,31.1656,30.4041,30.6734,120300.0],["2019-05-31",30.2555,30.2555,29.6704,29.949,267100.0],["2019-06-03",29.9769,31.0448,29.6054,30.9891,341100.0],["2019-06-04",31.3141,32.5028,31.2398,32.4564,469000.0],["2019-06-05",32.6143,32.7443,32.1592,32.605,319500.0],["2019-06-06",32.6514,33.0786,32.2149,33.0786,419000.0],["2019-06-07",33.2922,33.7286,33.0414,33.1529,241600.0],["2019-06-10",33.1807,33.7008,33.0693,33.2179,193600.0],["2019-06-11",33.515,33.7101,33.1714,33.5243,224800.0],["2019-06-12",33.6358,34.0908,33.5243,33.8215,152900.0],["2019-06-13",34.0537,34.4809,33.9051,34.3137,133500.0],["2019-06-14",34.4251,34.7316,34.0258,34.4158,201400.0],["2019-06-17",34.5273,34.908,33.6079,34.2487,264500.0],["2019-06-18",34.4623,35.0195,33.9794,34.1744,196000.0],["2019-06-19",34.1372,34.2208,33.3479,33.8679,220700.0],["2019-06-20",34.258,34.7594,33.9051,34.7037,269500.0],["2019-06-21",34.5366,34.5923,33.6358,33.6915,333400.0],["2019-06-24",33.6915,33.8308,33.2922,33.3293,398900.0],["2019-06-25",33.5522,34.1001,33.2736,33.7101,314500.0],["2019-06-26",33.8215,34.0722,33.3479,33.8494,171900.0],["2019-06-27",34.0072,34.9266,33.9979,34.8895,213200.0],["2019-06-28",35.0102,35.6788,35.0102,35.3445,595600.0],["2019-07-01",35.7067,35.781,34.8802,35.0195,301300.0],["2019-07-02",35.0195,35.0659,34.3973,34.6851,169400.0],["2019-07-03",34.8337,35.0102,34.5087,34.8987,76500.0],["2019-07-05",34.6759,34.9545,34.323,34.9266,175600.0],["2019-07-08",34.8059,34.8895,34.4623,34.6944,231000.0],["2019-07-09",34.4994,34.6109,33.7193,34.1465,254100.0],["2019-07-10",34.3973,34.4344,33.9701,34.3973,143200.0],["2019-07-11",34.4716,34.4716,33.6636,33.8679,198500.0],["2019-07-12",33.9979,34.648,33.9979,34.3601,218500.0],["2019-07-15",34.388,34.4251,33.8215,34.1094,196400.0],["2019-07-16",34.2208,34.6387,33.9979,34.5087,153400.0],["2019-07-17",34.5087,34.6294,33.9701,34.0072,134200.0],["2019-07-18",34.0444,34.1001,33.6172,33.8679,217400.0],["2019-07-19",33.8122,34.0722,33.3293,33.3572,231100.0],["2019-07-22",33.3479,33.4686,32.5214,32.6236,197100.0],["2019-07-23",32.6793,32.995,32.3914,32.5771,329300.0],["2019-07-24",32.475,33.4593,32.475,33.385,412100.0],["2019-07-25",35.3816,37.4247,33.5336,36.6539,783700.0],["2019-07-26",36.4496,38.8362,36.4124,38.7341,637800.0],["2019-07-29",38.6505,39.0034,37.6104,37.9911,499300.0],["2019-07-30",37.7497,38.4276,37.3132,38.3533,352900.0],["2019-07-31",38.4648,38.6133,37.3782,37.5454,467400.0],["2019-08-01",37.3411,37.8519,36.236,36.5889,442300.0],["2019-08-02",36.626,36.9696,36.2174,36.9325,360000.0],["2019-08-05",35.9388,36.4589,35.6138,36.1803,328100.0],["2019-08-06",36.4682,36.7189,35.9481,36.6817,228500.0],["2019-08-07",36.2638,36.7746,35.8274,36.6725,325600.0],["2019-08-08",36.9975,37.8147,36.8118,37.694,241000.0],["2019-08-09",37.5268,37.5268,36.9232,37.1553,353900.0],["2019-08-12",36.9975,37.3318,36.8118,36.9232,254100.0],["2019-08-13",36.9325,37.9447,36.9325,37.2111,168500.0],["2019-08-14",36.7932,37.6847,36.366,36.6632,262400.0],["2019-08-15",36.6446,36.7932,36.0781,36.1524,238000.0],["2019-08-16",36.4403,37.4432,36.4403,37.4154,259700.0],["2019-08-19",37.9726,38.2419,36.9139,36.9603,244300.0],["2019-08-20",37.0346,37.0346,36.3289,36.4217,259400.0],["2019-08-21",36.9789,37.5361,36.5703,37.3504,281400.0],["2019-08-22",37.5175,37.6104,36.8396,36.8582,173800.0],["2019-08-23",36.7932,36.8953,35.1959,35.3074,241600.0],["2019-08-26",35.6788,36.106,35.5024,35.976,239400.0],["2019-08-27",36.2639,36.4774,35.2516,35.5302,231200.0],["2019-08-28",35.4466,36.3381,35.0566,35.9667,251300.0],["2019-08-29",36.3381,37.0439,36.0317,36.3753,307300.0],["2019-08-30",36.7096,36.9604,35.976,36.3103,470100.0],["2019-09-03",35.8645,36.0503,35.0009,35.2609,302100.0],["2019-09-04",35.6417,35.6695,35.1588,35.2702,271900.0],["2019-09-05",35.7067,36.3474,35.2238,35.3445,209100.0],["2019-09-06",35.5209,35.5209,34.9823,35.0845,331900.0],["2019-09-09",35.1773,36.1153,35.0845,35.8553,329600.0],["2019-09-10",35.9017,36.756,35.5952,36.5982,309100.0],["2019-09-11",36.7932,38.0933,36.4867,37.9911,412200.0],["2019-09-12",38.2419,38.9941,37.694,38.7991,376900.0],["2019-09-13",39.0034,39.7463,38.1212,38.1769,385500.0],["2019-09-16",37.954,38.019,37.4711,37.6476,236600.0],["2019-09-17",37.5825,37.694,36.9511,37.2761,222500.0],["2019-09-18",37.2947,37.7868,36.9325,37.6754,221500.0],["2019-09-19",37.6754,37.9261,37.0532,37.1182,237900.0],["2019-09-20",37.0996,37.2668,36.5517,36.7653,629800.0],["2019-09-23",36.6074,37.0253,36.2731,36.6446,260600.0],["2019-09-24",36.9232,37.2946,36.6446,37.1089,400700.0],["2019-09-25",37.2204,37.5918,36.7096,37.4525,298600.0],["2019-09-26",37.5361,37.5361,36.9046,37.3968,239900.0],["2019-09-27",37.6754,37.9726,37.1275,37.2018,245200.0],["2019-09-30",37.2389,37.3411,36.6817,37.0346,323300.0],["2019-10-01",37.2947,37.694,36.3103,36.366,198500.0],["2019-10-02",36.0688,36.0688,34.9823,36.0131,283400.0],["2019-10-03",36.041,36.301,35.6045,36.171,217300.0],["2019-10-04",36.0967,36.7096,35.8831,36.6817,224600.0],["2019-10-07",36.4403,37.1832,36.2267,36.9325,268000.0],["2019-10-08",36.7746,37.0904,36.2267,36.6353,253900.0],["2019-10-09",36.9511,37.1182,36.3567,36.3846,208600.0],["2019-10-10",36.5425,37.1182,36.3846,36.5425,290400.0],["2019-10-11",36.9696,37.9633,36.9696,37.2668,265900.0],["2019-10-14",37.0532,37.4247,36.7839,37.2296,139600.0],["2019-10-15",37.2482,37.9076,37.0996,37.7868,240600.0],["2019-10-16",37.5454,37.889,37.1925,37.5175,224700.0],["2019-10-17",37.8333,38.7805,37.7776,38.7248,338000.0],["2019-10-18",38.5762,38.9012,38.0283,38.3997,413400.0],["2019-10-21",38.7991,39.1984,38.3998,38.6505,423500.0],["2019-10-22",38.6133,39.7184,38.4462,39.5234,351400.0],["2019-10-23",39.3748,39.6256,39.0684,39.1613,411500.0],["2019-10-24",39.932,47.0827,39.4677,46.8319,1119500.0],["2019-10-25",46.9155,47.3612,46.4883,46.674,715100.0],["2019-10-28",47.7791,48.2063,46.8969,47.2684,737500.0],["2019-10-29",47.3984,49.0607,47.1569,48.0856,740100.0],["2019-10-30",47.9184,48.1042,45.7547,46.609,713100.0],["2019-10-31",46.6183,46.8133,46.0611,46.7669,464200.0],["2019-11-01",46.9619,47.9742,46.674,47.8999,405300.0],["2019-11-04",48.457,48.9864,47.5377,47.7513,365900.0],["2019-11-05",48.0206,48.9771,48.0206,48.5313,359500.0],["2019-11-06",48.4756,48.5406,47.7048,47.7141,386000.0],["2019-11-07",48.132,48.2249,46.4512,46.6926,497600.0],["2019-11-08",46.6926,46.9526,46.2747,46.479,396900.0],["2019-11-11",46.4233,46.739,46.1633,46.4326,618700.0],["2019-11-12",46.5533,46.8691,46.2283,46.7205,369200.0],["2019-11-13",46.4976,46.9898,45.7825,46.7298,320200.0],["2019-11-14",46.6369,46.9805,45.9497,46.1911,451700.0],["2019-11-15",46.5719,46.8412,45.9125,46.089,388500.0],["2019-11-18",46.0611,46.6183,45.9033,46.3212,340800.0],["2019-11-19",46.6555,46.9712,46.0147,46.5905,381300.0],["2019-11-20",46.3119,47.1012,46.1354,46.414,434300.0],["2019-11-21",46.5533,46.5533,44.9189,45.1603,277600.0],["2019-11-22",45.4111,45.5504,45.0118,45.5132,180400.0],["2019-11-25",45.7175,46.8226,45.5132,46.4697,333500.0],["2019-11-26",46.4883,47.2034,46.2004,46.2747,268400.0],["2019-11-27",46.4426,47.03,46.3586,46.6663,207000.0],["2019-11-29",46.3213,46.9554,46.1908,46.2468,219000.0],["2019-12-02",46.5171,47.002,44.96,45.0999,370700.0],["2019-12-03",44.6244,45.1745,44.298,45.1092,394200.0],["2019-12-04",45.2584,45.8831,45.1186,45.389,409300.0],["2019-12-05",45.4729,46.0882,45.361,45.5195,394400.0],["2019-12-06",46.023,46.3959,45.6593,45.8458,348400.0],["2019-12-09",45.6593,46.1162,45.4356,45.7153,321200.0],["2019-12-10",45.622,46.1815,45.2584,45.8085,284700.0],["2019-12-11",45.8085,46.3866,45.2025,46.3213,260200.0],["2019-12-12",46.2467,46.8994,45.6314,46.7316,358400.0],["2019-12-13",46.6477,46.7316,45.4915,45.7899,242300.0],["2019-12-16",45.8738,46.1069,44.8855,44.9321,352900.0],["2019-12-17",45.0999,45.361,44.6897,45.0906,400000.0],["2019-12-18",45.2677,45.5941,44.5032,44.671,512600.0],["2019-12-19",44.5218,45.333,44.2794,45.2957,427200.0],["2019-12-20",45.5661,45.678,44.7363,45.2584,2327600.0],["2019-12-23",45.389,45.7153,44.9228,45.4822,454200.0],["2019-12-24",45.6873,45.7619,45.1186,45.3423,86800.0],["2019-12-26",45.2771,45.8365,45.1372,45.5568,250200.0],["2019-12-27",45.5475,45.7712,45.1838,45.4263,206700.0],["2019-12-30",45.2677,45.7526,44.8761,45.0719,299800.0],["2019-12-31",44.9414,45.3144,44.4286,44.4752,316300.0],["2020-01-02",44.7549,44.8202,43.6081,44.2328,319900.0],["2020-01-03",43.9904,44.3167,43.7106,44.2328,363900.0],["2020-01-06",43.8691,44.1768,43.664,44.0929,233300.0],["2020-01-07",43.7666,44.1209,43.4589,43.7945,258500.0],["2020-01-08",43.8132,44.671,43.7479,44.2421,221200.0],["2020-01-09",44.4939,45.0346,44.354,44.8202,386300.0],["2020-01-10",44.7363,44.8109,43.9717,44.0556,241800.0],["2020-01-13",44.2607,45.995,44.1582,45.9857,571300.0],["2020-01-14",45.8645,46.0882,44.3726,44.5778,313500.0],["2020-01-15",44.6337,45.2304,44.6337,45.2304,189400.0],["2020-01-16",45.4262,46.0137,45.1838,45.361,186300.0],["2020-01-17",45.5661,45.967,44.7642,45.044,209700.0],["2020-01-21",45.0253,45.0533,44.5032,44.7736,309200.0],["2020-01-22",45.1279,45.5754,44.8109,45.1745,320600.0],["2020-01-23",45.1652,46.0882,44.7549,45.9018,446500.0],["2020-01-24",45.9391,46.0696,45.1931,45.6966,343900.0],["2020-01-27",44.9414,46.0696,44.5684,45.7992,334900.0],["2020-01-28",45.8365,46.5265,45.678,46.2561,312500.0],["2020-01-29",46.5172,46.8155,45.4263,45.5008,244400.0],["2020-01-30",45.3237,45.6127,44.7176,45.2957,142000.0],["2020-01-31",45.1838,45.3144,43.9251,44.6617,306000.0],["2020-02-03",44.9228,45.4915,44.7736,45.305,295600.0],["2020-02-04",45.7339,46.1442,45.5848,45.8458,321400.0],["2020-02-05",46.4519,46.9367,45.995,46.9367,273100.0],["2020-02-06",47.0486,47.1325,46.5078,46.7036,185500.0],["2020-02-07",46.5638,46.9554,45.6593,45.9018,265100.0],["2020-02-10",45.9391,46.1815,45.6034,46.0603,257900.0],["2020-02-11",46.3213,46.9181,46.0509,46.2654,271500.0],["2020-02-12",46.5638,46.8808,45.8924,46.6384,254100.0],["2020-02-13",46.3307,48.5684,46.2188,47.9157,352700.0],["2020-02-14",47.3843,48.1209,46.1908,46.4053,279500.0],["2020-02-18",46.2281,46.5451,45.622,45.967,453100.0],["2020-02-19",46.1442,47.2071,46.0043,46.7223,371400.0],["2020-02-20",46.4332,53.7152,44.2887,53.1371,1179700.0],["2020-02-21",53.1465,54.1721,52.1115,52.8574,558100.0],["2020-02-24",51.4215,52.4565,50.4985,51.2817,416200.0],["2020-02-25",51.3749,51.4029,48.9134,48.932,516600.0],["2020-02-26",48.932,49.0346,46.6011,46.685,311700.0],["2020-02-27",45.6241,46.6616,44.4837,44.493,462100.0],["2020-02-28",42.8666,44.0724,42.1656,43.8013,655800.0],["2020-03-02",44.3061,45.8764,43.82,45.4371,369700.0],["2020-03-03",45.381,47.5496,44.2874,44.7922,341100.0],["2020-03-04",45.6988,46.9701,44.895,46.8018,274400.0],["2020-03-05",45.9138,47.8581,45.3717,45.7362,464400.0],["2020-03-06",44.1752,45.2034,42.7544,44.1565,306500.0],["2020-03-09",41.3804,42.3245,40.1839,41.5206,501700.0],["2020-03-10",42.7918,42.904,40.1933,42.3619,477800.0],["2020-03-11",41.7449,41.9786,39.5577,40.0531,300300.0],["2020-03-12",37.4078,38.1649,33.4913,33.5193,631200.0],["2020-03-13",35.6038,37.1835,32.8837,37.1835,695200.0],["2020-03-16",37.1835,37.5574,30.36,31.6686,715500.0],["2020-03-17",32.1266,33.7811,29.5654,33.2483,908400.0],["2020-03-18",30.8367,33.1548,29.8832,31.1451,711900.0],["2020-03-19",30.6497,32.9024,29.0794,31.6405,656900.0],["2020-03-20",31.6499,32.7061,28.3877,28.827,1538400.0],["2020-03-23",29.0046,30.6778,27.266,30.3974,402800.0],["2020-03-24",32.0518,34.183,30.8273,33.1081,608900.0],["2020-03-25",33.052,34.7812,30.846,33.2763,515100.0],["2020-03-26",33.6128,36.7255,33.6128,36.417,387500.0],["2020-03-27",35.0242,35.5757,32.837,33.267,372500.0],["2020-03-30",33.5848,35.5851,33.2763,35.3327,595900.0],["2020-03-31",35.314,35.7159,34.1082,34.7625,445200.0],["2020-04-01",32.8557,33.4072,31.5658,31.7714,417700.0],["2020-04-02",31.4442,33.1454,31.276,32.6033,390900.0],["2020-04-03",32.2949,33.0613,30.4161,30.9582,328500.0],["2020-04-06",32.4164,34.613,32.4164,34.0521,439800.0],["2020-04-07",35.529,35.987,34.0615,34.4447,363500.0],["2020-04-08",35.1177,36.0151,34.0241,35.6038,309700.0],["2020-04-09",36.6226,38.6323,36.6226,38.408,342200.0],["2020-04-13",38.0808,38.1369,36.389,36.875,211200.0],["2020-04-14",38.0341,38.5014,35.9122,36.4731,313900.0],["2020-04-15",35.1738,35.1831,33.3885,33.5661,327000.0],["2020-04-16",33.8185,34.7438,32.9678,34.3419,435000.0],["2020-04-17",35.8655,36.5479,35.2953,35.4636,327600.0],["2020-04-20",34.5195,36.6787,33.7904,34.426,267800.0],["2020-04-21",33.2015,33.968,32.9211,33.0613,284300.0],["2020-04-22",33.8465,34.3793,32.9678,33.5474,358000.0],["2020-04-23",32.65,35.5103,31.5845,34.3419,664500.0],["2020-04-24",34.3419,35.3794,33.725,35.2112,296000.0],["2020-04-27",