{"t":"AGCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-04-16",3.5696,3.6333,3.5696,3.5696,3240000.0],["1992-04-20",3.5696,3.6333,3.5696,3.6333,291000.0],["1992-04-21",3.5696,3.6333,3.5696,3.5696,154800.0],["1992-04-22",3.5696,3.6333,3.5696,3.6333,103800.0],["1992-04-23",3.6333,3.6333,3.5696,3.5696,16800.0],["1992-04-24",3.6014,3.7608,3.5696,3.697,177300.0],["1992-04-27",3.7608,3.7608,3.6333,3.6333,9000.0],["1992-04-28",3.6333,3.6652,3.6333,3.6652,30300.0],["1992-04-29",3.6652,3.697,3.6333,3.6333,81000.0],["1992-04-30",3.7608,3.952,3.697,3.8245,58500.0],["1992-05-01",3.8245,3.952,3.7608,3.7608,4200.0],["1992-05-04",3.7608,3.952,3.7608,3.952,8100.0],["1992-05-05",3.7608,3.952,3.7608,3.8245,4200.0],["1992-05-06",3.8245,3.8564,3.7927,3.7927,265500.0],["1992-05-07",3.952,3.952,3.7608,3.952,33900.0],["1992-05-08",3.7608,3.952,3.7608,3.952,1500.0],["1992-05-11",3.952,3.952,3.7608,3.8245,7800.0],["1992-05-12",3.7608,3.8245,3.7608,3.7927,20400.0],["1992-05-13",3.7608,3.8883,3.7608,3.8883,3300.0],["1992-05-14",3.7608,3.8245,3.697,3.697,258000.0],["1992-05-15",3.6333,3.697,3.5696,3.5696,27600.0],["1992-05-18",3.5696,3.6333,3.5696,3.5696,48000.0],["1992-05-19",3.5696,3.5696,3.5058,3.5058,77100.0],["1992-05-20",3.6333,3.697,3.5058,3.5058,34800.0],["1992-05-21",3.5696,3.6014,3.5058,3.5058,13800.0],["1992-05-22",3.697,3.697,3.6014,3.6333,111000.0],["1992-05-26",3.5696,3.6333,3.5696,3.6333,284700.0],["1992-05-27",3.6014,3.6014,3.6014,3.6014,12000.0],["1992-05-28",3.5696,3.5696,3.5696,3.5696,15000.0],["1992-05-29",3.5058,3.5696,3.5058,3.5696,7500.0],["1992-06-01",3.5696,3.5696,3.5058,3.5696,83700.0],["1992-06-02",3.5058,3.697,3.5058,3.697,13800.0],["1992-06-03",3.5058,3.697,3.5058,3.697,2700.0],["1992-06-04",3.6014,3.697,3.5058,3.697,14100.0],["1992-06-05",3.6014,3.697,3.6014,3.697,2400.0],["1992-06-08",3.5058,3.5058,3.5058,3.5058,6000.0],["1992-06-09",3.5058,3.5058,3.5058,3.5058,0.0],["1992-06-10",3.5058,3.5058,3.5058,3.5058,0.0],["1992-06-11",3.5696,3.5696,3.4421,3.5058,81300.0],["1992-06-12",3.4421,3.4421,3.1871,3.1871,114000.0],["1992-06-15",3.1871,3.1871,3.1871,3.1871,35400.0],["1992-06-16",3.1234,3.1871,2.9959,2.9959,33000.0],["1992-06-17",2.1354,2.1672,1.6573,1.8485,1768200.0],["1992-06-18",1.8485,1.8485,1.721,1.8485,719700.0],["1992-06-19",1.8485,1.8485,1.4661,1.5298,1639500.0],["1992-06-22",1.5936,1.5936,1.4661,1.5936,57300.0],["1992-06-23",1.6573,1.6573,1.5298,1.5936,102600.0],["1992-06-24",1.5936,1.6573,1.5936,1.5936,27600.0],["1992-06-25",1.5936,1.6573,1.5298,1.5298,103200.0],["1992-06-26",1.721,1.721,1.5298,1.6573,92100.0],["1992-06-29",1.5936,1.6573,1.5298,1.5298,23700.0],["1992-06-30",1.5298,1.6573,1.5298,1.6573,78300.0],["1992-07-01",1.5298,1.6573,1.5298,1.5936,261000.0],["1992-07-02",1.6573,1.6573,1.6573,1.6573,10800.0],["1992-07-06",1.5936,1.6573,1.5298,1.6573,111600.0],["1992-07-07",1.5298,1.6573,1.5298,1.6573,7800.0],["1992-07-08",1.6573,1.721,1.6254,1.6573,117000.0],["1992-07-09",1.7848,1.7848,1.7848,1.7848,2100.0],["1992-07-10",1.6573,1.8485,1.6573,1.8485,39600.0],["1992-07-13",1.8485,1.8485,1.7848,1.7848,5700.0],["1992-07-14",1.9123,1.976,1.7848,1.976,90000.0],["1992-07-15",1.976,2.231,1.976,2.0398,37800.0],["1992-07-16",2.1035,2.1035,1.976,2.1035,4200.0],["1992-07-17",2.1035,2.1035,1.9123,1.976,83700.0],["1992-07-20",1.976,1.976,1.9123,1.976,12900.0],["1992-07-21",1.976,1.976,1.9123,1.976,34200.0],["1992-07-22",1.976,1.976,1.8485,1.8485,5700.0],["1992-07-23",1.7848,1.7848,1.7848,1.7848,30900.0],["1992-07-24",1.7848,1.8485,1.7848,1.8485,66000.0],["1992-07-27",1.7848,1.9123,1.7848,1.9123,15600.0],["1992-07-28",1.7848,1.8485,1.6573,1.721,30600.0],["1992-07-29",1.7848,1.7848,1.6573,1.721,42000.0],["1992-07-30",1.6573,1.7848,1.6573,1.7848,2100.0],["1992-07-31",1.721,1.721,1.721,1.721,1200.0],["1992-08-03",1.7848,1.7848,1.6573,1.721,4200.0],["1992-08-04",1.7848,1.7848,1.6573,1.7848,5700.0],["1992-08-05",1.7848,1.7848,1.7848,1.7848,0.0],["1992-08-06",1.8485,1.9123,1.7848,1.9123,18600.0],["1992-08-07",1.7848,1.9123,1.7848,1.8485,12300.0],["1992-08-10",1.9123,1.9123,1.8485,1.8485,6300.0],["1992-08-11",1.7848,1.9123,1.7848,1.8485,983400.0],["1992-08-12",1.8485,1.9123,1.8485,1.9123,6000.0],["1992-08-13",1.8485,1.8485,1.8485,1.8485,10500.0],["1992-08-14",1.8485,1.8485,1.8485,1.8485,10500.0],["1992-08-17",1.8485,1.976,1.8485,1.8485,93600.0],["1992-08-18",1.8485,1.8485,1.6573,1.6573,1785000.0],["1992-08-19",1.721,1.7848,1.6573,1.7848,1050600.0],["1992-08-20",1.721,1.8485,1.6892,1.6892,32400.0],["1992-08-21",1.7529,1.7529,1.7529,1.7529,21000.0],["1992-08-24",1.6573,1.7848,1.6573,1.721,6000.0],["1992-08-25",1.7848,1.7848,1.6573,1.7848,18300.0],["1992-08-26",1.7529,1.7529,1.7529,1.7529,2700.0],["1992-08-27",1.8485,1.8485,1.8485,1.8485,300.0],["1992-08-28",1.6573,1.8485,1.6573,1.8485,19800.0],["1992-08-31",1.8485,1.8485,1.8485,1.8485,300.0],["1992-09-01",1.6573,1.6892,1.6573,1.6892,105000.0],["1992-09-02",1.6892,1.6892,1.6892,1.6892,0.0],["1992-09-03",1.8485,1.8485,1.8485,1.8485,1500.0],["1992-09-04",1.7529,1.7529,1.7529,1.7529,6300.0],["1992-09-08",1.6573,1.7848,1.4661,1.4979,68100.0],["1992-09-09",1.5617,1.5617,1.4342,1.4342,1513800.0],["1992-09-10",1.5298,1.5936,1.4342,1.4661,51300.0],["1992-09-11",1.5936,1.5936,1.4023,1.4023,4500.0],["1992-09-14",1.4661,1.4661,1.4661,1.4661,3000.0],["1992-09-15",1.4661,1.5298,1.4023,1.4342,1522200.0],["1992-09-16",1.5936,1.5936,1.4023,1.4342,104100.0],["1992-09-17",1.4661,1.6573,1.4661,1.5617,92700.0],["1992-09-18",1.5617,1.5617,1.5617,1.5617,900.0],["1992-09-21",1.5936,1.5936,1.5617,1.5617,12000.0],["1992-09-22",1.5298,1.5298,1.5298,1.5298,6000.0],["1992-09-23",1.5298,1.5298,1.5298,1.5298,5700.0],["1992-09-24",1.6254,1.721,1.6254,1.721,4800.0],["1992-09-25",1.5298,1.721,1.5298,1.721,3900.0],["1992-09-28",1.721,1.721,1.721,1.721,0.0],["1992-09-29",1.5298,1.721,1.5298,1.6573,13800.0],["1992-09-30",1.6573,1.6573,1.6573,1.6573,600.0],["1992-10-01",1.4661,1.4661,1.4661,1.4661,600.0],["1992-10-02",1.6573,1.6573,1.4661,1.4661,18600.0],["1992-10-05",1.6573,1.6573,1.4023,1.4661,97500.0],["1992-10-06",1.4023,1.5936,1.4023,1.4023,84600.0],["1992-10-07",1.5936,1.5936,1.3386,1.3386,71400.0],["1992-10-08",1.3705,1.4661,1.2748,1.2748,638700.0],["1992-10-09",1.4023,1.4023,1.2748,1.2748,77400.0],["1992-10-12",1.3386,1.4661,1.2748,1.4661,794100.0],["1992-10-13",1.2748,1.4661,1.2748,1.2748,43200.0],["1992-10-14",1.3386,1.4661,1.3386,1.4661,4200.0],["1992-10-15",1.4661,1.4661,1.3705,1.4023,5400.0],["1992-10-16",1.3705,1.4661,1.3067,1.3705,20100.0],["1992-10-19",1.3386,1.4661,1.3386,1.3705,152400.0],["1992-10-20",1.4023,1.4342,1.2748,1.3386,126600.0],["1992-10-21",1.3067,1.3705,1.2748,1.2748,208800.0],["1992-10-22",1.4023,1.4661,1.3386,1.4023,24600.0],["1992-10-23",1.4023,1.4023,1.3067,1.3386,71400.0],["1992-10-26",1.3386,1.3386,1.2748,1.3386,8100.0],["1992-10-27",1.2748,1.3386,1.2748,1.3386,3300.0],["1992-10-28",1.2748,1.2748,1.2748,1.2748,61200.0],["1992-10-29",1.4023,1.5936,1.3386,1.4979,335400.0],["1992-10-30",1.5936,1.721,1.5298,1.6573,132000.0],["1992-11-02",1.721,1.721,1.6573,1.6573,19500.0],["1992-11-03",1.5617,1.6573,1.5617,1.6573,7800.0],["1992-11-04",1.721,1.721,1.721,1.721,1200.0],["1992-11-05",1.5936,1.721,1.5936,1.5936,79800.0],["1992-11-06",1.721,1.7848,1.5936,1.7848,6900.0],["1992-11-09",1.7848,1.976,1.721,1.976,95400.0],["1992-11-10",1.9123,1.976,1.721,1.721,113700.0],["1992-11-11",1.8485,1.8485,1.7848,1.7848,97200.0],["1992-11-12",1.8485,1.8485,1.721,1.8485,78900.0],["1992-11-13",1.7848,1.8485,1.7848,1.8485,154500.0],["1992-11-16",1.7848,1.8485,1.7848,1.8485,9300.0],["1992-11-17",1.7848,1.8485,1.721,1.8485,149100.0],["1992-11-18",1.8511,1.8511,1.8192,1.8192,16500.0],["1992-11-19",1.8511,1.8511,1.8511,1.8511,1800.0],["1992-11-20",1.8511,1.8511,1.7872,1.8511,123900.0],["1992-11-23",1.8511,1.9787,1.7234,1.9787,24300.0],["1992-11-24",1.9787,2.1064,1.8192,1.9787,68700.0],["1992-11-25",2.1064,2.1064,1.9787,2.0745,212100.0],["1992-11-27",1.9787,2.2979,1.9787,2.2979,85500.0],["1992-11-30",2.6809,2.8085,2.4255,2.617,332100.0],["1992-12-01",2.617,2.617,2.4894,2.5532,84600.0],["1992-12-02",2.4894,2.617,2.4894,2.5213,30000.0],["1992-12-03",2.5532,2.6809,2.2979,2.2979,116700.0],["1992-12-04",2.4255,2.4255,2.2341,2.2341,30000.0],["1992-12-07",2.3936,2.4255,2.2341,2.4255,54900.0],["1992-12-08",2.2341,2.4255,2.2341,2.4255,125100.0],["1992-12-09",2.3617,2.3936,2.2341,2.2341,140100.0],["1992-12-10",2.2341,2.2979,2.1702,2.2979,39300.0],["1992-12-11",2.2979,2.3617,2.2979,2.3617,2400.0],["1992-12-14",2.3617,2.3617,2.3617,2.3617,12000.0],["1992-12-15",2.1702,2.2979,2.1702,2.2341,100200.0],["1992-12-16",2.2341,2.2341,2.1702,2.1702,21000.0],["1992-12-17",2.2341,2.2979,2.1383,2.2979,249000.0],["1992-12-18",2.2979,2.2979,2.1064,2.1702,13500.0],["1992-12-21",2.2979,2.2979,2.1064,2.1383,40200.0],["1992-12-22",2.3617,2.3617,2.3617,2.3617,23100.0],["1992-12-23",2.3617,2.4894,2.2979,2.3617,42000.0],["1992-12-24",2.5532,2.6809,2.5532,2.617,50400.0],["1992-12-28",2.6809,2.6809,2.5532,2.6809,68100.0],["1992-12-29",2.6809,2.6809,2.5532,2.6809,64800.0],["1992-12-30",2.6809,2.6809,2.6809,2.6809,0.0],["1992-12-31",2.5851,2.7447,2.5532,2.6809,85500.0],["1993-01-04",2.617,2.8085,2.617,2.617,288600.0],["1993-01-05",2.7447,2.7447,2.5532,2.6809,154800.0],["1993-01-06",2.617,2.6809,2.617,2.6809,84900.0],["1993-01-07",2.6809,2.6809,2.617,2.617,12300.0],["1993-01-08",2.8085,2.8085,2.617,2.7447,15000.0],["1993-01-11",2.8085,2.8085,2.6809,2.8085,21600.0],["1993-01-12",2.8085,2.8404,2.6809,2.8404,140400.0],["1993-01-13",2.7447,2.8724,2.7447,2.7766,18300.0],["1993-01-14",2.8085,3.1277,2.8085,3.1277,205800.0],["1993-01-15",3.1277,3.2553,3.0639,3.0639,77100.0],["1993-01-18",3.2553,3.2553,3.0639,3.1277,31200.0],["1993-01-19",3.0639,3.2553,3.0639,3.1915,118800.0],["1993-01-20",3.1915,3.1915,3.0639,3.1915,121200.0],["1993-01-21",3.0639,3.1915,3.0639,3.1915,3000.0],["1993-01-22",3.0639,3.1277,3.0639,3.1277,1500.0],["1993-01-25",3.1277,3.1915,3.0639,3.0639,3300.0],["1993-01-26",3.1915,3.1915,2.8724,2.8724,36600.0],["1993-01-27",2.9362,3.0,2.8085,3.0,223500.0],["1993-01-28",3.0,3.0,2.8724,2.9362,131400.0],["1993-01-29",3.0,3.0,2.8724,2.9362,96900.0],["1993-02-01",3.0,3.0,2.8724,2.8724,8700.0],["1993-02-02",2.8724,3.0,2.8724,3.0,3000.0],["1993-02-03",3.0,3.0639,2.8724,3.0639,159300.0],["1993-02-04",2.8724,2.9362,2.7447,2.8085,133200.0],["1993-02-05",2.7447,2.8724,2.7447,2.7447,83400.0],["1993-02-08",2.8724,2.8724,2.649,2.7447,279300.0],["1993-02-09",2.7447,2.8085,2.6809,2.8085,57000.0],["1993-02-10",2.6809,2.7128,2.649,2.7128,60000.0],["1993-02-11",2.649,2.6809,2.617,2.6809,220500.0],["1993-02-12",2.617,2.7447,2.617,2.6809,157500.0],["1993-02-16",2.8085,2.8085,2.617,2.8085,41100.0],["1993-02-17",2.8724,2.9362,2.8724,2.9362,2700.0],["1993-02-18",2.8724,2.8724,2.7447,2.8724,117900.0],["1993-02-19",2.9362,2.9362,2.8085,2.9362,54600.0],["1993-02-22",2.8085,3.0,2.8085,2.8085,28200.0],["1993-02-23",2.9069,3.0028,2.9069,3.0028,20100.0],["1993-02-24",3.0028,3.1305,2.9389,3.0666,171000.0],["1993-02-25",3.0666,3.1305,3.0666,3.0986,138000.0],["1993-02-26",3.0028,3.1305,3.0028,3.0666,169200.0],["1993-03-01",3.0028,3.1944,3.0028,3.1305,76800.0],["1993-03-02",3.0028,3.0028,3.0028,3.0028,600.0],["1993-03-03",3.0028,3.2583,3.0028,3.2583,28200.0],["1993-03-04",3.0666,3.3541,3.0666,3.3541,76200.0],["1993-03-05",3.3861,3.3861,3.1944,3.3861,17100.0],["1993-03-08",3.3861,3.5777,3.3222,3.5458,125700.0],["1993-03-09",3.45,3.7694,3.45,3.7694,266400.0],["1993-03-10",3.7694,3.7694,3.5777,3.5777,70200.0],["1993-03-11",3.5777,3.5777,3.5777,3.5777,9300.0],["1993-03-12",3.5777,3.7694,3.5777,3.7055,34200.0],["1993-03-15",3.7694,4.0889,3.7055,3.8972,65700.0],["1993-03-16",4.0889,4.0889,3.8972,4.0889,229500.0],["1993-03-17",4.0889,4.2166,3.9611,4.1527,365100.0],["1993-03-18",3.9291,4.025,3.8972,3.9611,629700.0],["1993-03-19",3.8972,4.0889,3.8972,4.025,71100.0],["1993-03-22",3.8972,4.025,3.8333,3.8652,447300.0],["1993-03-23",3.7694,3.8333,3.7694,3.7694,16200.0],["1993-03-24",3.8652,3.8652,3.7694,3.7694,6000.0],["1993-03-25",3.7694,3.8652,3.7694,3.8652,1500.0],["1993-03-26",3.9611,4.025,3.7694,3.8972,115500.0],["1993-03-29",3.9611,4.025,3.8972,4.025,154800.0],["1993-03-30",3.8972,4.025,3.8972,3.993,115200.0],["1993-03-31",4.025,4.025,3.8333,3.9611,149400.0],["1993-04-01",3.8972,3.9611,3.8972,3.8972,163200.0],["1993-04-02",3.8333,3.8972,3.8333,3.8972,90000.0],["1993-04-05",3.8333,3.9611,3.8333,3.8972,177600.0],["1993-04-06",3.8333,3.8333,3.7694,3.7694,19500.0],["1993-04-07",3.7694,3.8652,3.7694,3.7694,66000.0],["1993-04-08",3.8014,3.9611,3.7694,3.8333,58800.0],["1993-04-12",3.8333,3.8972,3.7694,3.8972,113700.0],["1993-04-13",3.7694,3.9611,3.7694,3.8333,235800.0],["1993-04-14",3.7055,3.8333,3.7055,3.7055,18900.0],["1993-04-15",3.7055,3.8333,3.7055,3.7375,600900.0],["1993-04-16",3.7055,3.8333,3.7055,3.7375,159600.0],["1993-04-19",3.6736,3.8014,3.6736,3.7375,13800.0],["1993-04-20",3.7375,3.7375,3.7375,3.7375,0.0],["1993-04-21",3.8333,3.8333,3.8333,3.8333,7800.0],["1993-04-22",3.6416,3.8333,3.6416,3.8333,3600.0],["1993-04-23",3.7055,3.7375,3.7055,3.7375,444000.0],["1993-04-26",3.7055,3.8333,3.7055,3.7055,9000.0],["1993-04-27",3.8333,3.8333,3.7055,3.7694,124500.0],["1993-04-28",3.8972,3.8972,3.7694,3.8972,47400.0],["1993-04-29",3.8972,3.8972,3.7694,3.8333,53400.0],["1993-04-30",3.8333,4.0889,3.8333,4.025,177600.0],["1993-05-03",4.0889,4.0889,4.0889,4.0889,3300.0],["1993-05-04",3.9611,4.0889,3.9611,4.0889,83400.0],["1993-05-05",3.9611,4.0889,3.9611,4.0889,1500.0],["1993-05-06",3.9611,3.9611,3.9611,3.9611,1500.0],["1993-05-07",3.9611,4.0569,3.9611,3.9611,526200.0],["1993-05-10",4.0889,4.0889,3.9611,3.9611,108300.0],["1993-05-11",4.0889,4.0889,3.8333,3.8333,93600.0],["1993-05-12",3.8333,3.993,3.6416,3.7055,258900.0],["1993-05-13",3.7694,3.7694,3.6416,3.6416,350700.0],["1993-05-14",3.7375,3.7694,3.7055,3.7694,156600.0],["1993-05-17",3.7694,3.8333,3.7375,3.7694,508800.0],["1993-05-18",3.8333,3.8333,3.7055,3.7694,65700.0],["1993-05-19",3.7055,3.7055,3.7055,3.7055,1200.0],["1993-05-20",3.7055,3.7055,3.5777,3.6736,63000.0],["1993-05-21",3.6416,3.7055,3.6416,3.6416,25500.0],["1993-05-24",3.7055,3.7694,3.6416,3.6416,24000.0],["1993-05-25",3.7055,3.8333,3.7055,3.7055,58200.0],["1993-05-26",3.7694,3.8333,3.7055,3.8333,68700.0],["1993-05-27",3.7055,3.8333,3.7055,3.8014,76200.0],["1993-05-28",3.8333,3.8333,3.7055,3.7055,18000.0],["1993-06-01",3.7694,3.8972,3.7694,3.8972,418500.0],["1993-06-02",3.8972,4.2166,3.7694,4.2166,709800.0],["1993-06-03",4.2805,4.6,4.2166,4.5361,698400.0],["1993-06-04",4.5361,4.7277,4.4722,4.4722,282000.0],["1993-06-07",4.4722,4.7277,4.4722,4.7277,370800.0],["1993-06-08",4.7277,4.7277,4.4083,4.4722,240300.0],["1993-06-09",4.4083,4.5361,4.4083,4.5361,35400.0],["1993-06-10",4.5361,4.7277,4.4722,4.6,77100.0],["1993-06-11",4.7277,4.9194,4.7277,4.8555,405900.0],["1993-06-14",4.9859,4.9859,4.7302,4.7302,192000.0],["1993-06-15",4.7941,4.922,4.6024,4.7941,271200.0],["1993-06-16",4.7941,4.7941,4.4745,4.4745,141900.0],["1993-06-17",4.6024,4.7302,4.4745,4.6024,117900.0],["1993-06-18",4.6663,4.6663,4.5385,4.5385,70800.0],["1993-06-21",4.6663,4.7941,4.5385,4.7941,152700.0],["1993-06-22",4.7941,4.9859,4.7941,4.7941,347700.0],["1993-06-23",4.7941,4.9859,4.7941,4.9859,119400.0],["1993-06-24",4.8581,4.922,4.8581,4.922,262200.0],["1993-06-25",4.922,4.922,4.8581,4.922,251100.0],["1993-06-28",4.922,4.922,4.8581,4.89,196800.0],["1993-06-29",4.922,4.9859,4.7302,4.9539,288000.0],["1993-06-30",4.9859,4.9859,4.8581,4.9859,217500.0],["1993-07-01",4.9859,4.9859,4.7941,4.9859,393000.0],["1993-07-02",4.922,4.9859,4.922,4.9859,134100.0],["1993-07-06",4.9859,4.9859,4.922,4.9859,215700.0],["1993-07-07",4.9859,5.1138,4.922,5.1138,154500.0],["1993-07-08",5.1457,5.2416,5.0498,5.1777,270600.0],["1993-07-09",5.2416,5.3055,5.1138,5.2096,413700.0],["1993-07-12",5.3055,5.3055,5.1777,5.1777,38100.0],["1993-07-13",5.2416,5.3694,5.2416,5.3375,852300.0],["1993-07-14",5.3694,5.3694,5.1777,5.3694,833700.0],["1993-07-15",5.3694,5.3694,5.1777,5.2416,193500.0],["1993-07-16",5.3055,5.3055,4.9859,4.9859,129600.0],["1993-07-19",5.1138,5.1138,4.7941,4.922,156600.0],["1993-07-20",4.9859,4.9859,4.7941,4.9859,275700.0],["1993-07-21",4.9859,5.0498,4.8581,4.922,260100.0],["1993-07-22",5.0498,5.0498,4.922,5.0498,236400.0],["1993-07-23",5.0498,5.0498,4.922,4.922,50400.0],["1993-07-26",4.922,4.9859,4.7941,4.7941,161100.0],["1993-07-27",4.7941,4.8581,4.5385,4.6983,634500.0],["1993-07-28",4.8581,4.8581,4.6024,4.7302,625500.0],["1993-07-29",4.6024,4.7302,4.4106,4.4745,170400.0],["1993-07-30",4.3467,4.5385,4.2828,4.4106,80700.0],["1993-08-02",4.4106,4.4106,4.2828,4.2828,191100.0],["1993-08-03",4.4106,4.4106,4.2828,4.2828,420000.0],["1993-08-04",4.4745,5.1138,4.3467,4.9859,740100.0],["1993-08-05",5.1138,5.6891,5.0498,5.5612,1340700.0],["1993-08-06",5.6277,5.9155,5.4998,5.6917,1384800.0],["1993-08-09",5.7556,5.8835,5.5638,5.8196,829200.0],["1993-08-10",5.8835,5.9475,5.7556,5.8515,1314000.0],["1993-08-11",5.9475,5.9475,5.6917,5.6917,552600.0],["1993-08-12",5.6917,5.8196,5.5638,5.6917,359100.0],["1993-08-13",5.6917,5.7556,5.5638,5.7556,62700.0],["1993-08-16",5.6277,5.7556,5.5638,5.5638,81900.0],["1993-08-17",5.7556,5.7556,5.5638,5.7556,62700.0],["1993-08-18",5.6277,5.7556,5.6277,5.6917,331500.0],["1993-08-19",5.7556,5.7556,5.4998,5.6597,904800.0],["1993-08-20",5.6917,5.6917,5.6277,5.6277,147600.0],["1993-08-23",5.6277,5.6917,5.6277,5.6917,141000.0],["1993-08-24",5.7556,6.2672,5.6277,6.2033,1937400.0],["1993-08-25",6.2672,6.6509,5.9475,6.2033,1637100.0],["1993-08-26",6.2033,6.2033,5.8835,5.9475,505500.0],["1993-08-27",5.9155,5.9475,5.8196,5.8196,4380000.0],["1993-08-30",5.8196,5.8835,5.7556,5.8835,587400.0],["1993-08-31",5.8196,5.8196,5.4998,5.5638,795600.0],["1993-09-01",5.6277,5.7556,5.5638,5.7556,1077300.0],["1993-09-02",5.7556,5.8835,5.6277,5.8835,741600.0],["1993-09-03",5.8835,5.8835,5.7556,5.7556,347700.0],["1993-09-07",5.8835,5.8835,5.7556,5.8196,1529100.0],["1993-09-08",5.7556,5.8835,5.7556,5.7876,443700.0],["1993-09-09",5.8835,5.8835,5.6917,5.6917,676200.0],["1993-09-10",5.6277,5.8196,5.4998,5.6917,254100.0],["1993-09-13",5.4998,5.6917,5.0522,5.244,813000.0],["1993-09-14",5.244,5.6917,5.244,5.6277,1138200.0],["1993-09-15",5.6917,6.0114,5.5638,5.8835,467400.0],["1993-09-16",6.0114,6.0754,5.9155,6.0754,573300.0],["1993-09-17",6.0754,6.0754,5.9475,5.9475,161100.0],["1993-09-20",6.0754,6.0754,5.9475,6.0754,382200.0],["1993-09-21",6.0434,6.3312,5.8835,6.0114,1338900.0],["1993-09-22",5.8835,6.2033,5.8835,6.1074,203700.0],["1993-09-23",6.2033,6.2033,6.0754,6.0754,638700.0],["1993-09-24",6.2033,6.523,6.0754,6.523,298500.0],["1993-09-27",6.3951,6.523,6.2672,6.3312,322800.0],["1993-09-28",6.4591,6.4591,6.2672,6.4591,128400.0],["1993-09-29",6.4591,6.4591,6.2992,6.3312,85500.0],["1993-09-30",6.3951,6.3951,6.1393,6.2033,118500.0],["1993-10-01",6.3312,6.3312,6.2033,6.2992,128400.0],["1993-10-04",6.2033,6.3312,6.2033,6.2992,100200.0],["1993-10-05",6.2672,6.6509,6.2033,6.523,653100.0],["1993-10-06",6.587,6.587,6.3312,6.3312,375600.0],["1993-10-07",6.3312,6.4591,6.3312,6.3632,59700.0],["1993-10-08",6.4591,6.523,6.3312,6.523,91800.0],["1993-10-11",6.523,6.523,6.4591,6.4911,85500.0],["1993-10-12",6.523,6.523,6.4591,6.4911,87900.0],["1993-10-13",6.523,6.523,6.3951,6.3951,34200.0],["1993-10-14",6.3951,6.7788,6.3951,6.6509,431700.0],["1993-10-15",6.7788,6.8428,6.7149,6.7149,327300.0],["1993-10-18",6.9067,7.0346,6.7788,7.0346,914400.0],["1993-10-19",6.9067,7.0346,6.6509,6.6509,246300.0],["1993-10-20",6.6509,6.7788,6.3951,6.523,375300.0],["1993-10-21",6.3951,6.7149,6.3951,6.7149,555300.0],["1993-10-22",6.7149,6.9707,6.587,6.8428,1048800.0],["1993-10-25",6.9707,6.9707,6.7788,6.9707,1749900.0],["1993-10-26",6.9707,7.0346,6.8428,7.0346,1159800.0],["1993-10-27",7.0347,7.0347,6.9067,6.9067,723000.0],["1993-10-28",6.8428,6.9707,6.8428,6.9707,582900.0],["1993-10-29",6.9707,6.9707,6.7788,6.9707,729300.0],["1993-11-01",7.0346,7.4184,6.9067,7.2905,617700.0],["1993-11-02",7.2904,7.4823,7.1625,7.4184,1111800.0],["1993-11-03",7.4184,7.4184,7.2904,7.4184,722400.0],["1993-11-04",7.4823,7.9939,7.4184,7.6742,2750100.0],["1993-11-05",7.7407,7.8047,7.6127,7.8047,1210500.0],["1993-11-08",7.8047,8.5084,7.6767,8.4444,1964700.0],["1993-11-09",8.6363,8.7003,8.3804,8.5084,1739400.0],["1993-11-10",8.5084,8.6363,8.3164,8.6043,1276200.0],["1993-11-11",8.6363,8.6363,8.3804,8.4444,414600.0],["1993-11-12",8.3804,8.5084,8.3164,8.3804,900000.0],["1993-11-15",8.4444,8.5084,8.3164,8.4444,1361700.0],["1993-11-16",8.3804,8.5084,8.1245,8.1885,636000.0],["1993-11-17",8.3164,8.3164,8.1245,8.3164,659100.0],["1993-11-18",8.3164,8.4444,8.1245,8.3804,1037700.0],["1993-11-19",8.4444,8.5084,8.3804,8.4764,747900.0],["1993-11-22",8.5084,8.5084,8.3804,8.5084,576600.0],["1993-11-23",8.5084,8.5084,8.3164,8.4444,419400.0],["1993-11-24",8.4444,8.5084,8.3164,8.3804,363300.0],["1993-11-26",8.3164,8.5084,8.3164,8.4124,94500.0],["1993-11-29",8.5084,8.5084,8.2525,8.2525,390000.0],["1993-11-30",8.1885,8.3804,8.0606,8.0606,273300.0],["1993-12-01",8.1885,8.1885,8.0606,8.1885,311100.0],["1993-12-02",8.1885,8.1885,8.0606,8.1885,266400.0],["1993-12-03",8.1885,8.2525,7.9966,7.9966,731100.0],["1993-12-06",8.1245,8.2525,7.9966,8.1245,513000.0],["1993-12-07",8.1885,8.1885,7.8047,7.8047,358200.0],["1993-12-08",7.8047,7.9326,7.8047,7.8047,267600.0],["1993-12-09",7.8047,8.0606,7.8047,8.0606,376500.0],["1993-12-10",7.9326,8.1245,7.9326,8.1245,93600.0],["1993-12-13",7.9966,8.1245,7.9326,7.9646,617100.0],["1993-12-14",7.9966,7.9966,7.8047,7.8686,270000.0],["1993-12-15",7.9966,7.9966,7.8047,7.8686,64200.0],["1993-12-16",7.9966,7.9966,7.6767,7.6767,2084700.0],["1993-12-17",7.6767,7.8047,7.4208,7.4848,835800.0],["1993-12-20",7.4208,7.5488,7.1649,7.3888,1473300.0],["1993-12-21",7.3569,7.5488,7.3569,7.4848,382800.0],["1993-12-22",7.4848,7.6127,7.3569,7.4208,558600.0],["1993-12-23",7.4848,7.6767,7.4848,7.6447,641700.0],["1993-12-27",7.6767,7.8686,7.5488,7.8686,1428000.0],["1993-12-28",7.8686,8.3804,7.8686,8.3164,968400.0],["1993-12-29",8.3804,8.7003,8.3164,8.5723,489600.0],["1993-12-30",8.5084,8.7643,8.5084,8.6363,228600.0],["1993-12-31",8.6363,8.7643,8.6363,8.7323,78900.0],["1994-01-03",8.7643,8.7643,8.5723,8.6363,252600.0],["1994-01-04",8.7003,8.7003,8.5084,8.5084,318900.0],["1994-01-05",8.5084,8.8922,8.5084,8.7643,483000.0],["1994-01-06",8.7643,9.1481,8.7643,9.0841,1356000.0],["1994-01-07",9.1481,9.404,9.0841,9.276,708000.0],["1994-01-10",9.404,9.468,9.276,9.404,451500.0],["1994-01-11",9.404,9.468,9.0841,9.34,1048800.0],["1994-01-12",9.2121,9.34,9.0841,9.1481,389700.0],["1994-01-13",9.2121,9.2121,8.9562,9.1481,227700.0],["1994-01-14",9.0201,9.1481,8.8282,8.8922,540600.0],["1994-01-17",8.8282,9.0841,8.8282,9.0841,270900.0],["1994-01-18",9.0841,9.276,8.9562,9.1481,437700.0],["1994-01-19",9.276,9.34,9.1481,9.34,208800.0],["1994-01-20",9.34,9.6599,9.2121,9.6599,610200.0],["1994-01-21",9.7878,9.9158,9.6599,9.8518,556200.0],["1994-01-24",9.7878,9.9797,9.6599,9.8518,443400.0],["1994-01-25",9.9158,10.0437,9.7239,10.0437,572100.0],["1994-01-26",10.1717,10.1717,9.9158,9.9797,434700.0],["1994-01-27",9.9797,10.1077,9.9797,10.1077,613200.0],["1994-01-28",10.1077,10.2356,9.9797,10.1077,468900.0],["1994-01-31",10.2996,10.2996,10.1717,10.1717,522