35.3981,37.8004,35.2486,37.5574,280700.0],["2020-04-28",38.8193,39.5016,37.9873,38.2304,337300.0],["2020-04-29",40.0064,40.7635,39.1558,40.5578,347300.0],["2020-04-30",39.6044,39.9316,38.4267,38.436,455600.0],["2020-05-01",37.4545,37.6882,36.5292,37.6041,254400.0],["2020-05-04",37.1554,37.5947,36.66,37.5854,302700.0],["2020-05-05",38.4454,39.1744,37.9873,38.1182,442500.0],["2020-05-06",38.3051,39.1371,37.7443,37.9499,207200.0],["2020-05-07",38.8099,38.9688,38.1182,38.221,259400.0],["2020-05-08",39.2212,40.6046,38.9595,40.5859,449800.0],["2020-05-11",40.0998,40.6046,39.0716,39.8194,362200.0],["2020-05-12",40.1185,40.1185,37.0339,37.0806,246700.0],["2020-05-13",36.5852,36.875,34.7812,35.3047,286500.0],["2020-05-14",34.3512,35.6038,33.267,35.5477,332200.0],["2020-05-15",35.3607,37.2582,34.669,36.7815,314200.0],["2020-05-18",38.7819,40.3896,37.8565,40.0718,346000.0],["2020-05-19",40.0157,40.0718,38.3425,38.3612,315100.0],["2020-05-20",39.4549,40.5391,39.0249,39.8101,230800.0],["2020-05-21",39.8755,40.455,39.4642,39.6231,239400.0],["2020-05-22",40.0905,40.5298,39.567,40.5298,222900.0],["2020-05-26",42.7731,42.9975,41.6515,42.2217,198500.0],["2020-05-27",43.4742,44.035,43.091,43.9789,363400.0],["2020-05-28",44.7641,44.7641,41.8665,42.1095,280000.0],["2020-05-29",42.1985,43.0421,41.4768,42.864,389700.0],["2020-06-01",42.9109,43.2671,42.4797,42.6766,273700.0],["2020-06-02",42.9484,43.6233,42.5266,43.6045,347600.0],["2020-06-03",44.5231,45.9291,44.1013,45.0105,401900.0],["2020-06-04",44.1388,46.229,43.4452,45.4979,354000.0],["2020-06-05",47.5038,48.1599,47.157,47.4007,474600.0],["2020-06-08",47.8038,48.1881,47.0445,47.2226,319900.0],["2020-06-09",46.5009,46.9695,45.9103,46.379,224600.0],["2020-06-10",46.2009,46.4259,44.645,44.973,250000.0],["2020-06-11",42.6203,43.492,41.0925,41.13,318700.0],["2020-06-12",42.8828,43.1921,40.9613,42.161,304000.0],["2020-06-15",40.502,44.0169,40.1458,43.9794,365400.0],["2020-06-16",45.9385,46.1072,44.5231,45.5729,296200.0],["2020-06-17",45.6948,45.7885,44.7574,44.9074,232700.0],["2020-06-18",45.3011,45.9572,43.1265,45.4886,363900.0],["2020-06-19",46.1728,46.8664,44.2138,44.6918,624900.0],["2020-06-22",44.3075,45.6479,43.8014,45.6385,280200.0],["2020-06-23",46.3697,46.5946,45.7229,45.9479,263900.0],["2020-06-24",45.5167,46.0134,43.7545,44.0638,349200.0],["2020-06-25",43.6514,44.3825,42.8359,44.345,250800.0],["2020-06-26",43.8764,44.2982,42.8453,42.8547,542000.0],["2020-06-29",43.5577,45.901,43.5577,45.7323,265200.0],["2020-06-30",45.3667,46.8196,44.9543,46.4071,304100.0],["2020-07-01",46.4446,46.6602,44.27,44.3825,298300.0],["2020-07-02",45.4792,46.0135,44.6356,44.7949,165900.0],["2020-07-06",45.8447,46.1634,45.0855,45.0949,258800.0],["2020-07-07",44.6262,45.2261,44.5887,44.6543,225200.0],["2020-07-08",44.5794,45.6854,44.5794,45.6854,235600.0],["2020-07-09",45.7323,45.8354,43.492,44.0826,242400.0],["2020-07-10",44.0919,45.7229,44.0919,45.4417,207500.0],["2020-07-13",46.1072,46.4071,44.9449,44.973,300500.0],["2020-07-14",45.0668,46.4821,44.645,46.3603,243000.0],["2020-07-15",47.5413,48.1693,47.0164,47.5226,374900.0],["2020-07-16",47.3163,48.1599,46.9508,47.8975,201400.0],["2020-07-17",47.7288,48.16,47.4476,47.7382,276400.0],["2020-07-20",47.7381,47.8975,46.9508,47.2601,149400.0],["2020-07-21",48.1224,48.3193,47.3351,48.1131,419500.0],["2020-07-22",48.1599,49.3129,48.1599,49.1723,287300.0],["2020-07-23",53.184,54.2994,50.7001,51.2531,642800.0],["2020-07-24",50.6626,51.7968,50.6158,51.4687,381600.0],["2020-07-27",51.5999,54.112,51.3469,54.0932,476100.0],["2020-07-28",53.8495,54.112,52.8841,52.9122,289500.0],["2020-07-29",53.4558,55.1149,52.9778,55.0681,314300.0],["2020-07-30",54.0276,55.2274,53.5215,54.9181,266100.0],["2020-07-31",54.6088,54.8243,53.1184,54.5713,373400.0],["2020-08-03",54.9462,56.1179,54.515,56.0616,275700.0],["2020-08-04",55.7523,56.1741,54.7306,55.7804,324900.0],["2020-08-05",56.2397,57.252,55.7617,57.2333,280500.0],["2020-08-06",57.177,57.3176,56.1179,56.2866,270900.0],["2020-08-07",56.0804,57.177,55.7898,57.177,273300.0],["2020-08-10",57.5145,58.2831,57.0364,57.6832,385800.0],["2020-08-11",58.3675,58.8361,57.5614,57.9738,299000.0],["2020-08-12",58.9205,59.6985,58.0394,59.6422,277800.0],["2020-08-13",59.4922,59.8203,58.8267,59.0704,230900.0],["2020-08-14",58.808,59.4173,57.7676,58.8549,177400.0],["2020-08-17",59.1829,60.1765,59.0611,59.3423,222300.0],["2020-08-18",59.4266,59.9703,58.2925,58.6018,280100.0],["2020-08-19",58.658,59.286,58.1237,58.658,316100.0],["2020-08-20",58.2737,58.7143,57.477,57.7394,332500.0],["2020-08-21",57.9269,58.1612,56.8771,58.1144,286500.0],["2020-08-24",58.6393,58.9673,57.627,57.9738,250600.0],["2020-08-25",58.5268,58.5268,56.9896,57.1864,304600.0],["2020-08-26",57.2801,57.3364,56.8115,57.1302,325400.0],["2020-08-27",57.6551,57.9269,56.624,56.7271,270500.0],["2020-08-28",57.1114,57.3645,56.6334,57.0083,209300.0],["2020-08-31",57.2009,57.2009,55.745,55.745,280400.0],["2020-09-01",55.8859,57.2854,55.313,57.229,318200.0],["2020-09-02",57.2384,57.7081,56.1207,57.4451,251400.0],["2020-09-03",57.3699,57.3699,54.4958,54.787,263800.0],["2020-09-04",55.5947,55.7262,53.3687,54.1671,247600.0],["2020-09-08",53.1902,53.7914,52.1571,52.2416,411100.0],["2020-09-09",52.6642,54.0356,52.6642,53.7068,424500.0],["2020-09-10",53.6599,54.1013,52.6361,52.683,310700.0],["2020-09-11",53.209,53.209,51.6968,52.1946,296500.0],["2020-09-14",52.683,53.4438,52.2416,53.1996,254500.0],["2020-09-15",53.5378,54.045,52.6642,52.8051,297900.0],["2020-09-16",53.0681,53.9792,52.5985,53.5284,330000.0],["2020-09-17",52.4764,52.8709,51.8847,52.4201,287500.0],["2020-09-18",52.9742,53.0587,50.9172,51.462,820800.0],["2020-09-21",50.3443,50.5321,48.2779,49.452,346300.0],["2020-09-22",49.6211,51.0205,49.3017,51.0112,255400.0],["2020-09-23",50.9736,51.3305,49.9967,49.9967,382000.0],["2020-09-24",50.0719,51.1333,49.6398,50.72,306400.0],["2020-09-25",50.3537,51.4996,50.1564,50.8327,350600.0],["2020-09-28",51.5841,53.2466,51.5184,52.9554,257400.0],["2020-09-29",52.9178,53.3311,52.467,52.7864,205800.0],["2020-09-30",53.1433,54.1201,52.7676,53.0775,322800.0],["2020-10-01",53.4344,53.7914,52.5234,53.7914,270000.0],["2020-10-02",52.683,54.4864,52.683,53.7444,267500.0],["2020-10-05",54.1952,55.2096,54.1952,54.4301,249000.0],["2020-10-06",54.9842,55.4351,54.3079,54.5334,467600.0],["2020-10-07",55.1533,55.9235,54.5897,55.2754,288400.0],["2020-10-08",55.9047,56.224,55.266,55.9798,174500.0],["2020-10-09",56.3555,56.7782,55.4351,55.6417,220200.0],["2020-10-12",56.008,56.5904,55.8483,55.9798,146200.0],["2020-10-13",55.8859,55.9517,54.8245,54.9279,217400.0],["2020-10-14",55.3411,55.5947,54.3925,54.4394,110800.0],["2020-10-15",53.8195,55.5572,53.6411,55.3317,182600.0],["2020-10-16",55.2284,55.745,53.7726,53.8665,256000.0],["2020-10-19",54.2704,55.2566,52.7676,53.04,310200.0],["2020-10-20",53.7162,54.7024,53.3405,53.5659,165500.0],["2020-10-21",53.782,54.1952,52.3261,52.8897,219200.0],["2020-10-22",51.3399,52.7676,48.1746,51.2554,815700.0],["2020-10-23",51.8753,51.8753,49.9498,50.0343,381100.0],["2020-10-26",50.41,50.8797,48.7475,49.0763,377700.0],["2020-10-27",49.1326,49.3111,47.4514,47.4701,305000.0],["2020-10-28",46.3618,48.0431,45.8546,47.5641,376600.0],["2020-10-29",47.2259,47.8177,46.7751,47.1602,412900.0],["2020-10-30",47.1978,48.2122,46.0706,46.8784,279400.0],["2020-11-02",47.5735,49.0481,47.5735,49.0105,277100.0],["2020-11-03",50.1001,50.6261,49.4238,50.2691,322100.0],["2020-11-04",49.5459,50.3725,48.2309,50.1095,243200.0],["2020-11-05",50.6448,51.8377,50.4758,50.72,168100.0],["2020-11-06",51.1051,51.1051,49.3393,50.0437,150700.0],["2020-11-09",53.7256,54.4488,49.189,49.2266,287000.0],["2020-11-10",49.8559,51.0487,49.1326,50.4382,341100.0],["2020-11-11",50.72,50.9172,48.9917,49.9404,273200.0],["2020-11-12",49.5741,50.2503,48.0713,48.6724,274600.0],["2020-11-13",49.3581,50.1752,49.3299,49.6774,178600.0],["2020-11-16",50.5979,50.6636,49.405,50.3067,341200.0],["2020-11-17",50.0625,51.0769,49.0481,51.0675,243100.0],["2020-11-18",51.0675,51.3117,49.3111,50.4852,187100.0],["2020-11-19",50.4852,51.1896,50.0531,50.9548,273300.0],["2020-11-20",50.4288,50.8984,49.6962,50.7106,267200.0],["2020-11-23",51.1145,51.8001,50.7763,51.3587,286200.0],["2020-11-24",52.0725,52.0725,51.0675,51.1896,364800.0],["2020-11-25",51.3023,51.3023,50.2128,50.7669,176000.0],["2020-11-27",50.6167,51.7438,49.978,50.7576,74800.0],["2020-11-30",50.3104,50.8752,50.0844,50.5081,288300.0],["2020-12-01",51.3177,51.4401,50.1597,50.3574,433900.0],["2020-12-02",50.2445,50.4328,49.0583,49.5572,400100.0],["2020-12-03",49.6702,50.3857,49.6702,49.8208,185900.0],["2020-12-04",49.8961,50.301,49.5384,49.7643,208900.0],["2020-12-07",49.7926,50.5269,49.3783,50.3857,284700.0],["2020-12-08",50.2633,50.6399,49.4725,50.5834,197600.0],["2020-12-09",51.2142,51.6472,50.5175,51.0447,221000.0],["2020-12-10",50.8846,50.8846,49.915,50.4798,178900.0],["2020-12-11",50.5081,52.0897,50.461,50.9694,298600.0],["2020-12-14",51.2612,52.7205,51.2612,52.2403,421400.0],["2020-12-15",52.3439,53.6807,52.0426,53.1912,379500.0],["2020-12-16",53.596,53.9443,51.5907,51.6849,428100.0],["2020-12-17",52.165,54.0573,51.779,53.6619,439900.0],["2020-12-18",53.9443,55.5448,52.7581,53.3324,1567800.0],["2020-12-21",52.165,53.0405,51.1106,52.2591,364000.0],["2020-12-22",52.2121,52.6828,51.9014,52.2968,271400.0],["2020-12-23",52.4098,52.9746,51.8167,52.5604,180200.0],["2020-12-24",52.7205,53.1253,52.3156,53.1064,88300.0],["2020-12-28",53.6619,54.2173,53.2853,53.3324,207300.0],["2020-12-29",53.6148,53.9726,52.0897,52.551,181700.0],["2020-12-30",52.2121,53.7654,51.9391,53.2759,168800.0],["2020-12-31",52.6545,52.984,49.5007,52.2968,435100.0],["2021-01-04",52.7769,53.097,50.734,51.506,365700.0],["2021-01-05",51.5154,52.4757,51.2424,51.7696,290300.0],["2021-01-06",52.6075,54.368,52.6075,54.0855,495600.0],["2021-01-07",54.368,55.3094,53.5866,55.2341,256000.0],["2021-01-08",55.6483,55.8743,53.0782,53.4359,340400.0],["2021-01-11",53.0311,54.3868,53.0311,54.1044,207000.0],["2021-01-12",54.2832,54.6975,53.2853,54.5657,209200.0],["2021-01-13",54.5092,54.6692,53.0123,53.2288,216400.0],["2021-01-14",53.5866,54.0385,53.0029,53.2477,245500.0],["2021-01-15",52.5792,53.6713,51.5437,53.3512,479600.0],["2021-01-19",54.0949,55.1682,53.1912,54.7069,397500.0],["2021-01-20",54.9234,55.7895,53.7654,54.2926,407600.0],["2021-01-21",54.2926,56.7027,54.0196,56.072,454800.0],["2021-01-22",55.4224,56.9287,54.528,56.731,328900.0],["2021-01-25",56.7874,57.1075,53.709,54.8575,341700.0],["2021-01-26",55.3376,55.9966,53.5395,53.5677,219000.0],["2021-01-27",52.438,54.6598,51.233,52.7487,376800.0],["2021-01-28",53.596,53.6148,51.4119,52.4663,354000.0],["2021-01-29",52.5227,52.5227,50.621,50.7811,262600.0],["2021-02-01",51.9673,53.6619,50.9223,53.4736,306200.0],["2021-02-02",54.029,54.6786,53.1253,54.5939,225600.0],["2021-02-03",54.3774,55.4224,53.8125,55.3847,235000.0],["2021-02-04",55.5448,56.7686,55.1494,56.731,308900.0],["2021-02-05",57.1264,57.5406,56.2697,57.4841,207900.0],["2021-02-08",57.5594,59.3199,57.4276,59.0469,339300.0],["2021-02-09",59.0281,59.1787,57.9925,58.7645,225200.0],["2021-02-10",59.3199,59.5835,58.1337,58.2655,267900.0],["2021-02-11",58.6609,59.1034,57.1546,58.4538,324000.0],["2021-02-12",58.2561,59.5835,57.9172,58.6609,237900.0],["2021-02-16",58.8398,58.8492,57.5783,57.7477,299100.0],["2021-02-17",57.4559,58.0772,56.6462,57.2017,257400.0],["2021-02-18",57.1734,57.4182,55.5824,55.8931,277300.0],["2021-02-19",56.1096,57.0322,56.072,56.6651,190600.0],["2021-02-22",56.4862,57.6912,55.9684,57.1546,200400.0],["2021-02-23",56.9287,57.6065,55.8178,56.8345,312600.0],["2021-02-24",56.778,57.8607,56.4485,57.1358,305600.0],["2021-02-25",60.1013,61.7771,56.5427,56.7121,580700.0],["2021-02-26",57.3728,58.6375,55.9194,57.571,350700.0],["2021-03-01",58.6563,60.072,57.9485,59.6001,320500.0],["2021-03-02",59.9304,60.1475,58.6375,58.7696,342100.0],["2021-03-03",58.8073,59.7794,58.1656,58.4393,285900.0],["2021-03-04",58.4487,59.3642,57.1463,58.2128,355000.0],["2021-03-05",58.562,59.0999,57.0708,58.8923,454600.0],["2021-03-08",58.7979,61.1574,58.6941,60.4118,300900.0],["2021-03-09",61.2046,62.0729,60.3552,61.8086,444600.0],["2021-03-10",63.1488,65.0458,62.1389,64.9325,578600.0],["2021-03-11",65.395,66.1972,63.4319,66.0273,585400.0],["2021-03-12",66.4048,68.0093,66.0368,67.8677,613300.0],["2021-03-15",67.6034,68.5755,66.8107,68.5378,410900.0],["2021-03-16",68.5378,68.5378,67.0655,67.9526,358200.0],["2021-03-17",67.8771,68.4906,67.1504,68.4245,309500.0],["2021-03-18",68.283,68.6888,66.9711,67.2731,468500.0],["2021-03-19",67.4996,67.5468,65.5932,66.4331,1010600.0],["2021-03-22",66.8295,67.056,65.4327,66.688,416700.0],["2021-03-23",66.1311,66.537,64.3191,64.555,358800.0],["2021-03-24",65.1779,66.2538,64.017,64.0359,419100.0],["2021-03-25",64.102,66.6408,63.4696,66.2255,326700.0],["2021-03-26",66.7446,69.3117,66.3576,69.1701,390500.0],["2021-03-29",70.7557,70.7557,67.358,67.7544,404000.0],["2021-03-30",67.594,70.1611,67.4241,70.1611,416200.0],["2021-03-31",70.3121,72.0392,70.095,71.5768,509400.0],["2021-04-01",71.8316,73.0396,71.6334,72.983,364200.0],["2021-04-05",73.9834,75.0594,73.3983,74.8423,355200.0],["2021-04-06",75.0405,75.7389,74.4553,75.6067,423100.0],["2021-04-07",75.7766,75.8049,73.8513,74.4553,343500.0],["2021-04-08",75.0216,75.2481,73.2473,75.2387,254500.0],["2021-04-09",75.6351,76.1919,74.7951,75.6256,380000.0],["2021-04-12",75.6822,76.9375,75.333,76.4845,288000.0],["2021-04-13",75.7106,76.4467,72.5394,74.3515,584700.0],["2021-04-14",74.3704,75.5973,73.9079,75.0971,299300.0],["2021-04-15",75.5124,75.7011,74.0778,75.0877,305100.0],["2021-04-16",75.7295,77.0602,75.6917,76.5034,476900.0],["2021-04-19",77.164,77.2961,74.3043,75.4274,295900.0],["2021-04-20",75.4274,75.5124,71.8599,73.0774,345200.0],["2021-04-21",73.0774,74.2005,72.6999,73.8796,283500.0],["2021-04-22",80.505,80.505,73.8419,74.2005,761500.0],["2021-04-23",74.9461,77.2867,74.2854,76.8242,557500.0],["2021-04-26",79.0138,80.1369,77.2489,79.0516,560900.0],["2021-04-27",79.6178,81.2223,79.5801,80.1558,360400.0],["2021-04-28",80.1086,80.1086,78.3437,78.759,233300.0],["2021-04-29",79.4668,80.5333,78.9383,80.1652,273600.0],["2021-04-30",79.9859,80.8636,78.8345,79.3158,404700.0],["2021-05-03",80.4012,82.1661,79.7217,81.7225,431900.0],["2021-05-04",81.0241,83.2514,80.4578,82.8267,446400.0],["2021-05-05",84.7143,84.7143,81.496,82.1755,408600.0],["2021-05-06",82.3737,83.695,81.6375,83.6478,366300.0],["2021-05-07",83.2609,83.5817,81.8546,83.2231,662500.0],["2021-05-10",83.4402,84.9125,82.9683,82.9777,449500.0],["2021-05-11",81.6092,81.864,78.07,79.5423,415800.0],["2021-05-12",78.9005,79.4857,74.578,74.8328,570200.0],["2021-05-13",75.0499,78.2022,74.663,77.7303,368800.0],["2021-05-14",78.8156,78.8156,76.9752,78.4664,290900.0],["2021-05-17",78.4476,78.7684,76.3052,77.5604,223800.0],["2021-05-18",78.1267,78.2305,74.965,74.965,309500.0],["2021-05-19",73.5399,75.3236,72.7282,75.0782,331500.0],["2021-05-20",75.1821,75.5973,73.9929,75.0027,281000.0],["2021-05-21",75.9937,76.626,74.3798,74.6252,496900.0],["2021-05-24",74.7007,75.0782,74.0872,74.1156,246800.0],["2021-05-25",74.2194,75.0405,73.4172,73.5965,288900.0],["2021-05-26",74.0306,75.182,74.0023,75.1254,306400.0],["2021-05-27",75.9182,76.4373,75.3519,75.4274,233800.0],["2021-05-28",75.8908,76.4865,74.6143,75.191,183900.0],["2021-06-01",75.8057,77.0254,75.314,76.6377,295300.0],["2021-06-02",77.016,77.016,73.2999,73.6025,403400.0],["2021-06-03",73.0257,73.9713,71.2575,71.9478,383200.0],["2021-06-04",72.2503,72.8082,70.9833,72.3449,300300.0],["2021-06-07",72.6191,72.7988,71.0022,71.8721,335800.0],["2021-06-08",71.6547,72.2976,71.2859,71.9194,389600.0],["2021-06-09",71.8248,72.0234,70.293,70.3781,286400.0],["2021-06-10",70.4443,70.6334,69.2718,69.4988,321700.0],["2021-06-11",69.3947,70.6807,69.3947,70.1701,234300.0],["2021-06-14",70.0472,70.1512,68.4681,69.13,315700.0],["2021-06-15",69.0543,70.3876,68.4586,70.3592,459900.0],["2021-06-16",70.1418,70.3309,68.6383,69.1017,318600.0],["2021-06-17",68.7612,69.0071,66.2271,67.8535,339600.0],["2021-06-18",66.8795,67.7684,66.4068,66.8134,719900.0],["2021-06-21",67.4185,68.7423,67.4185,67.9007,212100.0],["2021-06-22",67.8157,68.7234,66.8323,68.5627,254500.0],["2021-06-23",68.4019,68.7801,67.7495,68.2601,326200.0],["2021-06-24",68.4681,69.4042,67.8535,69.1773,272300.0],["2021-06-25",69.4326,69.9526,68.5248,68.7707,711200.0],["2021-06-28",69.0071,69.2907,68.2979,68.7612,242000.0],["2021-06-29",68.9882,69.9243,68.7896,69.3853,203300.0],["2021-06-30",69.3475,70.5389,68.9976,70.293,248000.0],["2021-07-01",70.6618,71.0117,70.0188,70.6145,331300.0],["2021-07-02",70.8226,70.8226,69.5933,69.7163,220300.0],["2021-07-06",69.5366,69.7352,67.1349,68.1182,274700.0],["2021-07-07",67.8535,69.9148,67.8535,69.3853,290800.0],["2021-07-08",68.0993,68.9976,66.8606,67.9007,268300.0],["2021-07-09",68.6477,69.9148,68.6194,69.4704,212700.0],["2021-07-12",69.4704,70.52,68.9409,70.3592,214600.0],["2021-07-13",70.4159,70.5672,68.7612,68.7896,168200.0],["2021-07-14",68.922,69.4609,67.74,67.967,142000.0],["2021-07-15",67.3145,68.1844,66.9268,67.3334,300500.0],["2021-07-16",67.6927,67.7022,65.6692,65.8111,312600.0],["2021-07-19",65.1303,66.0096,64.128,65.5179,442800.0],["2021-07-20",65.9434,68.2506,65.3383,67.4942,342000.0],["2021-07-21",67.5793,68.9125,67.5698,68.7329,374300.0],["2021-07-22",68.9125,70.0566,66.577,68.9503,620200.0],["2021-07-23",69.2151,69.6973,68.6288,68.8085,317100.0],["2021-07-26",68.9976,69.6973,68.6383,69.5555,330700.0],["2021-07-27",69.0355,70.1418,68.5532,69.2718,246300.0],["2021-07-28",69.2718,69.8581,68.2885,69.0544,268100.0],["2021-07-29",69.442,70.5672,69.4137,70.189,279500.0],["2021-07-30",70.3876,70.7564,69.7068,70.2174,268200.0],["2021-08-02",70.3119,71.4466,69.026,69.0449,236500.0],["2021-08-03",69.1205,70.1134,69.026,70.0755,295600.0],["2021-08-04",69.3947,70.6051,69.3853,69.6406,145900.0],["2021-08-05",69.7824,70.2363,68.9503,69.2718,177100.0],["2021-08-06",69.8865,70.4254,69.1584,69.4799,133500.0],["2021-08-09",69.3097,69.4326,68.5721,68.6194,155100.0],["2021-08-10",68.5532,70.2268,68.5343,69.9526,129400.0],["2021-08-11",70.0188,71.8627,69.565,71.787,185900.0],["2021-08-12",72.0802,72.8177,70.9738,71.3521,220600.0],["2021-08-13",71.9005,72.0234,71.144,71.2953,170200.0],["2021-08-16",70.936,71.2953,70.1134,70.8415,138100.0],["2021-08-17",70.1417,70.6429,68.5532,70.0094,176600.0],["2021-08-18",69.877,70.9549,69.2245,69.2907,225400.0],["2021-08-19",68.3736,69.1395,67.8157,68.9787,275900.0],["2021-08-20",68.9598,70.293,68.8369,69.7257,207100.0],["2021-08-23",70.1796,70.3403,69.1394,69.9243,161400.0],["2021-08-24",69.9432,71.163,69.7824,70.7375,122100.0],["2021-08-25",70.7564,72.4678,70.7469,72.3071,166800.0],["2021-08-26",72.4016,72.638,71.4561,71.475,123000.0],["2021-08-27",71.5506,74.2171,71.5506,73.8956,287900.0],["2021-08-30",73.9334,74.2549,73.3472,73.9145,155400.0],["2021-08-31",73.9998,73.9998,70.9303,71.1292,235900.0],["2021-09-01",71.2524,71.3282,70.0019,70.6745,179200.0],["2021-09-02",71.0155,71.2524,70.0776,70.4187,213600.0],["2021-09-03",70.125,70.3334,69.3292,69.7176,182300.0],["2021-09-07",69.6134,69.6797,68.6566,68.685,184400.0],["2021-09-08",68.2871,68.9692,67.1029,68.0408,176500.0],["2021-09-09",68.6471,68.8366,67.785,67.9555,168400.0],["2021-09-10",68.0976,68.6187,66.5345,66.5629,161100.0],["2021-09-13",67.3776,68.4766,66.8944,67.2639,165400.0],["2021-09-14",67.3302,67.7281,65.3408,65.5965,201500.0],["2021-09-15",65.3787,66.9513,65.3787,66.7997,272100.0],["2021-09-16",66.6197,66.7239,66.0513,66.4018,185800.0],["2021-09-17",66.5723,66.6481,65.7102,65.9945,916200.0],["2021-09-20",64.5829,65.3502,64.1186,65.1892,209900.0],["2021-09-21",65.4165,65.5776,63.9481,64.346,151700.0],["2021-09-22",64.7818,66.0039,64.1944,65.3218,127400.0],["2021-09-23",65.4449,66.6765,65.0471,65.6628,206200.0],["2021-09-24",65.1039,65.6534,64.3081,64.9239,159200.0],["2021-09-27",64.9239,66.7429,64.9239,66.345,198900.0],["2021-09-28",66.2692,66.7239,65.4734,65.9281,202000.0],["2021-09-29",65.966,66.8471,65.7481,66.4397,137900.0],["2021-09-30",66.8945,67.1881,64.0523,64.4029,177200.0],["2021-10-01",64.7345,66.0039,64.0334,64.9239,246300.0],["2021-10-04",64.7629,65.6723,64.2323,65.0565,281300.0],["2021-10-05",65.2081,66.326,64.7249,66.146,154800.0],["2021-10-06",65.4734,67.1787,65.3028,66.9418,211800.0],["2021-10-07",67.6997,69.6324,67.4913,68.9597,284800.0],["2021-10-08",69.0734,69.2534,68.2492,68.3439,144200.0],["2021-10-11",68.4387,69.4429,68.1545,68.5997,89000.0],["2021-10-12",68.8839,69.5661,68.4197,69.1397,210900.0],["2021-10-13",69.3955,70.324,68.505,69.9166,126500.0],["2021-10-14",70.3998,71.2903,70.3998,71.2429,141600.0],["2021-10-15",72.2945,72.5787,71.1008,71.205,241900.0],["2021-10-18",70.7408,71.764,70.7408,71.2335,111700.0],["2021-10-19",71.5745,71.7356,70.2103,70.4092,111300.0],["2021-10-20",70.1724,72.7114,70.1155,72.5029,152000.0],["2021-10-21",72.3608,77.6567,70.2292,77.6567,516600.0],["2021-10-22",78.1588,80.0441,76.7283,77.1262,283200.0],["2021-10-25",77.3251,79.9493,77.1167,79.6178,227000.0],["2021-10-26",79.7599,79.7978,78.3009,78.8978,230400.0],["2021-10-27",78.8598,80.063,76.4156,76.5767,206300.0],["2021-10-28",77.2872,78.6514,76.9746,78.1683,153300.0],["2021-10-29",77.8367,78.6135,77.0219,77.524,147600.0],["2021-11-01",78.1398,78.443,77.1167,78.443,198300.0],["2021-11-02",78.5188,79.1725,77.2682,78.8883,144200.0],["2021-11-03",78.9451,81.342,78.462,80.7641,208700.0],["2021-11-04",81.2851,81.9767,80.2714,80.4799,223900.0],["2021-11-05",81.5125,83.2178,81.5125,82.7252,207100.0],["2021-11-08",83.1136,83.8052,82.2894,83.1515,185300.0],["2021-11-09",83.3694,84.5157,83.1136,83.7199,166700.0],["2021-11-10",83.4546,84.4115,82.3652,82.9999,127900.0],["2021-11-11",83.1894,84.0325,77.8083,83.701,136000.0],["2021-11-12",84.1936,84.3641,78.7083,83.7767,135300.0],["2021-11-15",83.7673,84.2978,80.2525,83.6346,152700.0],["2021-11-16",83.5115,85.141,80.9536,84.942,213400.0],["2021-11-17",85.0557,85.6904,84.222,85.6147,272800.0],["2021-11-18",85.8989,86.2305,84.4778,85.1126,202800.0],["2021-11-19",84.8473,85.9747,84.2789,84.5536,261000.0],["2021-11-22",85.0652,87.2536,84.7241,85.4441,150800.0],["2021-11-23",85.321,87.2347,84.7999,86.7041,178500.0],["2021-11-24",86.2494,87.0168,85.6999,86.382,90700.0],["2021-11-26",84.1178,84.762,81.323,82.3841,172200.0],["2021-11-29",83.4546,83.7673,81.702,81.9483,193900.0],["2021-11-30",81.0082,81.0082,78.7008,79.0806,350500.0],["2021-12-01",81.0272,82.7364,79.4794,79.4794,248000.0],["2021-12-02",80.1441,83.3062,80.1441,82.9169,259300.0],["2021-12-03",83.5911,84.4362,82.4136,84.2463,225500.0],["2021-12-06",85.2243,86.7721,84.816,86.2119,294300.0],["2021-12-07",87.2089,88.3959,86.4588,87.3134,235000.0],["2021-12-08",87.6078,87.6078,85.7276,86.9526,178200.0],["2021-12-09",86.2119,86.7721,85.4807,85.7371,165400.0],["2021-12-10",86.3828,86.7152,85.1484,86.041,189900.0],["2021-12-13",86.0505,86.1739,82.1952,82.5655,354700.0],["2021-12-14",82.1952,82.9928,81.3121,82.0433,338000.0],["2021-12-15",81.9483,83.5531,81.1792,83.2302,463600.0],["2021-12-16",83.7335,84.3412,82.2712,82.8219,278700.0],["2021-12-17",83.2018,83.2018,77.1245,78.7387,1933300.0],["2021-12-20",77.4378,78.9477,75.1684,78.5488,804200.0],["2021-12-21",79.2895,81.7584,78.9761,81.1697,396800.0],["2021-12-22",79.318,82.8219,78.245,82.5655,283800.0],["2021-12-23",83.4866,83.9234,83.0403,83.3062,143100.0],["2021-12-27",84.0374,85.4238,83.2967,85.4238,209900.0],["2021-12-28",85.4902,87.2184,85.1768,86.8101,211600.0],["2021-12-29",87.1235,88.8232,86.5252,88.6903,226900.0],["2021-12-30",88.5763,88.7188,86.2689,86.4683,226600.0],["2021-12-31",86.5063,87.9021,86.0125,87.3704,148700.0],["2022-01-03",87.9306,88.2155,85.4143,86.06,295100.0],["2022-01-04",86.8861,89.4025,86.8861,88.5764,326500.0],["2022-01-05",88.5573,90.0197,86.3923,86.6012,292200.0],["2022-01-06",86.5063,87.9401,86.098,86.9146,225600.0],["2022-01-07",86.8196,87.7407,83.5436,83.6006,260200.0],["2022-01-10",82.7554,84.2083,81.559,84.1893,277600.0],["2022-01-11",83.9994,85.4617,82.6984,84.9394,262400.0],["2022-01-12",85.4238,86.7342,84.949,85.5757,314200.0],["2022-01-13",86.5727,87.4464,85.6327,85.984,201400.0],["2022-01-14",84.4172,85.6422,82.8979,84.1323,205700.0],["2022-01-18",82.727,83.1828,80.5524,80.6854,270700.0],["2022-01-19",81.1032,82.0622,79.2705,79.4604,262800.0],["2022-01-20",80.0587,80.9323,77.5518,77.5993,292400.0],["2022-01-21",76.9156,79.4509,76.0609,76.2034,345100.0],["2022-01-24",73.744,78.9287,73.744,78.7008,409700.0],["2022-01-25",76.944,78.0266,74.798,76.7446,292400.0],["2022-01-26",77.9031,78.7008,74.5701,75.6716,308700.0],["2022-01-27",76.4503,77.7417,73.6965,74.5416,246800.0],["2022-01-28",74.6651,75.8805,72.652,75.7286,198300.0],["2022-01-31",75.6146,76.1369,73.7535,75.833,434200.0],["2022-02-01",76.4408,78.8147,74.3232,76.7067,222100.0],["2022-02-02",77.0865,77.4378,75.6621,76.5832,230000.0],["2022-02-03",76.4313,76.4883,75.0639,75.4722,185400.0],["2022-02-04",74.9309,75.0164,72.2911,73.4306,254200.0],["2022-02-07",73.649,74.1143,72.8039,72.8799,234300.0],["2022-02-08",72.9748,74.9879,72.4526,74.5131,167600.0],["2022-02-09",75.1873,76.2698,74.9499,75.833,299500.0],["2022-02-10",74.6746,75.1968,72.538,72.9653,328200.0],["2022-02-11",73.649,74.1333,71.0947,72.4526,352700.0],["2022-02-14",72.4715,73.3451,71.8163,72.6804,351300.0],["2022-02-15",73.668,74.874,72.8229,74.703,338600.0],["2022-02-16",74.6746,75.8615,73.9434,75.4912,382600.0],["2022-02-17",81.6