900.0],["1994-02-01",10.2996,10.2996,10.0437,10.1717,416100.0],["1994-02-02",10.1717,10.1717,10.0437,10.1077,160800.0],["1994-02-03",10.0437,10.1077,9.9158,9.9797,808200.0],["1994-02-04",9.9158,10.0437,9.7238,9.7238,1418700.0],["1994-02-07",9.5984,9.7264,9.5984,9.6944,779400.0],["1994-02-08",9.7264,10.0464,9.5984,10.0464,699600.0],["1994-02-09",10.3023,10.5583,10.1743,10.3663,864000.0],["1994-02-10",10.3663,10.3663,10.0464,10.0464,1570800.0],["1994-02-11",10.1743,10.1743,9.9824,10.0144,237600.0],["1994-02-14",9.9824,10.1103,9.9184,9.9504,565500.0],["1994-02-15",9.9824,10.0464,9.9184,9.9824,741600.0],["1994-02-16",10.0464,10.1743,9.9824,10.1743,226500.0],["1994-02-17",10.1743,10.1743,9.9184,9.9184,795600.0],["1994-02-18",10.0464,10.0464,9.9184,9.9824,395100.0],["1994-02-22",10.0464,10.0464,9.5024,9.7264,2801400.0],["1994-02-23",9.6624,9.8544,9.5984,9.7264,1668300.0],["1994-02-24",9.7264,10.0464,9.7264,9.9824,392700.0],["1994-02-25",10.0464,10.4943,10.0464,10.4943,887100.0],["1994-02-28",10.3663,10.6862,10.3663,10.6223,464700.0],["1994-03-01",10.7502,10.7502,10.4943,10.5583,679800.0],["1994-03-02",10.5583,10.6223,10.3023,10.6223,311400.0],["1994-03-03",10.6223,10.6862,10.4303,10.6223,124200.0],["1994-03-04",10.5583,10.6863,10.5583,10.5903,403200.0],["1994-03-07",10.5583,10.6863,10.5583,10.6863,251700.0],["1994-03-08",10.7502,11.1342,10.6862,11.0702,336300.0],["1994-03-09",11.1982,11.1982,11.1342,11.1982,154800.0],["1994-03-10",11.1982,11.3261,11.0702,11.3261,124200.0],["1994-03-11",11.3261,11.3901,11.1342,11.3901,339900.0],["1994-03-14",11.3901,11.4541,11.1342,11.1982,897600.0],["1994-03-15",11.2622,11.2622,11.0702,11.1022,134100.0],["1994-03-16",11.0702,11.1982,11.0702,11.0702,621900.0],["1994-03-17",11.1982,11.3261,11.0702,11.2622,441600.0],["1994-03-18",11.1982,11.3261,11.1982,11.1982,315000.0],["1994-03-21",11.1982,11.3261,11.0062,11.0062,353400.0],["1994-03-22",10.9422,11.0702,10.4943,10.6223,881100.0],["1994-03-23",10.7502,10.7502,10.5583,10.6863,202800.0],["1994-03-24",10.5583,10.7502,10.4303,10.6863,1019700.0],["1994-03-25",10.5583,10.7502,10.4303,10.4943,504900.0],["1994-03-28",10.4943,10.4943,9.8544,10.0464,390600.0],["1994-03-29",9.7264,9.8224,9.1505,9.1505,2079000.0],["1994-03-30",9.1505,9.3105,8.8306,9.2785,968400.0],["1994-03-31",9.4065,9.4065,8.9585,9.0865,709500.0],["1994-04-04",9.0225,9.0865,8.8625,9.0225,445800.0],["1994-04-05",9.0225,10.1743,8.8945,10.0783,661800.0],["1994-04-06",10.1423,10.1423,9.8224,9.9824,317400.0],["1994-04-07",10.2383,10.3343,10.1743,10.3343,266700.0],["1994-04-08",10.2703,10.3023,10.1423,10.1743,268800.0],["1994-04-11",10.2063,10.2383,10.1103,10.2063,81600.0],["1994-04-12",10.2383,10.2383,10.0464,10.0783,120000.0],["1994-04-13",10.0464,10.0464,9.6624,9.8864,200700.0],["1994-04-14",9.8224,9.8224,9.6944,9.7584,66900.0],["1994-04-15",9.7904,9.7904,9.5344,9.5664,157200.0],["1994-04-18",9.5664,9.5984,8.9585,9.0545,161100.0],["1994-04-19",8.9905,8.9905,8.3186,8.6706,661500.0],["1994-04-20",8.7346,8.8625,8.4466,8.4786,167100.0],["1994-04-21",8.2866,8.6706,8.2546,8.6706,351600.0],["1994-04-22",8.7026,8.7346,8.4786,8.4786,101100.0],["1994-04-25",8.5106,9.0865,8.5106,9.0225,754500.0],["1994-04-26",9.1505,9.5344,9.1505,9.3745,414000.0],["1994-04-28",9.5344,11.0062,9.5344,10.7502,1194600.0],["1994-04-29",10.6862,11.8381,10.6223,11.2941,1058400.0],["1994-05-02",11.1342,11.1342,10.4623,11.0062,749100.0],["1994-05-03",10.9102,11.3901,10.9102,11.3581,479400.0],["1994-05-04",11.4221,11.7421,11.1342,11.6141,429000.0],["1994-05-05",11.3261,11.3261,10.7822,10.9102,352800.0],["1994-05-06",10.8462,11.1982,10.8142,11.1342,500400.0],["1994-05-09",11.1342,11.1342,10.9422,11.0382,236100.0],["1994-05-10",10.9447,11.0087,10.7207,10.7527,161400.0],["1994-05-11",10.8167,10.8487,10.1767,10.3687,508500.0],["1994-05-12",10.4327,10.7527,10.4007,10.7527,647400.0],["1994-05-13",10.7207,10.7207,10.6247,10.6887,207900.0],["1994-05-16",10.6567,10.7207,10.6247,10.7207,132600.0],["1994-05-17",10.7207,10.7207,10.1447,10.4967,347100.0],["1994-05-18",10.5927,10.6567,10.5607,10.5607,274800.0],["1994-05-19",10.5287,10.5607,10.4007,10.4647,135000.0],["1994-05-20",10.3367,10.3687,10.1767,10.2087,319800.0],["1994-05-23",10.2407,10.2727,10.1447,10.1767,70200.0],["1994-05-24",10.2407,10.2407,9.7607,9.7607,294300.0],["1994-05-25",9.7607,9.7607,9.3126,9.4726,370500.0],["1994-05-26",9.4726,9.5046,9.2166,9.4406,453600.0],["1994-05-27",9.4406,9.5046,9.4086,9.4726,100500.0],["1994-05-31",9.4086,9.9527,9.4086,9.8567,709200.0],["1994-06-01",9.8567,10.6887,9.8247,10.3367,528000.0],["1994-06-02",10.3687,10.3687,10.1447,10.1447,65400.0],["1994-06-03",10.1447,10.5607,10.1447,10.2727,134700.0],["1994-06-06",10.3047,10.3367,10.1127,10.1767,64500.0],["1994-06-07",10.1767,10.1767,10.0487,10.1447,72600.0],["1994-06-08",10.1127,10.1127,9.9207,9.9527,77100.0],["1994-06-09",9.8887,9.9207,9.8247,9.8247,105000.0],["1994-06-10",9.8567,10.0807,9.8567,9.9847,82800.0],["1994-06-13",10.0487,10.2087,10.0487,10.1447,38400.0],["1994-06-14",10.1447,10.3367,10.1447,10.3367,65400.0],["1994-06-15",10.3367,10.4007,10.2407,10.2727,55800.0],["1994-06-16",10.3367,10.3367,10.2407,10.2407,55200.0],["1994-06-17",10.3047,10.3047,10.0487,10.0487,93300.0],["1994-06-20",9.8247,9.8567,9.6007,9.6007,120900.0],["1994-06-21",9.6647,9.8247,9.6007,9.6007,138900.0],["1994-06-22",9.6327,9.6647,9.6007,9.6327,3093900.0],["1994-06-23",9.6647,9.7927,9.6006,9.7287,1265700.0],["1994-06-24",9.6647,9.6967,9.5046,9.5687,825300.0],["1994-06-27",9.5687,9.5687,9.4086,9.4726,567000.0],["1994-06-28",9.5367,9.5687,9.4726,9.5367,774300.0],["1994-06-29",9.5046,9.5686,9.4406,9.5046,324900.0],["1994-06-30",9.5687,9.5687,9.3446,9.3766,479100.0],["1994-07-01",9.4086,9.5047,9.2166,9.2806,178200.0],["1994-07-05",9.5046,9.5046,9.2806,9.3766,194700.0],["1994-07-06",9.4726,9.6967,9.3766,9.3766,839400.0],["1994-07-07",9.6967,9.8567,9.4726,9.5687,730200.0],["1994-07-08",9.5687,9.9847,9.4726,9.7927,1202700.0],["1994-07-11",9.7927,10.2407,9.7927,10.1767,390900.0],["1994-07-12",10.1767,10.7527,10.0807,10.6247,480300.0],["1994-07-13",10.7527,10.8167,10.5607,10.5927,338400.0],["1994-07-14",10.5927,10.7527,10.5927,10.7207,464100.0],["1994-07-15",10.6887,10.8487,10.6887,10.7527,274200.0],["1994-07-18",10.7527,11.2648,10.7527,11.2648,279900.0],["1994-07-19",11.3288,11.4568,11.3288,11.3288,697800.0],["1994-07-20",11.1368,11.1688,10.8487,10.8807,312300.0],["1994-07-21",10.8807,11.0087,10.8807,10.8807,75600.0],["1994-07-22",10.8807,11.0728,10.7847,10.8487,216000.0],["1994-07-25",10.9127,11.2008,10.9127,11.1368,202500.0],["1994-07-26",11.2648,11.2648,11.1048,11.2328,159300.0],["1994-07-27",11.1688,11.4248,11.1368,11.3928,372300.0],["1994-07-28",11.3928,11.3928,11.1368,11.2328,641100.0],["1994-07-29",11.2648,11.4888,11.2648,11.4568,297900.0],["1994-08-01",11.5208,11.6488,11.4888,11.4888,693000.0],["1994-08-02",11.7128,12.0968,11.6808,12.0648,1103400.0],["1994-08-03",12.1288,12.4168,12.1288,12.3208,757200.0],["1994-08-04",12.2888,12.2888,11.8728,12.0328,827100.0],["1994-08-05",12.0008,12.0328,11.8728,11.9048,327000.0],["1994-08-08",11.9048,12.0648,11.5848,12.0008,283500.0],["1994-08-09",11.9714,12.2274,11.9714,12.1954,272700.0],["1994-08-10",12.1954,12.1954,11.9394,11.9714,251700.0],["1994-08-11",11.9714,12.1314,11.9074,12.0354,361200.0],["1994-08-12",12.1954,12.3555,12.0994,12.1634,357600.0],["1994-08-15",12.2274,12.2274,12.1634,12.1954,189600.0],["1994-08-16",12.2274,12.2274,12.1314,12.1634,253200.0],["1994-08-17",12.1954,12.2594,12.1314,12.1954,392700.0],["1994-08-18",12.1954,12.2274,12.0994,12.0994,476400.0],["1994-08-19",12.0354,12.0674,11.7473,11.7473,280800.0],["1994-08-22",11.7473,11.7473,11.1711,11.1711,487200.0],["1994-08-23",11.5232,11.6513,11.4912,11.5873,1548600.0],["1994-08-24",11.6513,12.1314,11.5873,12.0994,809100.0],["1994-08-25",12.0994,12.1634,11.8433,12.1634,342300.0],["1994-08-26",12.2274,12.7076,12.0354,12.6116,382800.0],["1994-08-29",12.5795,12.7716,12.5475,12.6756,288900.0],["1994-08-30",12.6115,12.6115,12.3875,12.4835,629700.0],["1994-08-31",12.4195,12.8036,12.3875,12.6756,316800.0],["1994-09-01",12.6115,12.6756,12.3875,12.4835,361800.0],["1994-09-02",12.4835,12.6115,12.4835,12.5155,182100.0],["1994-09-06",12.4515,12.4515,12.1954,12.2594,108000.0],["1994-09-07",12.1954,12.2594,11.8113,11.9073,192900.0],["1994-09-08",11.9714,12.1954,11.9073,12.1634,379200.0],["1994-09-09",12.0674,12.0674,11.5873,11.8113,156900.0],["1994-09-12",11.7793,11.7793,11.4592,11.4912,221100.0],["1994-09-13",11.6193,11.8113,11.6193,11.7153,201000.0],["1994-09-14",11.6833,11.7473,11.5232,11.5873,189600.0],["1994-09-15",11.5873,11.7473,11.5232,11.7153,286800.0],["1994-09-16",11.7793,11.7793,11.3952,11.5232,591900.0],["1994-09-19",11.4912,11.5232,11.4592,11.5232,329100.0],["1994-09-20",11.4912,11.5232,11.2992,11.4912,196800.0],["1994-09-21",11.4272,11.5232,11.3312,11.4272,206700.0],["1994-09-22",11.3952,11.4592,11.3312,11.3632,176700.0],["1994-09-23",11.3952,11.5232,11.3312,11.3632,318000.0],["1994-09-26",11.3632,11.6193,11.3632,11.5873,605400.0],["1994-09-27",11.5873,11.6833,11.5552,11.6193,131400.0],["1994-09-28",11.6193,12.1634,11.6193,12.0354,359700.0],["1994-09-29",12.0354,12.4195,12.0354,12.3235,209100.0],["1994-09-30",12.8036,12.8356,12.6116,12.8356,724500.0],["1994-10-03",12.8036,13.3157,12.7396,13.1557,573300.0],["1994-10-04",13.1877,13.2837,12.7076,12.7396,455100.0],["1994-10-05",12.7076,12.7716,12.3875,12.5475,209400.0],["1994-10-06",12.5475,12.7076,12.5475,12.5795,79500.0],["1994-10-07",12.5475,12.5795,12.3875,12.3875,204600.0],["1994-10-10",12.4515,12.4515,12.2274,12.2274,162900.0],["1994-10-11",12.2274,12.3875,12.1954,12.2915,434400.0],["1994-10-12",12.3555,12.7396,12.2915,12.6116,222000.0],["1994-10-13",12.6116,12.8036,12.6116,12.6436,229200.0],["1994-10-14",12.7396,12.7716,12.6116,12.6436,126300.0],["1994-10-17",12.6115,12.6436,12.4195,12.5155,120000.0],["1994-10-18",12.5155,12.5475,12.4515,12.4515,37200.0],["1994-10-19",12.4835,12.4835,12.2915,12.3235,63300.0],["1994-10-20",12.3235,12.3235,12.1314,12.1954,59400.0],["1994-10-21",12.1634,12.1634,12.0354,12.1314,172500.0],["1994-10-24",12.1634,12.4195,12.1634,12.3235,290700.0],["1994-10-25",12.2915,12.2915,12.1314,12.2594,120900.0],["1994-10-26",12.1954,12.2274,12.1314,12.1314,67200.0],["1994-10-27",12.1634,12.6756,12.1634,12.6436,714300.0],["1994-10-28",12.6756,13.6999,12.6756,13.4438,472200.0],["1994-10-31",13.5078,14.116,13.4438,14.084,390600.0],["1994-11-01",13.6999,13.6999,13.4118,13.4118,485400.0],["1994-11-02",13.4438,13.4758,13.1877,13.1877,102600.0],["1994-11-03",13.1557,13.3798,13.0277,13.0277,260700.0],["1994-11-04",12.9316,12.9636,12.8036,12.8036,342300.0],["1994-11-07",12.8036,13.0597,12.8036,13.0277,292500.0],["1994-11-08",12.9342,13.0622,12.8381,12.9982,163800.0],["1994-11-09",13.0622,13.3824,13.0622,13.1903,333600.0],["1994-11-10",13.1583,13.2543,12.8381,12.8381,119400.0],["1994-11-11",12.8701,12.8862,12.614,12.614,249300.0],["1994-11-14",12.614,13.3184,12.582,13.2223,353100.0],["1994-11-15",13.2863,13.4784,13.1903,13.2863,185700.0],["1994-11-16",13.2864,13.2864,13.0622,13.0943,292800.0],["1994-11-17",13.0943,13.0943,12.582,12.7421,297300.0],["1994-11-18",12.7101,12.8061,12.7101,12.7741,75300.0],["1994-11-21",12.7741,12.8061,11.9737,12.0057,873600.0],["1994-11-22",12.0057,12.0377,11.6856,11.6856,244200.0],["1994-11-23",11.5255,11.5895,11.2694,11.4935,269400.0],["1994-11-25",11.4935,11.8777,11.4295,11.8777,146700.0],["1994-11-28",11.9097,12.1978,11.8136,11.9097,120000.0],["1994-11-29",11.9097,11.9417,11.6216,11.7816,280200.0],["1994-11-30",11.8457,11.9417,11.6536,11.6856,86400.0],["1994-12-01",11.6856,11.6856,11.0133,11.2694,682500.0],["1994-12-02",11.3334,11.3334,11.1413,11.1413,249900.0],["1994-12-05",11.1413,11.1733,10.7251,10.7251,360600.0],["1994-12-06",10.1168,10.2449,9.7647,10.2449,2958000.0],["1994-12-07",10.501,10.6931,10.3409,10.3409,2113800.0],["1994-12-08",10.469,10.469,9.6686,9.7006,968100.0],["1994-12-09",9.7326,9.8287,9.5726,9.6686,518700.0],["1994-12-12",9.6046,9.6366,9.3485,9.4125,599700.0],["1994-12-13",9.4445,9.9568,9.4445,9.9247,948900.0],["1994-12-14",9.9888,10.373,9.9888,10.2129,606000.0],["1994-12-15",10.3409,10.3409,10.2449,10.3089,805200.0],["1994-12-16",10.373,11.3814,10.373,11.0453,468600.0],["1994-12-19",11.0933,11.3814,10.9492,11.0933,299600.0],["1994-12-20",11.1413,11.5255,11.1413,11.4295,636600.0],["1994-12-21",11.3334,11.4775,11.1413,11.1893,230000.0],["1994-12-22",11.2854,11.6216,11.2854,11.4775,339400.0],["1994-12-23",11.4775,11.5735,11.4775,11.5735,65800.0],["1994-12-27",11.6215,11.7176,11.5255,11.5255,145600.0],["1994-12-28",11.5255,11.5735,11.5255,11.5735,92200.0],["1994-12-29",11.4775,11.5255,11.2854,11.5255,279200.0],["1994-12-30",11.5255,11.6696,11.4295,11.6696,203200.0],["1995-01-03",11.7176,11.8617,11.3334,11.3814,151200.0],["1995-01-04",11.3814,11.4775,11.3814,11.4295,66800.0],["1995-01-05",11.4295,11.4775,11.3334,11.3334,236400.0],["1995-01-06",11.3814,11.7176,11.3334,11.3814,373800.0],["1995-01-09",11.3814,11.6215,11.3814,11.5255,249400.0],["1995-01-10",11.5735,11.5735,11.3334,11.4295,47600.0],["1995-01-11",11.8136,11.8136,11.4775,11.5255,244000.0],["1995-01-12",11.4775,11.7656,11.4775,11.7176,328000.0],["1995-01-13",11.7176,11.7176,11.6216,11.7176,168600.0],["1995-01-16",11.7176,12.1018,11.7176,12.1018,448200.0],["1995-01-17",12.1018,12.2459,12.1018,12.2459,325400.0],["1995-01-18",12.1978,12.1978,11.9577,12.1018,420400.0],["1995-01-19",12.0538,12.1018,11.7176,11.8136,195200.0],["1995-01-20",11.8136,11.8136,11.6216,11.7176,277800.0],["1995-01-23",11.6215,11.6215,11.4295,11.5255,197600.0],["1995-01-24",11.5255,11.8136,11.5255,11.7176,139200.0],["1995-01-25",11.6696,11.8136,11.5255,11.5255,148600.0],["1995-01-26",11.4295,11.6696,11.4295,11.6216,302200.0],["1995-01-27",11.6696,11.7656,11.6696,11.6696,109600.0],["1995-01-30",11.6696,11.7656,11.3334,11.4775,361000.0],["1995-01-31",11.4295,11.4775,11.1413,11.2854,165000.0],["1995-02-01",11.3334,11.4295,11.2854,11.2854,163400.0],["1995-02-02",11.3334,11.3334,11.1413,11.2374,120400.0],["1995-02-03",11.1413,11.2854,10.9492,11.0453,907800.0],["1995-02-06",10.9012,10.9012,10.517,10.7571,766000.0],["1995-02-07",11.1893,11.1893,10.7091,10.8532,583800.0],["1995-02-08",11.3334,11.6696,10.517,10.6611,1496200.0],["1995-02-09",10.9492,11.0933,10.6611,10.7091,1021600.0],["1995-02-10",10.7571,10.9012,10.7571,10.8532,242600.0],["1995-02-13",10.8052,10.9012,10.6611,10.7091,463000.0],["1995-02-14",10.713,10.761,10.6649,10.761,496200.0],["1995-02-15",10.713,10.8571,10.713,10.809,464000.0],["1995-02-16",10.8571,10.9051,10.713,10.8571,170400.0],["1995-02-17",10.809,10.9051,10.713,10.809,92400.0],["1995-02-21",10.761,10.9051,10.6649,10.6649,524400.0],["1995-02-22",10.6649,10.761,10.4247,10.5688,1403200.0],["1995-02-23",10.6649,10.8571,10.5688,10.6169,258400.0],["1995-02-24",10.6649,10.713,10.4247,10.4728,330600.0],["1995-02-27",10.4728,10.4728,9.9924,9.9924,340400.0],["1995-02-28",10.1365,10.1365,9.8963,9.9443,369800.0],["1995-03-01",9.9924,10.2806,9.9924,10.2806,458200.0],["1995-03-02",10.2806,10.2806,10.1365,10.2806,223000.0],["1995-03-03",10.2326,10.2806,10.1845,10.1845,791600.0],["1995-03-06",10.1365,10.1845,9.9443,9.9924,557600.0],["1995-03-07",10.0404,10.0404,9.512,9.608,256000.0],["1995-03-08",9.6561,9.9683,9.6561,9.8963,472800.0],["1995-03-09",9.8963,10.1365,9.8963,9.9924,817000.0],["1995-03-10",9.8963,10.5208,9.8963,10.2806,390000.0],["1995-03-13",10.4728,10.5688,10.4247,10.5208,373200.0],["1995-03-14",10.5208,10.761,10.5208,10.713,404200.0],["1995-03-15",10.761,11.6738,10.713,11.4336,1176000.0],["1995-03-16",11.4816,11.8179,11.3855,11.4336,369000.0],["1995-03-17",11.3855,11.5296,11.1934,11.4816,442000.0],["1995-03-20",11.5296,11.7218,11.5296,11.6257,202800.0],["1995-03-21",11.5296,11.5777,11.3855,11.4816,114000.0],["1995-03-22",11.4816,11.5296,11.4336,11.4816,179600.0],["1995-03-23",11.5296,11.8659,11.5296,11.7698,197800.0],["1995-03-24",11.8179,11.8179,11.5777,11.7218,122400.0],["1995-03-27",11.7218,11.8659,11.6738,11.7698,461600.0],["1995-03-28",11.8179,11.8179,11.6738,11.8179,182200.0],["1995-03-29",12.5385,12.6826,11.8179,11.8179,393400.0],["1995-03-30",12.0581,12.5385,12.01,12.4424,526800.0],["1995-03-31",12.3944,12.7787,12.0581,12.7306,296400.0],["1995-04-03",12.7306,12.7306,12.3463,12.3944,291200.0],["1995-04-04",12.3463,12.6346,12.3463,12.4904,136600.0],["1995-04-05",12.4904,12.6826,12.4904,12.6346,143600.0],["1995-04-06",12.7306,12.9708,12.5385,12.5385,899600.0],["1995-04-07",12.6826,12.9708,12.6826,12.7787,435200.0],["1995-04-10",12.8748,13.4512,12.8748,13.211,376800.0],["1995-04-11",13.2591,13.4513,13.2111,13.4513,214400.0],["1995-04-12",13.3552,13.6434,13.3552,13.5473,345400.0],["1995-04-13",13.6434,13.9317,13.5473,13.6914,499000.0],["1995-04-17",13.7875,13.9797,13.6434,13.6434,164800.0],["1995-04-18",13.5954,13.6914,13.2591,13.5473,265600.0],["1995-04-19",13.4993,13.5954,13.3552,13.4032,319600.0],["1995-04-20",13.4032,13.4512,13.3071,13.4032,454400.0],["1995-04-21",13.4032,13.4993,13.3552,13.4513,180400.0],["1995-04-24",13.4993,13.4993,13.2591,13.4513,176800.0],["1995-04-25",13.4032,13.6434,13.4032,13.6434,121000.0],["1995-04-26",13.7395,14.1719,13.7395,14.0277,271400.0],["1995-04-27",14.1719,14.316,13.4513,13.7395,363000.0],["1995-04-28",13.7395,13.8356,13.6434,13.6914,237200.0],["1995-05-01",13.7875,13.8356,13.6915,13.7395,277000.0],["1995-05-02",13.6915,13.7395,13.6434,13.7395,371200.0],["1995-05-03",13.6915,13.8356,13.6434,13.7395,88200.0],["1995-05-04",13.7875,13.7875,13.6434,13.6434,207200.0],["1995-05-05",13.6434,13.6434,12.7787,13.163,342600.0],["1995-05-08",13.163,13.163,13.0189,13.0669,106600.0],["1995-05-09",13.163,13.3071,13.0669,13.3071,320200.0],["1995-05-10",13.2629,13.4551,13.1668,13.4071,172800.0],["1995-05-11",13.359,14.0318,13.359,13.9837,1505200.0],["1995-05-12",13.9357,14.4643,13.8876,14.4643,373200.0],["1995-05-15",14.5604,15.2812,14.4643,14.8487,510800.0],["1995-05-16",14.8487,15.3292,14.8487,15.089,580000.0],["1995-05-17",15.089,15.2331,14.9448,14.9929,348600.0],["1995-05-18",15.0409,15.3292,14.8968,14.8968,228000.0],["1995-05-19",14.8007,14.8007,14.0798,14.5123,325400.0],["1995-05-22",14.5604,15.7617,14.5123,15.5215,576800.0],["1995-05-23",15.4253,15.4253,14.8968,14.8968,478600.0],["1995-05-24",14.8968,14.9448,14.4643,14.5604,232800.0],["1995-05-25",14.5604,14.8007,14.5604,14.6084,231800.0],["1995-05-26",14.6565,14.6565,14.4643,14.5604,120600.0],["1995-05-30",14.6084,14.7526,14.4643,14.5604,65800.0],["1995-05-31",14.5604,14.6084,14.3201,14.5604,298600.0],["1995-06-01",14.5604,14.7526,14.5123,14.6084,82400.0],["1995-06-02",14.4162,14.4643,14.3201,14.3201,77800.0],["1995-06-05",14.4162,14.4643,14.224,14.4162,219200.0],["1995-06-06",14.4162,14.6084,14.3682,14.4643,107800.0],["1995-06-07",14.4643,14.6084,14.3682,14.4643,252600.0],["1995-06-08",14.4643,14.4643,14.3201,14.3201,409000.0],["1995-06-09",14.3201,14.4162,14.2721,14.4162,160600.0],["1995-06-12",14.4162,14.5123,14.3682,14.4162,454000.0],["1995-06-13",14.4162,14.6565,14.4162,14.6084,206000.0],["1995-06-14",14.6084,15.089,14.6084,15.0409,534800.0],["1995-06-15",14.9929,15.089,14.7526,14.8968,525200.0],["1995-06-16",14.8487,14.8968,14.7045,14.7526,57200.0],["1995-06-19",14.8006,14.8968,14.7045,14.8006,365800.0],["1995-06-20",14.8006,15.137,14.8006,15.089,76200.0],["1995-06-21",15.137,15.2331,14.8968,15.1851,277000.0],["1995-06-22",15.2812,15.2812,14.9448,14.9448,121600.0],["1995-06-23",15.0409,15.089,14.7526,14.8006,366600.0],["1995-06-26",14.9448,14.9448,14.8006,14.8006,60400.0],["1995-06-27",14.8006,14.8487,14.7045,14.8006,169600.0],["1995-06-28",14.8007,14.8007,14.4643,14.5123,89200.0],["1995-06-29",14.4162,14.4162,14.1279,14.2721,235000.0],["1995-06-30",14.2721,14.5123,14.1279,14.4162,223200.0],["1995-07-03",14.4643,14.6565,14.4643,14.6565,19800.0],["1995-07-05",14.7526,15.5215,14.7526,15.5215,330200.0],["1995-07-06",15.4734,16.867,15.3773,16.8189,524000.0],["1995-07-07",16.5306,17.2995,16.4825,17.1553,450400.0],["1995-07-10",17.0592,17.3956,16.9631,17.3956,346800.0],["1995-07-11",17.3956,17.3956,17.1072,17.2034,450000.0],["1995-07-12",17.2034,17.2034,16.8189,17.1072,317800.0],["1995-07-13",16.8189,16.867,16.5306,16.5786,484400.0],["1995-07-14",16.6748,17.0111,16.2423,17.0111,304000.0],["1995-07-17",17.1072,17.5878,17.1072,17.3475,135600.0],["1995-07-18",17.4436,17.5878,17.2514,17.3475,314000.0],["1995-07-19",17.2995,17.3475,16.5787,16.7709,482200.0],["1995-07-20",16.7709,17.2033,16.7228,17.1553,441400.0],["1995-07-21",17.1553,18.1164,17.1553,17.6839,466800.0],["1995-07-24",17.78,17.78,17.4917,17.5878,244000.0],["1995-07-25",17.5878,18.693,17.4917,18.5969,842400.0],["1995-07-26",18.8852,19.0775,18.693,18.7411,168800.0],["1995-07-27",18.645,18.645,17.9242,18.645,639600.0],["1995-07-28",18.693,19.4619,18.693,19.4619,321400.0],["1995-07-31",19.4619,20.6152,19.4619,20.6152,573000.0],["1995-08-01",20.5191,20.9996,19.558,19.7983,778000.0],["1995-08-02",19.8463,20.2788,19.4138,19.4138,517200.0],["1995-08-03",19.1736,19.2697,19.0294,19.1255,146800.0],["1995-08-04",19.1736,19.3177,18.9813,19.0294,206200.0],["1995-08-07",18.8852,18.8852,18.4528,18.4528,168800.0],["1995-08-08",18.5489,19.6061,18.5489,19.4138,517200.0],["1995-08-09",19.3658,19.6061,19.3658,19.6061,195800.0],["1995-08-10",19.6061,19.7022,19.4138,19.4619,262400.0],["1995-08-11",19.4657,19.4657,19.2254,19.3215,84600.0],["1995-08-14",19.3215,19.5619,19.2254,19.5138,142800.0],["1995-08-15",19.6099,19.8022,19.5619,19.7541,123800.0],["1995-08-16",19.7541,20.3309,19.658,20.2348,166600.0],["1995-08-17",20.1386,20.1386,18.937,19.3215,1046400.0],["1995-08-18",19.2254,19.6099,19.2254,19.5138,253800.0],["1995-08-21",19.6099,19.8502,19.5138,19.5619,158200.0],["1995-08-22",19.4177,19.4177,19.0812,19.2254,81000.0],["1995-08-23",19.2735,19.2735,18.6487,18.6967,232200.0],["1995-08-24",18.6967,18.7448,17.8796,18.2642,256000.0],["1995-08-25",18.3122,18.6967,17.9758,18.2161,173000.0],["1995-08-28",18.3122,19.0332,18.2161,18.6006,245600.0],["1995-08-29",18.6006,18.6967,18.5045,18.6487,107800.0],["1995-08-30",18.6006,18.7928,18.5045,18.6487,113600.0],["1995-08-31",18.6967,18.937,18.6006,18.6967,98800.0],["1995-09-01",18.7928,19.2735,18.7928,19.1774,125600.0],["1995-09-05",19.1293,19.1293,18.8409,18.9851,292800.0],["1995-09-06",19.0332,19.1293,18.7448,18.7448,162400.0],["1995-09-07",18.8409,19.5138,18.7448,19.4657,284600.0],["1995-09-08",19.4657,19.4657,19.2254,19.3215,213200.0],["1995-09-11",19.5138,19.5138,19.2735,19.2735,118200.0],["1995-09-12",19.2254,19.3696,19.1293,19.3696,133600.0],["1995-09-13",19.3215,19.9944,19.3215,19.8983,115600.0],["1995-09-14",19.9464,20.427,19.9464,20.2828,223400.0],["1995-09-15",20.3309,20.5231,20.3309,20.5231,82400.0],["1995-09-18",20.427,20.427,20.1867,20.3789,105000.0],["1995-09-19",19.1774,19.5619,18.889,19.5619,578000.0],["1995-09-20",19.5619,19.706,19.3696,19.706,264600.0],["1995-09-21",19.6099,19.6099,19.3216,19.3696,83200.0],["1995-09-22",19.3696,19.3696,18.4564,18.7448,527200.0],["1995-09-25",18.7448,18.7928,18.2161,18.2642,242200.0],["1995-09-26",18.2641,18.3603,17.6393,17.6393,291600.0],["1995-09-27",17.4951,17.5913,17.2068,17.3029,334200.0],["1995-09-28",17.2067,17.399,16.7742,17.3509,285000.0],["1995