539,83.5626,79.8308,80.0587,755600.0],["2022-02-18",79.4319,81.4071,78.5678,80.6664,599300.0],["2022-02-22",80.448,81.1697,78.1975,78.8432,346500.0],["2022-02-23",80.0112,80.1251,77.1624,77.3334,407200.0],["2022-02-24",75.0164,78.9761,74.0288,78.6913,353700.0],["2022-02-25",78.9476,80.6759,78.1785,80.2676,312000.0],["2022-02-28",79.6013,81.9428,79.6013,81.6191,314100.0],["2022-03-01",81.1623,82.0284,78.7066,79.3062,295800.0],["2022-03-02",79.5918,83.5894,79.5918,82.9993,262600.0],["2022-03-03",83.5609,84.0273,81.0766,81.4288,264900.0],["2022-03-04",80.6388,81.5621,79.7155,80.2961,379700.0],["2022-03-07",80.3913,81.3907,78.0688,78.3544,287000.0],["2022-03-08",78.2116,80.496,78.0403,78.5067,310900.0],["2022-03-09",79.7726,80.9814,79.0207,80.6578,289800.0],["2022-03-10",79.2396,80.8672,78.8017,80.6102,320600.0],["2022-03-11",81.029,81.4002,79.7917,80.201,212000.0],["2022-03-14",80.4008,80.8863,78.3639,79.1349,187500.0],["2022-03-15",79.7631,81.781,79.3919,81.5335,378200.0],["2022-03-16",82.0665,83.5609,80.734,83.342,299300.0],["2022-03-17",83.1801,84.5317,82.7042,84.4651,187900.0],["2022-03-18",84.8744,85.2266,82.7137,84.0844,436000.0],["2022-03-21",84.2272,85.8929,82.8185,83.4752,249900.0],["2022-03-22",83.4752,84.389,81.3336,81.8761,267400.0],["2022-03-23",81.3431,81.6096,79.4775,79.744,295800.0],["2022-03-24",80.2295,80.2961,76.0129,76.4602,401300.0],["2022-03-25",76.9838,77.2217,75.6702,76.1842,320700.0],["2022-03-28",75.9558,77.355,75.813,77.0504,198600.0],["2022-03-29",77.8309,79.5537,77.3835,78.6304,287900.0],["2022-03-30",78.4115,78.7066,75.6798,75.813,238300.0],["2022-03-31",75.9939,76.3841,73.3192,73.443,385300.0],["2022-04-01",73.7095,75.0611,73.4049,74.6232,386100.0],["2022-04-04",74.6137,75.7273,74.0331,75.042,386400.0],["2022-04-05",74.7755,75.6702,71.9486,72.0343,355000.0],["2022-04-06",71.7392,72.3388,70.7969,70.854,461500.0],["2022-04-07",70.6922,72.2817,70.2734,71.5298,522900.0],["2022-04-08",71.5393,72.7196,71.2157,71.3299,426100.0],["2022-04-11",70.8635,73.2431,69.8546,72.5197,475400.0],["2022-04-12",73.5191,75.9938,73.2431,73.6714,455800.0],["2022-04-13",73.8713,75.28,73.3002,74.785,377000.0],["2022-04-14",74.2996,75.1753,69.0551,69.7118,598700.0],["2022-04-18",69.4167,70.4352,68.8552,69.3787,325600.0],["2022-04-19",69.8926,72.4721,69.8926,72.1865,379400.0],["2022-04-20",73.0813,74.3472,73.0813,74.1283,274700.0],["2022-04-21",74.6518,75.4894,72.7196,73.2907,419500.0],["2022-04-22",75.3466,76.6506,72.5863,74.1663,543000.0],["2022-04-25",74.2425,77.079,71.5774,76.9457,621600.0],["2022-04-26",76.0034,77.4406,74.9944,75.0991,386400.0],["2022-04-27",75.0801,76.1557,73.2526,73.6809,369000.0],["2022-04-28",74.0712,76.0224,73.2431,75.2895,219400.0],["2022-04-29",74.4043,75.6417,73.3763,73.6428,302000.0],["2022-05-02",73.976,75.3561,72.6815,74.4138,259100.0],["2022-05-03",74.1283,76.051,73.1955,75.8225,202300.0],["2022-05-04",76.3841,79.3728,75.4704,79.1444,258000.0],["2022-05-05",77.7928,77.7928,74.0997,74.9564,381200.0],["2022-05-06",74.5376,78.4972,73.1003,74.7089,303500.0],["2022-05-09",73.2907,76.4983,73.1955,75.5084,433500.0],["2022-05-10",76.7648,76.7648,73.1289,73.4144,378700.0],["2022-05-11",73.4906,74.5852,71.2823,71.5679,286200.0],["2022-05-12",71.2538,74.0616,70.8254,73.9474,273800.0],["2022-05-13",74.3948,75.7464,73.7666,74.5661,284200.0],["2022-05-16",74.1568,75.0325,72.5863,74.1568,168800.0],["2022-05-17",75.1658,76.2699,74.4424,76.2223,178800.0],["2022-05-18",74.49,75.5465,73.0051,73.7761,401700.0],["2022-05-19",73.2812,74.3472,71.7297,71.9391,211900.0],["2022-05-20",72.6149,72.6149,69.6261,71.5203,341200.0],["2022-05-23",72.434,73.5286,71.2062,71.5964,233700.0],["2022-05-24",71.2538,71.644,68.0652,69.0931,281100.0],["2022-05-25",69.312,71.7582,68.6553,71.1871,250000.0],["2022-05-26",71.5964,73.7,71.5964,73.3478,187900.0],["2022-05-27",73.6238,75.1087,73.6238,75.0991,169200.0],["2022-05-31",74.192,75.4429,73.1321,73.7146,266800.0],["2022-06-01",74.0583,74.9273,73.0939,74.3448,173600.0],["2022-06-02",74.8127,75.9394,74.8127,75.6625,217700.0],["2022-06-03",74.8604,76.1972,74.6122,75.7962,189200.0],["2022-06-06",76.7701,76.9134,75.7389,75.9394,291800.0],["2022-06-07",74.975,77.6104,74.7649,77.5054,219100.0],["2022-06-08",76.7988,76.9611,74.6599,75.0705,173200.0],["2022-06-09",74.8509,75.9967,74.3925,75.0227,218100.0],["2022-06-10",73.7623,74.2302,71.2129,71.3084,160700.0],["2022-06-13",69.3987,70.6304,66.7251,67.2789,292600.0],["2022-06-14",67.5558,68.5775,67.2884,68.1192,250500.0],["2022-06-15",68.9308,69.5228,65.6461,66.706,371400.0],["2022-06-16",65.3406,65.3501,62.0845,62.581,352500.0],["2022-06-17",62.5333,63.3831,61.8363,62.1895,496200.0],["2022-06-21",63.0489,65.0445,61.6548,62.6001,200000.0],["2022-06-22",61.3397,63.2972,61.2347,62.6001,210200.0],["2022-06-23",62.476,62.9725,61.9699,62.6574,297200.0],["2022-06-24",63.6791,65.8275,63.2399,64.3093,622700.0],["2022-06-27",64.8536,65.8848,64.6149,65.2737,169700.0],["2022-06-28",65.5984,65.7511,64.2234,64.3284,186200.0],["2022-06-29",64.5003,64.5003,63.3163,63.9656,137500.0],["2022-06-30",63.4881,65.8562,63.0203,65.0637,228900.0],["2022-07-01",64.7867,66.515,64.653,66.0185,252000.0],["2022-07-05",64.9586,67.4794,64.7581,67.4699,335000.0],["2022-07-06",67.4221,67.7468,65.0923,65.9898,196500.0],["2022-07-07",66.9829,67.8614,65.4838,67.3935,173300.0],["2022-07-08",67.3267,67.8327,66.4577,67.4603,151700.0],["2022-07-11",66.9351,67.7945,66.7346,67.298,153200.0],["2022-07-12",67.3171,69.3032,67.3171,68.1765,152300.0],["2022-07-13",67.8423,69.3987,66.6201,68.9785,182100.0],["2022-07-14",67.8518,68.3674,66.8874,68.081,129800.0],["2022-07-15",69.3605,69.5801,67.7754,69.1027,205000.0],["2022-07-18",69.3127,70.0289,68.7207,69.0549,183300.0],["2022-07-19",70.1148,71.4993,70.1148,71.2033,255400.0],["2022-07-20",71.0124,72.4733,69.666,71.6617,321100.0],["2022-07-21",72.0245,72.9889,71.0315,72.2346,317600.0],["2022-07-22",74.192,81.1529,74.192,80.284,763900.0],["2022-07-25",80.7519,83.8169,80.3222,83.6737,638800.0],["2022-07-26",83.5973,84.8291,81.5635,82.843,513800.0],["2022-07-27",83.1485,84.1034,81.5444,83.8933,326500.0],["2022-07-28",83.9888,86.185,83.3586,86.1563,378400.0],["2022-07-29",86.1563,88.1042,85.6503,88.0469,366800.0],["2022-08-01",87.9705,90.5009,87.0539,87.856,432700.0],["2022-08-02",87.3976,87.7605,85.6694,85.698,305300.0],["2022-08-03",85.8603,86.4714,84.2562,85.6694,226100.0],["2022-08-04",85.1919,85.8794,84.218,84.4185,352300.0],["2022-08-05",83.435,84.5426,82.7857,84.4758,417800.0],["2022-08-08",85.3352,86.6815,84.9628,86.4714,312800.0],["2022-08-09",86.4428,86.4428,80.9906,81.2675,476100.0],["2022-08-10",82.7857,84.5522,82.3369,83.5878,363300.0],["2022-08-11",84.2275,86.2327,83.5973,85.2779,172500.0],["2022-08-12",85.593,85.8794,83.8933,85.1251,296000.0],["2022-08-15",85.2301,85.8603,84.619,85.6121,295400.0],["2022-08-16",85.3256,86.9871,85.0487,86.4237,256000.0],["2022-08-17",85.4593,85.507,83.7978,84.7431,217100.0],["2022-08-18",85.0869,85.9367,84.7909,85.9081,179000.0],["2022-08-19",85.6216,86.0131,84.0461,85.0105,220300.0],["2022-08-22",84.027,84.1034,82.1459,82.4706,351300.0],["2022-08-23",83.0149,83.3682,80.7137,81.5444,216500.0],["2022-08-24",80.8951,82.2892,80.7232,81.2102,194300.0],["2022-08-25",81.7163,82.6902,81.172,82.1841,196100.0],["2022-08-26",82.2701,82.9767,78.7562,78.8708,201500.0],["2022-08-29",78.3265,79.5201,77.83,78.6989,252900.0],["2022-08-30",79.0236,79.3005,77.1521,77.4672,216700.0],["2022-08-31",78.3579,78.3579,75.724,76.04,261900.0],["2022-09-01",75.6665,76.3082,74.9673,75.542,248900.0],["2022-09-02",75.8485,78.4633,73.4252,73.8563,201500.0],["2022-09-06",73.9712,73.9712,71.979,72.3812,266400.0],["2022-09-07",72.4196,72.6782,70.8104,72.1801,455300.0],["2022-09-08",71.6246,73.0804,70.322,72.6973,270500.0],["2022-09-09",73.4061,74.5554,72.7931,74.4692,244600.0],["2022-09-12",75.1589,76.1071,74.4118,75.0822,271900.0],["2022-09-13",73.0708,73.157,70.2741,70.6093,248000.0],["2022-09-14",70.5327,71.1074,68.8948,69.6228,304300.0],["2022-09-15",69.2875,71.4809,69.2875,70.2932,304800.0],["2022-09-16",69.5557,70.7913,68.55,70.3507,1240200.0],["2022-09-19",69.8143,72.4962,69.4599,72.1993,238800.0],["2022-09-20",71.2414,71.2414,69.3929,70.5231,287100.0],["2022-09-21",71.1265,72.5824,70.4752,70.5901,264400.0],["2022-09-22",70.0155,70.389,68.0998,68.483,234100.0],["2022-09-23",67.7838,68.2914,66.1459,66.6632,261400.0],["2022-09-26",66.3375,66.9984,64.987,65.4755,244000.0],["2022-09-27",66.2321,67.3432,64.9295,65.8107,258900.0],["2022-09-28",66.3088,69.5174,66.0885,69.2875,445800.0],["2022-09-29",68.0711,69.0481,67.5252,68.981,337900.0],["2022-09-30",69.0576,70.8487,68.9236,69.1151,332300.0],["2022-10-03",70.5423,71.979,69.7569,71.5384,220000.0],["2022-10-04",72.4579,74.2394,72.4579,73.5689,232200.0],["2022-10-05",72.3429,73.6455,71.6437,72.2471,218100.0],["2022-10-06",71.9023,72.9655,71.615,72.1226,194200.0],["2022-10-07",71.3947,71.5671,69.1726,69.4695,210100.0],["2022-10-10",70.1208,71.9119,69.7664,71.3851,163800.0],["2022-10-11",70.7434,72.1993,70.4465,71.4809,373100.0],["2022-10-12",71.3277,71.3277,69.1726,69.7856,222300.0],["2022-10-13",68.3585,70.1017,66.826,69.7952,337800.0],["2022-10-14",69.9963,70.8871,66.826,67.2283,219700.0],["2022-10-17",68.6171,70.207,68.4351,69.4887,245200.0],["2022-10-18",71.184,72.2088,70.4561,71.117,211800.0],["2022-10-19",70.207,70.8296,67.8604,68.6171,271600.0],["2022-10-20",68.4063,68.7416,66.6057,66.711,359700.0],["2022-10-21",69.7473,70.4177,64.2878,65.3893,753300.0],["2022-10-24",65.7437,66.3567,64.3261,64.4698,538500.0],["2022-10-25",64.8721,67.0463,64.8721,66.5291,516400.0],["2022-10-26",66.8834,68.9523,65.849,67.1325,282900.0],["2022-10-27",67.439,69.0193,67.2378,67.3145,249600.0],["2022-10-28",67.2378,69.2492,66.9696,69.1055,221800.0],["2022-10-31",68.1861,68.9044,67.4677,68.2244,292900.0],["2022-11-01",68.8948,69.2013,67.0463,68.5596,261500.0],["2022-11-02",68.5787,69.2492,66.0501,66.0693,241000.0],["2022-11-03",64.8912,66.0693,63.3779,64.8912,226500.0],["2022-11-04",65.8107,66.6536,64.7667,66.0502,173200.0],["2022-11-07",66.711,67.4102,65.7916,67.2378,144300.0],["2022-11-08",68.0041,69.2013,67.6593,68.2914,181600.0],["2022-11-09",67.5635,68.7033,67.4102,68.2339,265200.0],["2022-11-10",71.3372,75.8293,71.3372,75.1014,339400.0],["2022-11-11",75.1589,77.1319,74.7087,76.6722,269500.0],["2022-11-14",75.6857,76.155,74.316,74.8236,259500.0],["2022-11-15",75.7144,77.5917,75.7144,75.9347,149900.0],["2022-11-16",75.6569,76.1167,74.3639,75.6473,240300.0],["2022-11-17",73.8179,74.3543,73.2816,74.0574,357700.0],["2022-11-18",75.293,76.2508,75.0248,75.6569,193800.0],["2022-11-21",75.293,76.1263,75.0344,75.5516,201900.0],["2022-11-22",76.2125,78.061,76.0879,77.9557,306600.0],["2022-11-23",77.9556,78.5399,77.2756,77.4384,140100.0],["2022-11-25",77.5725,78.4154,77.266,78.1185,58900.0],["2022-11-28",77.2948,78.3962,76.2795,76.8542,427900.0],["2022-11-29",76.7392,78.1089,76.7392,77.4097,154500.0],["2022-11-30",77.0638,78.8893,75.469,78.6491,346100.0],["2022-12-01",79.8693,81.5026,79.3793,80.2344,206100.0],["2022-12-02",78.8893,80.7532,77.3425,79.9462,188000.0],["2022-12-05",78.8797,78.8797,77.1983,78.3224,215300.0],["2022-12-06",78.457,78.457,74.9021,75.9109,241100.0],["2022-12-07",76.3625,77.5634,75.8436,77.4193,182200.0],["2022-12-08",77.1311,78.4377,76.4393,78.284,152600.0],["2022-12-09",78.0054,78.8412,76.9389,77.1791,283900.0],["2022-12-12",77.1791,79.1199,76.8621,78.6875,147500.0],["2022-12-13",81.6659,82.6459,79.4658,79.6579,336900.0],["2022-12-14",79.4081,80.3785,78.3993,78.8413,245400.0],["2022-12-15",77.6787,77.9093,75.565,77.4289,325300.0],["2022-12-16",76.1895,77.525,74.9789,76.3817,649100.0],["2022-12-19",76.3817,77.1599,75.2672,75.5746,266400.0],["2022-12-20",75.4209,76.4489,74.9981,75.9589,235700.0],["2022-12-21",76.6795,77.794,75.8917,77.5826,254000.0],["2022-12-22",76.6507,76.6507,74.1239,75.469,204400.0],["2022-12-23",75.8052,75.9782,74.8733,75.9686,155600.0],["2022-12-27",75.9301,77.2656,75.3248,77.0254,172500.0],["2022-12-28",77.5058,77.8228,74.3737,74.4601,232500.0],["2022-12-29",74.6331,76.9485,74.6331,76.6507,203600.0],["2022-12-30",76.055,76.5834,74.9405,76.1415,177400.0],["2023-01-03",76.8044,77.746,76.2279,76.5354,199700.0],["2023-01-04",77.3425,78.3993,77.1599,78.1111,205600.0],["2023-01-05",77.6211,77.6211,76.0454,76.2952,177600.0],["2023-01-06",77.5826,79.3601,76.3336,79.2256,157600.0],["2023-01-09",80.1095,80.244,78.3705,78.8893,162900.0],["2023-01-10",78.7164,79.8501,78.2072,79.8213,279900.0],["2023-01-11",80.4554,81.8389,80.0519,81.7813,158500.0],["2023-01-12",82.1559,82.7612,80.7916,82.5595,196400.0],["2023-01-13",81.9254,83.9814,81.2624,83.405,174600.0],["2023-01-17",83.0975,83.8085,82.7324,82.8669,153400.0],["2023-01-18",83.5395,84.3465,81.8869,82.0791,207800.0],["2023-01-19",81.8581,81.8581,80.023,80.9454,186700.0],["2023-01-20",81.3969,83.2704,80.5707,83.0975,194800.0],["2023-01-23",83.3761,85.0575,83.1552,84.6348,168800.0],["2023-01-24",84.7404,85.4706,84.0198,84.3657,182700.0],["2023-01-25",83.5491,85.7877,83.0302,85.4706,220700.0],["2023-01-26",86.4218,87.2096,85.0287,85.9894,178500.0],["2023-01-27",85.9318,87.4306,85.2977,87.152,96500.0],["2023-01-30",86.2777,87.2673,85.9894,86.0855,151600.0],["2023-01-31",86.5371,89.967,86.5371,89.8806,313900.0],["2023-02-01",89.6404,93.4451,88.7757,92.5515,377800.0],["2023-02-02",93.1376,95.5011,93.0415,94.5115,366600.0],["2023-02-03",93.3394,94.9439,92.7533,93.5027,319900.0],["2023-02-06",92.3978,93.0319,91.0335,91.9847,173100.0],["2023-02-07",91.5619,93.5123,87.6131,93.0127,290400.0],["2023-02-08",92.0615,92.7149,90.5339,91.1008,193500.0],["2023-02-09",92.148,92.6668,90.678,90.899,153300.0],["2023-02-10",90.8798,91.2641,90.0151,90.5916,180100.0],["2023-02-13",91.168,93.3106,90.1112,93.1376,216800.0],["2023-02-14",92.59,93.1664,91.0623,93.0223,155800.0],["2023-02-15",91.9174,93.6372,91.6292,92.4651,204700.0],["2023-02-16",90.7261,91.879,90.0824,90.5723,301200.0],["2023-02-17",86.5659,86.5659,82.3097,83.453,2125000.0],["2023-02-21",82.6555,82.8669,77.6979,78.5242,919700.0],["2023-02-22",80.8589,80.8877,77.4577,80.3497,17550900.0],["2023-02-23",81.0222,82.1944,80.7628,81.9349,743800.0],["2023-02-24",80.9646,82.4057,80.6763,81.7044,482600.0],["2023-02-27",82.6267,83.0975,81.714,82.7516,487700.0],["2023-02-28",82.7709,83.4839,82.2409,82.4144,520200.0],["2023-03-01",82.4433,82.6071,81.5279,82.4722,385900.0],["2023-03-02",81.817,83.1949,81.1039,82.7613,274900.0],["2023-03-03",83.6188,83.8019,82.4529,83.6959,290600.0],["2023-03-06",83.8694,84.0621,81.4219,81.5182,311300.0],["2023-03-07",81.5664,81.7399,80.1789,80.439,582900.0],["2023-03-08",81.0172,81.3159,80.0343,81.0268,315900.0],["2023-03-09",81.2484,81.7399,79.8127,80.0151,340600.0],["2023-03-10",80.0151,80.0151,75.8621,76.2668,422600.0],["2023-03-13",75.3996,76.103,73.7326,74.5709,552700.0],["2023-03-14",76.5848,77.4231,75.2454,76.2957,499600.0],["2023-03-15",74.7251,76.0259,74.1662,75.4863,605200.0],["2023-03-16",74.8792,77.5001,74.648,76.392,565000.0],["2023-03-17",75.9777,75.9777,74.1566,74.5227,1601000.0],["2023-03-20",75.6212,76.4884,75.149,75.467,368400.0],["2023-03-21",76.6426,77.635,76.1126,76.7197,447500.0],["2023-03-22",76.4884,76.7968,74.1277,74.2337,245900.0],["2023-03-23",74.5709,75.6405,73.0195,73.8289,394500.0],["2023-03-24",73.1544,73.7326,72.2776,73.5206,235900.0],["2023-03-27",74.4649,75.0912,73.2701,74.9178,327400.0],["2023-03-28",75.0141,76.0451,74.33,74.8503,297500.0],["2023-03-29",75.7079,75.9777,74.4263,75.1972,240200.0],["2023-03-30",76.0162,76.3535,74.3685,74.436,165500.0],["2023-03-31",75.2068,76.816,74.9178,76.5751,392900.0],["2023-04-03",76.6522,77.1533,75.3032,76.8738,318100.0],["2023-04-04",77.2496,77.2496,73.3472,73.7711,239200.0],["2023-04-05",73.2893,73.9831,72.8943,73.8771,379500.0],["2023-04-06",74.1758,74.5805,73.1159,73.2797,276200.0],["2023-04-10",72.9521,75.043,72.9521,74.6865,279900.0],["2023-04-11",74.2914,76.3342,74.2914,76.0355,211200.0],["2023-04-12",76.7197,77.0858,75.1298,75.4477,150900.0],["2023-04-13",76.0452,76.3342,74.6769,76.0741,173200.0],["2023-04-14",75.785,76.8546,74.8792,75.6983,185200.0],["2023-04-17",75.3996,76.922,75.3996,76.7293,251100.0],["2023-04-18",77.2207,77.7507,76.0452,76.8353,232400.0],["2023-04-19",76.7582,77.5194,76.2282,77.1436,233000.0],["2023-04-20",76.9605,78.5408,76.8449,77.9819,269000.0],["2023-04-21",77.847,78.0397,77.3171,77.5676,302800.0],["2023-04-24",77.5965,78.1072,76.8738,77.1918,189000.0],["2023-04-25",76.6329,77.2882,75.3417,75.3417,374800.0],["2023-04-26",75.1779,76.5751,73.2412,73.405,358300.0],["2023-04-27",73.8097,74.754,73.3086,74.5131,254200.0],["2023-04-28",74.1373,75.9006,74.0409,75.6597,422700.0],["2023-05-01",75.8813,76.604,75.6115,76.4691,297000.0],["2023-05-02",76.1319,76.4595,74.0891,75.2936,391200.0],["2023-05-03",78.4734,80.9594,77.24,79.2635,835100.0],["2023-05-04",79.1479,79.1479,76.0741,76.5751,513400.0],["2023-05-05",77.9819,78.5312,77.3556,78.4637,681800.0],["2023-05-08",78.7721,79.7453,78.5408,79.5815,311000.0],["2023-05-09",79.3406,80.4872,79.1478,79.7164,255900.0],["2023-05-10",80.8438,81.4026,79.6104,80.4583,268200.0],["2023-05-11",80.4583,80.4583,78.2999,78.695,200500.0],["2023-05-12",79.09,79.832,77.6736,78.5312,193500.0],["2023-05-15",78.801,80.757,77.8663,79.8802,360400.0],["2023-05-16",79.3117,79.6971,78.6372,79.2346,271900.0],["2023-05-17",79.6971,80.9498,79.2153,80.8245,227500.0],["2023-05-18",80.5354,82.0675,80.2849,81.8844,202300.0],["2023-05-19",82.7998,82.7998,79.2538,79.6489,310700.0],["2023-05-22",79.9669,80.5161,79.196,79.8416,275500.0],["2023-05-23",79.6104,80.0729,77.9916,78.8973,268500.0],["2023-05-24",78.8684,78.9262,77.2111,77.4134,233400.0],["2023-05-25",77.2593,78.2325,76.8546,77.5965,237700.0],["2023-05-26",77.7507,78.2903,77.1533,77.847,145300.0],["2023-05-30",78.1554,78.6661,77.5772,78.1939,213700.0],["2023-05-31",78.2133,78.5806,75.4103,75.4876,290000.0],["2023-06-01",75.6326,76.7248,74.8787,76.6088,254500.0],["2023-06-02",77.498,81.2772,77.498,81.1902,298000.0],["2023-06-05",80.6103,81.5575,78.3389,81.1902,378200.0],["2023-06-06",80.9389,85.3464,80.9389,84.9984,352000.0],["2023-06-07",85.2208,87.9368,85.0564,87.2312,380800.0],["2023-06-08",86.7576,87.1828,85.4237,85.501,332200.0],["2023-06-09",85.1628,85.791,84.5152,85.3464,262200.0],["2023-06-12",85.1241,86.6706,84.5248,85.8393,341700.0],["2023-06-13",86.3033,88.0527,86.1196,87.4052,293800.0],["2023-06-14",87.6371,88.7487,84.6118,85.4044,346300.0],["2023-06-15",84.6022,86.4483,84.2155,86.4483,390400.0],["2023-06-16",86.8832,86.9122,85.3947,86.2839,706300.0],["2023-06-20",85.7234,87.8401,85.7234,87.1152,221100.0],["2023-06-21",86.8542,88.4104,86.5642,87.7144,282300.0],["2023-06-22",87.6661,88.2557,86.5063,86.9702,373000.0],["2023-06-23",86.1486,88.333,86.1486,87.1152,1830400.0],["2023-06-26",87.4051,89.2416,87.4051,88.4973,201500.0],["2023-06-27",89.029,91.7643,88.9226,91.2424,230400.0],["2023-06-28",91.1264,92.0059,90.7494,91.9866,229500.0],["2023-06-29",92.4409,94.1033,92.3056,93.7554,263900.0],["2023-06-30",94.3933,94.6253,93.2528,93.8037,274400.0],["2023-07-03",93.8037,94.4416,92.5279,93.2721,138700.0],["2023-07-05",92.4989,92.6825,90.6818,91.1554,529100.0],["2023-07-06",90.0052,90.2275,87.7338,88.2267,323500.0],["2023-07-07",88.5457,89.7442,88.0044,88.42,384100.0],["2023-07-10",88.362,91.0684,87.7918,90.5851,224100.0],["2023-07-11",91.0104,91.8706,90.6238,91.4453,202600.0],["2023-07-12",93.0111,94.4803,92.3925,93.649,183400.0],["2023-07-13",93.6587,95.6885,93.3881,95.6305,213100.0],["2023-07-14",95.0796,96.4231,94.7896,96.2781,387100.0],["2023-07-17",96.1331,98.5012,96.0268,98.1532,327400.0],["2023-07-18",98.1725,99.922,98.1725,99.4097,354400.0],["2023-07-19",99.8833,99.9316,98.3368,99.2164,302800.0],["2023-07-20",99.8253,99.8253,97.4283,97.9695,344000.0],["2023-07-21",98.3755,98.4431,96.974,97.3799,215900.0],["2023-07-24",97.5733,98.4238,95.8238,96.0751,242300.0],["2023-07-25",95.4662,97.7762,95.2052,96.2491,283800.0],["2023-07-26",97.322,98.5881,96.2008,98.3078,238000.0],["2023-07-27",98.9748,99.7867,97.3316,97.9212,265700.0],["2023-07-28",99.1584,99.4,98.2885,98.4238,185700.0],["2023-07-31",98.4721,99.342,97.5249,99.3227,175800.0],["2023-08-01",99.2454,100.3376,99.0231,99.893,219500.0],["2023-08-02",98.5398,100.1153,98.3852,98.9941,226600.0],["2023-08-03",98.5881,99.487,94.3063,98.1725,382900.0],["2023-08-04",99.2067,99.922,98.0469,99.313,196500.0],["2023-08-07",99.4967,100.8112,99.0424,100.4342,184500.0],["2023-08-08",99.0424,99.1777,97.0223,98.6075,230400.0],["2023-08-09",98.5978,98.8104,97.3316,98.0179,228100.0],["2023-08-10",98.4528,99.0327,96.655,97.6216,211000.0],["2023-08-11",97.7086,98.7524,97.7086,97.8825,146500.0],["2023-08-14",97.7859,100.2023,97.6119,100.1443,158300.0],["2023-08-15",99.9703,100.6372,98.2692,99.0521,149200.0],["2023-08-16",99.1584,99.7866,97.9889,98.1628,183500.0],["2023-08-17",98.2692,98.9264,95.0216,95.3502,277400.0],["2023-08-18",94.7219,95.9688,94.2483,95.6982,247800.0],["2023-08-21",96.0751,96.9837,95.3792,96.713,197300.0],["2023-08-22",96.829,98.1725,96.597,97.6216,267300.0],["2023-08-23",98.1532,99.0907,97.0803,98.7041,166400.0],["2023-08-24",98.2208,99.0134,97.3316,97.5443,225000.0],["2023-08-25",97.6216,98.5785,96.0364,97.6602,285200.0],["2023-08-28",98.1049,99.8543,98.0855,99.0907,180400.0],["2023-08-29",98.4045,100.8015,98.1725,100.4053,197400.0],["2023-08-30",100.3183,101.4201,99.835,100.7919,195400.0],["2023-08-31",100.7434,101.8388,100.5883,101.1505,276300.0],["2023-09-01",101.7806,104.2718,101.7709,104.0198,200000.0],["2023-09-05",102.8566,102.8566,96.8079,98.7757,358200.0],["2023-09-06",98.8726,100.9954,98.8241,99.648,272900.0],["2023-09-07",99.4154,99.6577,98.2425,98.7659,285800.0],["2023-09-08",98.4267,99.3379,97.9129,98.3104,193200.0],["2023-09-11",99.1052,101.1021,99.1052,100.0843,262500.0],["2023-09-12",99.7547,100.2103,98.543,99.0955,202300.0],["2023-09-13",99.1634,99.2021,96.8854,98.2813,248000.0],["2023-09-14",99.3766,100.1521,98.7466,99.7256,204800.0],["2023-09-15",99.619,100.0552,98.3007,99.1634,924300.0],["2023-09-18",99.5123,99.9776,98.766,98.9792,329600.0],["2023-09-19",99.0277,99.9195,98.5527,99.2506,262800.0],["2023-09-20",99.745,101.3347,98.417,98.543,302000.0],["2023-09-21",97.9808,99.5899,97.1859,98.3782,231600.0],["2023-09-22",98.7078,99.1828,97.3701,98.0971,256700.0],["2023-09-25",97.9323,99.27,97.5446,98.9307,165500.0],["2023-09-26",98.5042,99.1052,97.4864,97.5252,293100.0],["2023-09-27",98.2231,99.0568,97.7094,98.543,277300.0],["2023-09-28",98.3007,100.9179,98.3007,100.5592,216300.0],["2023-09-29",101.0051,101.0051,98.9986,99.2603,259900.0],["2023-10-02",98.6593,99.3379,98.0293,98.8144,240800.0],["2023-10-03",98.2328,99.2215,96.4589,97.1181,342200.0],["2023-10-04",97.3701,98.3104,96.265,97.6609,326800.0],["2023-10-05",97.7966,98.3976,97.0502,97.9032,331800.0],["2023-10-06",97.0308,98.9114,96.3814,97.564,191900.0],["2023-10-09",97.0987,98.9016,96.74,98.2134,217800.0],["2023-10-10",98.2134,100.5689,97.942,99.8516,289200.0],["2023-10-11",99.8516,101.5286,99.8516,101.2378,181000.0],["2023-10-12",100.9857,100.9857,94.5396,95.1794,537900.0],["2023-10-13",95.1794,95.7804,93.7545,94.8013,363100.0],["2023-10-16",96.265,97.7191,95.7222,97.4283,341800.0],["2023-10-17",97.0696,98.6981,96.9727,97.4864,406100.0],["2023-10-18",96.8079,96.8079,94.2585,94.3167,325200.0],["2023-10-19",94.2391,94.6075,92.2811,93.1535,491400.0],["2023-10-20",93.5703,93.8805,91.7382,91.9224,445400.0],["2023-10-23",91.8643,93.8514,91.7673,93.2213,355800.0],["2023-10-24",94.1616,94.9371,91.9806,92.0872,319400.0],["2023-10-25",91.5347,91.7479,89.6348,89.8771,328000.0],["2023-10-26",90.8077,92.727,89.974,91.7285,294600.0],["2023-10-27",91.7576,92.0678,90.4781,91.399,264900.0],["2023-10-30",92.5331,93.5703,91.9709,93.231,312900.0],["2023-10-31",91.1857,93.2698,89.5378,92.252,549200.0],["2023-11-01",90.1291,92.9111,87.8415,92.8433,507100.0],["2023-11-02",94.6947,95.9064,93.7545,95.4799,367900.0],["2023-11-03",97.1762,100.976,97.1084,100.4138,387000.0],["2023-11-06",99.871,99.871,97.9614,98.8532,378700.0],["2023-11-07",98.7272,100.3557,98.2231,99.6771,298100.0],["2023-11-08",100.0649,100.4914,98.543,98.6981,257400.0],["2023-11-09",99.4542,99.4542,97.1762,97.4574,323900.0],["2023-11-10",98.2231,100.0261,97.3216,99.8419,268300.0],["2023-11-13",99.3476,100.2781,98.669,99.3185,212100.0],["2023-11-14",103.2443,109.3221,103.0407,109.2154,510000.0],["2023-11-15",108.9925,110.621,106.4237,107.141,484300.0],["2023-11-16",107.0247,108.1685,106.4334,106.4916,331300.0],["2023-11-17",106.986,107.9553,106.414,107.1895,292300.0],["2023-11-20",106.8599,107.3155,106.2299,106.9084,209400.0],["2023-11-21",106.4722,106.5788,105.5707,105.7743,208800.0],["2023-11-22",106.6273,108.0813,106.3171,107.238,146000.0],["2023-11-24",106.4819,107.4997,106.4819,107.3834,103900.0],["2023-11-27",107.3543,108.5951,106.8696,108.0619,307300.0],["2023-11-28",107.6839,107.6839,105.6289,105.8906,224700.0],["2023-11-29",107.3931,108.2655,106.8405,107.5288,267400.0],["2023-11-30",107.626,107.7523,106.1,106.5568,352600.0],["2023-12-01",105.9736,110.2114,105.3807,109.774,354100.0],["2023-12-04",109.8323,110.8918,108.8895,110.4933,272500.0],["2023-12-05",110.3669,111.0376,109.3464,110.503,259700.0],["2023-12-06",111.6693,113.3509,110.7363,110.8626,350900.0],["2023-12-07",110.8626,111.0862,110.0656,110.8626,176400.0],["2023-12-08",110.7751,112.7191,110.2989,110.9307,169000.0],["2023-12-11",110.4252,111.7277,110.2406,111.4264,168500