-09-29",17.399,17.5913,17.3029,17.4951,284600.0],["1995-10-02",17.5432,17.5432,17.2068,17.3029,123400.0],["1995-10-03",17.2548,17.4471,17.2548,17.399,175400.0],["1995-10-04",17.3509,17.399,17.2067,17.2548,179400.0],["1995-10-05",17.2548,17.2548,16.7742,16.8222,65800.0],["1995-10-06",16.7742,16.8222,16.3416,16.7742,592400.0],["1995-10-09",16.6781,16.8222,16.5339,16.5339,188800.0],["1995-10-10",16.4377,16.4377,16.1494,16.3897,118800.0],["1995-10-11",16.4858,16.7261,16.4858,16.5819,136800.0],["1995-10-12",16.4377,17.0626,16.3897,16.9664,252800.0],["1995-10-13",17.0626,17.6393,17.0626,17.1587,485400.0],["1995-10-16",17.2068,17.8316,17.2068,17.6874,197800.0],["1995-10-17",17.5913,17.6393,17.3029,17.4951,112400.0],["1995-10-18",17.5432,17.5913,17.3509,17.399,62800.0],["1995-10-19",17.4471,17.6874,17.399,17.4471,143000.0],["1995-10-20",17.5432,17.5913,17.4951,17.5432,215000.0],["1995-10-23",17.4951,17.4951,17.399,17.4951,65600.0],["1995-10-24",17.4471,17.4951,17.3029,17.3029,113800.0],["1995-10-25",17.1106,17.3029,16.4377,17.3029,727800.0],["1995-10-26",17.2548,17.9277,17.2548,17.5432,136600.0],["1995-10-27",17.4951,17.5912,17.0145,17.5912,408200.0],["1995-10-30",17.5913,18.12,17.5913,17.8796,201200.0],["1995-10-31",18.0719,18.3603,17.2068,17.2068,168000.0],["1995-11-01",17.2067,17.2067,16.5819,16.5819,256800.0],["1995-11-02",16.6781,17.5432,16.6781,17.3029,238000.0],["1995-11-03",17.4951,17.4951,17.2548,17.399,275200.0],["1995-11-06",17.399,17.8796,17.3509,17.4951,213200.0],["1995-11-07",17.4471,17.7355,17.399,17.6874,171600.0],["1995-11-08",17.6393,17.8796,17.6393,17.7354,213000.0],["1995-11-09",17.6874,17.6874,17.4951,17.4951,139000.0],["1995-11-10",17.4471,17.4951,17.0626,17.3509,311400.0],["1995-11-13",17.3067,17.3067,17.2586,17.3067,29000.0],["1995-11-14",17.3067,17.3067,16.826,16.9221,80200.0],["1995-11-15",16.9221,16.9221,16.6337,16.7298,82000.0],["1995-11-16",16.7779,16.7779,16.2972,16.4895,161200.0],["1995-11-17",16.5375,16.9221,16.2972,16.9221,151800.0],["1995-11-20",17.0183,17.1144,16.7779,17.0663,352000.0],["1995-11-21",17.0663,17.1144,17.0183,17.0663,113800.0],["1995-11-22",17.1625,17.3067,17.1625,17.2106,416400.0],["1995-11-24",17.2586,17.2586,17.0663,17.2106,79800.0],["1995-11-27",17.2106,17.2586,16.7298,17.1625,550200.0],["1995-11-28",17.0664,17.3548,17.0183,17.2586,394600.0],["1995-11-29",15.3837,15.9606,15.3837,15.9126,3305200.0],["1995-11-30",15.9606,16.6817,15.9126,16.5856,863200.0],["1995-12-01",16.5856,16.6817,16.5375,16.5856,450400.0],["1995-12-04",17.6913,17.6913,17.4029,17.6913,607600.0],["1995-12-05",17.6913,17.8836,17.499,17.8355,850400.0],["1995-12-06",18.0759,18.3643,18.0759,18.2682,396000.0],["1995-12-07",18.2682,18.3643,18.0759,18.2682,134600.0],["1995-12-08",18.2682,18.6528,18.124,18.6528,255600.0],["1995-12-11",18.9893,19.0855,18.8932,19.0855,255200.0],["1995-12-12",19.0855,19.5662,19.0855,19.2297,314000.0],["1995-12-13",19.0855,19.3739,19.0855,19.3258,173800.0],["1995-12-14",19.2297,19.6143,19.1335,19.1816,430800.0],["1995-12-15",19.1335,19.1335,18.6528,18.8451,161200.0],["1995-12-18",18.797,18.8932,18.6047,18.7489,237800.0],["1995-12-19",18.7009,19.2297,18.6047,19.2297,310800.0],["1995-12-20",19.1335,19.9989,19.1335,19.2297,703200.0],["1995-12-21",19.2778,19.5181,19.1816,19.1816,210000.0],["1995-12-22",19.3739,19.3739,19.0855,19.2297,63600.0],["1995-12-26",19.3258,19.3258,19.1816,19.3258,86400.0],["1995-12-27",19.5181,19.7104,19.422,19.5181,307800.0],["1995-12-28",19.5181,19.6624,19.422,19.5181,126400.0],["1995-12-29",19.422,19.6143,19.0374,19.6143,182200.0],["1996-01-02",19.6143,19.6143,19.2778,19.422,405200.0],["1996-01-03",19.422,19.422,19.1335,19.2778,263200.0],["1996-01-04",19.2297,19.2297,18.9412,19.0374,178000.0],["1996-01-05",18.9412,18.9893,18.6528,18.6528,86400.0],["1996-01-08",18.7009,18.797,18.7009,18.797,76200.0],["1996-01-09",18.797,18.8451,18.6528,18.7009,194800.0],["1996-01-10",18.5086,18.5086,18.2201,18.2201,148600.0],["1996-01-11",18.2682,18.6528,18.2682,18.2682,517600.0],["1996-01-12",18.2682,18.2682,17.9797,18.0759,92800.0],["1996-01-15",18.0759,18.0759,17.8355,17.8836,166800.0],["1996-01-16",17.7875,17.8836,17.3548,17.5952,198000.0],["1996-01-17",17.5471,17.5952,17.3067,17.3067,270800.0],["1996-01-18",17.3548,17.3548,16.2971,16.5856,1915200.0],["1996-01-19",16.6817,17.0183,16.6337,16.9221,1036400.0],["1996-01-22",16.874,17.6432,16.874,17.6432,990400.0],["1996-01-23",17.2106,17.3548,17.1625,17.3548,657200.0],["1996-01-24",17.4029,17.7394,17.3548,17.7394,421400.0],["1996-01-25",17.7875,17.8355,17.6913,17.7394,190600.0],["1996-01-26",17.6432,17.9797,17.6432,17.9317,206000.0],["1996-01-29",17.9317,18.6047,17.9317,18.5566,428600.0],["1996-01-30",18.7489,19.1335,18.6528,19.0374,298800.0],["1996-01-31",18.9412,18.9412,18.5567,18.7489,296800.0],["1996-02-01",18.6528,19.422,18.6528,19.3258,473400.0],["1996-02-02",19.422,19.7104,19.3258,19.422,240100.0],["1996-02-05",19.422,19.422,18.9412,19.0374,413900.0],["1996-02-06",19.0374,20.7681,19.0374,19.9989,346300.0],["1996-02-07",20.095,20.4796,19.8066,19.9989,181400.0],["1996-02-08",19.9989,19.9989,19.6143,19.9027,192800.0],["1996-02-09",19.7104,19.8066,19.422,19.6143,321100.0],["1996-02-12",19.7104,20.9604,19.6143,20.2873,352300.0],["1996-02-13",19.7104,20.2873,19.422,20.095,318800.0],["1996-02-14",20.1989,21.4493,20.1989,21.1607,215400.0],["1996-02-15",21.2569,22.0264,21.0646,21.3531,389500.0],["1996-02-16",20.6798,20.8722,20.0065,20.0065,370100.0],["1996-02-20",20.1027,20.1027,19.8142,19.9103,130100.0],["1996-02-21",19.8142,20.5836,19.8142,20.3913,420800.0],["1996-02-22",20.776,21.1608,20.3913,20.4875,362900.0],["1996-02-23",20.5836,20.9684,20.5836,20.8722,169900.0],["1996-02-26",20.8722,20.9684,20.4875,20.5836,148800.0],["1996-02-27",20.8722,21.0646,20.6798,20.6798,234600.0],["1996-02-28",20.776,21.5455,20.6798,20.776,105800.0],["1996-02-29",20.776,20.9684,20.4875,20.8722,83900.0],["1996-03-01",21.4493,21.5455,20.4875,20.776,629300.0],["1996-03-04",20.4875,20.6798,20.0065,20.1027,266200.0],["1996-03-05",20.1027,20.9684,19.9103,20.8722,472100.0],["1996-03-06",20.5836,21.0646,20.5836,20.8722,329000.0],["1996-03-07",20.776,20.776,20.1989,20.2951,130500.0],["1996-03-08",20.0065,20.3913,18.8523,19.5256,648500.0],["1996-03-11",19.237,20.1989,19.237,20.0065,228600.0],["1996-03-12",20.1989,20.1989,19.9103,20.1027,168900.0],["1996-03-13",20.0065,20.8722,20.0065,20.6798,130200.0],["1996-03-14",20.5836,21.5455,20.4874,21.2569,240400.0],["1996-03-15",20.776,21.4493,20.6798,21.2569,146400.0],["1996-03-18",21.1607,21.2569,20.1989,20.3913,220900.0],["1996-03-19",20.4875,20.9684,20.1989,20.4875,210900.0],["1996-03-20",20.5836,20.5836,20.1027,20.4875,95900.0],["1996-03-21",20.4875,21.2569,20.2951,20.9684,89400.0],["1996-03-22",20.9684,21.1608,20.3913,20.4875,145400.0],["1996-03-25",20.5836,20.8722,20.5836,20.5836,133500.0],["1996-03-26",20.5836,20.8722,20.5836,20.776,73600.0],["1996-03-27",20.776,21.0646,20.3913,20.776,475500.0],["1996-03-28",20.5836,20.5836,20.1027,20.1989,150700.0],["1996-03-29",20.0065,20.1027,18.4676,18.4676,2096300.0],["1996-04-01",18.179,18.6599,16.9286,18.6599,958300.0],["1996-04-02",19.237,19.4294,18.8523,19.0447,468500.0],["1996-04-03",18.8523,19.237,18.7561,19.237,553700.0],["1996-04-04",19.3332,19.6218,19.0447,19.237,591600.0],["1996-04-08",18.9485,19.4294,18.5637,19.4294,352900.0],["1996-04-09",19.4294,19.718,19.1409,19.237,394700.0],["1996-04-10",19.3332,19.6218,18.9485,19.1409,261200.0],["1996-04-11",19.237,19.3332,18.5637,18.9485,145800.0],["1996-04-12",18.9485,19.718,18.8523,18.8523,236100.0],["1996-04-15",19.4294,19.6218,18.6599,18.7561,381500.0],["1996-04-16",18.9485,19.4294,18.6599,19.237,547300.0],["1996-04-17",19.3332,19.3332,18.9485,18.9485,327600.0],["1996-04-18",19.1409,19.1409,18.4676,18.5637,285700.0],["1996-04-19",18.5637,18.6599,18.3714,18.5637,390300.0],["1996-04-22",18.6599,18.7561,18.3714,18.6599,358400.0],["1996-04-23",18.9485,19.5256,18.6599,19.237,759700.0],["1996-04-24",19.4294,19.9103,19.3332,19.8142,257400.0],["1996-04-25",19.718,21.0646,19.6218,20.776,288200.0],["1996-04-26",20.776,20.8722,20.2951,20.5836,615900.0],["1996-04-29",20.3913,20.3913,20.1989,20.3913,199800.0],["1996-04-30",20.4875,20.4875,19.1409,19.6218,354100.0],["1996-05-01",19.6218,19.9103,19.6218,19.718,214000.0],["1996-05-02",19.8142,20.6798,19.718,20.4875,389300.0],["1996-05-03",20.9684,21.0646,20.6798,20.6798,125900.0],["1996-05-06",22.1226,22.5073,21.7379,22.315,508000.0],["1996-05-07",22.315,22.315,21.7379,22.0264,200500.0],["1996-05-08",21.6417,22.0264,21.6417,21.834,236600.0],["1996-05-09",21.834,21.9302,21.5455,21.5455,129200.0],["1996-05-10",21.834,22.2188,21.834,22.2188,200800.0],["1996-05-13",22.1303,22.7076,22.1303,22.4189,307000.0],["1996-05-14",23.2849,23.5735,22.8038,23.2849,1099500.0],["1996-05-15",23.0925,23.1887,22.9,23.1887,541900.0],["1996-05-16",23.2849,23.3811,23.0925,23.3811,132800.0],["1996-05-17",23.3811,24.3433,23.2849,23.766,278700.0],["1996-05-20",23.8622,23.8622,23.5735,23.8622,428700.0],["1996-05-21",23.8622,24.0546,23.766,23.8622,134600.0],["1996-05-22",23.766,24.0546,23.766,23.766,232700.0],["1996-05-23",23.9584,24.0546,23.5735,23.766,279700.0],["1996-05-24",23.766,23.8622,23.1887,23.2849,132400.0],["1996-05-28",23.2849,23.2849,22.6114,22.6114,94100.0],["1996-05-29",22.6114,22.9,22.4189,22.8038,251200.0],["1996-05-30",22.7076,23.1887,22.7076,23.0924,202300.0],["1996-05-31",23.0925,23.2849,22.6114,23.1887,166800.0],["1996-06-03",23.0924,23.0924,22.8038,22.9962,175700.0],["1996-06-04",23.0924,23.3811,22.8038,22.9962,96700.0],["1996-06-05",22.8038,23.2849,22.8038,23.1887,144000.0],["1996-06-06",23.0924,23.1887,22.7076,23.0924,67400.0],["1996-06-07",22.9,22.9962,22.3227,22.4189,595600.0],["1996-06-10",22.4189,22.4189,21.8416,22.1303,102100.0],["1996-06-11",22.2265,22.5151,22.1303,22.3227,436800.0],["1996-06-12",22.4189,22.5151,22.2265,22.3227,185700.0],["1996-06-13",22.2265,22.5151,21.6492,21.7454,193400.0],["1996-06-14",21.8416,22.2265,21.8416,22.2265,65100.0],["1996-06-17",22.1303,22.2265,21.6492,21.9378,104500.0],["1996-06-18",21.8416,21.9378,21.4567,21.6492,68800.0],["1996-06-19",21.6492,21.8416,21.3605,21.5529,279200.0],["1996-06-20",21.4567,21.5529,21.1681,21.5529,68000.0],["1996-06-21",21.553,22.2265,21.553,22.2265,185500.0],["1996-06-24",22.1303,22.2265,21.6492,22.2265,179100.0],["1996-06-25",22.1303,22.1303,21.553,21.7454,118600.0],["1996-06-26",21.8416,21.9378,21.553,21.8416,263900.0],["1996-06-27",21.8416,22.7076,21.8416,22.2265,459100.0],["1996-06-28",22.034,22.3227,20.4945,21.3605,484000.0],["1996-07-01",21.4567,21.4567,20.7832,20.8794,420300.0],["1996-07-02",20.9756,21.2643,20.9756,21.2643,491200.0],["1996-07-03",21.2643,21.2643,20.5908,20.7832,374000.0],["1996-07-05",20.4946,20.7832,20.4946,20.687,47100.0],["1996-07-08",20.687,20.687,20.1097,20.3021,196300.0],["1996-07-09",20.2059,20.2059,19.9172,20.1097,127200.0],["1996-07-10",20.3021,20.687,20.1097,20.687,555400.0],["1996-07-11",20.5908,20.5908,19.7248,20.0135,156300.0],["1996-07-12",20.0135,20.2059,19.9172,20.0135,523100.0],["1996-07-15",19.821,19.9172,18.9551,19.0513,447200.0],["1996-07-16",18.9551,19.1475,17.7042,18.6664,1545700.0],["1996-07-17",19.1475,19.9172,18.955,19.821,148900.0],["1996-07-18",19.7248,20.1097,19.7248,19.821,176300.0],["1996-07-19",19.7248,19.821,19.5324,19.7248,84200.0],["1996-07-22",19.7248,19.9172,19.5324,19.7248,100300.0],["1996-07-23",19.6286,19.9172,18.8588,18.8588,306700.0],["1996-07-24",18.8588,18.8588,17.8004,17.9929,216300.0],["1996-07-25",17.9929,18.1853,16.3572,17.0307,593300.0],["1996-07-26",17.1269,17.2231,15.395,16.5496,1681300.0],["1996-07-29",16.5496,16.5496,15.7798,16.3572,789900.0],["1996-07-30",16.5496,16.6458,14.8177,16.1647,1963600.0],["1996-07-31",16.1647,16.1647,15.4912,15.7798,661300.0],["1996-08-01",15.7798,16.742,15.6836,16.5496,738500.0],["1996-08-02",17.0307,17.8004,16.9345,17.5118,599100.0],["1996-08-05",17.4156,17.7042,17.2231,17.3193,337200.0],["1996-08-06",17.3193,17.5118,17.2231,17.4156,126300.0],["1996-08-07",17.7042,18.2815,17.7042,17.8967,371200.0],["1996-08-08",17.7042,17.8967,17.608,17.8967,207500.0],["1996-08-09",17.8004,17.8004,17.2231,17.4156,99200.0],["1996-08-12",17.5118,17.8004,17.0307,17.2231,140300.0],["1996-08-13",17.7121,18.4822,17.7121,18.0009,341300.0],["1996-08-14",18.1934,18.8673,18.1934,18.5785,309400.0],["1996-08-15",18.1934,18.386,18.0972,18.1934,216900.0],["1996-08-16",18.1934,18.2897,18.0009,18.0972,143300.0],["1996-08-19",18.1934,18.1934,17.9047,17.9047,112200.0],["1996-08-20",18.0972,18.0972,17.7121,17.9047,233700.0],["1996-08-21",18.0972,18.5785,18.0972,18.4822,428800.0],["1996-08-22",18.5785,18.6747,18.2897,18.4822,196000.0],["1996-08-23",18.4822,18.771,18.386,18.4822,413400.0],["1996-08-26",18.8673,19.0598,18.5785,18.6747,162500.0],["1996-08-27",18.8673,19.4448,18.771,19.2523,259300.0],["1996-08-28",19.156,19.2523,18.9635,19.0598,53800.0],["1996-08-29",19.0598,19.0598,18.386,18.4822,216100.0],["1996-08-30",18.5785,18.5785,18.1934,18.1934,107600.0],["1996-09-03",17.9047,18.1934,17.7121,18.0009,261100.0],["1996-09-04",18.0009,18.1934,17.7121,18.0972,159300.0],["1996-09-05",18.0972,18.1934,17.8084,17.9047,237200.0],["1996-09-06",17.8084,18.4822,17.8084,18.1934,412500.0],["1996-09-09",18.1934,18.386,17.7121,18.0972,246300.0],["1996-09-10",18.0009,18.0972,17.8084,17.9047,178900.0],["1996-09-11",17.8084,17.9047,17.3271,17.7121,445500.0],["1996-09-12",17.8084,18.2897,17.8084,18.0009,749100.0],["1996-09-13",18.1934,19.4448,18.1934,19.2523,1196200.0],["1996-09-16",19.3486,20.4075,19.1561,20.1187,375600.0],["1996-09-17",20.1187,20.3112,19.6374,19.6374,414900.0],["1996-09-18",19.8299,19.8299,18.5785,18.6747,316800.0],["1996-09-19",18.1934,18.5785,18.0009,18.0009,406500.0],["1996-09-20",18.2897,18.386,18.0009,18.0972,145200.0],["1996-09-23",17.9047,18.1934,17.6159,17.9047,185600.0],["1996-09-24",18.0009,18.771,17.8084,18.5785,538200.0],["1996-09-25",18.771,19.8299,18.6747,19.5411,622700.0],["1996-09-26",19.0598,19.7336,18.8673,19.4448,495000.0],["1996-09-27",19.4448,19.4448,19.156,19.156,103000.0],["1996-09-30",19.156,19.7336,19.156,19.6374,202700.0],["1996-10-01",19.6374,20.2149,19.4448,19.5411,345600.0],["1996-10-02",19.6374,19.6374,19.2523,19.5411,153100.0],["1996-10-03",19.5411,19.5411,19.1561,19.3486,136400.0],["1996-10-04",19.5411,19.5411,18.5785,18.6747,248300.0],["1996-10-07",18.6747,18.8673,18.4822,18.5785,193100.0],["1996-10-08",18.4822,19.6374,18.2897,19.5411,552500.0],["1996-10-09",19.5411,19.5411,19.0598,19.3486,123700.0],["1996-10-10",19.3486,20.0224,19.3486,19.9261,363700.0],["1996-10-11",19.9261,20.2149,19.9261,19.9261,109900.0],["1996-10-14",20.0224,20.3112,20.0224,20.3112,78200.0],["1996-10-15",20.4075,21.0813,20.4075,20.985,321200.0],["1996-10-16",20.8888,20.985,20.2149,20.5037,357900.0],["1996-10-17",20.4075,20.4075,19.9261,20.2149,295700.0],["1996-10-18",20.2149,20.3112,20.0224,20.0224,137200.0],["1996-10-21",20.0224,20.6,20.0224,20.4074,152900.0],["1996-10-22",20.4075,20.4075,19.8299,19.8299,82200.0],["1996-10-23",20.0224,20.0224,19.6374,19.9261,75900.0],["1996-10-24",19.9261,20.5037,19.8299,20.0224,355000.0],["1996-10-25",20.0224,20.1187,19.8299,20.0224,266700.0],["1996-10-28",20.0224,20.0224,19.3486,19.5411,76800.0],["1996-10-29",19.6374,19.6374,19.2523,19.5411,90100.0],["1996-10-30",19.5411,19.5411,19.4448,19.5411,273100.0],["1996-10-31",19.5411,19.5411,19.3486,19.5411,280300.0],["1996-11-01",19.5411,19.5411,19.3486,19.4448,143500.0],["1996-11-04",19.3486,19.3486,18.8673,18.8673,216300.0],["1996-11-05",18.8673,19.5411,18.771,19.2523,584800.0],["1996-11-06",19.4448,19.4448,19.0598,19.0598,95100.0],["1996-11-07",18.8673,18.9635,18.4822,18.5785,331300.0],["1996-11-08",18.6747,18.6747,18.386,18.4822,261000.0],["1996-11-11",18.4822,19.3486,18.4822,19.2523,392400.0],["1996-11-12",19.3486,19.5411,19.2523,19.4448,212700.0],["1996-11-13",20.0303,20.1266,19.5488,19.6451,364100.0],["1996-11-14",19.6451,19.6451,19.3562,19.4525,244900.0],["1996-11-15",19.5488,20.0303,19.2599,20.0303,477500.0],["1996-11-18",20.0303,20.4155,19.934,20.0303,286500.0],["1996-11-19",20.4155,20.897,20.4155,20.7044,360100.0],["1996-11-20",20.9933,21.86,20.897,21.5711,365600.0],["1996-11-21",21.7637,21.86,21.3785,21.6674,306000.0],["1996-11-22",21.3785,21.7637,21.3785,21.4748,484100.0],["1996-11-25",21.3785,21.7637,21.2822,21.5711,312900.0],["1996-11-26",21.6674,21.6674,20.6081,20.7044,202300.0],["1996-11-27",20.7044,21.0896,20.7044,21.0896,164600.0],["1996-11-29",21.1859,21.5711,21.0896,21.4748,111200.0],["1996-12-02",21.3785,21.4748,21.1859,21.3785,52800.0],["1996-12-03",21.5711,21.7637,21.3785,21.4748,121500.0],["1996-12-04",21.5711,21.5711,21.3785,21.4748,93100.0],["1996-12-05",21.4748,21.86,21.4748,21.7637,111200.0],["1996-12-06",21.3785,21.5711,20.8007,20.8007,176200.0],["1996-12-09",20.9933,21.3785,20.9933,21.1859,105600.0],["1996-12-10",21.4748,21.9563,21.4748,21.7637,217500.0],["1996-12-11",21.6674,21.7637,21.4748,21.6674,79400.0],["1996-12-12",21.86,21.86,21.5711,21.5711,138600.0],["1996-12-13",21.6674,21.9563,21.4748,21.86,277700.0],["1996-12-16",21.86,22.0526,21.6674,21.6674,532600.0],["1996-12-17",21.5711,21.6674,21.4748,21.5711,209500.0],["1996-12-18",21.5711,21.9563,21.5711,21.6674,381300.0],["1996-12-19",21.5711,22.0526,21.5711,21.7637,159500.0],["1996-12-20",21.7637,22.0526,21.7637,21.9563,176400.0],["1996-12-23",22.0526,22.2452,21.86,22.1489,85200.0],["1996-12-24",22.1489,22.3415,22.1489,22.3415,129600.0],["1996-12-26",22.3415,22.6304,22.3415,22.4378,280600.0],["1996-12-27",22.4378,22.4378,22.3415,22.3415,87500.0],["1996-12-30",22.3415,22.6304,22.3415,22.3415,220800.0],["1996-12-31",22.3415,22.4378,21.86,22.0526,87500.0],["1997-01-02",21.9563,22.1489,21.5711,22.1489,252400.0],["1997-01-03",22.1489,22.5341,21.86,22.1489,143900.0],["1997-01-06",21.9563,22.1489,21.5711,21.6674,1617200.0],["1997-01-07",21.7637,21.7637,21.0896,21.1859,250700.0],["1997-01-08",21.1859,21.4748,20.897,21.1859,195200.0],["1997-01-09",21.2822,21.2822,20.8007,20.8007,254700.0],["1997-01-10",20.8007,21.2822,20.6081,21.2822,253300.0],["1997-01-13",21.2822,21.4748,21.2822,21.3785,174300.0],["1997-01-14",21.4748,21.4748,21.2822,21.3785,183700.0],["1997-01-15",21.3785,21.3785,20.7044,20.8007,356900.0],["1997-01-16",20.8007,20.897,20.5118,20.897,238500.0],["1997-01-17",20.8007,22.0526,20.8007,21.9563,488700.0],["1997-01-20",22.0526,22.6304,21.86,22.2452,183100.0],["1997-01-21",22.0526,22.9193,22.0526,22.823,273300.0],["1997-01-22",22.5341,22.9193,22.0526,22.823,322600.0],["1997-01-23",22.9193,23.0156,22.7267,22.823,130500.0],["1997-01-24",22.5341,22.5341,22.3415,22.4378,130900.0],["1997-01-27",22.3415,22.7267,22.3415,22.7267,130100.0],["1997-01-28",22.7267,22.9193,22.5341,22.6304,259400.0],["1997-01-29",22.7267,22.7267,22.6304,22.6304,146200.0],["1997-01-30",22.7267,22.9193,22.6304,22.9193,110400.0],["1997-01-31",22.9193,22.9193,22.6304,22.7267,184400.0],["1997-02-03",22.7267,22.823,22.4378,22.4378,231100.0],["1997-02-04",22.5341,22.5341,21.7637,21.7637,220000.0],["1997-02-05",22.1489,22.1489,21.9563,21.9563,180200.0],["1997-02-06",22.1489,22.3415,22.0526,22.2452,189000.0],["1997-02-07",22.1489,22.3415,21.4748,21.7637,294300.0],["1997-02-10",22.1489,22.2452,21.3785,21.6674,235800.0],["1997-02-11",21.7637,21.7637,21.5711,21.5711,90600.0],["1997-02-12",21.5788,22.2532,21.4825,22.2532,456900.0],["1997-02-13",22.1568,22.4458,22.0605,22.3495,73400.0],["1997-02-14",22.3495,22.5422,22.3495,22.3495,115400.0],["1997-02-18",22.3495,23.0238,22.3495,22.8312,168200.0],["1997-02-19",22.8312,23.6019,22.8312,23.4092,225800.0],["1997-02-20",23.3128,23.6019,23.3128,23.4092,229500.0],["1997-02-21",23.4092,23.5055,22.9275,23.0239,290900.0],["1997-02-24",22.9275,23.1202,22.7348,22.8312,156000.0],["1997-02-25",23.0239,23.0239,22.5422,22.5422,50000.0],["1997-02-26",22.4458,22.6385,22.2532,22.2532,73200.0],["1997-02-27",22.3495,22.4459,21.3862,21.9642,128400.0],["1997-02-28",21.9642,21.9642,21.6752,21.8678,148700.0],["1997-03-03",22.0605,22.3495,22.0605,22.2532,153600.0],["1997-03-04",22.0605,22.1568,21.9642,22.0605,1836000.0],["1997-03-05",21.9642,22.2532,21.9642,22.0605,619800.0],["1997-03-06",22.0605,22.1568,22.0605,22.1568,448200.0],["1997-03-07",22.1568,22.7348,22.1568,22.6385,377100.0],["1997-03-10",22.8312,23.3129,22.7348,23.3129,483900.0],["1997-03-11",23.3129,23.4092,22.8312,23.0239,304100.0],["1997-03-12",22.9275,23.0238,22.3495,22.8312,259500.0],["1997-03-13",22.6385,22.8312,22.3495,22.5422,199600.0],["1997-03-14",22.4459,22.6385,21.9642,21.9642,307600.0],["1997-03-17",21.9642,21.9642,21.5788,21.6752,160500.0],["1997-03-18",21.7715,22.2532,21.6752,22.1568,285800.0],["1997-03-19",22.3495,22.8312,22.3495,22.6385,190700.0],["1997-03-20",22.5422,22.6385,21.3862,21.5788,691000.0],["1997-03-21",21.6752,21.9642,21.6752,21.9642,173300.0],["1997-03-24",21.7715,21.9642,21.5788,21.7715,118200.0],["1997-03-25",21.7715,21.8679,21.5788,21.6752,129100.0],["1997-03-26",21.6752,21.6752,21.5788,21.5788,177500.0],["1997-03-27",21.5788,21.6752,21.3862,21.4825,189800.0],["1997-03-31",21.2898,21.6752,20.7118,21.2898,280800.0],["1997-04-01",21.2898,21.9642,21.2898,21.9642,81500.0],["1997-04-02",22.5422,22.7348,21.2898,21.5788,142200.0],["1997-04-03",21.4825,21.6752,21.0008,21.0972,172500.0],["1997-04-04",21.1935,21.3862,21.0008,21.2898,57900.0],["1997-04-07",21.2898,21.6752,21.1935,21.3862,41000.0],["1997-04-08",21.4825,21.7715,21.1935,21.7715,145400.0],["1997-04-09",21.7715,21.9642,21.2898,21.2898,73500.0],["1997-04-10",21.2898,21.4825,21.0972,21.3862,35500.0],["1997-04-11",21.1935,21.8678,21.1935,21.5788,142200.0],["1997-04-14",21.4825,21.5788,21.0008,21.3862,149300.0],["1997-04-15",21.4825,21.5788,21.0972,21.5788,116900.0],["1997-04-16",21.5788,21.6752,21.1935,21.3862,333900.0],["1997-04-17",21.2898,21.2898,20.9045,21.0972,158400.0],["1997-04-18",21.0008,21.0008,20.8082,21.0008,135300.0],["1997-04-21",21.0008,21.1935,20.6155,20.6155,285400.0],["1997-04-22",20.6155,20.8082,19.9412,20.7118,353800.0],["1997-04-23",20.8082,20.9045,20.6155,20.8082,113900.0],["1997-04-24",20.8082,20.9045,20.2302,20.3265,700000.0],["1997-04-25",20.3265,20.3265,19.9412,20.0375,556800.0],["1997-04-28",19.8448,19.9412,19.6522,19.6522,235500.0],["1997-04-29",19.8448,19.9412,19.5558,19.6522,303200.0],["1997-04-30",19.6522,20.0375,19.5558,19.9412,935100.0],["1997-05-01",20.0375,20.1338,19.5558,19.8448,307900.0],["1997-05-02",19.8448,20.0375,19.6522,20.0375,514100.0],["1997-05-05",20.3265,21.0972,20.2302,21.0972,1332800.0],["1997-05-06",21.2898,22.3495,21.1935,22.1568,617800.0],["1997-05-07",21.9642,22.2532,21.9642,22.0605,208600.0],["1997-05-08",21.9642,22.4458,21.7715,22.3495,255300.0],["1997-05-09",22.3495,22.9275,22.3495,22.7349,353800.0],["1997-05-12",22.7349,23.0239,22.7349,22.9275,302000.0],["1997-05-13",22.9352,24.188,22.9352,23.5134,473600.0],["1997-05-14",23.7062,24.3807,23.6098,23.8989,529100.0],["1997-05-15",23.6098,23.8989,23.5134,23.7062,129000.0],["1997-05-16",23.7062,23.8989,23.4171,23.8025,329600.0],["1997-05-19",23.8025,24.2844,23.6098,24.188,310700.0],["1997-05-20",23.7062,23.8989,23.6098,23.8025,136900.0],["1997-05-21",23.6098,23.8025,23.4171,23.4171,216700.0],["1997-05-22",23.5134,23.8989,23.5134,23.7062,160400.0],["1997-05-23