.0],["2023-12-12",111.5041,111.5041,109.774,110.2211,241000.0],["2023-12-13",110.5613,114.7019,108.2092,114.5464,456700.0],["2023-12-14",116.6264,121.7681,115.1782,120.7572,579700.0],["2023-12-15",122.1083,123.0025,119.7464,119.9019,762500.0],["2023-12-18",120.3101,120.3101,116.3154,117.7928,404800.0],["2023-12-19",119.2021,122.2249,118.8522,121.5931,418400.0],["2023-12-20",122.0889,123.5468,119.5326,119.7561,304300.0],["2023-12-21",121.1947,121.3307,119.6492,120.9808,195700.0],["2023-12-22",122.293,123.1094,121.4571,122.4776,171200.0],["2023-12-26",122.8567,124.1397,122.4388,123.7315,125800.0],["2023-12-27",124.0328,125.0436,123.6926,123.8287,168100.0],["2023-12-28",123.955,123.9939,122.8664,123.576,150200.0],["2023-12-29",123.2455,123.6926,121.564,122.0305,225700.0],["2024-01-02",120.4073,121.6417,119.2993,120.0963,202800.0],["2024-01-03",118.1427,118.1427,115.6933,115.771,266700.0],["2024-01-04",115.9752,116.4028,114.7213,115.1295,236200.0],["2024-01-05",114.0604,117.1415,114.0604,114.8671,215000.0],["2024-01-08",115.2462,117.2484,114.906,117.161,218300.0],["2024-01-09",115.3823,115.7322,114.5755,115.3239,223900.0],["2024-01-10",115.1296,116.4028,114.4978,116.257,179800.0],["2024-01-11",115.5184,116.2084,113.5355,115.4309,177100.0],["2024-01-12",116.743,116.743,112.5733,113.3995,246400.0],["2024-01-16",112.3206,113.0204,111.3583,112.7385,248600.0],["2024-01-17",110.7751,112.34,108.3355,111.0181,194000.0],["2024-01-18",112.1164,112.9718,110.9209,112.5636,171600.0],["2024-01-19",112.9718,113.2439,110.8626,113.0593,198300.0],["2024-01-22",114.4006,115.0324,113.7105,114.3909,297100.0],["2024-01-23",114.6824,114.8477,109.949,110.0753,323100.0],["2024-01-24",111.8054,111.8735,108.1022,109.0548,315300.0],["2024-01-25",111.3583,111.6888,110.0753,110.9307,272800.0],["2024-01-26",111.6694,112.0387,109.9198,110.7168,277300.0],["2024-01-29",111.4069,113.0593,110.6196,112.9912,223600.0],["2024-01-30",112.9912,113.8854,112.3497,113.6133,189200.0],["2024-01-31",113.7105,113.7105,110.1531,110.2697,264900.0],["2024-02-01",111.4166,113.2439,110.2891,113.0107,233800.0],["2024-02-02",110.9598,112.6899,109.2783,111.9512,197800.0],["2024-02-05",110.6099,110.6099,107.9856,109.4727,185200.0],["2024-02-06",109.4727,112.2623,109.2881,112.2525,258400.0],["2024-02-07",113.1176,114.4881,112.4566,112.8649,264900.0],["2024-02-08",112.8746,114.7116,112.8746,114.1479,306900.0],["2024-02-09",114.1479,116.0238,113.3995,115.5669,347800.0],["2024-02-12",116.0724,118.4731,116.0724,118.0843,288200.0],["2024-02-13",113.5161,113.9729,110.8432,111.6305,331200.0],["2024-02-14",113.7494,114.6241,112.5247,114.3228,275300.0],["2024-02-15",115.6739,116.8305,114.7505,116.4028,310800.0],["2024-02-16",115.2656,117.3748,114.3034,115.3045,371200.0],["2024-02-20",109.6185,110.7071,104.9725,106.9747,597000.0],["2024-02-21",107.6746,107.8009,105.3224,107.0234,380000.0],["2024-02-22",107.4024,108.5202,106.3819,108.2286,415200.0],["2024-02-23",108.0536,109.3172,107.3538,108.734,252800.0],["2024-02-26",107.6648,109.2394,107.2372,108.2869,221600.0],["2024-02-27",109.3172,110.503,108.5493,110.3086,256700.0],["2024-02-28",108.9478,110.5224,108.8992,110.1531,192700.0],["2024-02-29",111.5666,112.015,110.1921,111.742,266700.0],["2024-03-01",111.4691,113.2237,110.6697,113.0385,189600.0],["2024-03-04",113.3407,115.729,112.1319,112.7363,222600.0],["2024-03-05",112.4634,113.1165,110.7867,111.0597,364900.0],["2024-03-06",112.2099,112.2099,110.0654,110.8744,371700.0],["2024-03-07",111.3131,113.0873,111.3131,112.2002,248100.0],["2024-03-08",113.3992,115.2123,112.3269,112.3269,252700.0],["2024-03-11",111.3521,111.3521,108.4179,110.4748,327300.0],["2024-03-12",110.1043,111.4593,109.3927,110.6015,257600.0],["2024-03-13",110.4845,113.136,110.3188,112.1904,261500.0],["2024-03-14",111.3131,111.9467,109.9191,111.1181,370000.0],["2024-03-15",110.4163,113.5649,107.8623,112.7071,1051200.0],["2024-03-18",113.0775,113.4772,111.1474,111.3521,328700.0],["2024-03-19",111.2449,114.0523,111.2449,113.8671,253200.0],["2024-03-20",113.8671,116.5868,113.3602,115.8264,209900.0],["2024-03-21",116.9085,120.1449,116.5966,118.6534,310100.0],["2024-03-22",118.127,118.322,116.0312,116.1286,255700.0],["2024-03-25",116.1482,116.6063,115.2708,115.3781,185200.0],["2024-03-26",116.3528,116.7623,114.8516,114.9296,234800.0],["2024-03-27",115.9337,118.8581,115.9337,118.7216,277000.0],["2024-03-28",118.7021,120.3301,118.4389,119.9109,340600.0],["2024-04-01",119.9109,120.3301,116.85,116.8793,188000.0],["2024-04-02",114.9296,115.651,113.7014,115.4365,347000.0],["2024-04-03",115.3878,118.5072,115.0564,118.4779,352800.0],["2024-04-04",119.9499,119.9499,115.1246,115.2318,309700.0],["2024-04-05",115.417,116.9962,114.9686,115.8167,182800.0],["2024-04-08",116.6648,116.8598,115.8849,116.1286,164000.0],["2024-04-09",116.1384,117.2789,114.53,116.6258,158600.0],["2024-04-10",112.4244,113.8184,111.4106,111.8103,377400.0],["2024-04-11",112.4731,114.1595,111.7323,113.9841,210900.0],["2024-04-12",112.7656,113.7696,111.9565,112.7558,216200.0],["2024-04-15",112.9313,113.136,110.9817,112.0637,307700.0],["2024-04-16",110.6405,111.9565,109.4415,110.9524,286700.0],["2024-04-17",112.3951,112.4731,108.7689,108.8273,242100.0],["2024-04-18",109.8606,111.2059,107.5601,107.8623,413700.0],["2024-04-19",107.3554,109.1978,107.3554,108.9736,310900.0],["2024-04-22",109.578,110.894,108.4862,109.7437,381100.0],["2024-04-23",109.7437,112.0734,109.7437,111.1474,288000.0],["2024-04-24",110.855,112.1515,109.7144,110.816,283000.0],["2024-04-25",109.1978,110.0069,106.8192,109.7144,420400.0],["2024-04-26",110.0946,111.5081,109.7534,110.777,214900.0],["2024-04-29",111.1181,112.9703,111.1181,112.8728,304700.0],["2024-04-30",110.777,112.4536,109.6754,109.8606,412900.0],["2024-05-01",108.8273,113.4089,108.2132,110.1531,277700.0],["2024-05-02",112.015,112.6876,109.4415,112.5804,293600.0],["2024-05-03",115.3878,115.8264,112.6778,113.7111,187900.0],["2024-05-06",115.3781,116.7818,114.3448,115.0076,357700.0],["2024-05-07",115.0271,115.1343,113.2822,113.8768,368900.0],["2024-05-08",113.1165,115.8849,113.1165,115.7875,313000.0],["2024-05-09",115.573,116.3821,114.4227,116.0117,315600.0],["2024-05-10",115.8752,116.2261,114.3642,115.1051,229700.0],["2024-05-13",116.3529,116.9767,115.6022,115.8362,158800.0],["2024-05-14",116.9085,118.322,116.8013,118.2245,239400.0],["2024-05-15",120.0376,121.0904,118.9068,120.876,238600.0],["2024-05-16",120.5543,120.5543,116.2554,116.4698,299300.0],["2024-05-17",116.4016,116.9962,115.5828,116.8987,226500.0],["2024-05-20",116.8987,118.166,116.2164,117.1327,182200.0],["2024-05-21",116.6258,117.7761,115.4658,117.4446,135200.0],["2024-05-22",116.616,117.3959,115.846,116.5673,171200.0],["2024-05-23",116.9182,117.1425,114.4032,115.4755,282100.0],["2024-05-24",116.0897,117.4056,115.3586,117.1132,175600.0],["2024-05-28",117.5421,117.9808,113.3699,114.1595,287200.0],["2024-05-29",112.8143,113.5162,111.82,112.4536,260800.0],["2024-05-30",113.5357,115.339,113.3699,115.0369,191800.0],["2024-05-31",115.1441,116.616,114.1011,116.4698,226500.0],["2024-06-03",117.3007,117.3007,113.2049,113.8892,160200.0],["2024-06-04",112.9997,113.8697,112.0906,112.159,247200.0],["2024-06-05",112.5012,113.4102,111.7094,113.029,149800.0],["2024-06-06",112.5207,112.9019,111.7191,112.5989,215300.0],["2024-06-07",111.4357,112.1688,110.595,111.2402,236100.0],["2024-06-10",109.7739,112.6673,109.7055,112.6673,206400.0],["2024-06-11",111.4846,111.8462,110.3409,111.7778,199000.0],["2024-06-12",115.766,118.8256,114.5539,114.896,261300.0],["2024-06-13",114.5539,114.5539,112.0026,113.8794,180400.0],["2024-06-14",111.9342,112.1688,110.6439,111.8951,236600.0],["2024-06-17",111.3672,112.7357,110.5266,112.6184,255300.0],["2024-06-18",112.55,113.6644,111.9244,112.4327,218500.0],["2024-06-20",112.0319,112.9801,111.5432,112.7944,273300.0],["2024-06-21",112.9899,113.8208,111.4259,113.4689,718900.0],["2024-06-24",113.9088,114.769,113.117,113.3809,217000.0],["2024-06-25",113.0192,113.0192,107.5745,108.161,390700.0],["2024-06-26",107.3692,108.7378,106.4015,106.9098,599400.0],["2024-06-27",107.5159,108.1122,106.3429,106.8218,373400.0],["2024-06-28",107.6625,109.9596,107.1737,109.4807,1753300.0],["2024-07-01",109.6468,110.4973,107.7993,107.8384,437200.0],["2024-07-02",107.8385,108.7378,106.8609,107.3399,246900.0],["2024-07-03",107.9949,108.7964,106.8609,106.9489,92800.0],["2024-07-05",106.6459,106.8512,105.0721,105.2285,199700.0],["2024-07-08",106.0007,106.6654,105.5609,106.3038,217900.0],["2024-07-09",106.0007,106.8609,105.5315,105.6391,313800.0],["2024-07-10",106.1278,107.6723,105.9225,107.5159,191700.0],["2024-07-11",110.0769,114.2802,110.0769,113.9674,353100.0],["2024-07-12",115.2479,117.0563,114.8765,115.1209,275200.0],["2024-07-15",116.5676,117.7113,114.7103,115.0329,343900.0],["2024-07-16",117.0368,123.0484,116.939,122.8627,283900.0],["2024-07-17",121.8657,124.241,120.9761,121.8754,334800.0],["2024-07-18",121.4844,125.1892,118.7963,118.8354,334800.0],["2024-07-19",119.2264,120.1941,117.5842,118.1414,215600.0],["2024-07-22",118.4737,120.8882,117.1052,120.5167,209600.0],["2024-07-23",119.5783,121.8657,118.3075,119.94,242800.0],["2024-07-24",119.1873,121.2792,116.3819,116.5969,257700.0],["2024-07-25",117.7406,124.8177,116.9195,122.2273,378000.0],["2024-07-26",124.4952,127.6036,124.0651,125.9321,290200.0],["2024-07-29",126.1373,126.9291,124.1432,124.2019,279300.0],["2024-07-30",124.1921,133.0777,116.6947,132.2957,480000.0],["2024-07-31",132.9017,133.8499,128.1803,128.9623,483100.0],["2024-08-01",128.7766,130.194,122.7943,123.3612,449600.0],["2024-08-02",118.4639,119.5685,116.069,119.2362,261200.0],["2024-08-05",113.6155,116.2059,110.8687,114.4953,286600.0],["2024-08-06",114.2411,118.112,112.9313,116.7337,215300.0],["2024-08-07",118.1023,118.503,113.7524,114.3486,230100.0],["2024-08-08",115.6585,116.2255,114.3486,115.4532,238800.0],["2024-08-09",115.6096,116.7631,114.3975,114.9938,190900.0],["2024-08-12",115.1502,115.6389,112.5794,113.4005,167200.0],["2024-08-13",114.2118,116.3721,113.2929,115.9713,151000.0],["2024-08-14",116.4503,116.4503,114.2118,115.1306,147500.0],["2024-08-15",118.6399,119.3046,116.7044,118.3271,189500.0],["2024-08-16",117.3593,119.2753,115.7465,116.157,208200.0],["2024-08-19",116.1473,117.4864,115.0818,116.6849,168800.0],["2024-08-20",116.8902,117.4767,115.2773,115.6976,250200.0],["2024-08-21",117.0857,118.2196,115.8442,118.1707,127500.0],["2024-08-22",117.7504,118.1023,115.8247,116.4601,422200.0],["2024-08-23",117.1932,122.6868,117.1932,122.2078,394300.0],["2024-08-26",123.5177,124.1433,121.3476,121.7581,226700.0],["2024-08-27",120.1648,120.1648,117.8872,118.7083,154600.0],["2024-08-28",118.5324,118.9722,117.506,118.2978,187300.0],["2024-08-29",119.5881,119.6369,117.3203,117.9263,185100.0],["2024-08-30",119.1319,119.3868,117.3774,119.2594,194500.0],["2024-09-03",118.6615,119.5828,114.0546,114.231,228000.0],["2024-09-04",113.8487,114.5937,112.5451,113.1234,218800.0],["2024-09-05",113.388,113.388,110.7023,111.5649,448600.0],["2024-09-06",112.006,114.182,110.2024,110.7906,213800.0],["2024-09-09",110.7317,111.5257,109.4673,110.5749,262900.0],["2024-09-10",110.8298,112.0648,109.5947,111.9472,178700.0],["2024-09-11",111.2414,111.5747,108.2323,111.1924,244000.0],["2024-09-12",111.957,115.5641,111.5747,115.0054,316500.0],["2024-09-13",116.9853,119.6613,116.6913,119.5338,237900.0],["2024-09-16",120.612,121.8275,119.475,121.0237,230900.0],["2024-09-17",122.4058,124.7386,121.406,123.4938,263300.0],["2024-09-18",123.729,130.4531,122.8469,125.9835,378700.0],["2024-09-19",129.4631,130.3061,127.7282,130.2081,373800.0],["2024-09-20",130.6393,130.6393,127.6106,128.2085,1075500.0],["2024-09-23",129.3749,129.963,127.4537,128.5025,208400.0],["2024-09-24",128.9926,129.5317,127.9144,129.4925,215400.0],["2024-09-25",129.4435,129.8748,126.1795,126.4833,263700.0],["2024-09-26",128.0419,129.6788,126.4049,127.0421,228500.0],["2024-09-27",129.0906,131.3353,127.8654,128.6692,331300.0],["2024-09-30",127.836,130.159,127.4243,128.6104,312500.0],["2024-10-01",128.3849,128.7966,125.8757,128.3457,180700.0],["2024-10-02",127.4929,128.7182,126.8264,127.4243,193900.0],["2024-10-03",129.1201,129.3357,125.6208,127.0127,222300.0],["2024-10-04",129.0906,129.0906,125.9638,127.1401,204600.0],["2024-10-07",126.1207,127.5224,123.8663,127.0127,154700.0],["2024-10-08",128.7574,132.4037,128.1104,132.3253,319500.0],["2024-10-09",133.0702,134.3739,132.1488,134.3053,216900.0],["2024-10-10",132.1979,133.1682,130.7276,131.8842,261400.0],["2024-10-11",131.8058,134.5993,131.8058,134.1778,180000.0],["2024-10-14",134.6483,136.246,134.5993,135.6579,167100.0],["2024-10-15",135.2756,136.6675,132.7271,132.8644,315700.0],["2024-10-16",134.2366,136.7753,133.9524,134.1386,224100.0],["2024-10-17