",23.7062,23.9953,23.6098,23.8025,372100.0],["1997-05-27",23.9953,24.3807,23.9953,24.2844,196300.0],["1997-05-28",24.7662,25.248,23.8989,24.0916,531000.0],["1997-05-29",24.188,24.7662,23.8989,24.6698,450100.0],["1997-05-30",24.2844,24.6698,24.188,24.5735,1279400.0],["1997-06-02",24.4771,25.1517,24.3807,24.6698,214400.0],["1997-06-03",24.5735,25.5371,24.5735,24.7662,435800.0],["1997-06-04",24.5735,24.6698,24.2844,24.6698,215100.0],["1997-06-05",24.6698,24.7662,24.5735,24.6698,183600.0],["1997-06-06",24.6698,24.7662,24.4771,24.6698,270700.0],["1997-06-09",24.6698,24.8626,24.5735,24.8626,206600.0],["1997-06-10",24.9589,25.0553,24.8626,24.9589,352500.0],["1997-06-11",24.8626,25.0553,24.6698,24.7662,191200.0],["1997-06-12",24.6698,25.4408,24.6698,25.4408,173800.0],["1997-06-13",25.4408,26.019,25.3444,25.8262,154900.0],["1997-06-16",25.8262,25.8262,25.248,25.3444,181800.0],["1997-06-17",25.248,25.7299,25.248,25.6335,287800.0],["1997-06-18",25.6335,26.4044,25.6335,26.4044,181000.0],["1997-06-19",26.4044,26.8863,26.4044,26.8863,428400.0],["1997-06-20",26.8863,26.8863,26.3081,26.6935,258100.0],["1997-06-23",26.6935,26.6935,25.6335,25.6335,136000.0],["1997-06-24",25.6335,25.8262,25.5371,25.6817,212700.0],["1997-06-25",25.8262,26.6935,25.8262,26.5008,224800.0],["1997-06-26",26.3081,26.5008,25.8744,26.3081,223400.0],["1997-06-27",26.308,26.8381,26.2117,26.7417,127600.0],["1997-06-30",26.6935,27.9945,26.6935,27.7054,354300.0],["1997-07-01",27.5608,27.5608,26.8863,27.1272,545500.0],["1997-07-02",26.7899,26.8863,26.5972,26.8863,311200.0],["1997-07-03",26.8863,26.9344,26.7899,26.8863,158500.0],["1997-07-07",26.8863,26.8863,26.4044,26.5972,124600.0],["1997-07-08",26.6453,26.9344,26.1153,26.2117,248000.0],["1997-07-09",25.8262,26.1635,25.778,25.9226,187600.0],["1997-07-10",25.9226,26.3081,25.778,26.3081,40400.0],["1997-07-11",26.3081,26.6453,26.2599,26.5972,140500.0],["1997-07-14",26.5972,26.8863,26.5972,26.6453,87500.0],["1997-07-15",26.6453,26.6935,26.3081,26.4044,229500.0],["1997-07-16",26.4044,26.5971,26.4044,26.5008,148100.0],["1997-07-17",26.6453,26.6453,26.4044,26.4526,45000.0],["1997-07-18",26.4526,26.4526,25.4408,25.5853,281700.0],["1997-07-21",25.5853,25.6335,25.1517,25.248,166100.0],["1997-07-22",25.248,26.4044,25.248,26.3562,271600.0],["1997-07-23",26.2599,26.549,25.8262,25.9226,349400.0],["1997-07-24",25.4408,25.4408,23.5134,23.8507,2033400.0],["1997-07-25",24.0434,24.6216,23.128,23.4652,1076700.0],["1997-07-28",23.8989,23.9953,23.5134,23.5134,367900.0],["1997-07-29",23.6098,24.4771,23.5134,24.3807,1354300.0],["1997-07-30",24.4771,24.8626,24.4771,24.7662,648700.0],["1997-07-31",24.8144,24.8144,24.0916,24.3325,2442800.0],["1997-08-01",24.2844,24.2844,23.8989,24.2844,261700.0],["1997-08-04",24.1398,24.1398,23.8025,23.8025,373600.0],["1997-08-05",23.8989,24.4771,23.8025,24.3807,370600.0],["1997-08-06",24.5253,24.5253,24.188,24.2844,320600.0],["1997-08-07",24.3807,25.1035,24.2362,24.718,262900.0],["1997-08-08",24.4771,24.5735,23.8025,24.2844,174100.0],["1997-08-11",24.3325,24.4289,23.9471,23.9953,151900.0],["1997-08-12",24.0916,24.2844,23.658,23.8025,488900.0],["1997-08-13",23.9066,23.9548,23.4728,23.9066,254600.0],["1997-08-14",24.0512,24.0512,23.7138,23.8584,347200.0],["1997-08-15",23.9066,24.1476,23.8584,23.9548,400000.0],["1997-08-18",23.9066,23.9548,23.521,23.762,301700.0],["1997-08-19",24.4368,24.485,23.9548,24.1958,409300.0],["1997-08-20",24.5814,24.8224,24.485,24.7742,471900.0],["1997-08-21",24.6778,25.449,24.6296,25.0634,500100.0],["1997-08-22",25.1116,25.1116,24.5814,24.8224,272100.0],["1997-08-25",25.5454,25.7864,25.3526,25.5454,377500.0],["1997-08-26",25.5454,25.7382,24.7742,25.0634,305100.0],["1997-08-27",25.208,25.7382,25.1598,25.3526,237700.0],["1997-08-28",25.3526,25.3526,24.8706,25.0152,88200.0],["1997-08-29",25.0634,25.3526,24.967,25.0634,335800.0],["1997-09-02",25.0634,25.5936,25.0634,25.5936,145400.0],["1997-09-03",25.5454,26.2202,25.449,26.172,200800.0],["1997-09-04",25.8346,25.931,25.6418,25.931,325500.0],["1997-09-05",26.2202,26.6058,26.2202,26.5094,198600.0],["1997-09-08",26.5094,26.5576,25.8828,25.9792,214300.0],["1997-09-09",26.1238,26.413,25.8346,25.9792,1114900.0],["1997-09-10",26.0274,26.172,25.4972,25.5454,746400.0],["1997-09-11",25.7382,26.0274,25.449,25.931,195100.0],["1997-09-12",25.931,26.1238,25.8346,26.0756,233000.0],["1997-09-15",26.1238,26.5094,26.1238,26.3648,81200.0],["1997-09-16",26.172,26.2684,25.9792,26.0756,277200.0],["1997-09-17",25.8828,26.7022,25.8828,26.5576,297900.0],["1997-09-18",26.6058,26.895,26.3648,26.3648,198900.0],["1997-09-19",26.5576,26.6058,26.3166,26.4612,238300.0],["1997-09-22",26.2202,26.2684,25.0152,25.0634,1122400.0],["1997-09-23",24.967,25.0634,24.6778,25.0152,613200.0],["1997-09-24",25.0634,25.0634,24.244,24.3886,348900.0],["1997-09-25",24.244,24.7742,23.9548,24.726,613300.0],["1997-09-26",24.6296,24.8224,24.5814,24.6778,332200.0],["1997-09-29",24.6296,24.8224,24.5332,24.5814,1423700.0],["1997-09-30",24.5332,24.6778,24.3886,24.4368,549600.0],["1997-10-01",24.3886,24.3886,23.9548,24.0994,259200.0],["1997-10-02",24.003,24.1476,23.8102,23.9066,241000.0],["1997-10-03",24.1476,24.3404,23.9066,23.9066,287200.0],["1997-10-06",23.9066,24.003,23.8102,23.8584,533100.0],["1997-10-07",23.8584,24.1958,23.762,23.762,474100.0],["1997-10-08",23.8102,24.0994,23.762,24.003,301000.0],["1997-10-09",24.003,24.2922,23.9066,24.1958,374800.0],["1997-10-10",24.244,24.3404,23.7138,24.1958,308000.0],["1997-10-13",24.2922,24.8706,24.2922,24.5814,217500.0],["1997-10-14",24.3886,24.6778,24.3886,24.6296,251200.0],["1997-10-15",24.6778,24.8706,24.5814,24.7742,358600.0],["1997-10-16",24.967,25.3526,24.8706,25.0634,206400.0],["1997-10-17",25.0634,25.0634,24.4368,24.5814,411600.0],["1997-10-20",24.5814,24.6296,23.9066,24.003,245000.0],["1997-10-21",24.0994,24.0994,23.6656,23.8102,411000.0],["1997-10-22",23.8102,23.8102,23.2318,23.3764,398300.0],["1997-10-23",23.3764,23.6656,23.1354,23.3764,199500.0],["1997-10-24",23.9066,23.9548,22.9427,23.28,347000.0],["1997-10-27",23.1355,23.4246,22.7499,22.7499,396100.0],["1997-10-28",22.3643,23.5211,21.0147,23.1837,576600.0],["1997-10-29",23.2801,23.4728,22.8463,22.8463,244600.0],["1997-10-30",21.7859,22.4125,21.7859,22.1233,240900.0],["1997-10-31",22.3161,22.9427,22.3161,22.3643,216300.0],["1997-11-03",22.7499,23.1355,22.7499,22.8945,285600.0],["1997-11-04",22.9427,23.0872,22.6535,22.7981,402500.0],["1997-11-05",22.8945,23.0872,22.6535,22.7981,182200.0],["1997-11-06",22.7017,22.7981,22.1715,22.2197,328800.0],["1997-11-07",22.2197,22.2679,22.0269,22.1715,76000.0],["1997-11-10",22.0751,22.2679,21.6895,21.7377,157800.0],["1997-11-11",21.7859,21.8341,20.7737,20.8219,453900.0],["1997-11-12",20.7737,20.7737,19.2795,19.9543,932100.0],["1997-11-13",20.0103,20.1067,19.5281,19.5281,487100.0],["1997-11-14",19.5763,20.0585,19.4799,20.0103,411000.0],["1997-11-17",20.2031,21.0228,20.2031,20.8782,268900.0],["1997-11-18",21.1193,21.4086,21.0228,21.1193,358500.0],["1997-11-19",21.2157,21.3121,21.071,21.3121,295700.0],["1997-11-20",21.2639,21.8425,21.2639,21.7943,341000.0],["1997-11-21",21.9872,22.0354,21.4086,21.4568,162400.0],["1997-11-24",21.4568,21.4568,20.4924,20.83,396300.0],["1997-11-25",20.83,21.1193,20.6853,20.8782,191400.0],["1997-11-26",20.7817,21.0228,20.6853,20.8782,178000.0],["1997-11-28",20.8782,21.3604,20.83,21.1193,141400.0],["1997-12-01",21.3121,22.0354,21.2639,21.8425,275700.0],["1997-12-02",21.8425,22.3247,21.7461,22.3247,370400.0],["1997-12-03",22.3247,22.3729,20.8782,21.0228,960800.0],["1997-12-04",21.2157,22.0354,21.2157,21.4568,306200.0],["1997-12-05",21.505,22.1801,21.3604,21.9872,327100.0],["1997-12-08",21.939,22.5658,21.7943,22.4694,320700.0],["1997-12-09",22.4693,23.0962,22.4693,22.8069,453500.0],["1997-12-10",22.7587,22.8069,22.5176,22.6622,209900.0],["1997-12-11",22.4694,22.5176,21.9872,22.4211,287800.0],["1997-12-12",22.2765,22.3729,22.0836,22.1318,184500.0],["1997-12-15",22.1318,22.1801,21.4568,21.8907,239900.0],["1997-12-16",21.8425,22.5176,21.6014,22.0354,285300.0],["1997-12-17",22.7587,22.9515,22.4211,22.4694,254900.0],["1997-12-18",22.7587,23.0962,22.3247,22.4211,239100.0],["1997-12-19",22.2765,22.6622,21.9872,22.6622,218900.0],["1997-12-22",22.6622,22.7104,22.2283,22.2765,110100.0],["1997-12-23",22.4693,22.7587,22.18,22.7104,131200.0],["1997-12-24",22.7104,22.7587,22.2765,22.3247,42900.0],["1997-12-26",22.5176,22.5176,22.18,22.2283,29900.0],["1997-12-29",22.2283,22.5658,22.2283,22.5176,69400.0],["1997-12-30",22.5176,22.7104,22.3729,22.7104,357100.0],["1997-12-31",22.7104,22.7104,22.3729,22.5658,332600.0],["1998-01-02",22.7586,23.1926,22.7104,22.9997,134300.0],["1998-01-05",23.1444,23.8677,23.1444,23.5784,289200.0],["1998-01-06",23.5784,23.6748,23.3373,23.3373,304000.0],["1998-01-07",23.3373,23.3373,22.4694,22.5658,197800.0],["1998-01-08",22.6622,22.9033,22.18,22.4694,469300.0],["1998-01-09",22.4211,22.4211,21.505,21.6014,320600.0],["1998-01-12",21.2639,22.1318,20.9264,22.1318,476700.0],["1998-01-13",22.1318,22.3247,21.6014,22.2765,361400.0],["1998-01-14",22.2283,23.1444,22.1801,22.9033,597600.0],["1998-01-15",22.9033,22.9033,21.5532,21.5532,437500.0],["1998-01-16",21.7461,22.8069,21.6979,22.7104,352700.0],["1998-01-20",22.8069,22.8069,21.6014,21.8907,292900.0],["1998-01-21",22.0836,22.3729,21.7943,21.939,205400.0],["1998-01-22",22.0354,22.2283,22.0354,22.0836,75400.0],["1998-01-23",22.3729,22.5658,22.0354,22.1318,150100.0],["1998-01-26",22.1318,22.1318,21.1675,21.505,176300.0],["1998-01-27",21.505,21.5532,20.7335,20.9746,373700.0],["1998-01-28",20.9746,21.1193,20.9746,21.1193,486200.0],["1998-01-29",21.2639,21.2639,20.7335,20.7817,340500.0],["1998-01-30",20.7817,20.9264,20.7335,20.8782,466400.0],["1998-02-02",21.3121,22.614,21.2157,22.1801,304500.0],["1998-02-03",22.18,22.5658,22.18,22.5658,135200.0],["1998-02-04",22.5176,22.5176,22.0836,22.4211,142000.0],["1998-02-05",22.4211,22.4211,20.9264,21.1193,301000.0],["1998-02-06",21.2157,21.2157,20.8782,20.9264,555000.0],["1998-02-09",21.1193,21.939,21.1193,21.5532,536900.0],["1998-02-10",21.6979,22.2283,21.6014,22.1318,654600.0],["1998-02-11",22.0431,22.1396,21.9466,22.0913,151800.0],["1998-02-12",21.9948,22.8148,21.9466,22.8148,360100.0],["1998-02-13",22.7666,22.9113,22.0913,22.236,246600.0],["1998-02-17",22.7666,22.7666,22.1878,22.3807,377900.0],["1998-02-18",22.2843,22.4772,21.5607,21.609,297800.0],["1998-02-19",21.609,22.1395,21.416,22.0431,195500.0],["1998-02-20",21.9466,21.9466,21.2231,21.7537,545100.0],["1998-02-23",21.6572,21.7537,21.3196,21.609,306100.0],["1998-02-24",21.8019,22.0431,21.609,21.6572,161400.0],["1998-02-25",21.609,21.9466,21.4643,21.9466,170900.0],["1998-02-26",21.8019,21.8019,21.5607,21.5607,681800.0],["1998-02-27",21.5607,21.8984,21.4643,21.7054,375900.0],["1998-03-02",21.7054,22.1878,21.7054,22.0913,197900.0],["1998-03-03",22.3807,22.429,22.1878,22.429,188000.0],["1998-03-04",22.429,22.5737,22.1878,22.3807,329700.0],["1998-03-05",21.9948,22.6219,21.9948,22.6219,272500.0],["1998-03-06",22.5737,23.1042,22.5737,23.1042,236200.0],["1998-03-09",23.0078,23.0078,22.6219,22.7184,301800.0],["1998-03-10",22.6701,22.9595,22.5737,22.9113,357200.0],["1998-03-11",22.8631,23.1525,22.7184,23.1042,313700.0],["1998-03-12",23.2489,23.4901,23.056,23.2972,264300.0],["1998-03-13",23.2972,23.4901,23.2489,23.3454,124200.0],["1998-03-16",23.2972,23.3936,23.1042,23.2007,136300.0],["1998-03-17",23.0078,23.1525,22.8631,23.0078,192200.0],["1998-03-18",22.8631,23.0078,22.3807,22.5737,575000.0],["1998-03-19",22.4772,22.6701,22.3807,22.5737,359300.0],["1998-03-20",22.6219,22.9595,22.3807,22.7666,210000.0],["1998-03-23",22.8148,22.8148,22.4289,22.4772,260900.0],["1998-03-24",22.5737,22.5737,22.429,22.5737,202000.0],["1998-03-25",22.5737,22.9595,22.5737,22.7184,124200.0],["1998-03-26",22.7183,22.8631,22.6701,22.8148,321600.0],["1998-03-27",22.7666,22.9595,22.7184,22.7666,214500.0],["1998-03-30",22.7666,22.8631,22.7666,22.7666,160200.0],["1998-03-31",22.7666,23.056,22.7184,22.9113,309500.0],["1998-04-01",22.9113,22.9595,22.5254,22.7184,347000.0],["1998-04-02",22.6219,22.7184,22.1878,22.3807,237400.0],["1998-04-03",22.429,22.4772,21.9949,22.0913,177300.0],["1998-04-06",22.0913,22.1396,21.416,21.609,206100.0],["1998-04-07",21.5125,21.7537,21.416,21.5607,217400.0],["1998-04-08",21.4643,21.5607,21.2231,21.2713,311800.0],["1998-04-09",21.416,21.5125,21.2713,21.3196,489000.0],["1998-04-13",21.2713,21.3196,21.1266,21.1749,425700.0],["1998-04-14",21.1266,21.1749,20.9819,21.1266,1254600.0],["1998-04-15",21.1749,21.2231,20.9337,21.0302,618000.0],["1998-04-16",21.0302,21.0302,20.7408,20.7408,301700.0],["1998-04-17",20.7407,20.9819,20.3549,20.789,478100.0],["1998-04-20",20.789,20.8372,20.4513,20.5478,411700.0],["1998-04-21",20.596,20.9819,20.596,20.789,774400.0],["1998-04-22",20.789,20.8372,20.596,20.7408,180000.0],["1998-04-23",20.7408,21.0302,20.6443,20.6925,690500.0],["1998-04-24",20.5961,20.8855,20.5961,20.5961,191200.0],["1998-04-27",20.4996,20.4996,19.7761,20.0655,482200.0],["1998-04-28",20.0655,20.2102,19.8725,20.0172,420000.0],["1998-04-29",20.0655,20.4513,20.0655,20.2584,687200.0],["1998-04-30",20.4514,21.0784,20.4031,20.6443,738500.0],["1998-05-01",20.5961,21.0302,20.5478,20.8372,633600.0],["1998-05-04",20.9337,21.2231,20.9337,21.1266,527100.0],["1998-05-05",21.0784,21.0784,20.6925,20.7408,389700.0],["1998-05-06",20.8372,21.1266,20.7407,20.789,589000.0],["1998-05-07",20.8372,20.9337,20.5478,20.5961,454700.0],["1998-05-08",20.5961,20.6443,20.5478,20.5961,247600.0],["1998-05-11",20.6443,21.0784,20.6443,20.7408,550500.0],["1998-05-12",20.8372,20.8854,20.6443,20.789,422500.0],["1998-05-13",20.7484,21.038,20.7484,20.9897,286200.0],["1998-05-14",20.845,21.1345,20.7485,21.0862,612200.0],["1998-05-15",21.0862,21.0862,20.2659,20.2659,178800.0],["1998-05-18",20.7967,20.9897,20.6519,20.9897,661100.0],["1998-05-19",20.8932,21.3757,20.845,21.2792,538500.0],["1998-05-20",21.231,21.3757,20.845,21.1345,712000.0],["1998-05-21",20.9415,21.038,20.7485,20.845,203600.0],["1998-05-22",20.845,20.845,20.7485,20.845,212000.0],["1998-05-26",20.845,20.845,20.4589,20.5072,439400.0],["1998-05-27",20.4589,20.4589,20.0247,20.2177,682800.0],["1998-05-28",20.2177,20.7002,19.8317,19.8799,506900.0],["1998-05-29",19.9282,20.0247,19.3009,19.3974,319600.0],["1998-06-01",19.4939,19.4939,18.2393,18.3358,1175400.0],["1998-06-02",18.5289,18.6736,18.4323,18.5289,917900.0],["1998-06-03",18.5289,18.5289,18.4324,18.4806,369400.0],["1998-06-04",18.4806,18.5289,18.3358,18.3841,237400.0],["1998-06-05",18.3841,18.3841,18.0463,18.0463,281900.0],["1998-06-08",18.0463,18.2876,18.0463,18.1428,551500.0],["1998-06-09",18.0463,18.2393,17.9498,18.1428,780400.0],["1998-06-10",18.1428,18.3841,18.1428,18.1911,638900.0],["1998-06-11",18.0463,18.1428,17.6603,17.7568,382400.0],["1998-06-12",17.7568,17.9016,17.6121,17.8051,441000.0],["1998-06-15",17.7568,17.9016,17.7086,17.7086,211600.0],["1998-06-16",17.6603,17.9498,17.6603,17.9498,252400.0],["1998-06-17",17.9981,18.3359,17.9498,18.1911,479900.0],["1998-06-18",18.1911,18.1911,17.8533,17.9981,279600.0],["1998-06-19",17.9016,18.0463,17.4191,17.4673,367800.0],["1998-06-22",17.5638,17.6603,17.2743,17.2743,129900.0],["1998-06-23",17.2743,17.2743,16.9848,17.033,297400.0],["1998-06-24",17.0813,17.3708,17.033,17.226,153000.0],["1998-06-25",17.226,17.2743,16.84,16.9365,295100.0],["1998-06-26",16.9365,17.1778,15.875,16.1162,365400.0],["1998-06-29",16.2127,16.2127,15.5855,15.7785,645300.0],["1998-06-30",15.9715,16.2127,15.682,15.875,408100.0],["1998-07-01",15.9232,16.0197,15.7302,15.8267,376400.0],["1998-07-02",15.8267,15.8267,15.1512,15.3925,289800.0],["1998-07-06",15.3925,15.8267,15.1995,15.8267,360300.0],["1998-07-07",15.8267,16.1162,15.6337,15.9715,327000.0],["1998-07-08",15.9232,16.1162,15.4407,15.5855,675100.0],["1998-07-09",15.4407,15.5372,15.0547,15.2477,859200.0],["1998-07-10",15.1512,15.1512,14.2827,14.5239,1064000.0],["1998-07-13",14.5239,14.6687,14.2827,14.2827,306300.0],["1998-07-14",14.3309,14.5239,14.2827,14.4757,550400.0],["1998-07-15",14.5722,14.6204,14.1862,14.4274,383800.0],["1998-07-16",14.4757,14.6204,14.2827,14.5722,377600.0],["1998-07-17",14.4274,14.5722,14.0414,14.2827,268300.0],["1998-07-20",14.1379,14.1861,13.1729,13.7036,332800.0],["1998-07-21",13.7036,14.0896,13.5106,13.6071,435500.0],["1998-07-22",13.6071,13.6071,12.8351,12.8351,861000.0],["1998-07-23",12.9316,12.9798,12.8351,12.8351,369600.0],["1998-07-24",12.8351,13.4141,12.8351,13.0281,378000.0],["1998-07-27",13.0281,13.0281,12.4008,12.4973,189600.0],["1998-07-28",12.4973,12.4973,11.677,11.8218,250000.0],["1998-07-29",11.87,12.2078,11.7735,12.1596,219000.0],["1998-07-30",11.9666,11.9666,10.4225,10.5672,2015700.0],["1998-07-31",10.4707,10.4707,9.6504,9.8435,1030300.0],["1998-08-03",9.7469,9.8917,8.9267,8.9749,506600.0],["1998-08-04",9.2162,9.2644,8.3959,8.5406,568300.0],["1998-08-05",8.6371,8.6371,8.2994,8.4924,628300.0],["1998-08-06",8.4441,8.4924,8.3476,8.4441,888100.0],["1998-08-07",8.4924,8.8784,8.4441,8.6854,676000.0],["1998-08-10",8.5889,8.7819,8.0581,8.0581,630000.0],["1998-08-11",7.8169,7.8651,6.9483,7.3343,921400.0],["1998-08-12",7.2378,7.9134,7.1413,7.7686,1933200.0],["1998-08-13",7.6797,7.7763,7.2933,7.4382,466700.0],["1998-08-14",7.5348,7.6314,6.8103,7.1484,1000700.0],["1998-08-17",7.1484,7.245,7.1001,7.245,475700.0],["1998-08-18",7.245,7.8246,7.245,7.728,985100.0],["1998-08-19",7.728,7.8246,7.0035,7.2933,590500.0],["1998-08-20",7.2933,7.2933,6.9552,7.1001,470600.0],["1998-08-21",7.0518,7.0518,6.8586,7.0518,350200.0],["1998-08-24",7.0518,7.3416,7.0518,7.2933,666200.0],["1998-08-25",7.245,7.4382,6.9552,7.0035,829600.0],["1998-08-26",7.0035,7.3416,6.9552,7.2933,952100.0],["1998-08-27",7.1967,7.1967,6.9552,7.0518,1300400.0],["1998-08-28",7.1484,7.3416,7.0035,7.1001,586000.0],["1998-08-31",7.1484,7.245,6.6171,6.6654,569600.0],["1998-09-01",6.762,6.9069,6.3756,6.4722,726500.0],["1998-09-02",6.5688,6.762,6.5205,6.5688,522600.0],["1998-09-03",6.5688,6.6171,6.2307,6.279,584900.0],["1998-09-04",6.5688,6.5688,6.279,6.4239,466100.0],["1998-09-08",6.9552,7.0035,6.6171,6.7137,622500.0],["1998-09-09",6.8103,6.8586,6.5205,6.5688,614800.0],["1998-09-10",6.5688,6.5688,6.1824,6.279,792800.0],["1998-09-11",6.2307,6.4239,6.1824,6.4239,452200.0],["1998-09-14",6.4722,6.6171,6.3273,6.4239,399500.0],["1998-09-15",6.4722,6.5205,6.3756,6.4722,323600.0],["1998-09-16",6.4239,6.4722,6.279,6.3273,304500.0],["1998-09-17",6.3756,6.3756,6.2307,6.279,324300.0],["1998-09-18",6.3273,6.3756,6.279,6.279,218000.0],["1998-09-21",6.0375,6.0375,5.4096,5.5545,6914400.0],["1998-09-22",5.6511,5.6994,5.1681,5.4579,1335900.0],["1998-09-23",5.4096,5.5062,5.1198,5.2647,701100.0],["1998-09-24",5.2164,5.2647,4.83,4.9749,806800.0],["1998-09-25",4.9749,5.0715,4.4919,5.0232,949900.0],["1998-09-28",5.0715,5.2164,4.83,5.0715,523500.0],["1998-09-29",5.1198,5.2164,4.8783,5.0232,641800.0],["1998-09-30",4.9749,5.1198,4.7334,5.0232,548100.0],["1998-10-01",5.0232,5.0715,4.6368,4.8783,1040600.0],["1998-10-02",4.8783,4.9266,4.6368,4.83,404100.0],["1998-10-05",4.83,4.83,4.5885,4.6368,334500.0],["1998-10-06",4.7334,4.8783,4.6368,4.7817,769800.0],["1998-10-07",4.7817,4.9749,4.7334,4.8783,673700.0],["1998-10-08",4.6851,4.6851,4.0572,4.4436,1466800.0],["1998-10-09",4.5402,4.9266,4.4436,4.83,950500.0],["1998-10-12",4.9749,5.1681,4.8783,4.9749,577000.0],["1998-10-13",5.0715,5.0715,4.7334,4.7817,439700.0],["1998-10-14",4.83,4.9749,4.5885,4.8783,712100.0],["1998-10-15",4.9266,5.1198,4.8783,5.1198,783200.0],["1998-10-16",5.1198,5.313,5.0715,5.2164,313000.0],["1998-10-19",5.313,6.4239,5.313,6.3756,1156300.0],["1998-10-20",6.4722,8.3076,6.4722,8.0178,2466700.0],["1998-10-21",7.9212,7.9695,7.245,7.5348,767000.0],["1998-10-22",7.5348,7.5348,7.1484,7.3416,726700.0],["1998-10-23",7.2933,7.2933,6.8103,6.9552,765000.0],["1998-10-26",6.8586,6.9069,6.7137,6.8103,251500.0],["1998-10-27",6.8586,7.1967,6.8103,7.1001,711200.0],["1998-10-28",7.0518,7.0518,6.762,6.8586,362300.0],["1998-10-29",6.762,7.4382,6.6171,7.2933,747900.0],["1998-10-30",7.1967,7.3899,6.9552,7.245,760700.0],["1998-11-02",7.245,7.2933,7.0518,7.1484,322800.0],["1998-11-03",7.1484,7.5348,7.0518,7.4382,407500.0],["1998-11-04",7.5348,7.6314,7.2933,7.3416,327300.0],["1998-11-05",7.3899,7.3899,6.9552,7.245,221200.0],["1998-11-06",7.1967,7.2933,6.9552,7.0518,354600.0],["1998-11-09",7.0518,7.1001,6.8103,7.0518,215100.0],["1998-11-10",6.9552,7.0518,6.8103,6.9069,330600.0],["1998-11-11",6.9069,6.9069,6.4239,6.762,374700.0],["1998-11-12",6.7214,6.7698,6.1895,6.5763,301600.0],["1998-11-13",6.528,6.5763,6.3346,6.4796,167000.0],["1998-11-16",6.528,6.5763,6.3829,6.5763,314900.0],["1998-11-17",6.528,6.6247,6.4796,6.6247,171400.0],["1998-11-18",6.6247,6.6731,6.4796,6.528,175700.0],["1998-11-19",6.528,6.528,6.1411,6.2862,331100.0],["1998-11-20",6.1895,6.1895,5.9961,6.1411,280900.0],["1998-11-23",6.1411,6.1895,5.8994,6.0928,364100.0],["1998-11-24",6.1411,6.3829,5.9477,6.0928,555200.0],["1998-11-25",6.1895,6.3346,6.1411,6.2379,421700.0],["1998-11-27",6.2379,6.3346,6.1411,6.2379,113000.0],["1998-11-30",6.2862,6.3346,6.1411,6.3346,338300.0],["1998-12-01",6.1895,6.3346,6.1411,6.2379,296900.0],["1998-12-02",6.2862,6.2862,5.9961,6.0444,258200.0],["1998-12-03",6.0444,6.1411,5.8994,6.0928,199500.0],["1998-12-04",6.0928,6.0928,5.6576,5.8027,475300.0],["1998-12-07",5.8994,5.9477,5.8027,5.9477,326200.0],["1998-12-08",5.8994,5.9961,5.851,5.851,141900.0],["1998-12-09",5.851,5.851,5.7059,5.7059,306800.0],["1998-12-10",5.8027,5.851,5.5125,5.6092,230600.0],["1998-12-11",5.6092,5.6092,5.4158,5.5609,301500.0],["1998-12-14",5.5609,5.5609,5.174,5.2707,362400.0],["1998-12-15",5.2707,5.3675,5.174,5.174,221400.0],["1998-12-16",5.2707,5.5125,5.0773,5.4642,240800.0],["1998-12-17",5.4158,5.6092,5.3191,5.5609,189300.0],["1998-12-18",5.4642,5.6576,5.4158,5.6092,304400.0],["1998-12-21",5.6092,5.7059,5.3191,5.3675,242600.0],["1998-12-22",5.3675,5.4158,5.0773,5.3675,348800.0],["1998-12-23",5.4158,5.4158,5.2224,5.4158,195100.0],["1998-12-24",5.3675,5.4158,5.2224,5.2224,78200.0],["1998-12-28",5.2707,5.3675,5.029,5.1257,421200.0],["1998-12-29",5.174,5.2224,4.9806,5.0773,514800.0],["1998-12-30",5.029,5.5125,4.8839,5.4642,515600.0],["1998-12-31",5.4642,6.1411,5.4158,6.0928,571500.0],["1999-01-04",6.0928,6.2379,5.7059,5.8027,677900.0],["1999-01-05",5.7543,5.851,5.6092,5.8027,233700.0],["1999-01-06",5.8027,5.8994,5.6576,5.851,302500.0],["1999-01-07",5.8027,5.8027,5.6576,5.7543,140200.0],["1999-01-08",5.8027,6.3829,5.7059,6.3346,1837800.0],["1999-01-11",6.2862,6.4796,6.1895,6.3346,509100.0],["1999-01-12",6.2862,6.2862,5.9961,6.0928,213000.0],["1999-01-13",5.8994,6.0444,5.8027,5.9477,333600.0],["1999-01-14",5.9477,5.9477,5.7543,5.7543,170700.0],["1999-01-15",5.7059,6.2379,5.7059,6.1895,541800.0],["1999-01-19",6.2379,6.3829,6.1895,6.3829,573100.0],["1999-01-20",6.4313,6.528,6.3829,6.4796,353100.0],["1999-01-21",6.4796,6.528,6.3346,6.3829,183800.0],["1999-01-22",6.3829,6.4313,6.2379,6.3346,182700.0],["1999-01-25",6.2862,6.3829,6.1895,6.3346,177800.0],["1999-01-26",6.3346,6.3346,6.1411,6.1895,205000.0],["1999-01-27",6.1895,6.1895,5.6092,5.7059,424500.0],["1999-01-28",5.7543,5.8027,5.6092,5.6576,211500.0],["1999-01-29",5.7059,5.7543,5.6092,5.7059,225200.0],["1999-02-01",5.8027,5.851,5.7059,5.7543,181500.0],["1999-02-02",5.7543,5.8027,5.7059,5.8027,113000.0],["1999-02-03",5.8027,5.8027,5.6092,5.7059,196000.0],["1999-02-04",5.7059,5.9961,5.7059,5.9477,240200.0],["1999-02-05",5.9477,6.4313,5.8027,6.3346,762200.0],["1999-02-08",6.3346,6.6731,6.2862,6.6247,569700.0],["1999-02-09",6.6731,6.7214,6.1895,6.2862,385500.0],["1999-02-10",6.294,6.294,6.0035,6.1003,227800.0],["1999-02-11",6.0519,6.1003,5.5677,5.8098,530300.0],["1999-02-12",5.8098,5.9066,5.5193,5.6161,478600.0],["1999-02-16",5.6161,5.7614,5.4225,5.5193,381100.0],["1999-02-17",5.4225,5.5193,5.3741,5.4225,227300.0],["1999-02-18",5.4225,5.5193,5.4225,5.5193,184500.0],["1999-02-19",5.4709,5.6646,5.3741,5.5677,977400.0],["1999-02-22",5.6161,5.6161,5.4225,5.4709,291800.0],["1999-02-23",5.5193,5.5193,5.2772,5.3257,255600.0],["1999-02-24",5.3257,5.4225,5.3257,5.3741,341100.0],["1999-02-25",5.3741,5.3741,5.0352,5.1804,794400.0],["1999-02-26",5.2288,5.2288,5.0352,5.0836,208400.0],["1999-03-01",5.0836,5.132,4.9383,5.0836,291300.0],["1999-03-02",5.132,5.132,4.8415,5.0352,374000.0],["1999-03-03",5.0352,5.0352,4.7931,4.9383,361900.0],["1999-03-04",4.9868,5.0836,4.8899,5.0352,334900.0],["1999-03-05",5.0352,5.132,4.9868,5.132,171800.0],["1999-03-08",5.0836,5.132,4.9868,5.0352,322200.0],["1999-03-09",4.8415,4.9383,4.7931,4.8415,436800.0],["1999-03-10",4.8415,4.9383,4.6963,4.6963,254900.0],["1999-03-11",4.6963,4.8415,4.6963,4.8415,338600.0],["1999-03-12",4.7931,4.9383,4.6963,4.8899,938600.0],["1999-03-15",4.9383,4.9868,4.6963,4.8415,389100.0],["1999-03-16",4.7447,4.8415,4.6963,4.6963,532500.0],["1999-03-17",5.0352,5.2772,5.0352,5.0836,984700.0],["1999-03-18",5.132,5.2288,4.9868,5.0352,599900.0],["1999-03-19",4.8415,4.9383,4.6478,4.7931,1440400.0],["1999-03-22",4.7931,5.0836,4.7447,5.0352,1102600.0],["1999-03-23",5.0352,5.132,4.8415,4.9383,380800.0],["1999-03-24",4.8899,4.9383,4.6478,4.7931,469800.0],["1999-03-25",4.7931,4.9383,4.7447,4.7931,319000.0],["1999-03-26",4.8415,4.9383,4.7447,4.8899,451500.0],["1999-03-29",4.9383,5.0836,4.8899,4.9383,457400.0],["1999-03-30",4.8899,4.9868,4.8415,4.8899,345600.0],["1999-03-31",4.9868,5.132,4.9868,5.0836,475800.0],["1999-04-01",5.0836,5.132,5.0352,5.0836,132900.0],["1999-04-05",5.132,5.1804,4.8899,4.8899,180900.0],["1999-04-06",4.8415,4.9383,4.8415,4.8899,292800.0],["1999-04-07",4.8899,4.9383,4.7931,4.8899,215800.0],["1999-04-08",4.9868,5.2772,4.9383,5.2288,399400.0],["1999-04-09",5.3257,5.9551,5.3257,5.8582,579700.0],["1999-04-12",5.8098,5.8582,5.5677,5.6161,330500.0],["1999-04-13",5.6161,5.6161,5.3257,5.3741,370100.0],["1999-04-14",5.3257,6.3908,5.2288,5.9066,1896300.0],["1999-04-15",6.1487,6.7781,6.1487,6.7297,1735900.0],["1999-04-16",6.8265,7.5043,6.5844,7.0202,1324500.0],["1999-04-19",7.0686,7.5043,6.9234,7.2623,1216300.0],["1999-04-20",7.1654,7.1654,6.9718,7.0686,745200.0],["1999-04-21",7.117,7.1654,6.8749,6.9718,603700.0],["1999-04-22",6.9718,7.0202,6.8265,6.9234,435100.0],["1999-04-23",6.8749,7.0686,6.5844,6.7781,992200.0],["1999-04-26",6.7297,6.7297,6.4392,6.5844,213900.0],["1999-04-27",6.6329,6.8749,6.536,6.6329,332100.0],["1999-04-28",6.6813,6.9234,6.5844,6.8265,283300.0],["1999-04-29",6.7781,7.3591,6.7781,7.2623,800900.0],["1999-04-30",7.5528,7.7948,7.4559,7.6496,1378600.0],["1999-05-03",7.698,8.4242,7.698,8.4242,1052100.0],["1999-05-04",8.5211,9.2957,8.5211,8.7147,1393300.0],["1999-05-05",8.7147,8.7147,8.3758,8.4726,353900.0],["1999-05-06",8.3758,8.6179,8.279,8.3758,286900.0],["1999-05-07",8.3758,8.5211,8.2306,8.3274,223300.0],["1999-05-10",8.279,8.4726,7.8432,8.3758,402600.0],["1999-05-11",8.5211,8.7631,8.3758,8.6179,954200.0],["1999-05-12",8.5772,8.5772,8.238,8.3349,270100.0],["1999-05-13",8.3833,8.5287,8.1895,8.238,340900.0],["1999-05-14",8.141,8.238,8.0926,8.238,226700.0],["1999-05-17",8.3349,9.1587,8.3349,8.6741,770100.0],["1999-05-18",8.7226,8.7226,7.8988,7.9472,375500.0],["1999-05-19",7.9472,8.1411,7.6565,7.7049,304500.0],["1999-05-20",7.7534,8.2864,7.7049,8.238,324600.0],["1999-05-21",9.2071,10.0309,9.0133,10.0309,2128200.0],["1999-05-24",10.0309,10.4186,9.6917,9.7886,1596800.0],["1999-05-25",9.7886,9.8856,9.1102,9.2556,860400.0],["1999-05-26",9.2556,9.3041,8.7225,9.1102,483300.0],["1999-05-27",9.1102,9.8371,8.771,8.771,599300.0],["1999-05-28",8.8679,9.0618,8.8195,9.0133,271100.0],["1999-06-01",9.1102,9.3525,9.1102,9.2071,346800.0],["1999-06-02",8.7226,8.8195,8.5287,8.6256,495600.0],["1999-06-03",8.6741,8.771,8.3349,8.7226,366000.0],["1999-06-04",8.8195,8.9648,8.771,8.9648,221500.0],["1999-06-07",9.0133,9.4494,8.9164,9.1102,314800.0],["1999-06-08",9.1102,9.2071,8.9164,8.9648,205400.0],["1999-06-09",8.9648,8.9648,8.4318,8.5287,333800.0],["1999-06-10",8.5287,8.5287,7.9957,8.3833,360000.0],["1999-06-11",8.4803,8.4803,8.1895,8.3833,126600.0],["1999-06-14",8.3833,8.4803,8.0441,8.0441,136100.0],["1999-06-15",7.9957,8.3833,7.9957,8.238,116900.0],["1999-06-16",8.141,8.238,7.9957,8.141,154900.0],["1999-06-17",8.0441,8.238,7.8988,8.238,229000.0],["1999-06-18",9.1102,9.1587,8.771,8.9648,603100.0],["1999-06-21",8.9648,9.401,8.9648,9.1102,618600.0],["1999-06-22",9.0133,9.2556,8.8195,8.8195,220900.0],["1999-06-23",8.6741,9.0133,8.6256,9.0133,201900.0],["1999-06-24",9.0133,9.0133,8.771,8.8679,154700.0],["1999-06-25",8.771,8.9164,8.6741,8.7226,248700.0],["1999-06-28",8.7226,8.9164,8.6741,8.9164,349000.0],["1999-06-29",9.0133,9.0618,8.8679,8.9164,338600.0],["1999-06-30",8.8679,8.8679,8.6741,8.771,456900.0],["1999-07-01",8.771,9.0618,8.771,8.9648,237500.0],["1999-07-02",9.0133,9.1102,8.8679,9.0133,173100.0],["1999-07-06",9.0133,9.0133,8.771,8.8195,160300.0],["1999-07-07",8.7226,8.771,8.3833,8.4318,282200.0],["1999-07-08",8.3833,8.3833,8.238,8.3349,284600.0],["1999-07-09",8.3833,8.7226,8.3833,8.7226,321600.0],["1999-07-12",8.7226,8.9164,8.6256,8.771,254900.0],["1999-07-13",8.8679,8.8679,8.7226,8.8195,294100.0],["1999-07-14",8.8679,8.8679,8.6256,8.6741,288400.0],["1999-07-15",8.6256,8.7226,8.5287,8.6741,184900.0],["1999-07-16",8.6741,8.771,8.5287,8.5772,82900.0],["1999-07-19",8.5772,8.6741,8.5287,8.6256,208100.0],["1999-07-20",8.5772,8.6256,8.3833,8.4803,145700.0],["1999-07-21",8.4803,8.5287,8.3349,8.5287,119100.0],["1999-07-22",8.4318,8.4803,8.1895,8.4803,176100.0],["1999-07-23",8.4318,8.4318,8.141,8.238,145400.0],["1999-07-26",8.238,8.2864,8.0926,8.141,374400.0],["1999-07-27",8.0926,8.238,7.9957,8.238,158700.0],["1999-07-28",8.1895,8.1895,7.9957,8.141,258900.0],["1999-07-29",7.9472,7.9957,7.1719,7.5595,612700.0],["1999-07-30",7.608,7.608,7.1719,7.2688,574500.0],["1999-08-02",7.2688,7.2688,6.5904,6.7357,694600.0],["1999-08-03",6.6873,6.8327,6.3965,6.7357,389900.0],["1999-08-04",6.6873,7.9472,6.6873,7.7534,659700.0],["1999-08-05",7.5595,7.5595,7.2688,7.3657,272300.0],["1999-08-06",7.2688,9.1102,7.2688,9.0133,1838000.0],["1999-08-09",8.9164,8.9648,8.238,8.3349,704700.0],["1999-08-10",8.3349,8.3833,6.9296,7.7049,380100.0],["1999-08-11",7.7534,7.8503,7.7049,7.7534,250400.0],["1999-08-12",7.7126,8.3432,7.6641,8.1492,510900.0],["1999-08-13",8.2462,8.4887,8.1492,8.3917,163500.0],["1999-08-16",8.2947,8.4402,8.1977,8.3917,793700.0],["1999-08-17",8.3432,8.3917,8.0522,8.1492,245900.0],["1999-08-18",8.2947,8.4402,8.2947,8.3917,231900.0],["1999-08-19",8.3432,8.3917,8.2947,8.3917,313900.0],["1999-08-20",8.3432,8.4402,8.3432,8.4402,175400.0],["1999-08-23",8.3917,8.4402,8.3432,8.3917,162700.0],["1999-08-24",8.3917,8.4402,8.3917,8.4402,251700.0],["1999-08-25",8.3917,8.4887,8.3432,8.4402,170000.0],["1999-08-26",8.4402,8.6343,8.4402,8.5858,158100.0],["1999-08-27",8.4887,8.5373,8.3432,8.4402,152300.0],["1999-08-30",8.3917,8.3917,7.9552,7.9552,213900.0],["1999-08-31",7.9552,8.1492,7.9067,8.0037,138500.0],["1999-09-01",8.0522,8.5858,8.0037,8.4402,250200.0],["1999-09-02",8.2462,8.2462,8.0037,8.1977,115900.0],["1999-09-03",8.2462,8.2947,8.1492,8.2462,119200.0],["1999-09-07",8.1977,8.4402,8.1492,8.4402,164600.0],["1999-09-08",8.4887,9.4104,8.2947,8.8768,884100.0],["1999-09-09",8.9253,8.9738,8.7313,8.8283,1001700.0],["1999-09-10",8.8283,8.9738,8.8283,8.9738,139000.0],["1999-09-13",8.8768,9.4589,8.8768,9.3134,470500.0],["1999-09-14",9.3134,9.3619,9.0708,9.3134,196100.0],["1999-09-15",9.3619,9.3619,9.0223,9.0223,150300.0],["1999-09-16",8.9253,9.0223,8.7798,8.9253,161500.0],["1999-09-17",8.9738,9.1678,8.9253,9.1193,163800.0],["1999-09-20",9.1193,9.1678,8.9253,9.1193,150800.0],["1999-09-21",9.0223,9.1678,8.9738,9.1193,327400.0],["1999-09-22",9.0708,9.2164,9.0223,9.1193,274200.0],["1999-09-23",9.1193,9.1678,8.8283,8.8768,114200.0],["1999-09-24",8.5373,8.5858,8.2462,8.3917,245300.0],["1999-09-27",8.5373,9.2164,8.4887,9.1193,527000.0],["1999-09-28",9.0223,9.3619,9.0223,9.3619,410700.0],["1999-09-29",9.3619,10.5261,9.2164,10.4775,627700.0],["1999-09-30",10.4775,10.8656,9.944,10.0895,959400.0],["1999-10-01",9.9925,9.9925,9.6529,9.7984,172300.0],["1999-10-04",9.7499,9.7984,9.7014,9.7499,229400.0],["1999-10-05",9.7499,9.8469,9.7499,9.8469,207400.0],["1999-10-06",9.7984,10.429,9.7984,10.235,551800.0],["1999-10-07",10.235,10.235,9.7014,10.041,159800.0],["1999-10-08",10.0895,10.0895,9.8955,9.9925,89400.0],["1999-10-11",10.0895,10.138,9.9925,10.138,173700.0],["1999-10-12",10.0895,10.1865,9.944,10.0895,317700.0],["1999-10-13",10.041,10.041,9.6044,9.6044,55900.0],["1999-10-14",9.6044,9.6044,9.1193,9.2649,128200.0],["1999-10-15",9.3134,9.3134,8.9253,8.9738,119700.0],["1999-10-18",8.9253,9.1678,8.8768,9.0708,106400.0],["1999-10-19",9.1193,9.1193,8.8768,8.9253,204400.0],["1999-10-20",8.9253,8.9253,8.6343,8.6828,125200.0],["1999-10-21",8.6828,8.6828,8.1977,8.5373,340500.0],["1999-10-22",8.5373,8.5858,8.2947,8.4402,184500.0],["1999-10-25",8.4402,8.4402,7.9552,8.1492,241900.0],["1999-10-26",8.1977,8.1977,7.9552,7.9552,500300.0],["1999-10-27",7.9552,8.1977,7.3731,7.7126,476700.0],["1999-10-28",7.7126,9.2164,7.7126,8.7798,340600.0],["1999-10-29",8.6828,8.6828,8.2947,8.3432,255600.0],["1999-11-01",8.2947,8.4402,8.1007,8.4402,256800.0],["1999-11-02",8.4402,8.4402,8.1977,8.2947,289900.0],["1999-11-03",8.2947,8.5858,8.2947,8.5373,225900.0],["1999-11-04",8.5373,8.8283,8.5373,8.8283,195100.0],["1999-11-05",8.8768,9.3619,8.8768,9.3619,270400.0],["1999-11-08",9.3619,9.3619,9.0223,9.0223,205000.0],["1999-11-09",9.0223,9.3134,8.9253,9.2649,180200.0],["1999-11-10",9.127,9.127,8.5444,8.6901,211200.0],["1999-11-11",8.7386,8.7386,8.5444,8.6415,110300.0],["1999-11-12",8.7386,8.7872,8.5444,8.593,185200.0],["1999-11-15",8.593,9.1755,8.593,9.1755,212400.0],["1999-11-16",9.127,9.3212,9.0299,9.2241,234300.0],["1999-11-17",9.127,9.4183,9.127,9.2241,313500.0],["1999-11-18",9.2726,9.5154,9.2241,9.5154,630600.0],["1999-11-19",9.3212,9.4183,9.0299,9.127,331500.0],["1999-11-22",9.2241,9.5154,9.127,9.5154,204600.0],["1999-11-23",9.4183,9.5154,9.127,9.4668,395900.0],["1999-11-24",9.3697,9.9038,9.3697,9.7581,448500.0],["1999-11-26",9.7581,9.8067,9.661,9.7096,158900.0],["1999-11-29",9.7096,9.7581,9.6125,9.661,230200.0],["1999-11-30",9.7581,10.0979,9.7096,9.7581,821500.0],["1999-12-01",9.7096,10.0979,9.7096,10.0979,651900.0],["1999-12-02",10.0008,10.4863,9.7096,10.3892,770000.0],["1999-12-03",10.3407,10.7291,10.1465,10.6805,527900.0],["1999-12-06",10.6805,10.9718,10.632,10.9718,694400.0],["1999-12-07",10.9718,10.9718,10.0979,10.195,175000.0],["1999-12-08",10.0979,10.1465,9.7096,9.9038,459800.0],["1999-12-09",10.0494,10.1465,9.7581,9.8552,385700.0],["1999-12-10",9.8067,10.0008,9.5639,9.9038,229700.0],["1999-12-13",9.8067,10.2436,9.6125,10.0494,256100.0],["1999-12-14",10.0008,10.0494,9.8067,10.0494,153400.0],["1999-12-15",10.0008,10.2921,9.9038,10.195,354700.0],["1999-12-16",10.0979,10.0979,9.7581,9.9038,387500.0],["1999-12-17",9.8067,9.8552,9.127,9.4668,309700.0],["1999-12-20",9.4183,10.195,9.4183,10.1465,389100.0],["1999-12-21",10.0979,10.3407,10.0979,10.3407,398000.0],["1999-12-22",10.2921,10.4863,10.195,10.2921,482200.0],["1999-12-23",10.2921,10.7291,10.195,10.5349,332600.0],["1999-12-27",10.5349,10.7291,10.2921,10.4863,470700.0],["1999-12-28",10.4863,10.4863,10.1465,10.4378,186600.0],["1999-12-29",10.4378,10.4378,9.8552,10.195,167000.0],["1999-12-30",10.2921,10.3407,10.0494,10.1465,87900.0],["1999-12-31",10.1465,10.4378,10.0979,10.4378,127300.0],["2000-01-03",10.195,10.195,9.4668,9.5154,257600.0],["2000-01-04",9.5154,9.7581,9.4183,9.7581,178900.0],["2000-01-05",9.661,10.0008,9.3212,9.9038,148600.0],["2000-01-06",9.9038,10.632,9.9038,10.632,962200.0],["2000-01-07",10.632,10.8262,10.4863,10.4863,776700.0],["2000-01-10",10.5349,10.5834,10.1465,10.1465,183300.0],["2000-01-11",10.1465,10.1465,9.6125,9.6125,165200.0],["2000-01-12",9.661,9.7581,9.4668,9.7581,225000.0],["2000-01-13",9.661,9.9038,9.4668,9.5639,146500.0],["2000-01-14",9.5639,10.5349,9.5639,10.4863,483700.0],["2000-01-18",10.3892,11.2145,10.3407,10.7776,855800.0],["2000-01-19",10.8262,10.9233,10.4863,10.5834,371800.0],["2000-01-20",10.632,10.632,9.9037,10.0494,210700.0],["2000-01-21",9.9038,9.9523,9.7096,9.9523,176500.0],["2000-01-24",9.9523,10.4863,9.9523,10.1465,336000.0],["2000-01-25",10.0979,10.1465,9.3697,9.4183,179200.0],["2000-01-26",9.3212,9.7096,9.127,9.4183,364500.0],["2000-01-27",9.5154,9.661,9.1755,9.2241,214700.0],["2000-01-28",9.2726,9.3212,8.8842,8.8842,128000.0],["2000-01-31",8.9813,9.127,8.8357,9.0299,193700.0],["2000-02-01",8.9813,9.3697,8.9328,9.2241,174000.0],["2000-02-02",9.7096,10.0008,9.1755,9.1755,520600.0],["2000-02-03",9.1755,9.3212,8.9328,9.1755,219800.0],["2000-02-04",9.0784,9.0784,8.0104,8.3502,1447700.0],["2000-02-07",8.8357,9.3697,8.8357,9.2726,511500.0],["2000-02-08",9.3212,9.3212,8.7386,8.9328,214700.0],["2000-02-09",8.9813,9.127,8.8357,8.8357,110900.0],["2000-02-10",8.8357,9.0299,8.3502,8.3502,335900.0],["2000-02-11",8.2122,8.3094,7.9207,7.9207,655500.0],["2000-02-14",7.9693,8.9411,7.9693,8.6496,355200.0],["2000-02-15",8.5524,8.6496,8.3094,8.6496,308600.0],["2000-02-16",8.5524,8.5524,8.2122,8.5524,266700.0],["2000-02-17",8.601,8.601,8.2608,8.358,229800.0],["2000-02-18",8.3094,8.3094,8.1636,8.2122,218800.0],["2000-02-22",8.2122,8.4066,8.2122,8.4066,217100.0],["2000-02-23",8.5038,8.5038,8.3094,8.4066,90600.0],["2000-02-24",8.4066,8.4552,8.2122,8.4552,228200.0],["2000-02-25",8.4066,8.6496,8.2608,8.6496,217800.0],["2000-02-28",8.6496,8.8439,8.5038,8.8439,195400.0],["2000-02-29",8.8439,8.8925,8.4552,8.5524,132100.0],["2000-03-01",8.601,8.6496,8.4066,8.4552,94100.0],["2000-03-02",8.358,8.358,8.2122,8.3094,157300.0],["2000-03-03",8.3094,8.7467,8.2608,8.6981,232600.0],["2000-03-06",8.5524,8.7953,8.4552,8.7467,161700.0],["2000-03-07",8.6981,8.6981,8.2608,8.4552,225700.0],["2000-03-08",8.5524,8.5524,8.2122,8.3094,100800.0],["2000-03-09",8.4066,8.4552,7.8235,7.9207,299200.0],["2000-03-10",8.2122,8.3094,8.0664,8.0664,370700.0],["2000-03-13",7.9693,7.9693,7.8721,7.9207,115000.0],["2000-03-14",7.8235,8.0178,7.7749,7.8235,170400.0],["2000-03-15",7.9207,8.5524,7.8235,8.4066,363200.0],["2000-03-16",8.6981,9.3299,8.6981,9.3299,551400.0],["2000-03-17",9.0383,9.0869,8.7953,8.8925,190900.0],["2000-03-20",8.9897,9.2327,8.7953,9.0869,180900.0],["2000-03-21",8.9897,9.3299,8.9411,9.3299,366800.0],["2000-03-22",9.3299,9.4756,9.2813,9.3785,408300.0],["2000-03-23",9.2813,9.2813,8.9897,9.0383,126400.0],["2000-03-24",9.1355,9.2813,9.0383,9.1355,66000.0],["2000-03-27",9.0383,9.0383,8.5524,8.5524,685400.0],["2000-03-28",8.5524,8.601,8.5038,8.5038,418100.0],["2000-03-29",8.5524,8.6496,8.5038,8.601,103500.0],["2000-03-30",8.6496,9.0869,8.601,8.8439,283900.0],["2000-03-31",8.8925,8.9897,8.6981,8.8439,389400.0],["2000-04-03",8.9411,8.9411,8.5524,8.601,104100.0],["2000-04-04",8.6496,8.7467,7.7749,8.4066,351400.0],["2000-04-05",8.3094,8.4552,8.0178,8.2122,151700.0],["2000-04-06",8.2608,8.4066,8.2122,8.4066,131700.0],["2000-04-07",8.358,8.5524,8.358,8.5038,268400.0],["2000-04-10",8.5524,8.6496,8.3094,8.3094,200700.0],["2000-04-11",8.2122,8.6981,8.2122,8.5524,249900.0],["2000-04-12",8.7953,9.427,8.7953,9.3785,1189600.0],["2000-04-13",9.2813,9.67,8.8925,9.427,552200.0],["2000-04-14",9.3299,9.3299,9.0383,9.1355,167300.0],["2000-04-17",9.0383,9.3299,9.0383,9.3299,177700.0],["2000-04-18",9.2327,9.427,9.1841,9.427,210900.0],["2000-04-19",9.3299,9.3299,8.9897,9.0383,178200.0],["2000-04-20",9.0383,9.427,8.9897,9.2813,451200.0],["2000-04-24",9.2327,9.2327,8.7467,8.7467,100100.0],["2000-04-25",8.8439,9.2327,8.7953,9.2327,93900.0],["2000-04-26",9.2327,9.3299,9.1355,9.2327,186500.0],["2000-04-27",9.1355,9.2327,8.9897,9.1841,81600.0],["2000-04-28",9.2327,9.2813,9.0383,9.2327,204700.0],["2000-05-01",9.2327,9.5728,9.2327,9.2813,310400.0],["2000-05-02",9.3299,9.3299,9.2327,9.3299,241200.0],["2000-05-03",9.2327,9.2813,9.0869,9.1841,114500.0],["2000-05-04",9.1355,9.3784,9.1355,9.2813,132200.0],["2000-05-05",9.2813,9.3299,8.9411,9.0869,110800.0],["2000-05-08",9.1355,9.3299,9.0869,9.1355,63300.0],["2000-05-09",9.2327,9.3299,9.0383,9.1355,97900.0],["2000-05-10",9.1841,9.427,8.8439,9.3785,478100.0],["2000-05-11",9.3376,9.5321,9.0458,9.289,494900.0],["2000-05-12",9.5321,10.5534,9.5321,10.5048,1157500.0],["2000-05-15",10.748,10.8939,10.4075,10.5534,424500.0],["2000-05-16",10.748,11.2829,10.748,11.1857,1217000.0],["2000-05-17",10.9911,10.9911,10.6993,10.8452,242900.0],["2000-05-18",10.748,10.9425,10.748,10.7966,429900.0],["2000-05-19",10.748,10.748,10.213,10.3103,166700.0],["2000-05-22",10.213,10.4075,10.1644,10.3103,115600.0],["2000-05-23",10.213,10.2616,9.8726,9.9212,194000.0],["2000-05-24",9.9212,10.5534,9.9212,10.5534,478200.0],["2000-05-25",10.5534,10.5534,10.1644,10.1644,314800.0],["2000-05-26",10.1644,10.213,9.9212,9.9698,52400.0],["2000-05-30",9.8726,9.9212,9.6294,9.8239,340000.0],["2000-05-31",9.7267,9.7753,9.5808,9.7267,261300.0],["2000-06-01",9.7267,9.9698,9.7267,9.9698,141200.0],["2000-06-02",9.8726,10.213,9.7753,10.0671,304900.0],["2000-06-05",10.0671,10.1157,9.3862,9.678,229600.0],["2000-06-06",9.7267,9.9212,9.6294,9.7267,203700.0],["2000-06-07",9.678,9.7753,9.6294,9.7267,104600.0],["2000-06-08",9.678,9.678,9.5321,9.5808,58700.0],["2000-06-09",9.5808,9.7267,9.4349,9.5808,86700.0],["2000-06-12",9.678,9.678,9.4349,9.4835,65100.0],["2000-06-13",9.4349,9.4835,9.2403,9.4835,149100.0],["2000-06-14",9.4835,9.7267,9.4835,9.6294,208500.0],["2000-06-15",9.6294,9.678,9.1917,9.5321,114000.0],["2000-06-16",9.4349,9.5321,9.2403,9.4349,177600.0],["2000-06-19",9.4835,9.4835,8.7054,8.9972,98600.0],["2000-06-20",8.7054,8.8999,8.6567,8.8026,219600.0],["2000-06-21",8.6081,8.8026,8.5595,8.754,269700.0],["2000-06-22",8.754,8.8026,8.3649,8.5108,407200.0],["2000-06-23",8.5108,8.5108,7.9759,8.3163,550000.0],["2000-06-26",8.3163,8.4622,8.3163,8.4136,193200.0],["2000-06-27",8.4622,8.8513,8.4622,8.8513,71900.0],["2000-06-28",8.8026,8.9972,8.6081,8.9972,182200.0],["2000-06-29",8.9972,9.0944,8.8026,9.0944,105900.0],["2000-06-30",9.0944,9.6294,9.0944,9.5321,616000.0],["2000-07-03",9.4349,9.4349,9.1431,9.289,70000.0],["2000-07-05",9.289,9.6294,9.289,9.5321,161600.0],["2000-07-06",9.5808,9.678,9.3376,9.4835,271500.0],["2000-07-07",9.3862,9.4349,9.1431,9.2403,400000.0],["2000-07-10",9.3376,9.4349,9.289,9.289,88100.0],["2000-07-11",9.3862,9.4349,9.2403,9.4349,262500.0],["2000-07-12",9.3862,9.7753,9.3376,9.7753,104600.0],["2000-07-13",9.5808,10.1157,9.5321,10.1157,236000.0],["2000-07-14",10.0185,10.213,9.8239,10.1644,199200.0],["2000-07-17",10.2616,10.2616,9.9212,9.9698,184500.0],["2000-07-18",10.0185,10.213,10.0185,10.0185,140000.0],["2000-07-19",10.0671,10.1157,10.0185,10.0671,110600.0],["2000-07-20",10.0671,10.213,10.0185,10.1644,257100.0],["2000-07-21",10.1157,10.1644,9.9698,10.0185,84000.0],["2000-07-24",10.1157,10.1644,9.8726,9.9698,134000.0],["2000-07-25",10.0671,10.3103,10.0185,10.1644,208800.0],["2000-07-26",10.1644,10.2616,10.0671,10.0671,319000.0],["2000-07-27",10.1644,10.1644,10.0185,10.1157,180900.0],["2000-07-28",10.0671,10.1644,9.9698,10.0671,255200.0],["2000-07-31",10.0185,10.0671,9.9698,10.0185,169200.0],["2000-08-01",10.0671,10.0671,9.9698,10.0185,116100.0],["2000-08-02",10.0185,10.0671,10.0185,10.0671,232900.0],["2000-08-03",10.0671,10.0671,10.0185,10.0671,85300.0],["2000-08-04",10.0185,10.0671,9.9698,10.0671,194500.0],["2000-08-07",10.0185,10.0671,9.8239,9.9698,128300.0],["2000-08-08",10.0185,10.1157,9.9698,10.0671,129700.0],["2000-08-09",10.0185,10.213,9.9212,10.0185,273100.0],["2000-08-10",9.9212,9.9212,9.4349,9.4835,120000.0],["2000-08-11",9.2479,9.5886,9.2479,9.4426,311800.0],["2000-08-14",9.4426,9.7833,9.3939,9.54,158500.0],["2000-08-15",9.4913,9.4913,9.2479,9.3453,203200.0],["2000-08-16",9.2966,9.2966,8.9072,8.9559,334000.0],["2000-08-17",8.9559,8.9559,8.4691,8.4691,348400.0],["2000-08-18",8.5178,8.5665,7.7877,7.7877,2944600.0],["2000-08-21",7.8851,8.3231,7.8851,8.3231,540400.0],["2000-08-22",8.2745,8.5178,8.2745,8.4691,159500.0],["2000-08-23",8.3718,8.3718,8.2258,8.3718,87600.0],["2000-08-24",8.3718,8.5665,8.3718,8.5178,166400.0],["2000-08-25",8.5178,8.5178,8.3231,8.3718,193300.0],["2000-08-28",8.4691,8.7612,8.4205,8.6638,257100.0],["2000-08-29",8.6638,8.7612,8.5665,8.5665,421000.0],["2000-08-30",8.4692,8.5178,8.2745,8.2745,150100.0],["2000-08-31",8.1771,8.3231,8.1771,8.1771,184700.0],["2000-09-01",8.2745,8.2745,8.0311,8.1771,64500.0],["2000-09-05",8.1771,8.1771,8.0311,8.0798,88600.0],["2000-09-06",8.0798,8.2745,7.9337,8.1771,248900.0],["2000-09-07",8.2745,8.2745,7.9824,8.1284,97900.0],["2000-09-08",8.1771,8.1771,7.9337,7.9824,144600.0],["2000-09-11",8.0798,8.2745,7.9824,8.2258,204200.0],["2000-09-12",8.2258,8.2745,8.1284,8.1771,241600.0],["2000-09-13",8.1771,8.1771,7.8364,8.1284,237100.0],["2000-09-14",8.1771,8.2258,8.0311,8.2258,212800.0],["2000-09-15",8.1771,8.1771,8.0311,8.1284,156100.0],["2000-09-18",8.0798,8.0798,7.9824,8.0311,80500.0],["2000-09-19",7.9824,7.9824,7.8851,7.9337,223500.0],["2000-09-20",7.8364,7.9337,7.739,7.8364,279300.0],["2000-09-21",7.8364,8.1284,7.8364,8.1284,290500.0],["2000-09-22",8.0798,8.2745,7.7877,8.2258,711100.0],["2000-09-25",8.1771,8.5178,8.0798,8.5178,145900.0],["2000-09-26",8.5178,8.6152,8.4205,8.5178,201700.0],["2000-09-27",8.5665,8.6152,8.4691,8.5178,147000.0],["2000-09-28",8.5178,8.8585,8.5178,8.8099,116000.0],["2000-09-29",8.8585,9.5886,8.8099,9.2479,295900.0],["2000-10-02",9.1992,9.1992,8.9559,9.0046,293900.0],["2000-10-03",8.9559,9.1992,8.9559,9.1019,91200.0],["2000-10-04",9.1019,9.1992,8.9559,9.0046,176800.0],["2000-10-05",9.0046,9.1019,8.9559,8.9559,212200.0],["2000-10-06",8.9559,9.1506,8.9072,9.1019,385900.0],["2000-10-09",9.0532,9.2479,9.0046,9.1992,225200.0],["2000-10-10",9.2479,9.2479,8.9072,8.9559,122000.0],["2000-10-11",8.9072,9.0532,8.7612,8.8099,434000.0],["2000-10-12",8.7612,8.7612,8.5665,8.5665,375300.0],["2000-10-13",8.5665,8.8585,8.2745,8.8585,194600.0],["2000-10-16",8.8099,9.1019,8.7612,8.9559,103500.0],["2000-10-17",8.9559,9.0046,8.7612,8.8585,162800.0],["2000-10-18",8.7612,9.0046,8.6152,8.9559,235800.0],["2000-10-19",8.9559,9.0532,8.9072,8.9559,97800.0],["2000-10-20",8.8585,8.9559,8.7612,8.8585,99100.0],["2000-10-23",8.8099,8.8099,8.6638,8.7125,380400.0],["2000-10-24",8.6152,9.1992,8.6152,9.1506,303800.0],["2000-10-25",9.1506,9.2479,9.0532,9.1992,153400.0],["2000-10-26",9.1506,9.2479,8.9559,9.0532,623200.0],["2000-10-27",9.0532,9.2479,8.6152,8.6638,590200.0],["2000-10-30",8.6152,9.0046,8.6152,9.0046,182300.0],["2000-10-31",8.4691,8.9072,8.4691,8.8585,137500.0],["2000-11-01",8.8585,8.8585,8.6152,8.7612,146600.0],["2000-11-02",8.7612,8.