",134.9424,134.9424,131.845,132.3056,163900.0],["2024-10-18",132.8742,133.227,131.1687,131.2961,228500.0],["2024-10-21",131.3353,131.7176,128.924,129.5023,239200.0],["2024-10-22",128.6986,129.2181,127.2283,127.4537,200500.0],["2024-10-23",127.1793,128.0026,126.2677,127.4243,315200.0],["2024-10-24",127.4243,128.9142,126.4932,128.2183,195800.0],["2024-10-25",129.4729,130.0218,127.1303,127.591,150700.0],["2024-10-28",128.4731,129.6788,128.2477,128.9632,310600.0],["2024-10-29",119.3084,121.3374,115.2798,120.6022,599700.0],["2024-10-30",120.4258,124.3857,119.426,119.9651,384300.0],["2024-10-31",119.0731,121.4354,118.4752,119.9161,269300.0],["2024-11-01",120.4258,121.7883,119.9063,120.6414,234500.0],["2024-11-04",119.7985,123.2585,119.7985,121.357,207300.0],["2024-11-05",121.0825,123.6996,119.5926,123.5624,317900.0],["2024-11-06",130.0218,134.6875,128.0811,133.7465,522000.0],["2024-11-07",133.7465,133.9524,130.4237,130.6001,405000.0],["2024-11-08",130.8354,133.0506,130.1493,131.8254,219200.0],["2024-11-11",134.5601,135.1776,132.5213,134.9816,179900.0],["2024-11-12",134.168,135.1188,130.3943,130.6981,301500.0],["2024-11-13",131.8646,132.6683,128.6005,129.0122,261000.0],["2024-11-14",129.5415,129.9924,128.3947,129.4533,229100.0],["2024-11-15",130.3649,130.3649,126.3853,126.65,194400.0],["2024-11-18",126.3853,127.5713,125.7776,126.65,150200.0],["2024-11-19",125.4149,126.2089,123.1311,125.5914,215400.0],["2024-11-20",124.9739,126.2285,124.3465,126.0815,182600.0],["2024-11-21",126.8558,128.9436,126.4932,127.934,160300.0],["2024-11-22",128.8848,130.6295,127.4733,130.4335,220100.0],["2024-11-25",132.5507,138.5299,132.2959,136.2656,368200.0],["2024-11-26",134.8738,135.403,131.9136,134.8051,300900.0],["2024-11-27",135.952,137.2654,132.2272,132.5801,220500.0],["2024-11-29",134.119,134.6287,131.5117,133.2074,169500.0],["2024-12-02",133.512,133.7871,131.655,132.6081,212400.0],["2024-12-03",132.8537,133.1386,130.132,131.9792,182800.0],["2024-12-04",131.9497,131.9497,127.7738,129.3656,223900.0],["2024-12-05",128.9529,130.4464,127.9605,129.7782,254200.0],["2024-12-06",131.3995,131.3995,129.0708,130.7215,151100.0],["2024-12-09",131.3013,132.6474,130.4661,131.2128,210600.0],["2024-12-10",130.1025,130.3383,126.8207,128.2553,210400.0],["2024-12-11",130.1713,130.466,128.2258,129.8863,210000.0],["2024-12-12",128.6188,128.9038,125.6711,125.9069,249800.0],["2024-12-13",124.9145,125.5335,124.0302,124.6492,218900.0],["2024-12-16",124.2562,124.2562,122.0159,122.4679,254900.0],["2024-12-17",121.957,122.4777,119.4907,119.9132,316300.0],["2024-12-18",120.208,120.66,112.7797,113.5953,449300.0],["2024-12-19",114.1553,115.7668,111.0406,111.64,415500.0],["2024-12-20",110.4707,113.2219,109.9303,111.5319,1751900.0],["2024-12-23",111.2862,112.0723,110.5296,111.0013,252800.0],["2024-12-24",110.7556,111.6891,110.117,111.6793,109600.0],["2024-12-26",111.0308,112.2491,110.4412,111.974,237400.0],["2024-12-27",110.7065,111.748,109.5864,110.2545,246700.0],["2024-12-30",111.1487,111.64,108.9968,110.2349,215600.0],["2024-12-31",111.129,111.4238,110.0482,110.6869,364500.0],["2025-01-02",111.414,111.9642,108.9281,109.2228,234900.0],["2025-01-03",108.8691,109.7436,108.1813,109.4979,264500.0],["2025-01-06",109.498,111.6007,108.7905,110.1563,333500.0],["2025-01-07",110.5296,110.8048,107.3854,107.5623,249000.0],["2025-01-08",106.845,108.1616,106.0884,108.0143,415700.0],["2025-01-10",106.3144,107.5033,105.381,107.1791,513000.0],["2025-01-13",107.0906,111.3353,106.3144,111.1192,333900.0],["2025-01-14",111.9642,113.2121,111.4533,112.593,291900.0],["2025-01-15",117.614,117.9088,115.1084,115.5211,255400.0],["2025-01-16",115.2755,116.2679,114.735,114.9709,277200.0],["2025-01-17",116.3956,116.9164,114.0866,114.7252,342700.0],["2025-01-21",115.6292,117.3978,115.6292,116.2188,250600.0],["2025-01-22",115.2067,115.924,114.9709,115.7176,214700.0],["2025-01-23",115.187,117.221,114.6073,115.5899,240800.0],["2025-01-24",115.0888,115.924,113.6935,114.7154,234700.0],["2025-01-27",114.2831,117.7417,113.6542,116.6019,246500.0],["2025-01-28",116.0615,116.2089,114.4894,114.7547,161600.0],["2025-01-29",114.401,115.5801,113.3005,113.7623,181500.0],["2025-01-30",115.7569,116.6314,114.2536,116.258,319900.0],["2025-01-31",115.5506,116.376,113.5265,113.6346,276000.0],["2025-02-03",110.7851,114.3322,110.7851,113.3103,349600.0],["2025-02-04",113.045,114.4992,113.045,113.9883,330500.0],["2025-02-05",115.0495,115.0888,113.9785,114.8923,246800.0],["2025-02-06",115.3541,116.2875,114.3617,114.8923,265400.0],["2025-02-07",115.0102,115.0888,112.7994,113.6051,242800.0],["2025-02-10",114.1553,115.5899,113.3005,114.4305,360100.0],["2025-02-11",113.8016,115.3344,113.497,113.6542,223800.0],["2025-02-12",111.3845,111.8168,109.8418,110.8146,279400.0],["2025-02-13",111.5024,112.5636,110.6083,112.2786,192600.0],["2025-02-14",113.0745,114.4992,112.4358,114.3224,310100.0],["2025-02-18",111.0308,113.2121,110.6082,112.4555,403000.0],["2025-02-19",109.8615,112.2491,109.0754,110.9227,373900.0],["2025-02-20",110.3037,110.8048,107.6016,107.9258,357100.0],["2025-02-21",109.498,109.498,105.8624,106.6583,422800.0],["2025-02-24",106.7369,108.3287,103.7302,104.7914,420200.0],["2025-02-25",105.5775,108.4368,104.1233,107.9258,533700.0],["2025-02-26",108.0732,108.6333,106.619,106.8745,414000.0],["2025-02-27",105.8624,107.1299,104.703,104.7816,295200.0],["2025-02-28",105.2336,105.6462,103.4551,105.1353,502200.0],["2025-03-03",105.4804,106.7717,103.4398,103.6665,568500.0],["2025-03-04",102.3554,105.1156,100.8964,102.4342,1180900.0],["2025-03-05",102.9863,105.1452,102.9863,104.6523,427500.0],["2025-03-06",104.0115,106.062,103.8341,105.7662,354700.0],["2025-03-07",105.8155,107.8857,104.4551,107.5801,392000.0],["2025-03-10",107.1168,108.7039,106.7717,106.8407,500200.0],["2025-03-11",106.614,107.5505,103.9721,104.2678,437500.0],["2025-03-12",104.4058,105.9535,103.5087,103.8833,384400.0],["2025-03-13",104.0707,105.4705,102.9173,103.0159,533600.0],["2025-03-14",104.0411,105.1945,103.5482,105.0368,301600.0],["2025-03-17",104.3664,107.866,104.3664,105.7071,524700.0],["2025-03-18",105.2142,106.6239,105.1255,106.0423,387500.0],["2025-03-19",105.6282,106.89,104.3861,106.5549,407000.0],["2025-03-20",105.3621,107.6885,105.3621,106.3676,388900.0],["2025-03-21",106.2986,106.5549,104.672,105.9733,1859800.0],["2025-03-24",106.7816,110.3699,106.7816,110.1629,524300.0],["2025-03-25",109.5418,110.7347,107.6885,108.4279,604400.0],["2025-03-26",108.4673,109.67,108.004,108.6842,340200.0],["2025-03-27",109.0785,110.3502,107.7674,108.5265,364700.0],["2025-03-28",108.7236,109.6404,104.5833,104.8001,299400.0],["2025-03-31",104.7804,106.6042,103.1144,105.5198,442700.0],["2025-04-01",105.1846,106.2986,104.3467,105.0959,308900.0],["2025-04-02",103.7848,107.797,103.6073,107.5505,339900.0],["2025-04-03",103.0454,103.9129,101.1823,102.8581,753400.0],["2025-04-04",99.1515,105.8352,99.1515,104.9283,728500.0],["2025-04-07",101.9118,107.866,99.7627,102.7004,1224200.0],["2025-04-08",104.9776,105.2536,98.1657,99.536,747100.0],["2025-04-09",99.9205,107.9744,98.008,106.7816,625800.0],["2025-04-10",106.7619,107.2844,101.3104,104.2875,485000.0],["2025-04-11",103.8636,105.3719,100.9457,104.9086,398500.0],["2025-04-14",106.2591,106.5056,104.3763,105.5395,417600.0],["2025-04-15",105.5691,106.5746,103.9622,104.0411,346100.0],["2025-04-16",103.6566,104.5143,100.6992,102.0695,511300.0],["2025-04-17",101.8132,104.2087,101.7639,103.2919,355000.0],["2025-04-21",102.2666,102.4145,100.3246,101.5569,373700.0],["2025-04-22",103.006,105.017,101.4681,104.5636,338200.0],["2025-04-23",105.4113,108.28,104.6128,104.7213,332700.0],["2025-04-24",105.8057,106.8605,104.4945,106.4366,240400.0],["2025-04-25",105.5296,105.7859,104.3368,105.224,195300.0],["2025-04-28",105.6677,106.7225,104.5241,105.0663,414100.0],["2025-04-29",98.6488,102.4047,96.204,98.8459,897600.0],["2025-04-30",97.5644,98.0474,95.6125,97.4461,1110000.0],["2025-05-01",97.9291,99.743,96.8645,98.5108,639400.0],["2025-05-02",98.9248,101.0738,98.9248,100.5021,440200.0],["2025-05-05",99.5459,100.3148,98.1953,98.2939,379000.0],["2025-05-06",97.1996,97.939,96.342,96.6082,579900.0],["2025-05-07",96.7955,96.7955,94.538,95.5337,564000.0],["2025-05-08",96.5096,98.353,95.8294,97.0518,913000.0],["2025-05-09",97.5348,97.5348,95.4646,95.9871,763800.0],["2025-05-12",99.8909,101.9512,99.0234,101.9118,672200.0],["2025-05-13",102.4047,102.7497,101.1921,102.1188,431900.0],["2025-05-14",101.8033,101.8822,99.0135,99.1614,479000.0],["2025-05-15",98.8164,100.3049,98.5206,99.9204,368000.0],["2025-05-16",99.7134,101.2907,99.5754,101.133,574100.0],["2025-05-19",99.4276,100.5218,98.5206,100.4134,452800.0],["2025-05-20",100.2556,101.3597,99.4374,99.8514,340500.0],["2025-05-21",98.9347,99.0037,96.5786,96.8448,565000.0],["2025-05-22",96.3519,96.8743,95.4055,96.3026,307500.0],["2025-05-23",94.7352,96.2139,94.6859,94.9816,435200.0],["2025-05-27",96.9926,98.2939,95.6519,98.2446,437200.0],["2025-05-28",97.8108,98.1263,95.9181,96.0266,423800.0],["2025-05-29",96.6279,97.0616,95.6125,96.8645,301200.0],["2025-05-30",96.3223,96.7363,95.6914,96.1744,385600.0],["2025-06-02",95.6798,95.8282,93.6714,94.7498,485800.0],["2025-06-03",94.819,96.7087,94.3738,96.6097,349200.0],["2025-06-04",97.0055,97.2528,95.6995,96.026,429200.0],["2025-06-05",95.8183,96.9164,94.9872,96.3327,405600.0],["2025-06-06",97.2924,97.6881,95.2246,95.5511,254300.0],["2025-06-09",96.2437,97.5001,95.9172,96.5801,333700.0],["2025-06-10",97.1539,99.6272,96.5306,99.182,461100.0],["2025-06-11",99.8746,99.8746,96.8571,96.9461,540200.0],["2025-06-12",96.679,97.2231,95.4918,96.5603,262600.0],["2025-06-13",95.0466,95.9667,93.988,94.6508,429500.0],["2025-06-16",95.8281,95.9766,94.0077,95.8183,479900.0],["2025-06-17",94.631,96.0953,93.8198,93.9187,486100.0],["2025-06-18",93.6417,95.5214,93.5922,94.0968,418500.0],["2025-06-20",94.6904,95.7589,94.2749,95.3038,1312800.0],["2025-06-23",95.0367,98.7071,94.9081,98.6775,444000.0],["2025-06-24",98.9347,99.9142,98.2619,99.647,408300.0],["2025-06-25",99.5184,99.5184,97.9058,98.1828,385200.0],["2025-06-26",98.2817,98.8457,92.0093,98.816,350300.0],["2025-06-27",99.5085,100.9134,97.9651,98.717,1985600.0],["2025-06-30",99.0831,100.0032,98.0047,98.3015,435700.0],["2025-07-01",97.6288,105.7018,97.6288,104.3464,604700.0],["2025-07-02",103.8814,106.2559,102.9416,105.3457,624700.0],["2025-07-03",105.5336,105.9789,104.1288,104.6333,239800.0],["2025-07-07",104.3266,105.1874,101.4081,101.6752,328800.0],["2025-07-08",101.6455,104.8015,101.0816,103.2878,344900.0],["2025-07-09",103.3868,105.9492,103.3076,105.6524,405400.0],["2025-07-10",105.3951,108.6303,105.3259,107.3343,460000.0],["2025-07-11",105.8502,107.2254,104.3563,105.7612,681400.0],["2025-07-14",105.1973,105.6029,103.1691,103.6737,265500.0],["2025-07-15",104.109,104.9697,100.0823,100.1219,332700.0],["2025-07-16",100.4682,103.7133,99.0732,100.7254,339400.0],["2025-07-17",101.1409,102.1995,100.7452,101.2696,265100.0],["2025-07-18",102.3875,102.3875,99.1227,99.9834,323900.0],["2025-07-21",100.1417,101.2992,99.3502,99.7954,265900.0],["2025-07-22",100.5177,103.644,100.5177,103.1691,351300.0],["2025-07-23",103.8814,104.8807,103.2186,103.8023,290800.0],["2025-07-24",102.8723,104.0793,102.1897,102.6349,306800.0],["2025-07-25",103.5451,103.8419,102.2787,103.7231,290400.0],["2025-07-28",104.1486,104.1486,102.2886,103.1592,372400.0],["2025-07-29",103.4065,106.7703,100.112,101.2102,667000.0],["2025-07-30",100.6463,100.6463,97.9849,98.6082,552300.0],["2025-07-31",97.5496,98.7764,96.4613,96.956,352600.0],["2025-08-01",96.4613,97.0747,94.9081,96.6889,371800.0],["2025-08-04",96.6889,97.6485,96.3129,97.4705,270100.0],["2025-08-05",97.3221,98.8654,97.3221,98.539,298700.0],["2025-08-06",98.5785,98.6775,97.3715,98.1729,327600.0],["2025-08-07",98.9644,99.4294,97.4903,98.5291,274300.0],["2025-08-08",98.717,98.717,96.6295,96.8076,359800.0],["2025-08-11",96.9956,97.4804,95.3533,97.4606,356900.0],["2025-08-12",98.1333,101.6752,97.9454,101.4476,320100.0],["2025-08-13",101.8335,105.504,101.6158,105.1478,309900.0],["2025-08-14",102.9712,102.9712,101.3388,101.9819,217200.0],["2025-08-15",103.2779,103.2779,100.1516,100.3297,364300.0],["2025-08-18",100.3297,101.0024,98.9941,99.6371,257100.0],["2025-08-19",100.2703,103.1592,100.1516,101.5367,220500.0],["2025-08-20",101.5367,103.0998,98.7071,98.7269,427700.0],["2025-08-21",97.9355,98.7368,97.1143,98.5587,221400.0],["2025-08-22",99.4788,106.2954,98.5983,105.9393,496000.0],["2025-08-25",105.0489,105.3951,103.7429,104.8807,315500.0],["2025-08-26",104.7718,105.3358,103.5747,103.8419,342500.0],["2025-08-27",103.268,104.0199,102.1105,102.1897,314800.0],["2025-08-28",102.1798,102.4963,99.6866,100.9826,400000.0],["2025-08-29",101.3301,102.2534,99.6126,100.2381,271200.0],["2025-09-