8585,8.4691,8.5665,510900.0],["2000-11-03",8.5665,8.5665,8.3718,8.4205,99300.0],["2000-11-06",8.5178,8.5178,8.1771,8.3231,331900.0],["2000-11-07",8.3231,8.3231,8.0798,8.1771,284200.0],["2000-11-08",8.1771,8.2258,8.0798,8.1771,601200.0],["2000-11-09",8.0798,8.1771,7.8364,7.9824,105900.0],["2000-11-10",7.8851,7.9337,7.8364,7.8851,93400.0],["2000-11-13",7.7954,7.7954,7.6493,7.7467,90000.0],["2000-11-14",7.8441,8.0878,7.7954,8.039,607700.0],["2000-11-15",7.9416,8.1852,7.9416,7.9903,241600.0],["2000-11-16",7.9903,7.9903,7.5031,7.5518,292600.0],["2000-11-17",7.6493,7.9903,7.5518,7.9416,570300.0],["2000-11-20",7.8441,7.8441,7.6005,7.7954,195900.0],["2000-11-21",7.7954,8.1852,7.698,8.1365,569000.0],["2000-11-22",8.1365,8.1852,7.8929,7.8929,439100.0],["2000-11-24",7.9903,8.0878,7.9903,8.0878,118300.0],["2000-11-27",8.039,8.1365,7.9903,8.039,297000.0],["2000-11-28",8.039,8.1365,7.3569,7.7954,392700.0],["2000-11-29",7.698,7.7954,7.6493,7.698,101300.0],["2000-11-30",7.698,7.7954,7.5031,7.6005,186800.0],["2000-12-01",7.6493,7.7954,7.6493,7.7954,140300.0],["2000-12-04",7.7467,8.0878,7.7467,8.039,337100.0],["2000-12-05",8.0877,8.0877,7.7467,7.8441,133200.0],["2000-12-06",7.7954,7.8929,7.6493,7.7467,233300.0],["2000-12-07",7.698,7.9903,7.698,7.698,150200.0],["2000-12-08",7.698,7.8929,7.6493,7.8929,735900.0],["2000-12-11",7.8441,7.9416,7.7954,7.8929,211300.0],["2000-12-12",7.8441,8.1852,7.8441,8.0878,391500.0],["2000-12-13",8.1852,8.1852,7.7467,7.7954,254600.0],["2000-12-14",7.7467,7.8441,7.698,7.698,164700.0],["2000-12-15",7.6493,7.7467,7.6493,7.7467,235500.0],["2000-12-18",7.6493,7.7467,7.5518,7.7467,213600.0],["2000-12-19",7.698,7.9903,7.698,7.8441,208200.0],["2000-12-20",7.8441,7.8929,7.7467,7.7467,208400.0],["2000-12-21",7.7954,7.8929,7.7467,7.8929,137900.0],["2000-12-22",7.9416,8.0878,7.8441,7.9903,221400.0],["2000-12-26",7.9903,8.2826,7.9903,8.1365,235100.0],["2000-12-27",8.0877,8.6237,8.0877,8.575,278800.0],["2000-12-28",8.5262,9.1109,8.4775,9.0135,281600.0],["2000-12-29",9.0135,9.6468,9.0135,9.4519,281500.0],["2001-01-02",9.4032,9.4032,9.1109,9.2571,494800.0],["2001-01-03",9.2083,9.6956,9.2083,9.3545,374600.0],["2001-01-04",9.3545,9.5007,9.3058,9.4519,416000.0],["2001-01-05",9.4032,9.4032,9.1596,9.3058,94200.0],["2001-01-08",9.2083,9.3058,9.1596,9.3058,103300.0],["2001-01-09",9.2571,9.3545,9.2571,9.3545,225300.0],["2001-01-10",9.2571,9.4032,9.2571,9.3545,573600.0],["2001-01-11",9.3545,9.3545,9.2083,9.3545,82800.0],["2001-01-12",9.3545,9.3545,8.9647,9.1109,406800.0],["2001-01-16",9.1109,9.3545,9.1109,9.3545,97100.0],["2001-01-17",9.3545,9.5007,9.1596,9.3058,231400.0],["2001-01-18",9.3058,9.3058,8.6724,9.0135,203200.0],["2001-01-19",8.9647,9.0135,8.7699,8.7699,106700.0],["2001-01-22",8.8186,8.8186,8.5262,8.6724,115500.0],["2001-01-23",8.7698,8.8186,8.7211,8.8186,227600.0],["2001-01-24",8.8673,9.0622,8.7699,8.9647,263400.0],["2001-01-25",8.916,9.1596,8.916,9.0622,120800.0],["2001-01-26",8.9647,8.9647,8.7699,8.916,122100.0],["2001-01-29",8.9647,9.3389,8.9647,9.2142,81800.0],["2001-01-30",9.1596,9.4325,9.1284,9.3545,179100.0],["2001-01-31",9.3545,9.3935,9.2766,9.3467,120100.0],["2001-02-01",9.3545,9.4247,9.1674,9.3467,91300.0],["2001-02-02",9.3311,9.3545,9.1674,9.2064,119300.0],["2001-02-05",9.2142,9.3155,8.8244,9.3155,59300.0],["2001-02-06",9.3155,9.3311,8.9959,9.2921,98700.0],["2001-02-07",9.2999,9.3467,9.1206,9.3467,69300.0],["2001-02-08",9.3155,9.3155,8.8868,9.1362,82300.0],["2001-02-09",9.1362,9.3155,9.1362,9.2142,166000.0],["2001-02-12",9.2142,9.2142,9.0973,9.1986,178200.0],["2001-02-13",9.2766,9.5185,9.2766,9.339,411400.0],["2001-02-14",9.3624,9.4249,9.3312,9.3624,143500.0],["2001-02-15",9.3234,9.4405,9.2844,9.3,168900.0],["2001-02-16",9.2844,9.2844,8.9723,9.1518,105200.0],["2001-02-20",9.1518,9.1518,8.8553,8.8553,100300.0],["2001-02-21",8.6993,8.7071,8.5822,8.5822,141500.0],["2001-02-22",8.5822,8.7617,8.5822,8.7617,105700.0],["2001-02-23",8.7383,8.8163,8.4886,8.6447,182100.0],["2001-02-26",8.6603,8.8007,8.6603,8.8007,100300.0],["2001-02-27",8.7383,9.0426,8.7383,9.027,143100.0],["2001-02-28",9.027,9.2922,9.027,9.2064,472100.0],["2001-03-01",9.0504,9.1908,9.0348,9.1362,1071100.0],["2001-03-02",8.8943,8.8943,8.6603,8.7071,387000.0],["2001-03-05",8.7071,8.7071,8.1531,8.1921,801400.0],["2001-03-06",8.2702,8.5744,8.1921,8.1921,326900.0],["2001-03-07",8.3482,8.5276,8.3404,8.3482,354100.0],["2001-03-08",8.356,8.5042,8.2702,8.2702,348400.0],["2001-03-09",8.2936,8.356,8.2311,8.2546,372500.0],["2001-03-12",8.1921,8.2155,7.8645,7.8645,233600.0],["2001-03-13",7.841,7.9503,7.5602,7.841,646500.0],["2001-03-14",7.763,7.9035,7.763,7.8332,445000.0],["2001-03-15",7.8801,8.629,7.8801,8.629,712200.0],["2001-03-16",8.1921,8.4262,8.1921,8.4262,743700.0],["2001-03-19",8.3872,8.5822,8.2311,8.434,281900.0],["2001-03-20",8.356,8.4574,8.2311,8.4028,130400.0],["2001-03-21",8.1921,8.1999,7.607,7.7942,301900.0],["2001-03-22",7.7942,7.7942,7.1155,7.4041,236000.0],["2001-03-23",7.568,7.5992,7.3573,7.3963,215400.0],["2001-03-26",7.3729,7.685,7.3729,7.5914,232400.0],["2001-03-27",7.6694,7.763,7.2871,7.763,204800.0],["2001-03-28",7.49,7.6616,7.3885,7.5914,111700.0],["2001-03-29",7.5134,7.5992,7.3183,7.4743,110900.0],["2001-03-30",7.4743,7.5992,7.2559,7.49,190000.0],["2001-04-02",7.607,7.6304,7.1233,7.1311,431400.0],["2001-04-03",7.1311,7.1311,6.5459,6.5459,611800.0],["2001-04-04",6.5537,6.7878,6.2416,6.2416,388900.0],["2001-04-05",6.3196,6.5927,6.265,6.2962,446800.0],["2001-04-06",6.3743,6.3899,6.1948,6.2962,464000.0],["2001-04-09",6.3196,6.5147,6.304,6.4757,594600.0],["2001-04-10",6.4757,6.8268,6.3977,6.3977,636400.0],["2001-04-11",6.4757,6.5927,6.2806,6.4757,479600.0],["2001-04-12",6.3977,6.5927,6.2416,6.5537,655900.0],["2001-04-16",6.5537,6.5615,6.1636,6.5147,545500.0],["2001-04-17",6.5147,6.858,6.5147,6.6083,975700.0],["2001-04-18",6.6707,7.0998,6.5927,7.0842,327500.0],["2001-04-19",7.0218,7.4119,6.9126,7.4119,267900.0],["2001-04-20",7.3339,7.3339,6.8346,6.9126,312500.0],["2001-04-23",7.0218,7.0608,6.9204,7.0062,174700.0],["2001-04-24",7.0062,7.0998,6.9438,7.0218,220400.0],["2001-04-25",7.0062,7.1467,6.9594,7.0999,145900.0],["2001-04-26",7.0452,7.1389,6.4757,6.4757,209900.0],["2001-04-27",6.9438,7.0218,6.8502,6.9672,125800.0],["2001-04-30",6.8892,6.9438,6.7488,6.7878,155800.0],["2001-05-01",6.7878,6.8424,6.6317,6.6317,254500.0],["2001-05-02",6.5537,6.7878,6.5303,6.6941,180100.0],["2001-05-03",6.6317,6.6707,6.4601,6.5381,90200.0],["2001-05-04",6.5147,6.7488,6.3821,6.7254,207100.0],["2001-05-07",6.6707,6.8736,6.5537,6.8658,307100.0],["2001-05-08",6.7878,6.8658,6.5147,6.8658,226500.0],["2001-05-09",6.7878,6.7956,6.6395,6.7332,151300.0],["2001-05-10",6.7878,6.8346,6.6941,6.7097,188300.0],["2001-05-11",6.7488,6.7878,6.4445,6.4991,86700.0],["2001-05-14",6.5537,6.6161,6.4445,6.4757,203200.0],["2001-05-15",6.4757,6.4913,6.3977,6.4757,409800.0],["2001-05-16",6.4367,6.4757,6.3196,6.3196,237400.0],["2001-05-17",6.3196,6.3196,6.1636,6.3196,867400.0],["2001-05-18",6.265,6.2884,6.2572,6.2884,85000.0],["2001-05-21",6.2728,6.3587,6.2416,6.3587,346900.0],["2001-05-22",6.3587,6.6161,6.2806,6.5147,309800.0],["2001-05-23",6.4913,6.5069,6.4055,6.4445,181500.0],["2001-05-24",6.4211,6.5459,6.3665,6.5147,277200.0],["2001-05-25",6.5381,6.7254,6.5381,6.6551,211800.0],["2001-05-29",6.6317,6.7644,6.6317,6.7644,299200.0],["2001-05-30",6.7488,6.8034,6.6707,6.6785,262900.0],["2001-05-31",6.6785,6.8658,6.6785,6.7488,155900.0],["2001-06-01",6.7488,6.9984,6.7488,6.9672,229400.0],["2001-06-04",6.8892,6.9204,6.6395,6.8658,527900.0],["2001-06-05",6.8658,7.0062,6.7878,6.8424,272300.0],["2001-06-06",6.8268,6.9048,6.7488,6.7488,299600.0],["2001-06-07",6.7097,6.8814,6.6317,6.8112,245100.0],["2001-06-08",6.8268,6.8268,6.6317,6.7097,100800.0],["2001-06-11",6.6707,6.7644,6.6317,6.6317,417800.0],["2001-06-12",6.5927,6.6941,6.4757,6.6239,332200.0],["2001-06-13",6.6551,6.7722,6.5927,6.5927,92200.0],["2001-06-14",6.5927,6.6473,6.5615,6.6395,70500.0],["2001-06-15",6.5303,6.6317,6.3899,6.4757,374100.0],["2001-06-18",6.3196,6.4757,6.2494,6.2572,241100.0],["2001-06-19",6.304,6.3587,6.2416,6.2806,325200.0],["2001-06-20",6.265,6.5303,6.265,6.4913,273400.0],["2001-06-21",6.4757,6.5927,6.4679,6.4835,101200.0],["2001-06-22",6.5537,6.5537,6.4601,6.4835,210300.0],["2001-06-25",6.4913,6.4913,6.3509,6.3821,146500.0],["2001-06-26",6.3821,6.7488,6.3743,6.7488,1433400.0],["2001-06-27",6.7488,6.7956,6.6551,6.7488,201400.0],["2001-06-28",6.7488,6.9672,6.7488,6.9048,155800.0],["2001-06-29",6.9048,7.1389,6.8892,7.1389,375200.0],["2001-07-02",7.0999,7.0999,6.9282,6.9282,235800.0],["2001-07-03",6.8502,7.092,6.8268,7.053,143700.0],["2001-07-05",7.0608,7.2091,6.9984,7.1623,103400.0],["2001-07-06",7.1389,7.1389,6.975,7.0218,156600.0],["2001-07-09",7.0296,7.3261,7.0218,7.1935,226600.0],["2001-07-10",7.2169,7.2325,7.1389,7.2169,290100.0],["2001-07-11",7.1779,7.3729,7.1389,7.3339,172600.0],["2001-07-12",7.3729,7.7864,7.3729,7.6928,193000.0],["2001-07-13",7.646,7.8254,7.5992,7.724,141100.0],["2001-07-16",7.763,7.8801,7.4197,7.49,199900.0],["2001-07-17",7.5368,7.568,7.4665,7.5524,149400.0],["2001-07-18",7.5134,7.5524,7.2559,7.2637,234600.0],["2001-07-19",7.3417,7.4119,7.2949,7.3729,324000.0],["2001-07-20",7.4119,7.49,7.3807,7.4587,229100.0],["2001-07-23",7.49,7.5212,7.2949,7.4041,95400.0],["2001-07-24",7.4119,7.4119,7.2325,7.2403,153100.0],["2001-07-25",7.2169,7.568,7.2169,7.529,95400.0],["2001-07-26",7.568,7.763,7.2559,7.763,165600.0],["2001-07-27",7.724,7.724,7.4119,7.7006,118000.0],["2001-07-30",7.763,7.9971,7.607,7.9971,181000.0],["2001-07-31",7.9971,8.0907,7.9737,8.0439,244400.0],["2001-08-01",8.0361,8.1921,8.0361,8.1609,237200.0],["2001-08-02",8.1531,8.1687,7.9971,8.0517,100500.0],["2001-08-03",8.0985,8.2702,7.9971,8.1843,254300.0],["2001-08-06",8.1843,8.2155,8.0517,8.0907,131200.0],["2001-08-07",8.1531,8.1921,8.0673,8.1843,215600.0],["2001-08-08",8.1531,8.1531,7.9581,7.9971,312100.0],["2001-08-09",7.9815,7.9815,7.8879,7.9035,312300.0],["2001-08-10",7.841,7.9893,7.841,7.9659,537400.0],["2001-08-13",7.9581,8.1141,7.9113,8.1141,438400.0],["2001-08-14",8.0751,8.2936,8.0205,8.0361,319900.0],["2001-08-15",8.4652,8.9645,8.4652,8.6603,975000.0],["2001-08-16",8.6447,9.027,8.5978,9.027,240000.0],["2001-08-17",8.9957,9.0113,8.7383,8.9723,161000.0],["2001-08-20",8.9333,9.3624,8.8553,9.3624,631900.0],["2001-08-21",9.3234,9.7135,9.2844,9.5965,881800.0],["2001-08-22",9.5965,9.6199,9.4405,9.5809,566400.0],["2001-08-23",9.5809,9.5809,9.1128,9.1674,278700.0],["2001-08-24",9.1908,9.4561,9.1908,9.4561,1781900.0],["2001-08-27",9.4014,9.4171,9.2688,9.2688,356400.0],["2001-08-28",9.2844,9.2844,8.7851,8.9723,380400.0],["2001-08-29",8.9723,9.0816,8.8943,9.0426,389800.0],["2001-08-30",9.0504,9.0894,8.7773,8.9957,229000.0],["2001-08-31",9.0348,9.3078,9.0348,9.1674,239300.0],["2001-09-04",9.1596,9.2532,8.8163,8.8163,441400.0],["2001-09-05",8.7383,8.9255,8.6603,8.8865,366200.0],["2001-09-06",8.8943,9.0894,8.7383,8.8943,206800.0],["2001-09-07",8.8553,8.8553,8.6056,8.6837,338800.0],["2001-09-10",8.6603,8.6759,8.317,8.3794,181700.0],["2001-09-17",8.0361,8.1687,7.607,7.7708,314900.0],["2001-09-18",7.763,7.9191,7.4822,7.685,135400.0],["2001-09-19",7.685,7.724,7.3027,7.646,237700.0],["2001-09-20",7.49,7.49,6.5537,6.8034,398100.0],["2001-09-21",6.5537,6.6941,6.3899,6.6707,281200.0],["2001-09-24",7.0998,7.1779,6.9438,6.9594,442600.0],["2001-09-25",6.9438,7.0218,6.8424,6.9984,313700.0],["2001-09-26",6.9204,7.0218,6.6707,6.9828,282200.0],["2001-09-27",6.9828,7.0608,6.9126,6.9438,131500.0],["2001-09-28",7.0218,7.2481,6.8892,7.0608,349600.0],["2001-10-01",7.0842,7.1077,6.6317,6.7176,146500.0],["2001-10-02",6.7878,6.9906,6.7097,6.9048,252400.0],["2001-10-03",6.9828,7.4509,6.8268,7.4275,216000.0],["2001-10-04",7.49,7.724,7.3417,7.5524,181200.0],["2001-10-05",7.529,7.7474,7.4509,7.7318,125200.0],["2001-10-08",7.685,7.6928,7.4509,7.5524,70400.0],["2001-10-09",7.568,7.841,7.529,7.8098,221600.0],["2001-10-10",7.7474,7.9971,7.5602,7.9971,202100.0],["2001-10-11",7.9581,8.0361,7.685,7.841,231500.0],["2001-10-12",7.841,7.8566,7.724,7.8332,261400.0],["2001-10-15",7.8254,7.9503,7.724,7.8254,514600.0],["2001-10-16",7.8645,8.4652,7.8254,8.4652,249100.0],["2001-10-17",8.4652,8.5666,8.2311,8.2311,356100.0],["2001-10-18",8.3092,8.434,8.0985,8.1999,372900.0],["2001-10-19",8.2702,8.317,8.1921,8.1921,284100.0],["2001-10-22",8.1921,8.2936,8.1843,8.2702,148400.0],["2001-10-23",8.2702,8.5042,8.2702,8.2702,239300.0],["2001-10-24",8.2702,8.3482,8.1141,8.2702,235100.0],["2001-10-25",8.1921,8.4418,8.0049,8.3482,143300.0],["2001-10-26",8.3092,8.8163,8.2311,8.8007,344900.0],["2001-10-29",8.7773,8.7773,8.3872,8.5822,150300.0],["2001-10-30",8.5432,8.6993,8.2311,8.6993,156500.0],["2001-10-31",8.6993,9.0348,8.59,9.0192,169900.0],["2001-11-01",8.9723,9.3234,8.8397,9.3234,190800.0],["2001-11-02",9.2844,10.0178,9.1674,9.9866,344600.0],["2001-11-05",9.7525,9.7603,9.222,9.2454,300200.0],["2001-11-06",9.2454,9.5575,9.1986,9.5497,164300.0],["2001-11-07",9.5107,9.5575,9.3858,9.4405,154900.0],["2001-11-08",9.5185,9.7525,9.4405,9.5185,200400.0],["2001-11-09",9.5263,10.8448,9.5263,10.4469,678600.0],["2001-11-12",10.3767,10.3767,9.9164,10.3767,222400.0],["2001-11-13",10.3767,10.4859,10.2285,10.4859,427800.0],["2001-11-14",10.4547,10.8448,10.3767,10.4547,469800.0],["2001-11-15",10.3767,10.5327,10.1973,10.1973,171500.0],["2001-11-16",10.2051,10.3377,9.9398,10.1114,288800.0],["2001-11-19",10.1426,10.4547,10.0646,10.1426,171400.0],["2001-11-20",10.1426,10.1817,9.7994,10.1817,311400.0],["2001-11-21",10.1426,10.4157,9.8696,10.3377,134700.0],["2001-11-23",10.3377,10.4547,10.2753,10.3065,54300.0],["2001-11-26",10.166,10.5249,10.1036,10.3299,253900.0],["2001-11-27",10.2987,10.4625,10.2987,10.3923,853300.0],["2001-11-28",10.4157,11.1725,10.3377,11.1179,1493500.0],["2001-11-29",11.1179,11.1803,10.6966,10.9307,466500.0],["2001-11-30",10.8838,11.391,10.681,10.8838,2827900.0],["2001-12-03",10.9306,11.352,10.8838,11.2037,1256500.0],["2001-12-04",11.2349,11.352,11.1959,11.2739,354200.0],["2001-12-05",11.2973,12.0932,11.2895,11.7967,430400.0],["2001-12-06",11.7967,12.6315,11.7967,12.2102,812000.0],["2001-12-07",12.1712,12.6003,12.101,12.1322,485200.0],["2001-12-10",12.1322,12.4052,11.8747,11.9839,307700.0],["2001-12-11",12.179,12.5457,12.0541,12.5457,546900.0],["2001-12-12",12.5223,12.5379,12.0931,12.2492,449400.0],["2001-12-13",12.2102,12.4677,12.1322,12.14,480100.0],["2001-12-14",12.2492,12.3974,12.0931,12.2492,229600.0],["2001-12-17",12.1322,12.889,12.1322,12.889,723800.0],["2001-12-18",13.006,13.2244,12.5925,13.1464,1054500.0],["2001-12-19",13.1464,13.1464,12.6861,12.6939,741000.0],["2001-12-20",12.6783,12.8499,12.2882,12.3818,748800.0],["2001-12-21",12.5223,12.5457,11.9995,12.3974,741300.0],["2001-12-24",12.2492,12.6315,12.1322,12.3662,197000.0],["2001-12-26",12.4833,12.8343,12.413,12.6549,219600.0],["2001-12-27",12.6393,12.6861,12.2336,12.4052,1124000.0],["2001-12-28",12.4052,12.4598,12.2336,12.4364,528700.0],["2001-12-31",12.4833,12.6549,12.2258,12.3116,307600.0],["2002-01-02",12.1322,12.335,11.7031,12.3116,484500.0],["2002-01-03",12.2882,12.3662,12.0775,12.3506,299800.0],["2002-01-04",12.3506,12.5301,11.8981,12.3818,1282800.0],["2002-01-07",12.4833,12.5457,12.452,12.5457,605300.0],["2002-01-08",12.5457,12.5613,12.4755,12.5457,461000.0],["2002-01-09",12.5535,12.5535,12.3116,12.3194,176900.0],["2002-01-10",12.1322,12.3584,11.8591,12.0932,239700.0],["2002-01-11",12.0931,12.3662,11.9995,12.2492,272000.0],["2002-01-14",12.3272,12.3662,11.8201,11.8591,244700.0],["2002-01-15",11.8591,11.9995,11.43,11.8357,211600.0],["2002-01-16",11.7811,11.9371,11.586,11.664,301700.0],["2002-01-17",11.6874,12.179,11.6874,12.179,198600.0],["2002-01-18",12.0932,12.4364,11.9761,12.2102,398100.0],["2002-01-22",12.2102,12.2492,11.9449,12.2492,178700.0],["2002-01-23",12.1712,12.1712,11.391,11.8045,883000.0],["2002-01-24",11.7265,12.2882,11.7265,11.9293,191900.0],["2002-01-25",11.7967,12.0073,11.7421,11.8825,367300.0],["2002-01-28",11.8981,12.2882,11.7811,12.0307,234700.0],["2002-01-29",12.0385,12.2258,11.586,11.7733,160600.0],["2002-01-30",11.8513,11.8513,11.7031,11.7733,548800.0],["2002-01-31",11.7421,11.7967,11.7031,11.7109,309300.0],["2002-02-01",11.7421,11.8981,11.7031,11.7811,399700.0],["2002-02-04",11.8201,11.8357,11.586,11.6406,462100.0],["2002-02-05",11.6796,11.9761,11.664,11.7187,453700.0],["2002-02-06",11.7811,11.8045,11.6562,11.7109,357300.0],["2002-02-07",12.1322,13.123,12.1322,12.9202,3111100.0],["2002-02-08",12.9202,13.2166,12.8187,13.084,1491600.0],["2002-02-11",13.1074,13.3961,12.9904,13.2635,960500.0],["2002-02-12",13.1464,13.3415,13.1464,13.3337,654700.0],["2002-02-13",13.2791,13.4819,13.2791,13.4039,414000.0],["2002-02-14",13.4039,13.4039,13.0294,13.2244,562600.0],["2002-02-15",13.2323,13.4585,13.1776,13.4585,1328000.0],["2002-02-19",13.2635,13.5599,13.2635,13.5131,1030200.0],["2002-02-20",13.5131,14.3167,13.5131,14.2387,1827800.0],["2002-02-21",14.2387,14.8629,14.0046,14.5898,1501700.0],["2002-02-22",15.175,16.6963,15.0345,16.3297,2689000.0],["2002-02-25",16.3453,16.6183,16.2672,16.5091,1175900.0],["2002-02-26",16.9304,16.9772,16.712,16.8134,1339200.0],["2002-02-27",16.8524,17.0162,16.6183,16.7276,1165800.0],["2002-02-28",16.7744,17.7886,16.7744,17.5234,2298500.0],["2002-03-01",17.5234,17.8198,16.3531,16.6261,2401200.0],["2002-03-04",16.9226,17.1645,16.6964,16.7354,1319400.0],["2002-03-05",16.6885,16.8446,16.1502,16.2672,989100.0],["2002-03-06",17.3595,17.8276,17.0474,17.3205,1712400.0],["2002-03-07",17.5546,17.5546,17.0084,17.1801,1005200.0],["2002-03-08",17.3751,17.3751,17.1489,17.2425,592600.0],["2002-03-11",17.1645,17.5546,16.8992,17.2815,991700.0],["2002-03-12",17.1489,17.2425,16.7666,16.8368,406600.0],["2002-03-13",16.7744,16.9304,16.2282,16.3531,1318700.0],["2002-03-14",16.8914,17.5546,16.712,16.8914,721000.0],["2002-03-15",16.7354,17.0084,16.5793,16.946,743100.0],["2002-03-18",17.3595,17.6716,17.0084,17.4766,1047300.0],["2002-03-19",17.5702,17.6326,17.1645,17.5156,465900.0],["2002-03-20",17.539,17.8745,17.4063,17.656,666800.0],["2002-03-21",17.6482,17.6482,17.0084,17.1255,501700.0],["2002-03-22",17.1567,17.6716,17.0865,17.3985,620500.0],["2002-03-25",17.5156,17.5936,16.8134,16.9304,432100.0],["2002-03-26",16.9304,17.2347,16.8914,17.0552,358100.0],["2002-03-27",17.0474,17.6326,17.0084,17.5936,798700.0],["2002-03-28",17.6326,17.9447,17.5156,17.8042,393200.0],["2002-04-01",17.8042,17.8042,16.868,17.1333,901000.0],["2002-04-02",17.0084,17.0084,16.5169,16.5949,526200.0],["2002-04-03",16.6183,16.6417,16.0332,16.2282,360200.0],["2002-04-04",16.1112,16.3375,15.6821,16.2204,586500.0],["2002-04-05",16.2282,16.4701,16.1892,16.3921,471800.0],["2002-04-08",16.3843,17.4219,15.9239,16.946,642700.0],["2002-04-09",17.2425,18.0227,17.1957,17.2035,952300.0],["2002-04-10",17.1645,17.9681,17.024,17.9681,933800.0],["2002-04-11",17.9837,18.4908,17.2425,17.5468,594100.0],["2002-04-12",17.6326,17.7106,17.0084,17.5546,351800.0],["2002-04-15",17.5546,17.5546,16.5013,16.5247,570800.0],["2002-04-16",16.5247,16.5637,16.002,16.2048,1030800.0],["2002-04-17",16.2828,16.3297,14.8395,15.37,1484100.0],["2002-04-18",15.7055,15.7055,15.3856,15.448,618500.0],["2002-04-19",15.6041,16.0332,15.448,15.9942,816800.0],["2002-04-22",15.9161,15.9161,15.3934,15.5417,739000.0],["2002-04-23",15.6041,15.6431,15.0579,15.37,493200.0],["2002-04-24",15.487,15.6353,14.8239,14.9331,618700.0],["2002-04-25",14.9643,15.7991,14.6288,15.6743,942800.0],["2002-04-26",15.8771,16.6183,15.8771,16.4545,1197300.0],["2002-04-29",16.5247,17.2425,16.5247,16.9694,1985200.0],["2002-04-30",17.1645,17.9291,17.1099,17.7262,999200.0],["2002-05-01",17.8667,18.1787,17.3205,17.9447,1297300.0],["2002-05-02",17.9447,17.9837,17.0865,17.5936,527700.0],["2002-05-03",17.5702,17.7106,17.1879,17.4766,404600.0],["2002-05-06",17.7496,17.7496,16.751,16.8368,342200.0],["2002-05-07",16.8134,17.1489,16.5247,16.9772,380200.0],["2002-05-08",17.1645,17.5546,17.1567,17.5468,581500.0],["2002-05-09",17.461,17.461,16.5325,16.5871,428200.0],["2002-05-10",16.5793,16.5871,16.158,16.4155,478300.0],["2002-05-13",16.3765,16.3765,15.9318,16.2204,254900.0],["2002-05-14",16.4623,17.539,16.3999,17.5,929000.0],["2002-05-15",17.4375,17.4375,16.6573,16.7744,916200.0],["2002-05-16",16.6963,16.8914,16.2282,16.4935,292200.0],["2002-05-17",16.5013,16.5793,15.9942,16.4623,333200.0],["2002-05-20",16.3843,16.6573,16.0332,16.5169,406400.0],["2002-05-21",16.5403,16.5481,16.041,16.3843,312800.0],["2002-05-22",16.2672,16.7822,16.197,16.7744,366000.0],["2002-05-23",16.7744,17.1255,16.3999,16.8446,380200.0],["2002-05-24",16.8914,16.9538,16.2282,16.3843,286900.0],["2002-05-28",16.3843,16.3999,16.0488,16.3687,402400.0],["2002-05-29",16.2672,16.3063,15.7601,16.0176,255700.0],["2002-05-30",16.0176,16.3999,15.9864,16.275,313300.0],["2002-05-31",16.275,16.6964,16.1892,16.1892,325400.0],["2002-06-03",16.0722,16.08,15.292,15.3154,498300.0],["2002-06-04",15.3154,16.4155,15.1594,16.2126,885100.0],["2002-06-05",16.2204,17.3595,16.197,17.1957,817600.0],["2002-06-06",17.1645,17.1801,16.7744,16.8914,438900.0],["2002-06-07",16.7744,17.3595,16.5793,17.1255,373900.0],["2002-06-10",17.1099,17.3907,17.0864,17.1801,316500.0],["2002-06-11",17.1645,17.5546,17.1645,17.3829,699500.0],["2002-06-12",16.5403,16.8992,15.2062,16.829,2337200.0],["2002-06-13",16.8134,16.8134,16.0722,16.1658,516800.0],["2002-06-14",16.0878,16.1502,15.4948,15.9474,310400.0],["2002-06-17",15.9161,16.3843,15.9161,16.3141,500900.0],["2002-06-18",16.2126,16.4467,16.002,16.1112,304400.0],["2002-06-19",16.1112,16.2672,15.8615,15.9786,352200.0],["2002-06-20",15.9786,16.1892,15.963,15.9942,299600.0],["2002-06-21",15.9552,16.7744,15.7601,16.7744,843500.0],["2002-06-24",16.5793,16.7354,16.197,16.4467,523400.0],["2002-06-25",16.2672,16.3219,15.3154,15.37,619100.0],["2002-06-26",15.3466,15.924,14.9799,15.8225,1054700.0],["2002-06-27",15.8381,16.0332,15.175,15.3232,814900.0],["2002-06-28",15.214,15.9083,15.1125,15.214,1480600.0],["2002-07-01",15.2218,15.4168,15.0969,15.1984,556000.0],["2002-07-02",15.1984,15.3544,14.7849,14.9877,428700.0],["2002-07-03",14.8395,14.9409,14.3167,14.8629,437600.0],["2002-07-05",14.9799,15.9396,14.9799,15.9239,216000.0],["2002-07-08",15.7289,15.7367,14.8317,14.8395,453700.0],["2002-07-09",14.8395,15.175,14.8395,14.9175,487400.0],["2002-07-10",14.9409,15.1359,14.8473,14.8551,474600.0],["2002-07-11",14.9799,15.0813,14.0437,14.3792,428000.0],["2002-07-12",14.3557,14.5508,13.6223,13.6223,569700.0],["2002-07-15",13.5755,13.6067,12.4833,13.6067,873700.0],["2002-07-16",13.1854,13.4585,12.7173,13.1074,462200.0],["2002-07-17",13.1074,13.3025,12.4833,12.8734,452800.0],["2002-07-18",12.8656,12.8734,12.2648,12.5379,835900.0],["2002-07-19",12.4833,12.4989,12.0541,12.0619,395000.0],["2002-07-22",11.8669,12.6939,11.8513,12.3194,420800.0],["2002-07-23",12.3194,12.5145,11.6953,11.9995,346300.0],["2002-07-24",11.8045,12.7875,11.4534,12.7875,1039000.0],["2002-07-25",12.7953,14.3167,12.7953,14.0203,1427600.0],["2002-07-26",13.8876,14.1997,13.4975,13.9266,851800.0],["2002-07-29",14.0437,15.0189,14.0437,14.8707,536500.0],["2002-07-30",14.8239,14.8239,14.1217,14.2777,646100.0],["2002-07-31",14.2387,14.2543,13.6536,13.989,193800.0],["2002-08-01",13.911,14.1607,13.5287,13.6926,289600.0],["2002-08-02