02",99.0964,99.7318,98.6695,99.4439,328000.0],["2025-09-03",99.1063,99.5531,97.1804,97.7066,386700.0],["2025-09-04",98.4809,101.9952,98.2724,101.896,293400.0],["2025-09-05",102.4122,104.8047,101.7967,103.0376,234400.0],["2025-09-08",102.9086,102.9086,100.4962,101.8563,289400.0],["2025-09-09",101.1117,101.1117,98.8284,99.6921,315000.0],["2025-09-10",99.3049,100.0395,98.5703,98.9971,229800.0],["2025-09-11",99.3347,101.9456,99.3347,101.6577,403200.0],["2025-09-12",100.6749,101.0919,97.8257,97.9647,231600.0],["2025-09-15",98.2625,100.1388,97.508,98.5703,328900.0],["2025-09-16",98.3816,99.0567,96.9918,97.5974,269400.0],["2025-09-17",98.1334,100.3274,95.3041,96.416,400500.0],["2025-09-18",96.7833,98.3816,96.3068,97.4882,338100.0],["2025-09-19",97.1804,97.1804,94.4503,94.629,1485900.0],["2025-09-22",94.4503,94.907,93.944,94.5,422000.0],["2025-09-23",94.4503,95.5225,93.1002,93.7554,353600.0],["2025-09-24",93.3385,93.9937,92.0777,92.4351,252000.0],["2025-09-25",91.8195,93.7554,90.4992,91.1346,243400.0],["2025-09-26",91.1941,92.0777,91.0651,91.5614,279800.0],["2025-09-29",92.1869,92.1869,90.9459,91.5714,503100.0],["2025-09-30",90.8665,93.0605,90.8566,92.8123,335200.0],["2025-10-01",92.6138,93.5966,91.5614,92.2961,219500.0],["2025-10-02",91.8593,92.6038,91.2438,92.574,307300.0],["2025-10-03",92.8322,93.7058,91.4522,91.5118,310000.0],["2025-10-06",91.5813,92.8123,90.1617,90.7672,383600.0],["2025-10-07",90.7176,91.2338,89.5461,89.7745,333300.0],["2025-10-08",90.3205,90.7176,89.3476,90.6878,486600.0],["2025-10-09",90.2311,90.39,89.1093,89.3674,400000.0],["2025-10-10",89.6057,90.4793,88.3449,88.7917,488100.0],["2025-10-13",89.4469,90.3106,88.8612,89.6454,381300.0],["2025-10-14",88.8711,91.5714,88.8711,91.3133,374500.0],["2025-10-15",91.2735,92.5343,90.529,90.7474,363500.0],["2025-10-16",90.5488,90.8764,89.1987,90.0326,460500.0],["2025-10-17",89.9929,90.8069,89.2185,90.0028,265600.0],["2025-10-20",90.4595,90.936,89.8638,90.6084,303200.0],["2025-10-21",90.3106,93.0704,90.3106,92.584,356800.0],["2025-10-22",92.5641,93.3682,91.0055,91.1147,378300.0],["2025-10-23",91.075,92.2167,89.8638,91.7699,244100.0],["2025-10-24",92.7726,92.7726,91.0253,91.1147,284700.0],["2025-10-27",91.1743,92.3656,91.075,91.5019,337200.0],["2025-10-28",90.8566,91.8593,90.529,91.3133,259800.0],["2025-10-29",90.7077,91.2835,88.8711,89.3774,533300.0],["2025-10-30",88.1364,92.8222,88.1364,91.1346,564700.0],["2025-10-31",92.306,92.8222,90.2907,91.4622,667300.0],["2025-11-03",90.6779,92.7924,89.6653,92.1174,501700.0],["2025-11-04",91.9188,91.9585,90.5588,90.9161,368200.0],["2025-11-05",90.3701,91.1544,89.2781,90.9062,513000.0],["2025-11-06",90.9459,92.028,90.1319,91.7103,461300.0],["2025-11-07",91.5614,92.852,90.7275,91.3331,368300.0],["2025-11-10",91.7004,91.7699,90.5786,90.8069,411000.0],["2025-11-11",90.9757,91.4423,90.3404,90.6183,296400.0],["2025-11-12",90.4396,91.6111,89.3476,90.5786,389700.0],["2025-11-13",90.5885,91.6508,88.9604,89.1391,725600.0],["2025-11-14",88.9108,90.3701,88.6626,89.834,464600.0],["2025-11-17",89.6454,90.1517,87.6599,87.7493,597100.0],["2025-11-18",87.5706,88.2754,86.4786,88.1166,568500.0],["2025-11-19",87.8684,88.8909,87.4117,88.0074,578200.0],["2025-11-20",88.6229,89.4766,88.057,88.6725,467200.0],["2025-11-21",88.9207,92.5542,88.9207,90.8069,505100.0],["2025-11-24",89.8241,90.3304,89.0994,89.2185,505400.0],["2025-11-25",90.3403,92.8222,89.9532,92.306,395400.0],["2025-11-26",91.5614,93.2988,91.5118,92.852,505000.0],["2025-11-28",92.5046,92.6932,91.7004,92.3159,247100.0],["2025-12-01",91.439,93.6213,91.2198,92.1366,584000.0],["2025-12-02",92.4156,92.4156,90.7215,92.0369,467300.0],["2025-12-03",92.2362,93.6512,91.3394,92.3956,460000.0],["2025-12-04",92.3359,92.3957,90.014,90.4325,282600.0],["2025-12-05",90.014,91.2397,89.7748,90.3827,310600.0],["2025-12-08",90.2432,90.8909,89.2666,89.7151,554000.0],["2025-12-09",89.3165,90.8012,87.3633,87.463,451300.0],["2025-12-10",87.9114,91.2297,87.7619,90.8311,675100.0],["2025-12-11",91.4589,92.7643,91.1102,92.1465,407200.0],["2025-12-12",92.1764,92.6647,91.429,91.9871,388400.0],["2025-12-15",92.2362,92.4255,90.6119,92.0967,512900.0],["2025-12-16",91.997,93.3523,91.4789,92.6149,543800.0],["2025-12-17",91.9074,94.0199,91.9074,93.1131,443800.0],["2025-12-18",93.7509,94.6677,93.422,94.3986,483300.0],["2025-12-19",94.6677,94.8869,92.1465,92.8939,1133400.0],["2025-12-22",92.6946,93.2726,91.7678,92.3658,381500.0],["2025-12-23",92.3159,92.3159,90.5222,91.2098,441900.0],["2025-12-24",91.6184,92.2262,90.9009,91.6682,213900.0],["2025-12-26",91.6283,92.6348,91.5686,92.5053,194200.0],["2025-12-29",92.6547,93.3224,91.6283,92.2761,226300.0],["2025-12-30",91.9472,92.7743,91.3493,91.7778,192700.0],["2025-12-31",91.7878,92.2063,90.5521,90.7315,267300.0],["2026-01-02",90.9707,92.4654,89.7649,91.8575,273400.0],["2026-01-05",91.3095,95.4051,91.3095,93.4519,366400.0],["2026-01-06",92.7444,95.4549,92.3259,94.5381,368300.0],["2026-01-07",95.0563,95.0563,91.5287,92.4455,377100.0],["2026-01-08",92.4355,98.2351,92.2362,97.4081,382000.0],["2026-01-09",98.0358,102.8191,97.9561,102.7294,706300.0],["2026-01-12",102.4603,103.5066,101.0951,102.0119,405400.0],["2026-01-13",102.0717,103.0184,101.683,102.7194,305800.0],["2026-01-14",102.6995,105.3402,102.0019,104.1344,506900.0],["2026-01-15",104.7423,107.7218,104.3038,107.2834,628300.0],["2026-01-16",107.682,107.8016,105.8484,107.5126,515500.0],["2026-01-20",105.4498,106.3467,102.8191,105.2505,404400.0],["2026-01-21",105.958,108.2002,105.5993,107.3033,341200.0],["2026-01-22",107.5823,108.4493,106.3168,106.546,239900.0],["2026-01-23",106.1075,106.7154,104.9217,105.0512,291700.0],["2026-01-26",105.5096,105.5096,103.1977,104.0348,330000.0],["2026-01-27",103.407,103.7358,102.5002,102.9486,213400.0],["2026-01-28",102.6297,102.9087,101.2944,102.1713,230600.0],["2026-01-29",102.7991,102.8091,100.3876,102.1414,288500.0],["2026-01-30",101.7229,103.4369,100.2282,102.9187,428400.0],["2026-02-02",102.9187,105.3103,102.3806,104.533,297200.0],["2026-02-03",103.5365,108.3795,103.5365,107.5026,545200.0],["2026-02-04",108.7283,114.0696,108.539,112.9037,579600.0],["2026-02-05",113.0731,114.1094,111.0003,112.3257,430800.0],["2026-02-06",113.0232,115.3451,112.8837,113.7905,461800.0],["2026-02-09",113.103,114.2988,112.2559,113.8005,263300.0],["2026-02-10",114.6675,116.222,113.9002,115.2155,245300.0],["2026-02-11",115.1259,116.3017,112.804,115.076,329600.0],["2026-02-12",115.9131,117.5872,113.6112,114.0496,334400.0],["2026-02-13",114.1293,115.2454,113.5912,114.1991,259000.0],["2026-02-17",112.9933,113.6012,111.11,111.4587,276000.0],["2026-02-18",110.8808,113.0731,110.5718,110.9904,400700.0],["2026-02-19",110.4423,111.4787,109.4558,110.1633,261900.0],["2026-02-20",110.7711,112.1264,108.529,109.386,299500.0],["2026-02-23",109.4857,109.4857,105.7488,105.9481,391000.0],["2026-02-24",104.832,111.5883,103.3273,108.3795,456400.0],["2026-02-25",108.1204,108.3596,101.0752,104.264,561000.0],["2026-02-26",105.6192,105.9879,103.2675,104.6726,363400.0],["2026-02-27",103.686,104.553,101.5934,102.55,389500.0],["2026-03-02",101.3,103.13,99.65,101.3,273000.0],["2026-03-03",99.18,100.58,97.4,99.49,264200.0],["2026-03-04",100.5,100.5,98.27,98.49,230700.0],["2026-03-05",97.71,99.29,96.34,96.66,293300.0],["2026-03-06",95.13,95.28,92.72,93.94,268800.0],["2026-03-09",92.57,93.97,90.6,93.36,271500.0],["2026-03-10",92.29,93.66,91.79,92.09,244900.0],["2026-03-11",91.55,92.08,90.34,90.57,270500.0],["2026-03-12",89.1,90.43,88.84,89.75,381400.0],["2026-03-13",90.03,90.39,88.56,89.7,375600.0],["2026-03-16",90.57,91.41,89.64,89.92,285800.0],["2026-03-17",90.48,91.94,90.0,90.65,264200.0],["2026-03-18",89.34,90.95,89.18,89.68,526600.0],["2026-03-19",89.34,89.68,87.67,88.46,534500.0],["2026-03-20",88.63,88.8,84.82,86.78,1151700.0],["2026-03-23",89.39,92.01,88.4,89.38,713200.0],["2026-03-24",88.43,91.48,88.43,91.13,370300.0],["2026-03-25",92.23,92.56,90.0,92.0,320000.0],["2026-03-26",91.64,92.6,90.25,90.68,289100.0],["2026-03-27",89.4,91.06,89.2,89.68,365300.0],["2026-03-30",90.41,91.48,89.56,89.98,389200.0],["2026-03-31",91.41,93.27,90.61,92.12,378000.0],["2026-04-01",91.94,92.49,90.73,91.14,285100.0],["2026-04-02",89.81,92.72,89.21,90.37,513400.0],["2026-04-06",89.65,92.02,89.17,90.69,407500.0],["2026-04-07",90.76,91.18,89.96,91.05,368600.0],["2026-04-08",94.31,95.87,93.78,94.87,579200.0],["2026-04-09",93.58,96.3,93.58,94.87,462700.0],["2026-04-10",94.77,95.55,93.23,95.49,226600.0],["2026-04-13",95.42,96.95,93.9,96.7,298100.0],["2026-04-14",96.29,97.18,95.4,96.12,218900.0],["2026-04-15",95.64,95.64,92.68,93.02,270400.0],["2026-04-16",92.98,93.91,91.71,92.16,402900.0],["2026-04-17",93.62,97.59,93.56,95.76,424400.0],["2026-04-20",95.61,97.5,94.79,97.21,316300.0],["2026-04-21",97.22,98.31,95.55,96.2,336800.0],["2026-04-22",96.77,97.4,95.48,95.78,213600.0],["2026-04-23",96.23,98.39,95.73,96.48,227700.0],["2026-04-24",96.09,97.0,94.89,94.9,418300.0],["2026-04-27",94.85,96.65,94.67,95.99,374600.0],["2026-04-28",96.41,97.04,94.5,95.75,315900.0],["2026-04-29",95.13,97.59,92.81,92.94,473300.0],["2026-04-30",87.63,90.67,86.12,89.49,932600.0],["2026-05-01",89.14,90.0,84.96,85.18,697500.0],["2026-05-04",84.73,84.73,80.06,80.31,876200.0],["2026-05-05",82.85,83.59,81.83,82.54,627500.0],["2026-05-06",84.67,85.54,83.07,84.26,454300.0],["2026-05-07",85.15,86.15,83.06,83.86,776100.0],["2026-05-08",83.98,85.9,83.33,84.38,534400.0],["2026-05-11",83.84,84.36,82.85,83.09,507900.0],["2026-05-12",83.68,84.05,80.75,82.27,753700.0],["2026-05-13",82.7,83.36,81.07,81.48,470100.0],["2026-05-14",82.13,83.68,81.94,83.51,486200.0],["2026-05-15",83.33,84.09,79.97,80.01,604100.0],["2026-05-18",80.29,82.09,80.29,81.14,582900.0],["2026-05-19",80.63,81.47,78.95,79.17,601100.0],["2026-05-20",79.22,80.33,78.12,79.99,517500.0],["2026-05-21",78.81,81.22,77.89,80.58,445800.0],["2026-05-22",80.89,81.05,79.36,80.54,424700.0],["2026-05-26",80.61,82.1,80.16,81.49,379000.0],["2026-05-27",82.16,84.36,82.08,82.68,381100.0],["2026-05-28",81.86,82.76,80.86,81.51,522600.0],["2026-05-29",81.45,82.1,80.77,81.0,655000.0],["2026-06-01",80.7,81.07,78.49,79.46,384100.0],["2026-06-02",79.47,81.68,79.07,81.32,430900.0],["2026-06-03",80.97,81.83,80.16,80.28,590400.0],["2026-06-04",81.58,82.22,79.58,80.22,388000.0],["2026-06-05",80.33,81.36,79.55,80.1,353300.0],["2026-06-08",80.1,82.03,79.9,81.06,391400.0],["2026-06-09",82.01,83.92,81.96,83.45,476100.0],["2026-06-10",83.45,83.55,81.83,82.08,395500.0],["2026-06-11",82.69,84.6,81.45,84.44,327800.0],["2026-06-12",85.07,86.05,84.4,84.56,378300.0],["2026-06-15",85.8,87.24,84.37,84.65,546400.0],["2026-06-16",85.31,86.69,85.11,86.1,408400.0],["2026-06-17",85.56,87.83,83.56,83.98,782800.0],["2026-06-18",84.36,88.24,84.18,86.58,1227500.0],["2026-06-22",86.58,86.86,85.29,85.44,645700.0],["2026-06-23",85.27,85.99,83.99,84.02,570600.0],["2026-06-24",84.7,89.86,84.58,89.8,601300.0],["2026-06-25",90.0,93.24,89.98,92.07,477600.0],["2026-06-26",91.94,92.65,91.45,92.2,1375700.0],["2026-06-29",90.98,91.54,89.1,91.41,476000.0],["2026-06-30",91.41,92.12,90.52,90.74,449600.0],["2026-07-01",90.62,90.98,88.73,89.15,417200.0],["2026-07-02",89.15,90.2,88.01,89.19,284200.0],["2026-07-06",88.81,89.1123,86.2,87.29,316661.197161],["2026-07-07",87.71,87.9,85.35,85.44,351827.02243],["2026-07-08",84.59,84.59,81.44,82.32,585919.121014],["2026-07-09",82.94,83.76,81.93,83.01,352346.793835],["2026-07-10",83.24,85.72,82.72,84.82,391023.989991],["2026-07-13",84.82,86.65,83.92,84.55,383739.996682],["2026-07-14",85.88,85.88,83.57,84.34,388786.123785],["2026-07-15",84.25,86.505,83.9,84.98,290377.894704],["2026-07-16",84.83,88.99,83.92,88.95,467331.110803],["2026-07-17",88.65,90.55,85.41,85.93,426769.263378],["2026-07-20",85.93,85.93,84.26,85.41,464542.877452],["2026-07-21",85.35,86.335,83.93,84.91,428990.593676],["2026-07-22",85.21,86.79,85.21,86.7,418306.340131],["2026-07-23",86,86.74,85.18,86.175,419292.129595],["2026-07-24",86.24,88.59,85.96,87.94,341783.694457],["2026-07-27",88.63,90.215,88.11,88.21,528885.424248],["2026-07-28",89.27,91.905,89.01,91.01,586659.531341],["2026-07-29",90.06,90.605,87.42,87.71,723453.41419],["2026-07-30",92.89,92.935,85.76,86.175,719411.254995],["2026-07-31",85.47,87.375,85.1,86.74,602484.90892],["2026-08-03",88.28,91.78,88.28,91.68,487768.729734],["2026-08-04",91.68,94,91.525,92.72,547511.169727],["2026-08-05",92.36,93.07,88.915,92.7,539444.983438],["2026-08-06",92.57,92.64,90.23,91.86,467802.282231],["2026-08-07",91.74,94.925,91.505,94.04,442545.91241],["2026-08-10",93.2,93.26,91.08,91.315,83250.09085],["2026-08-11",91.59,92.875,91.245,92.82,404448.049617],["2026-08-12",92.79,92.87,89.43,91.77,362834.598131],["2026-08-13",92.59,93.675,91.11,91.27,275072.610848],["2026-08-14",90.84,91.9,89.605,89.87,259039.445434]]}