",13.6536,13.7316,12.967,13.2713,251200.0],["2002-08-05",13.2713,13.4273,12.8343,13.0684,436100.0],["2002-08-06",13.1464,14.2075,13.1464,13.95,542400.0],["2002-08-07",14.3167,14.6444,13.9656,14.621,528200.0],["2002-08-08",14.5118,14.6678,14.1997,14.3869,393800.0],["2002-08-09",14.387,15.292,14.0827,15.0267,612000.0],["2002-08-12",15.0267,15.5261,14.8317,15.3622,743100.0],["2002-08-13",15.6431,16.1112,15.1359,15.37,1091100.0],["2002-08-14",15.253,15.331,14.777,15.175,682300.0],["2002-08-15",15.1359,15.4558,14.8785,15.175,914600.0],["2002-08-16",15.0579,15.2686,14.7692,15.0189,839200.0],["2002-08-19",14.9409,15.214,14.9019,15.0969,784800.0],["2002-08-20",15.1437,15.5026,14.9721,15.448,456600.0],["2002-08-21",15.5651,15.8771,15.253,15.7601,549400.0],["2002-08-22",15.7679,16.002,15.5651,15.8069,567100.0],["2002-08-23",15.7601,15.8381,15.409,15.5573,200300.0],["2002-08-26",15.5651,15.8771,15.3934,15.8771,209200.0],["2002-08-27",15.9161,15.9552,15.526,15.7367,499200.0],["2002-08-28",15.6041,15.7991,15.3622,15.4636,437400.0],["2002-08-29",15.2686,15.2686,14.5898,14.7068,634500.0],["2002-08-30",14.6678,14.9877,14.6678,14.9175,451700.0],["2002-09-03",14.7458,14.8239,14.4182,14.504,329500.0],["2002-09-04",14.504,14.6912,14.0437,14.6366,272900.0],["2002-09-05",14.4728,14.777,14.1919,14.5976,347700.0],["2002-09-06",14.6678,14.9175,14.5898,14.9175,375300.0],["2002-09-09",14.9019,15.5885,14.8239,15.526,615900.0],["2002-09-10",15.4636,15.6743,15.214,15.5026,370100.0],["2002-09-11",15.6821,15.8537,15.5963,15.6665,423100.0],["2002-09-12",15.6665,17.1333,15.6431,16.6573,1433200.0],["2002-09-13",16.5403,16.6964,16.2672,16.4311,637200.0],["2002-09-16",16.4311,17.4375,16.4311,17.2425,905000.0],["2002-09-17",17.4375,17.5546,16.1502,16.3843,865200.0],["2002-09-18",16.2672,16.3062,15.8147,16.2594,427500.0],["2002-09-19",16.1892,16.6963,15.8927,16.0332,462900.0],["2002-09-20",16.1112,16.2126,15.409,15.7055,491100.0],["2002-09-23",16.8914,17.3283,16.3453,16.4389,1342600.0],["2002-09-24",16.4389,16.7744,15.8537,16.1892,993400.0],["2002-09-25",16.2672,16.6261,15.8771,16.6261,889700.0],["2002-09-26",16.7354,17.7886,16.7354,17.5624,992800.0],["2002-09-27",17.5624,17.9837,17.4531,17.656,1028800.0],["2002-09-30",17.5156,18.2021,16.8524,18.1007,1050600.0],["2002-10-01",18.1085,18.8419,17.4375,18.8029,973400.0],["2002-10-02",19.232,19.3022,17.7808,17.8901,1391400.0],["2002-10-03",17.8901,18.9433,17.7652,18.5064,1759200.0],["2002-10-04",18.3738,18.5064,17.5,18.1631,669700.0],["2002-10-07",18.0227,18.0851,17.7496,17.8277,660400.0],["2002-10-08",17.7106,17.7886,16.1112,17.4141,1539900.0],["2002-10-09",17.3205,17.4219,17.0006,17.0084,889600.0],["2002-10-10",16.9928,17.7652,16.8914,17.5312,758600.0],["2002-10-11",17.9681,18.9199,17.9525,18.6235,1226300.0],["2002-10-14",18.0383,18.6,17.9915,18.5376,860800.0],["2002-10-15",18.9589,19.9732,18.9199,19.9732,1312000.0],["2002-10-16",19.8952,19.9576,19.4505,19.7001,831000.0],["2002-10-17",20.1683,20.4413,19.9576,20.2853,1252900.0],["2002-10-18",20.2931,20.3633,19.8172,19.8952,909500.0],["2002-10-21",19.7391,20.3633,19.5831,20.1761,681300.0],["2002-10-22",19.7782,19.9966,19.5831,19.6221,708400.0],["2002-10-23",19.4271,19.8484,19.31,19.8016,476100.0],["2002-10-24",19.8016,19.8952,17.9291,18.2412,1554400.0],["2002-10-25",18.2568,18.7171,17.7106,18.7093,1353200.0],["2002-10-28",19.31,19.5441,18.8887,19.115,831600.0],["2002-10-29",18.8809,19.0214,18.3348,18.444,562000.0],["2002-10-30",18.5298,19.6611,18.3348,19.31,1030800.0],["2002-10-31",19.3881,19.9966,19.3022,19.8172,620000.0],["2002-11-01",19.7782,20.4023,19.5051,20.4023,795500.0],["2002-11-04",20.5037,20.5115,19.7938,20.0902,871000.0],["2002-11-05",19.9342,20.3633,19.31,19.5831,1645200.0],["2002-11-06",19.6221,20.0902,19.3959,19.6143,2389100.0],["2002-11-07",20.1683,20.5896,19.825,19.8952,774800.0],["2002-11-08",19.7391,20.0512,19.3022,19.5285,324600.0],["2002-11-11",19.4661,19.4661,18.4128,18.6859,561300.0],["2002-11-12",18.6469,19.1072,18.5844,18.9511,407800.0],["2002-11-13",18.998,19.6299,18.998,19.4661,723700.0],["2002-11-14",19.5051,19.6845,18.9589,19.1072,541600.0],["2002-11-15",19.115,19.115,17.9447,18.2568,1209000.0],["2002-11-18",18.0227,18.2177,16.7666,17.5936,1686600.0],["2002-11-19",17.3985,17.7964,16.8524,17.539,681500.0],["2002-11-20",17.4766,17.5468,16.4623,17.5156,2135700.0],["2002-11-21",17.5156,17.773,17.2893,17.6872,895200.0],["2002-11-22",17.4922,18.3348,17.3907,17.8667,1043100.0],["2002-11-25",17.7106,17.9057,17.3673,17.734,497300.0],["2002-11-26",17.578,18.4518,17.3205,18.2958,1090300.0],["2002-11-27",18.4128,18.8809,18.2178,18.5532,810900.0],["2002-11-29",18.6469,19.115,18.5922,18.8341,681800.0],["2002-12-02",18.9199,19.1228,18.3504,18.6469,723900.0],["2002-12-03",18.3348,18.6,17.9603,18.2568,703400.0],["2002-12-04",17.5546,18.1397,17.4766,17.8511,779400.0],["2002-12-05",18.0461,18.0929,17.3595,17.7886,471500.0],["2002-12-06",17.7886,18.0617,17.5156,17.9603,508700.0],["2002-12-09",17.9447,18.5688,17.8667,18.0305,833200.0],["2002-12-10",18.0305,18.1709,17.4844,17.6326,1160800.0],["2002-12-11",17.4766,17.5234,17.1645,17.4141,971300.0],["2002-12-12",17.2347,17.656,16.8524,17.3595,329200.0],["2002-12-13",17.3205,17.3205,16.5403,16.907,843200.0],["2002-12-16",16.8914,17.5312,16.8914,17.3205,774200.0],["2002-12-17",17.4375,17.8667,17.2815,17.617,836600.0],["2002-12-18",17.6248,17.6404,17.3673,17.5234,609900.0],["2002-12-19",17.5234,17.7262,17.0084,17.2269,590100.0],["2002-12-20",17.3985,17.4765,17.0708,17.4531,844200.0],["2002-12-23",17.3205,17.3283,16.6183,17.0396,755200.0],["2002-12-24",17.1489,17.2269,17.0318,17.0943,224000.0],["2002-12-26",17.1255,17.8979,17.1021,17.6014,445100.0],["2002-12-27",17.5156,17.8667,17.3283,17.4063,474800.0],["2002-12-30",17.4063,17.6638,17.2191,17.2737,350500.0],["2002-12-31",17.2425,17.2815,16.8914,17.2425,604300.0],["2003-01-02",17.3049,17.8276,17.0864,17.4531,301500.0],["2003-01-03",17.4609,17.5156,17.2503,17.3751,145500.0],["2003-01-06",17.3985,18.0227,17.3595,17.8589,338100.0],["2003-01-07",17.7106,17.7106,17.2893,17.3361,1109700.0],["2003-01-08",16.9928,17.3205,16.946,17.2035,1110300.0],["2003-01-09",17.2113,17.2191,16.985,17.1333,404500.0],["2003-01-10",16.9772,17.2425,16.9772,17.1645,451400.0],["2003-01-13",17.1645,17.1879,16.9148,16.9616,675800.0],["2003-01-14",15.9552,15.963,14.1061,14.5898,5550700.0],["2003-01-15",14.5976,15.214,14.1763,14.3167,2810800.0],["2003-01-16",14.3948,14.5508,13.3025,13.8876,3490600.0],["2003-01-17",13.8876,14.5664,13.8642,14.4416,2046900.0],["2003-01-21",14.6288,14.7693,14.0437,14.1217,1475700.0],["2003-01-22",14.0827,14.4182,13.9344,14.1997,690200.0],["2003-01-23",14.3948,14.5664,14.1997,14.3792,687600.0],["2003-01-24",14.3948,14.5118,13.872,14.1763,542900.0],["2003-01-27",14.0046,14.0125,13.2635,13.6614,835900.0],["2003-01-28",13.7238,14.0437,13.6926,13.9734,1097100.0],["2003-01-29",13.9656,14.0437,13.5365,13.6536,767700.0],["2003-01-30",13.7316,14.0515,13.4741,13.8096,664900.0],["2003-01-31",13.8564,14.0827,13.6926,13.9656,748600.0],["2003-02-03",14.1217,14.2075,13.911,14.0749,841800.0],["2003-02-04",13.9188,14.1607,13.7082,14.1607,1094100.0],["2003-02-05",14.1919,14.5196,14.0359,14.0593,770900.0],["2003-02-06",14.4338,14.621,13.0684,13.3025,2319100.0],["2003-02-07",14.0827,14.2387,13.7862,13.911,1364600.0],["2003-02-10",13.8486,13.8876,13.3415,13.5443,631300.0],["2003-02-11",13.6146,13.833,13.4195,13.5287,1180600.0],["2003-02-12",13.5365,13.5599,12.8734,12.9826,961100.0],["2003-02-13",13.0294,13.2401,12.7173,12.9826,403000.0],["2003-02-14",12.9904,13.3181,12.8421,13.123,324300.0],["2003-02-18",13.2244,13.3727,13.1152,13.1698,422400.0],["2003-02-19",13.1854,13.3415,12.8734,13.1308,391000.0],["2003-02-20",13.123,13.1308,12.7407,12.8109,383500.0],["2003-02-21",12.8343,12.9124,12.6003,12.7875,493800.0],["2003-02-24",12.7875,12.7953,12.2102,12.5379,743900.0],["2003-02-25",12.4676,12.4911,12.2102,12.2882,823300.0],["2003-02-26",12.2882,12.6627,12.1946,12.5535,770400.0],["2003-02-27",12.5535,12.6627,12.4833,12.4833,516600.0],["2003-02-28",12.6003,12.8343,12.4833,12.6705,717400.0],["2003-03-03",12.6705,12.8578,12.5379,12.5535,571900.0],["2003-03-04",12.4442,12.6003,12.1712,12.3974,689600.0],["2003-03-05",12.4052,12.4833,12.0697,12.2414,402600.0],["2003-03-06",12.218,12.3272,12.0931,12.1712,460500.0],["2003-03-07",12.1712,12.5769,12.1712,12.4676,515100.0],["2003-03-10",12.4208,12.4676,12.0619,12.0853,496500.0],["2003-03-11",12.0385,12.1166,11.6172,11.6874,611000.0],["2003-03-12",11.547,11.664,11.1569,11.2427,1014000.0],["2003-03-13",11.43,11.6718,11.391,11.5002,670100.0],["2003-03-14",11.5626,11.8045,11.4612,11.7811,622900.0],["2003-03-17",11.7031,12.6783,11.7031,12.6081,832900.0],["2003-03-18",12.6393,12.7797,12.4208,12.4442,652000.0],["2003-03-19",12.6393,12.7953,12.4442,12.6549,1011200.0],["2003-03-20",12.6627,12.7953,12.5301,12.7563,611500.0],["2003-03-21",12.7641,13.5599,12.7173,13.4819,1024000.0],["2003-03-24",13.1464,13.1464,12.413,12.4364,815600.0],["2003-03-25",12.4364,13.2557,12.4286,13.1854,968300.0],["2003-03-26",13.0294,13.0294,12.7173,12.7875,772100.0],["2003-03-27",12.7563,13.2244,12.6783,13.0294,1301200.0],["2003-03-28",12.9124,12.9904,12.7953,12.9202,804100.0],["2003-03-31",12.7251,12.7251,12.257,12.5613,596800.0],["2003-04-01",12.6393,12.8577,12.5223,12.7173,335300.0],["2003-04-02",12.9124,13.4975,12.9124,13.2791,603800.0],["2003-04-03",13.3103,13.5755,13.1776,13.3259,400500.0],["2003-04-04",13.3571,13.5287,13.2635,13.2635,534400.0],["2003-04-07",13.4585,13.8018,13.4585,13.5131,842700.0],["2003-04-08",13.3415,13.6068,13.3025,13.4585,439200.0],["2003-04-09",13.4663,13.5755,13.2713,13.4273,387700.0],["2003-04-10",13.4195,13.4819,13.2244,13.4039,362800.0],["2003-04-11",13.3415,13.5599,13.1542,13.2479,656300.0],["2003-04-14",13.0684,13.0684,12.4755,12.5223,1587700.0],["2003-04-15",12.4833,12.6783,12.3272,12.5223,902900.0],["2003-04-16",12.6783,12.7173,12.4442,12.4676,432000.0],["2003-04-17",12.3662,12.5925,12.3662,12.5067,690800.0],["2003-04-21",12.5067,12.5769,12.3662,12.5457,353300.0],["2003-04-22",12.5613,12.9748,12.5223,12.8577,1153600.0],["2003-04-23",12.8343,13.3805,12.7953,13.2635,1090700.0],["2003-04-24",13.2635,14.0515,13.1074,13.6223,1874900.0],["2003-04-25",13.4585,13.6692,13.2791,13.6302,968000.0],["2003-04-28",13.6302,14.1061,13.5989,13.9968,767400.0],["2003-04-29",14.1607,14.5118,13.5365,13.8564,1487100.0],["2003-04-30",13.6614,14.2465,13.6146,14.2075,750400.0],["2003-05-01",14.1217,14.1451,13.7862,14.0437,779500.0],["2003-05-02",14.0827,14.5898,14.0827,14.3557,1061000.0],["2003-05-05",14.5118,14.5352,14.1217,14.1919,742400.0],["2003-05-06",14.2309,14.5274,14.1997,14.5118,478700.0],["2003-05-07",14.4182,14.7849,14.3713,14.6678,1564100.0],["2003-05-08",14.6522,14.7614,14.4806,14.6678,785200.0],["2003-05-09",14.6678,14.8863,14.5898,14.8863,552900.0],["2003-05-12",14.8239,15.1281,14.7146,14.8161,847000.0],["2003-05-13",14.8161,14.8161,14.0983,14.1919,1650000.0],["2003-05-14",14.0983,14.2621,13.9344,14.0437,971000.0],["2003-05-15",14.0827,14.621,13.989,14.5898,853900.0],["2003-05-16",14.6288,14.6288,14.0983,14.2699,310800.0],["2003-05-19",14.3948,14.426,14.0671,14.1685,420000.0],["2003-05-20",14.0983,14.2465,13.9656,14.0905,545000.0],["2003-05-21",14.1217,14.1217,13.716,13.8096,462300.0],["2003-05-22",13.7706,14.0124,13.6926,13.8096,283800.0],["2003-05-23",13.8876,14.0281,13.7082,13.9656,228700.0],["2003-05-27",13.9656,14.0593,13.794,14.0203,524700.0],["2003-05-28",14.0827,14.3947,14.0827,14.2855,1028800.0],["2003-05-29",14.2387,14.4104,13.6458,13.755,863300.0],["2003-05-30",13.755,14.0281,13.755,13.95,905400.0],["2003-06-02",14.0047,14.1139,13.8486,13.9266,811400.0],["2003-06-03",13.9656,13.9656,13.5833,13.7004,808500.0],["2003-06-04",13.7082,14.2153,13.5755,14.1607,1238300.0],["2003-06-05",14.1061,14.777,13.7706,14.7224,1197900.0],["2003-06-06",14.8239,15.2062,14.7771,14.9409,1030100.0],["2003-06-09",14.8863,15.1359,14.7458,14.8473,725400.0],["2003-06-10",15.175,15.175,14.5898,14.7302,701800.0],["2003-06-11",14.7068,14.9955,14.2075,14.9409,601300.0],["2003-06-12",15.214,15.6821,15.1905,15.331,533000.0],["2003-06-13",15.5651,15.5651,14.9565,15.2062,607000.0],["2003-06-16",15.6041,16.3843,15.5572,16.3843,1122900.0],["2003-06-17",16.7744,17.539,16.4545,17.3361,1279500.0],["2003-06-18",16.3843,16.4623,15.9942,16.1424,1972000.0],["2003-06-19",16.2672,16.3609,15.6821,15.8381,477100.0],["2003-06-20",15.8459,15.8849,15.6899,15.8615,985200.0],["2003-06-23",15.8537,15.9942,15.37,15.6665,576300.0],["2003-06-24",15.6665,15.7601,15.175,15.2296,621000.0],["2003-06-25",15.2296,15.5338,15.1515,15.3076,379100.0],["2003-06-26",15.214,15.3466,15.0657,15.2218,645600.0],["2003-06-27",13.6536,14.0827,12.3818,13.2088,6080600.0],["2003-06-30",13.5365,13.6536,13.1464,13.3259,2978800.0],["2003-07-01",13.3259,13.3415,12.6783,12.8265,2257700.0],["2003-07-02",12.7797,12.7797,12.1322,12.3974,4249200.0],["2003-07-03",12.2492,12.7953,12.2102,12.6393,1480000.0],["2003-07-07",12.7797,13.1074,12.6393,12.7641,1712300.0],["2003-07-08",12.7641,13.0372,12.7407,12.8421,1449400.0],["2003-07-09",12.8734,12.9904,12.7173,12.7407,1498300.0],["2003-07-10",12.6705,12.9514,12.6471,12.928,1337000.0],["2003-07-11",13.0684,13.6614,13.0606,13.6302,1965400.0],["2003-07-14",13.8252,13.9188,13.4741,13.6067,1177100.0],["2003-07-15",13.8096,13.8408,13.2401,13.4429,905700.0],["2003-07-16",13.5755,13.6536,13.3337,13.3961,640100.0],["2003-07-17",13.5365,13.8486,13.5131,13.6458,1229000.0],["2003-07-18",13.6926,13.8252,13.3961,13.7628,751000.0],["2003-07-21",13.8486,13.9656,13.5677,13.7472,703000.0],["2003-07-22",13.7004,14.1529,13.5833,14.1217,1059000.0],["2003-07-23",14.1217,14.4338,13.9812,14.4338,987700.0],["2003-07-24",14.8239,15.214,14.5898,14.7458,1686200.0],["2003-07-25",14.7302,15.0579,14.7068,15.0345,1153200.0],["2003-07-28",15.0423,15.1047,14.5898,14.6678,1029300.0],["2003-07-29",14.7458,14.7849,14.4182,14.5898,1140900.0],["2003-07-30",14.7458,14.9097,14.5742,14.8629,722200.0],["2003-07-31",15.0189,15.1984,14.9097,14.9643,478000.0],["2003-08-01",14.9721,15.1984,14.8707,14.9253,656200.0],["2003-08-04",14.9175,14.9175,14.5664,14.6522,539500.0],["2003-08-05",14.66,14.7068,14.3948,14.4572,784200.0],["2003-08-06",14.465,14.5118,14.1763,14.2543,606900.0],["2003-08-07",14.2933,14.3401,14.1139,14.3011,683400.0],["2003-08-08",14.2777,14.5274,14.1685,14.5274,311500.0],["2003-08-11",14.3557,14.4728,14.0437,14.1529,769100.0],["2003-08-12",14.5118,15.0423,14.3713,14.9253,1050300.0],["2003-08-13",15.0189,16.7198,15.0189,15.7835,2537700.0],["2003-08-14",15.7913,16.2282,15.5651,16.1268,1117700.0],["2003-08-15",16.0722,16.1346,15.7835,15.963,293200.0],["2003-08-18",16.1502,16.5715,16.1502,16.4077,681900.0],["2003-08-19",16.9694,17.1255,16.6183,17.0786,1178000.0],["2003-08-20",16.9694,17.2659,16.8602,17.1489,872400.0],["2003-08-21",17.2425,17.7808,17.2425,17.656,946000.0],["2003-08-22",17.6716,17.7886,17.1801,17.2269,678700.0],["2003-08-25",17.1333,17.1333,16.7822,16.9148,423000.0],["2003-08-26",16.9226,16.9772,16.275,16.6495,771200.0],["2003-08-27",16.6183,16.8446,16.5247,16.8368,602200.0],["2003-08-28",16.829,16.8524,16.3531,16.6808,484900.0],["2003-08-29",16.6183,17.2737,16.6183,17.2269,635300.0],["2003-09-02",17.1489,17.1489,16.4155,16.5793,1315800.0],["2003-09-03",16.5403,16.5403,15.8147,15.9942,1138200.0],["2003-09-04",16.0332,16.08,15.6977,15.9474,912100.0],["2003-09-05",15.9005,15.9474,15.1359,15.448,1122300.0],["2003-09-08",15.526,15.8147,15.3388,15.7835,1597600.0],["2003-09-09",15.7913,15.7913,15.4558,15.5104,475400.0],["2003-09-10",15.37,15.3856,14.5118,14.6678,2014400.0],["2003-09-11",14.6678,14.6678,14.2075,14.2387,1623100.0],["2003-09-12",14.2465,14.2855,13.8252,14.1529,2276800.0],["2003-09-15",14.2777,14.4416,14.1139,14.4338,1169200.0],["2003-09-16",14.4338,14.4806,14.2777,14.426,827300.0],["2003-09-17",14.3869,14.426,14.1841,14.1841,608900.0],["2003-09-18",14.1997,14.5742,14.1607,14.3479,888600.0],["2003-09-19",14.3948,14.426,14.0827,14.1763,487500.0],["2003-09-22",14.1217,14.1529,13.7316,13.9032,623600.0],["2003-09-23",13.8876,14.0905,13.4585,14.0437,994100.0],["2003-09-24",14.1217,14.1763,13.7472,13.8018,549500.0],["2003-09-25",13.95,13.9656,13.4195,13.4351,705100.0],["2003-09-26",13.4039,13.4975,13.0762,13.2791,780100.0],["2003-09-29",13.3415,13.5443,13.1776,13.3649,692900.0],["2003-09-30",13.3649,13.5989,13.1854,13.3727,939200.0],["2003-10-01",13.5365,13.872,13.5053,13.7628,1496200.0],["2003-10-02",13.7628,13.833,13.3259,13.6458,1086800.0],["2003-10-03",12.5613,12.5925,11.9761,12.1712,6164300.0],["2003-10-06",12.1712,12.4052,12.0151,12.179,1337500.0],["2003-10-07",12.179,12.2024,11.9371,12.0932,1135900.0],["2003-10-08",12.0932,12.3116,12.0541,12.1556,935600.0],["2003-10-09",12.1946,12.3974,12.0385,12.1244,965100.0],["2003-10-10",12.1712,12.218,11.8981,12.0619,609200.0],["2003-10-13",12.218,12.5535,12.2024,12.4442,956300.0],["2003-10-14",12.5067,12.6393,12.4442,12.6159,707300.0],["2003-10-15",12.6783,13.1074,12.6627,13.0372,1378000.0],["2003-10-16",12.8734,12.9904,12.6159,12.9514,1038600.0],["2003-10-17",12.9124,12.9124,12.7017,12.7173,516500.0],["2003-10-20",12.6393,12.8734,12.4364,12.8734,746200.0],["2003-10-21",12.8343,12.9514,12.7953,12.9514,951100.0],["2003-10-22",13.0372,13.2244,12.2804,12.6237,1325800.0],["2003-10-23",12.6393,12.8343,12.2882,12.7407,781000.0],["2003-10-24",12.7407,12.8187,12.5769,12.7017,555200.0],["2003-10-27",12.7173,12.7953,12.5301,12.7173,576400.0],["2003-10-28",12.6783,12.8968,12.5925,12.8499,535600.0],["2003-10-29",12.8812,13.2713,12.6783,13.2635,879200.0],["2003-10-30",13.5755,13.7706,13.3571,13.5677,1651400.0],["2003-10-31",13.6145,14.1997,13.6067,14.0437,1750200.0],["2003-11-03",14.1997,14.3713,13.9188,13.9812,856400.0],["2003-11-04",14.0047,14.0125,13.7394,14.0047,797600.0],["2003-11-05",14.0046,14.0359,13.8096,13.9578,300600.0],["2003-11-06",13.9812,14.0437,13.8564,14.0437,675900.0],["2003-11-07",14.1217,14.2621,14.0437,14.2075,655500.0],["2003-11-10",14.2075,14.2153,14.0437,14.0437,454100.0],["2003-11-11",14.0827,14.1061,13.638,13.6926,676600.0],["2003-11-12",13.794,13.9344,13.7784,13.8252,1114100.0],["2003-11-13",13.3961,13.7316,12.9514,13.6614,1326600.0],["2003-11-14",13.7706,13.911,13.6145,13.6458,653600.0],["2003-11-17",13.6458,13.7082,13.3649,13.4975,539100.0],["2003-11-18",13.4585,13.677,13.4429,13.4741,372200.0],["2003-11-19",13.4975,13.4975,13.1854,13.3181,593700.0],["2003-11-20",13.1854,13.24,13.0372,13.0996,559200.0],["2003-11-21",13.162,13.1854,12.8265,12.928,741700.0],["2003-11-24",13.045,13.0684,12.8656,12.928,994300.0],["2003-11-25",13.2947,13.5443,13.0996,13.24,940200.0],["2003-11-26",13.3961,13.5209,13.1932,13.2166,360800.0],["2003-11-28",13.2635,13.5911,13.2635,13.4195,204500.0],["2003-12-01",13.4195,13.9032,13.4195,13.7784,652500.0],["2003-12-02",13.6536,13.7862,13.4195,13.4663,386900.0],["2003-12-03",13.4897,14.0047,13.4897,13.7628,653700.0],["2003-12-04",13.7082,13.7628,13.3805,13.5209,485400.0],["2003-12-05",13.5599,13.6692,13.3805,13.4741,406900.0],["2003-12-08",13.5365,13.5677,13.2557,13.2791,584900.0],["2003-12-09",13.3103,13.3415,13.1074,13.1308,651900.0],["2003-12-10",13.1308,13.162,12.967,13.006,684900.0],["2003-12-11",13.0294,13.2244,12.9904,13.0294,1064900.0],["2003-12-12",13.1698,13.716,13.1698,13.6536,869000.0],["2003-12-15",13.8486,13.9188,13.4975,13.5053,469500.0],["2003-12-16",13.2635,13.3805,12.9202,13.3181,3123400.0],["2003-12-17",13.3259,14.7302,13.2401,14.6678,7986500.0],["2003-12-18",14.8239,15.5573,14.7068,15.214,2922400.0],["2003-12-19",15.6041,15.7757,14.9643,15.0501,1976600.0],["2003-12-22",15.0501,15.5573,15.0033,15.448,1458800.0],["2003-12-23",15.5651,15.8381,15.3856,15.8069,1486400.0],["2003-12-24",15.6665,15.7601,15.2452,15.5963,1475800.0],["2003-12-26",15.5963,15.7367,15.5729,15.7133,324700.0],["2003-12-29",15.8147,15.9942,15.7289,15.7757,645700.0],["2003-12-30",15.7601,15.9786,15.7211,15.8147,997100.0],["2003-12-31",15.8771,15.8771,15.6197,15.7133,1081000.0],["2004-01-02",15.7367,16.3843,15.7367,16.002,1018400.0],["2004-01-05",16.002,16.158,15.7913,16.0098,1092700.0],["2004-01-06",16.0722,16.2672,15.9474,16.1892,1151300.0],["2004-01-07",16.1892,16.5325,16.1112,16.4935,1776200.0],["2004-01-08",16.6261,16.8134,16.5481,16.6417,1099300.0],["2004-01-09",16.5247,16.829,16.4233,16.4623,1186200.0],["2004-01-12",16.4623,16.7978,16.4623,16.6964,1606000.0],["2004-01-13",16.8914,17.1177,16.3453,16.4623,1559100.0],["2004-01-14",16.7588,17.1177,16.3062,16.6339,1112200.0],["2004-01-15",16.5247,17.0474,16.2282,16.985,2221100.0],["2004-01-16",16.907,16.9148,16.3063,16.4701,863500.0],["2004-01-20",16.79,16.9148,16.2516,16.3375,652200.0],["2004-01-21",16.2672,16.9226,16.2126,16.7432,876200.0],["2004-01-22",16.6807,17.1645,16.6807,16.8914,738900.0],["2004-01-23",16.8134,17.1489,16.6964,16.8836,599000.0],["2004-01-26",16.9616,17.0787,16.79,17.0084,325100.0],["2004-01-27",17.2425,17.2659,16.9928,17.063,701200.0],["2004-01-28",16.907,17.0865,16.5403,16.6495,698400.0],["2004-01-29",16.5793,16.5793,15.6041,15.8225,1658900.0],["2004-01-30",15.7991,15.924,15.1984,15.7289,1122500.0],["2004-02-02",15.7289,16.041,15.5651,15.8069,665300.0],["2004-02-03",15.7835,15.7835,15.3856,15.4402,975800.0],["2004-02-04",15.331,15.331,14.2543,15.0969,2212400.0],["2004-02-05",13.6692,13.8486,12.5691,12.6783,13019500.0],["2004-02-06",13.1074,13.8018,12.9904,13.6302,5465200.0],["2004-02-09",13.8252,13.872,13.4819,13.6146,2430100.0],["2004-02-10",13.6145,14.0359,13.6145,13.9578,1721300.0],["2004-02-11",14.0437,14.5664,13.989,14.5196,2078100.0],["2004-02-12",14.5196,14.9175,14.4572,14.5118,1714700.0],["2004-02-13",14.5352,14.6522,14.1373,14.1529,912600.0],["2004-02-17",14.6288,14.7536,14.5664,14.7068,1619500.0],["2004-02-18",14.8239,14.8785,14.5898,14.5898,965100.0],["2004-02-19",14.8239,14.8785,14.5586,14.5898,954700.0],["2004-02-20",14.5898,14.6444,14.1217,14.2387,1080200.0],["2004-02-23",14.2387,14.3713,14.0437,14.1373,755800.0],["2004-02-24",14.1685,14.3245,14.0905,14.2231,700400.0],["2004-02-25",14.3557,14.5742,14.1997,14.4806,1275100.0],["2004-02-26",14.4728,14.7849,14.3245,14.6444,552000.0],["2004-02-27",14.6444,14.8551,14.504,14.5508,796000.0],["2004-03-01",14.5508,14.6132,14.2387,14.4728,828500.0],["2004-03-02",14.2387,14.6834,14.2387,14.6522,562800.0],["2004-03-03",14.5508,14.6522,14.3167,14.4338,488100.0],["2004-03-04",14.4338,14.4416,14.0905,14.3635,1338800.0],["2004-03-05",14.3635,14.5274,14.2543,14.4025,465300.0],["2004-03-08",14.4026,14.4416,14.1841,14.2621,485200.0],["2004-03-09",14.2153,14.4884,14.1685,14.3011,558500.0],["2004-03-10",14.3011,14.8239,13.95,14.2153,1821900.0],["2004-03-11",14.2543,15.1515,14.2543,14.8317,2520700.0],["2004-03-12",14.8317,15.0189,14.6912,14.7927,2172900.0],["2004-03-15",14.7927,15.0423,14.7536,14.9409,1508300.0],["2004-03-16",15.1359,15.3232,14.8941,14.9799,1259600.0],["2004-03-17",15.0189,15.6041,14.9409,15.5182,1128900.0],["2004-03-18",15.5182,15.6665,15.3856,15.5339,1154400.0],["2004-03-19",15.5729,15.5729,15.1515,15.2608,827700.0],["2004-03-22",15.1047,15.2608,14.6522,14.8239,689500.0],["2004-03-23",14.9799,14.9877,14.6912,14.7536,922900.0],["2004-03-24",14.8317,14.8473,14.4962,14.6132,969900.0],["2004-03-25",14.621,15.6977,14.5118,15.5573,2627700.0],["2004-03-26",15.5729,15.9708,15.487,15.8381,1209200.0],["2004-03-29",15.9318,16.2126,15.8615,16.2048,1300500.0],["2004-03-30",16.2048,16.3453,16.0098,16.2984,962200.0],["2004-03-31",16.3062,16.3062,16.0098,16.158,879300.0],["2004-04-01",16.0488,16.7744,15.9162,16.7354,2181100.0],["2004-04-02",17.0084,17.2425,16.6808,16.8992,7672300.0],["2004-04-05",16.8992,17.4219,16.751,17.3205,1881200.0],["2004-04-06",17.3205,17.3673,16.9694,17.1489,1441600.0],["2004-04-07",17.0708,17.1879,16.7978,17.1567,799100.0],["2004-04-08",17.1567,17.1801,16.8914,17.0084,1385300.0],["2004-04-12",17.0084,17.2269,16.8836,17.2269,1482300.0],["2004-04-13",17.2035,17.2035,16.5325,16.5871,1265300.0],["2004-04-14",16.4389,16.8056,16.197,16.2906,1753600.0],["2004-04-15",16.4233,16.5169,16.1346,16.4467,1513700.0],["2004-04-16",16.3843,17.0006,16.2516,16.9304,873800.0],["2004-04-19",16.9304,16.9304,16.3921,16.6885,680900.0],["2004-04-20",16.8056,16.8836,16.2048,16.2126,639100.0],["2004-04-21",16.2672,16.2672,15.9552,16.1658,1029700.0],["2004-04-22",16.2438,16.8914,16.2282,16.7432,1635500.0],["2004-04-23",16.6964,16.7822,16.2048,16.3375,812400.0],["2004-04-26",16.3843,16.4545,16.119,16.2672,749100.0],["2004-04-27",16.2594,16.5481,16.2516,16.4779,794200.0],["2004-04-28",16.5637,16.8524,15.4948,15.6509,2376800.0],["2004-04-29",15.7913,16.3765,15.175,15.3934,1747400.0],["2004-04-30",15.3934,15.6665,14.9409,15.0189,1990500.0],["2004-05-03",15.0579,15.487,15.0189,15.448,1552500.0],["2004-05-04",15.6119,15.6821,15.1828,15.5417,1099500.0],["2004-05-05",15.6041,15.6041,15.175,15.3466,856700.0],["2004-05-06",15.3466,15.3466,14.9019,15.0813,902500.0],["2004-05-07",15.0813,15.331,14.6678,14.8239,666900.0],["2004-05-10",14.7849,14.7927,14.3167,14.6678,1555500.0],["2004-05-11",14.6288,14.8239,14.5898,14.7068,892200.0],["2004-05-12",14.7771,14.9877,14.5742,14.9331,1096900.0],["2004-05-13",14.7536,15.4558,14.7068,15.214,1202600.0],["2004-05-14",15.2218,15.3778,14.9955,15.1828,1086400.0],["2004-05-17",15.1281,15.1281,14.699,14.8863,827900.0],["2004-05-18",14.66,14.7302,14.4182,14.426,1968800.0],["2004-05-19",14.5274,14.8161,14.2777,14.3167,1486100.0],["2004-05-20",14.3479,14.3635,13.872,14.0749,1077900.0],["2004-05-21",14.0437,14.1529,13.8876,14.1217,914100.0],["2004-05-24",14.2777,14.5742,14.0983,14.2855,508200.0],["2004-05-25",14.1997,14.4494,14.1217,14.4104,778000.0],["2004-05-26",14.4182,14.6054,14.3245,14.5508,923100.0],["2004-05-27",14.7693,15.1594,14.6132,14.7536,1033900.0],["2004-05-28",14.738,14.9955,14.7302,14.9487,455600.0],["2004-06-01",14.9487,15.1359,14.8629,15.1203,986500.0],["2004-06-02",15.1984,15.3466,15.0735,15.1984,754900.0],["2004-06-03",15.253,15.292,15.0189,15.0189,501500.0],["2004-06-04",15.0969,15.1984,14.8785,15.0501,1021400.0],["2004-06-07",15.1515,15.5807,15.1203,15.5729,444500.0],["2004-06-08",15.5729,15.6197,15.3778,15.6197,464600.0],["2004-06-09",15.6197,15.6275,15.1672,15.2296,433200.0],["2004-06-10",15.2452,15.409,15.0735,15.214,738400.0],["2004-06-14",15.214,15.292,15.0813,15.1203,559300.0],["2004-06-15",15.214,15.3934,15.1906,15.3232,563900.0],["2004-06-16",15.2608,15.3232,14.9409,15.0111,480900.0],["2004-06-17",15.0579,15.37,14.9799,15.331,522800.0],["2004-06-18",15.3388,15.4636,15.2218,15.3622,296200.0],["2004-06-21",15.3622,15.4246,15.1749,15.2062,318000.0],["2004-06-22",15.214,15.5182,15.2062,15.487,387700.0],["2004-06-23",15.3856,15.6977,15.3856,15.6977,510400.0],["2004-06-24",15.6977,15.7445,15.5495,15.5963,488400.0],["2004-06-25",15.5807,15.7055,15.487,15.7055,316700.0],["2004-06-28",15.8303,15.9474,15.448,15.5182,1150500.0],["2004-06-29",15.526,15.6353,15.4558,15.5885,638700.0],["2004-06-30",15.5963,15.9083,15.4948,15.8927,606900.0],["2004-07-01",15.8927,15.8927,14.9019,15.2764,1697000.0],["2004-07-02",15.2764,15.2764,14.9331,14.9877,561900.0],["2004-07-06",14.9955,15.1281,14.8707,15.0345,556700.0],["2004-07-07",15.0423,15.3154,15.0111,15.3154,728800.0],["2004-07-08",15.292,15.2998,14.9019,14.9253,504800.0],["2004-07-09",14.9253,15.1437,14.9097,15.1125,632900.0],["2004-07-12",15.1125,15.1906,14.9487,15.0735,239800.0],["2004-07-13",15.0891,15.3232,14.8941,15.292,865900.0],["2004-07-14",14.6288,14.9331,14.3011,14.699,1842600.0],["2004-07-15",14.699,14.7849,14.6366,14.7458,1155700.0],["2004-07-16",14.8629,15.1984,14.7614,15.1281,1520700.0],["2004-07-19",15.1281,15.1281,14.8395,14.9175,437200.0],["2004-07-20",14.9253,14.9799,14.7224,14.7849,453400.0],["2004-07-21",14.9799,15.1359,14.6366,14.6366,503700.0],["2004-07-22",14.5274,14.5274,14.1919,14.3557,821900.0],["2004-07-23",14.3167,14.4962,14.2231,14.2777,358200.0],["2004-07-26",14.4182,14.5508,14.1529,14.2777,423500.0],["2004-07-27",14.3948,14.6288,14.2231,14.4884,561200.0],["2004-07-28",15.6821,16.5715,15.2998,16.0566,3012900.0],["2004-07-29",16.0644,16.3765,15.9864,16.0722,1526900.0],["2004-07-30",16.0956,16.7744,16.0956,16.3218,1613100.0],["2004-08-02",16.1892,16.2984,16.002,16.1112,877200.0],["2004-08-03",16.1658,16.2438,15.9239,15.9708,482800.0],["2004-08-04",15.963,15.963,15.5104,15.6899,637900.0],["2004-08-05",15.7289,15.7679,15.175,15.292,611600.0],["2004-08-06",15.1125,15.3466,14.9409,15.214,1066900.0],["2004-08-09",15.175,15.5339,15.175,15.4636,1060900.0],["2004-08-10",15.4714,15.7367,15.4714,15.6509,771700.0],["2004-08-11",15.6353,15.6353,15.3154,15.4714,519800.0],["2004-08-12",15.3154,15.4012,14.9487,15.0033,753900.0],["2004-08-13",14.9643,15.1281,14.8239,14.9253,546700.0],["2004-08-16",15.0189,15.4324,15.0189,15.214,844500.0],["2004-08-17",15.526,15.6041,15.1906,15.2374,1043700.0],["2004-08-18",15.214,15.4402,15.1047,15.3544,1086200.0],["2004-08-19",15.3544,15.448,14.8941,15.0267,618400.0],["2004-08-20",15.0189,15.253,14.9799,15.0891,465900.0],["2004-08-23",15.175,15.5495,15.1437,15.4948,571200.0],["2004-08-24",15.5495,15.6977,15.526,15.5963,852600.0],["2004-08-25",15.5963,15.6197,15.3778,15.5339,586900.0],["2004-08-26",15.5885,15.6977,15.3154,15.6119,578500.0],["2004-08-27",15.6041,15.6899,15.3388,15.6587,336200.0],["2004-08-30",15.6587,15.6665,15.4636,15.5182,526100.0],["2004-08-31",15.5651,15.6743,15.292,15.5963,557300.0],["2004-09-01",15.526,15.6977,15.4714,15.5495,389800.0],["2004-09-02",15.526,15.8459,15.4792,15.7835,460500.0],["2004-09-03",15.7835,15.9083,15.7055,15.8225,499700.0],["2004-09-07",15.9005,16.0878,15.8693,16.0644,884600.0],["2004-09-08",16.158,16.4779,16.1112,16.3297,1444200.0],["2004-09-09",16.2906,16.4467,16.1268,16.3141,612900.0],["2004-09-10",16.3531,16.3687,16.1034,16.3453,497300.0],["2004-09-13",16.3843,16.5715,16.3687,16.3687,805700.0],["2004-09-14",16.4467,17.0786,16.3453,17.0786,1485400.0],["2004-09-15",17.0865,17.0865,16.6651,16.868,1128600.0],["2004-09-16",16.8914,17.1567,16.8758,17.0162,960600.0],["2004-09-17",17.024,17.2581,16.9694,17.2347,738700.0],["2004-09-20",17.2347,17.2737,17.0552,17.2035,723400.0],["2004-09-21",17.3205,17.4297,17.1801,17.3751,862200.0],["2004-09-22",17.3595,17.3595,16.9616,17.0318,1258400.0],["2004-09-23",16.9538,17.1255,16.5481,16.6651,1856100.0],["2004-09-24",16.7588,17.1255,16.7354,17.0084,1287800.0],["2004-09-27",17.0084,17.1099,16.6964,16.8212,605900.0],["2004-09-28",16.7588,17.1489,16.5403,17.0709,1154300.0],["2004-09-29",17.1333,17.7184,16.946,17.6248,1253300.0],["2004-09-30",17.6404,17.8666,17.3985,17.6482,627400.0],["2004-10-01",17.6638,17.773,17.578,17.656,892300.0],["2004-10-04",17.8667,18.0461,17.6326,17.8042,591200.0],["2004-10-05",17.9135,17.9915,17.3595,17.4297,617300.0],["2004-10-06",17.4297,17.8042,17.4141,17.6092,1071500.0],["2004-10-07",17.6716,17.7964,17.2581,17.3127,669800.0],["2004-10-08",17.2035,17.2425,16.8758,16.9148,784500.0],["2004-10-11",16.8992,17.0474,16.7666,16.8758,568600.0],["2004-10-12",16.7822,16.8056,15.6743,15.9396,3183500.0],["2004-10-13",15.9474,15.9474,15.0267,15.214,2880400.0],["2004-10-14",15.409,15.7367,15.1281,15.2218,2314800.0],["2004-10-15",15.4168,15.6119,15.2998,15.4948,1297700.0],["2004-10-18",15.2998,15.526,15.0423,15.5182,1487400.0],["2004-10-19",15.5182,15.5182,14.9721,15.1359,1585500.0],["2004-10-20",15.1281,15.3232,14.8317,15.1594,1153400.0],["2004-10-21",15.1984,15.2842,14.8863,15.2062,1156700.0],["2004-10-22",15.2452,15.2452,14.9877,14.9877,742400.0],["2004-10-25",14.9643,15.3544,14.7692,15.3076,1213200.0],["2004-10-26",15.2296,15.4792,15.0969,15.3934,1204500.0],["2004-10-27",15.3154,15.3232,14.8317,14.9877,2311500.0],["2004-10-28",14.9877,15.0111,14.6834,14.8239,1569500.0],["2004-10-29",14.8239,15.2764,14.8239,15.1516,1767200.0],["2004-11-01",15.3154,15.331,14.8863,15.0579,949500.0],["2004-11-02",15.1516,15.6353,15.0423,15.4792,1407500.0],["2004-11-03",15.6431,15.9005,15.6431,15.7757,1256500.0],["2004-11-04",15.8069,16.0332,15.5338,15.9552,1164000.0],["2004-11-05",16.0098,16.2984,15.9942,16.0956,1316000.0],["2004-11-08",16.0722,16.4233,16.0098,16.3375,1339500.0],["2004-11-09",16.3375,16.6964,16.2516,16.6651,1143500.0],["2004-11-10",16.6964,16.9928,16.6339,16.7354,2351700.0],["2004-11-11",16.9304,16.9694,16.6886,16.9148,1118600.0],["2004-11-12",16.8914,16.907,16.5091,16.8914,720700.0],["2004-11-15",17.0318,17.0318,16.7432,16.7432,583300.0],["2004-11-16",16.7354,16.9382,16.5793,16.8836,684500.0],["2004-11-17",16.8602,17.2113,16.8602,17.1021,1574000.0],["2004-11-18",17.1411,17.2191,16.8134,17.0865,1353200.0],["2004-11-19",17.0475,17.0553,16.6183,16.6808,540300.0],["2004-11-22",16.6808,16.8602,16.5481,16.8368,934000.0],["2004-11-23",16.985,16.985,16.3063,16.6651,1445800.0],["2004-11-24",16.7744,16.9226,16.6573,16.8836,1315100.0],["2004-11-26",16.8134,16.8836,16.751,16.7822,259100.0],["2004-11-29",16.79,16.79,16.4701,16.6339,1334600.0],["2004-11-30",16.6183,17.0396,16.5013,17.0006,1144900.0],["2004-12-01",17.024,17.4141,16.9538,17.3361,1118200.0],["2004-12-02",17.3361,17.3361,16.5949,16.9694,863200.0],["2004-12-03",16.9694,17.0708,16.7978,16.946,919900.0],["2004-12-06",16.9538,16.9538,16.5871,16.6729,1015300.0],["2004-12-07",16.7744,16.8134,16.3531,16.4857,573700.0],["2004-12-08",16.3609,16.5013,16.1268,16.3843,1137500.0],["2004-12-09",16.3921,16.8056,16.2984,16.6964,858400.0],["2004-12-10",16.5013,16.673,16.1502,16.6417,465900.0],["2004-12-13",16.8758,17.1957,16.7354,17.1801,703000.0],["2004-12-14",16.9928,17.1723,16.8056,17.1333,579800.0],["2004-12-15",17.2815,17.656,17.1645,17.656,1128400.0],["2004-12-16",17.6482,17.7028,17.2815,17.3205,884900.0],["2004-12-17",17.461,17.5468,17.1489,17.3829,692100.0],["2004-12-20",17.3205,17.4531,17.0708,17.1645,734600.0],["2004-12-21",17.1645,17.2347,16.8914,16.9304,1089400.0],["2004-12-22",16.9304,16.9304,16.6573,16.7198,1033900.0],["2004-12-23",16.7744,17.0474,16.6964,16.7354,672400.0],["2004-12-27",16.9304,16.9304,16.2282,16.4779,906400.0],["2004-12-28",16.4935,17.1645,16.4935,17.1099,976200.0],["2004-12-29",17.1645,17.2425,16.985,17.0396,654400.0],["2004-12-30",17.0787,17.1489,16.7744,17.0162,702000.0],["2004-12-31",17.0396,17.2425,16.946,17.0786,588500.0],["2005-01-03",17.0864,17.1177,16.6261,16.6261,932900.0],["2005-01-04",16.6964,16.7666,16.0956,16.2438,1279500.0],["2005-01-05",16.2984,16.4389,16.1892,16.2126,1480700.0],["2005-01-06",16.1268,16.3297,16.0254,16.1814,727500.0],["2005-01-07",16.0644,16.1814,15.8069,15.8459,954200.0],["2005-01-10",15.8771,15.9474,15.7289,15.8069,1295100.0],["2005-01-11",15.8069,15.8693,15.6431,15.6431,998700.0],["2005-01-12",15.6821,15.7991,15.448,15.6977,1496400.0],["2005-01-13",15.7367,16.4545,15.6977,16.0488,1590400.0],["2005-01-14",16.2126,16.3062,16.0488,16.1346,1501600.0],["2005-01-18",16.2204,16.7198,16.119,16.5325,1618400.0],["2005-01-19",16.5793,16.5949,16.2594,16.2906,575100.0],["2005-01-20",16.2204,16.2438,15.9942,16.0254,577500.0],["2005-01-21",16.1502,16.1814,15.7133,15.8381,685400.0],["2005-01-24",15.8381,15.9708,15.5573,15.6119,424600.0],["2005-01-25",15.8381,15.9942,15.5651,15.7445,608200.0],["2005-01-26",15.9239,15.9474,15.7367,15.8693,447800.0],["2005-01-27",15.7211,15.8693,15.3076,15.7523,1262800.0],["2005-01-28",15.9396,16.0332,15.6119,15.6431,966400.0],["2005-01-31",15.8771,16.158,15.8381,16.0176,490200.0],["2005-02-01",16.0176,16.197,15.9474,16.0878,461300.0],["2005-02-02",16.0488,16.3141,15.8771,16.275,752900.0],["2005-02-03",16.2594,16.5013,16.0644,16.1112,1048200.0],["2005-02-04",16.2126,16.2672,15.1203,15.214,3330900.0],["2005-02-07",15.253,15.3544,15.0735,15.1594,1790300.0],["2005-02-08",15.1984,15.2842,14.9487,15.1672,1047600.0],["2005-02-09",15.2998,15.331,15.0033,15.0267,824900.0],["2005-02-10",15.0501,15.214,14.9487,15.1516,741600.0],["2005-02-11",15.2062,15.448,15.1047,15.4012,1479600.0],["2005-02-14",15.4012,15.6587,14.8005,14.9565,1936300.0],["2005-02-15",14.7692,14.8005,14.0671,14.3557,4423000.0],["2005-02-16",14.2543,14.6834,14.0827,14.5898,3525500.0],["2005-02-17",14.7302,14.9019,14.5898,14.8629,1859700.0],["2005-02-18",14.8239,14.8239,14.5742,14.5898,1101200.0],["2005-02-22",14.6288,14.7927,14.2699,14.4884,2031200.0],["2005-02-23",14.4416,14.5898,14.1607,14.2933,2241500.0],["2005-02-24",14.426,15.214,14.4104,15.1203,1942600.0],["2005-02-25",15.0969,15.1984,14.8629,15.1359,1853300.0],["2005-02-28",15.0345,15.409,14.9643,15.1906,1519600.0],["2005-03-01",15.2764,15.4636,15.2062,15.4402,1083700.0],["2005-03-02",15.4246,15.5416,15.1359,15.4948,1363900.0],["2005-03-03",15.6041,15.6509,15.3778,15.6275,1990000.0],["2005-03-04",15.6821,15.7523,15.3856,15.6197,921300.0],["2005-03-07",15.6041,15.6509,15.4168,15.5807,692600.0],["2005-03-08",15.5651,15.5963,15.1281,15.2764,1447000.0],["2005-03-09",15.2764,15.2764,14.9253,15.0579,1287500.0],["2005-03-10",15.1984,15.4324,15.0345,15.4246,1341800.0],["2005-03-11",15.5417,15.5573,15.331,15.4636,867500.0],["2005-03-14",15.4402,15.5495,15.1047,15.1984,1177800.0],["2005-03-15",15.1906,15.3544,15.0189,15.214,1464600.0],["2005-03-16",15.214,15.2998,14.7849,14.9019,978100.0],["2005-03-17",14.9955,15.0969,14.8785,15.0579,763400.0],["2005-03-18",14.9643,15.0345,14.2855,14.5898,1756300.0],["2005-03-21",14.543,14.7146,14.465,14.7146,656200.0],["2005-03-22",14.66,14.9721,14.6288,14.699,879200.0],["2005-03-23",14.6678,14.7614,14.4884,14.4962,752200.0],["2005-03-24",14.543,14.8161,14.4572,14.6756,567400.0],["2005-03-28",14.7224,14.7927,14.426,14.5118,743700.0],["2005-03-29",14.5118,14.6366,14.1217,14.1685,966200.0],["2005-03-30",14.2777,14.4494,14.2621,14.4338,695600.0],["2005-03-31",14.3948,14.4572,14.2153,14.2387,799700.0],["2005-04-01",14.2777,14.3089,13.9734,14.0437,1189800.0],["2005-04-04",14.0359,14.2543,13.9812,14.0515,1189100.0],["2005-04-05",14.0749,14.1139,13.8096,13.8798,1238700.0],["2005-04-06",13.911,14.0905,13.8252,14.0047,854900.0],["2005-04-07",14.0047,14.2621,13.95,14.1217,568600.0],["2005-04-08",14.1997,14.1997,13.8642,13.872,516100.0],["2005-04-11",13.8876,13.95,13.6926,13.716,986800.0],["2005-04-12",13.716,13.716,13.3181,13.6146,1409800.0],["2005-04-13",13.6458,13.755,13.4663,13.4741,1084300.0],["2005-04-14",13.4975,13.638,13.2791,13.2791,909100.0],["2005-04-15",13.0684,13.2635,12.8734,12.928,861800.0],["2005-04-18",12.8734,13.2245,12.8734,13.1152,818100.0],["2005-04-19",13.1308,13.2635,13.0294,13.2322,754200.0],["2005-04-20",13.3805,13.5911,13.0294,13.045,1402800.0],["2005-04-21",13.201,13.4585,13.1542,13.3571,2621700.0],["2005-04-22",13.3415,13.7706,13.2401,13.7706,1980200.0],["2005-04-25",13.794,14.1607,13.7082,13.9734,1072200.0],["2005-04-26",14.1997,14.1997,13.3961,13.3961,975100.0],["2005-04-27",13.4039,13.5131,13.2479,13.4663,716500.0],["2005-04-28",13.4663,13.4663,13.2088,13.2947,708400.0],["2005-04-29",13.3571,13.4585,13.2322,13.4195,899900.0],["2005-05-02",13.7316,13.8876,13.5209,13.794,1104800.0],["2005-05-03",13.6145,13.9734,13.4117,13.7316,1174500.0],["2005-05-04",13.8486,14.5508,13.794,14.3401,1425200.0],["2005-05-05",14.3557,14.4416,14.1685,14.2543,1384800.0],["2005-05-06",14.3167,15.2998,14.3167,14.5196,2875700.0],["2005-05-09",14.5586,14.7068,14.4026,14.5742,780600.0],["2005-05-10",14.5898,14.6132,14.3167,14.4338,1398800.0],["2005-05-11",14.3635,14.4728,14.1061,14.2933,750700.0],["2005-05-12",14.3011,14.3089,13.8564,13.8798,996600.0],["2005-05-13",13.9344,14.0203,13.6458,13.8096,734800.0],["2005-05-16",13.8018,13.8564,13.6848,13.8564,784700.0],["2005-05-17",13.95,14.1997,13.7316,13.8408,1404300.0],["2005-05-18",13.9188,14.2543,13.9188,14.0437,1187000.0],["2005-05-19",14.0047,14.0827,13.833,13.9812,730700.0],["2005-05-20",14.0437,14.0593,13.8642,13.9344,384200.0],["2005-05-23",14.0047,14.0125,13.8018,13.8642,1073700.0],["2005-05-24",13.9266,13.9656,13.6692,13.7316,910800.0],["2005-05-25",13.7784,13.911,13.6458,13.8174,774200.0],["2005-05-26",14.0124,14.6444,13.9422,14.6444,2725600.0],["2005-05-27",14.7614,14.7771,14.4338,14.4728,1066100.0],["2005-05-31",14.504,14.5196,14.2855,14.3245,654400.0],["2005-06-01",14.387,14.699,14.3167,14.4338,868500.0],["2005-06-02",14.4182,14.4182,14.1763,14.2855,923200.0],["2005-06-03",14.3401,14.4728,14.1373,14.1451,595200.0],["2005-06-06",14.1763,14.3791,14.0827,14.3557,1094300.0],["2005-06-07",14.465,14.6054,14.3635,14.4572,871700.0],["2005-06-08",14.4962,14.5352,14.0046,14.2699,823100.0],["2005-06-09",14.2777,14.3947,14.1295,14.3869,559700.0],["2005-06-10",14.4728,14.9565,14.4572,14.8941,844000.0],["2005-06-13",14.9019,14.9331,14.6288,14.7146,584300.0],["2005-06-14",14.699,14.7927,14.5508,14.7068,636500.0],["2005-06-15",14.7536,14.7771,14.5196,14.621,756700.0],["2005-06-16",14.7068,14.7068,14.4338,14.6288,725200.0],["2005-06-17",14.6288,14.8005,14.543,14.7146,1121200.0],["2005-06-20",14.7771,14.9019,14.5898,14.8707,689000.0],["2005-06-21",14.9331,15.331,14.9019,15.2452,1603800.0],["2005-06-22",15.2296,15.3076,15.0579,15.1594,973800.0],["2005-06-23",15.253,15.2608,14.7849,14.8473,514300.0],["2005-06-24",14.7693,15.0423,14.4104,14.6678,4082400.0],["2005-06-27",14.5508,14.7146,14.4728,14.6756,843800.0],["2005-06-28",14.7615,15.2062,14.7459,15.0267,720400.0],["2005-06-29",14.9409,15.292,14.8629,15.2218,466500.0],["2005-06-30",15.2374,15.3232,14.9175,14.9175,880000.0],["2005-07-01",14.9409,15.5417,14.9253,15.5417,1130800.0],["2005-07-05",15.5651,15.6275,15.487,15.5963,1222600.0],["2005-07-06",15.5573,15.6041,15.448,15.5729,892300.0],["2005-07-07",15.5807,15.7367,15.4558,15.7289,967800.0],["2005-07-08",15.7211,16.0956,15.6041,16.0956,788200.0],["2005-07-11",16.0722,16.2828,15.6977,16.2828,1221200.0],["2005-07-12",16.2048,16.5403,16.2048,16.3999,921700.0],["2005-07-13",16.2672,16.2672,15.9552,16.1034,1102000.0],["2005-07-14",16.1268,16.2048,15.6431,15.6587,1165100.0],["2005-07-15",15.6587,15.8537,15.4792,15.8225,652000.0],["2005-07-18",15.7523,15.9942,15.7289,15.7991,425100.0],["2005-07-19",15.9396,16.3531,15.8615,16.3062,752700.0],["2005-07-20",16.2672,16.7042,16.2282,16.6183,1097200.0],["2005-07-21",16.5325,16.6573,15.963,16.2438,1534500.0],["2005-07-22",16.1814,16.7432,16.1814,16.3999,672500.0],["2005-07-25",16.2672,16.5715,15.9083,15.9162,723800.0],["2005-07-26",15.5963,15.9083,15.175,15.6977,1510800.0],["2005-07-27",15.9318,16.2906,15.924,16.0956,1109700.0],["2005-07-28",16.0566,16.2126,15.8615,16.08,619900.0],["2005-07-29",16.0332,16.1424,15.8459,16.1424,771700.0],["2005-08-01",15.9239,16.2594,15.9239,16.2048,537200.0],["2005-08-02",16.1502,16.236,16.0722,16.2126,462700.0],["2005-08-03",16.119,16.2048,15.9786,16.0098,593000.0],["2005-08-04",15.9161,15.9161,15.4246,15.6509,734100.0],["2005-08-05",15.6041,15.7679,15.3856,15.4324,1237200.0],["2005-08-08",15.5104,15.6665,15.2296,15.2998,889300.0],["2005-08-09",15.3076,16.275,15.3076,16.0176,1620100.0],["2005-08-10",16.1502,16.4623,16.1112,16.2984,810200.0],["2005-08-11",16.2984,16.6183,16.2516,16.3765,968100.0],["2005-08-12",16.2672,16.3921,15.8771,16.3375,471100.0],["2005-08-15",16.3375,16.4623,16.0176,16.3453,418500.0],["2005-08-16",15.7679,15.7757,15.2764,15.5807,1760700.0],["2005-08-17",15.448,15.8303,15.292,15.7133,720400.0],["2005-08-18",15.6431,15.6743,15.4168,15.5182,620000.0],["2005-08-19",15.5104,15.6275,15.3778,15.5885,400000.0],["2005-08-22",15.6041,15.7601,15.4324,15.5729,629600.0],["2005-08-23",15.6041,15.6899,15.4012,15.409,513200.0],["2005-08-24",15.409,15.526,15.0813,15.3544,1051400.0],["2005-08-25",15.2608,15.4714,15.2608,15.3778,744800.0],["2005-08-26",15.409,15.409,15.292,15.4012,562400.0],["2005-08-29",15.37,15.6509,15.3622,15.6041,548400.0],["2005-08-30",15.6353,15.6431,15.37,15.487,447400.0],["2005-08-31",15.487,16.1112,15.409,16.0176,560000.0],["2005-09-01",16.0176,16.119,15.8225,16.0332,453700.0],["2005-09-02",16.0488,16.1424,15.6509,15.8849,388400.0],["2005-09-06",15.8771,15.9239,15.6743,15.8069,810100.0],["2005-09-07",15.8069,15.9864,15.6743,15.9864,425300.0],["2005-09-08",15.8381,15.8615,15.3934,15.5104,804800.0],["2005-09-09",15.448,15.8537,15.448,15.8381,399300.0],["2005-09-12",15.7601,16.0254,15.5885,15.9552,419100.0],["2005-09-13",15.6041,16.0254,15.5182,15.8693,658700.0],["2005-09-14",15.8381,15.8459,15.37,15.4792,866500.0],["2005-09-15",15.5026,15.6197,15.331,15.4948,426600.0],["2005-09-16",15.5807,15.6899,15.448,15.5963,1115300.0],["2005-09-19",15.6041,15.6665,15.3856,15.4168,410300.0],["2005-09-20",15.4792,15.4792,15.1516,15.2218,1631000.0],["2005-09-21",15.1593,15.4636,15.1047,15.253,782100.0],["2005-09-22",15.214,15.2374,14.8785,15.0735,829300.0],["2005-09-23",15.0891,15.2296,14.8941,14.9175,746500.0],["2005-09-26",14.9253,14.9253,14.5742,14.66,1150300.0],["2005-09-27",14.66,14.8005,14.5274,14.7146,2106000.0],["2005-09-28",14.3557,14.3635,13.9656,14.2465,1379600.0],["2005-09-29",14.2933,14.3948,13.9656,14.0905,1250700.0],["2005-09-30",14.1607,14.2465,13.9734,14.1997,1057100.0],["2005-10-03",14.1997,14.1997,13.9266,13.9734,1384200.0],["2005-10-04",13.9656,14.1139,13.7784,13.8564,1248400.0],["2005-10-05",13.8486,13.8486,13.6223,13.6536,1802800.0],["2005-10-06",13.6536,13.794,13.6302,13.7472,1346900.0],["2005-10-07",13.8096,13.9032,13.638,13.7238,717500.0],["2005-10-10",13.7316,13.7862,13.6458,13.6614,1205100.0],["2005-10-11",13.6692,13.6692,13.4039,13.4429,2082300.0],["2005-10-12",13.4585,13.5833,13.3415,13.4507,1137100.0],["2005-10-13",13.4585,13.5131,13.0996,13.4741,1351400.0],["2005-10-14",13.5521,13.638,13.3337,13.4195,948400.0],["2005-10-17",13.3649,13.4429,13.2479,13.4195,1328200.0],["2005-10-18",13.4273,13.4741,13.1464,13.1464,1209200.0],["2005-10-19",13.1932,13.5209,12.8656,13.5131,1496900.0],["2005-10-20",13.4975,13.638,13.3571,13.4273,1052400.0],["2005-10-21",13.4351,13.4429,13.1464,13.1854,1189900.0],["2005-10-24",13.1542,13.2401,13.0528,13.1308,1923200.0],["2005-10-25",13.123,13.1854,12.9826,13.0996,1976300.0],["2005-10-26",12.2882,12.4754,11.43,11.703,8171800.0],["2005-10-27",11.664,11.7421,11.5002,11.5002,2710100.0],["2005-10-28",11.4924,11.8123,11.391,11.6406,2410600.0],["2005-10-31",11.703,12.5379,11.6484,12.4755,2914600.0],["2005-11-01",12.5223,12.6705,12.257,12.3506,1885700.0],["2005-11-02",12.2492,12.5691,12.2492,12.5691,868900.0],["2005-11-03",12.7641,12.8187,12.4833,12.4833,1206500.0],["2005-11-04",12.4911,12.5067,12.3272,12.374,632300.0],["2005-11-07",12.374,12.4989,12.2882,12.4676,2406800.0],["2005-11-08",12.374,12.4208,12.2492,12.335,1503900.0],["2005-11-09",12.335,12.3974,12.2258,12.3116,704500.0],["2005-11-10",12.3116,12.4052,12.0697,12.335,1287100.0],["2005-11-11",12.3506,12.8031,12.2414,12.7485,1240300.0],["2005-11-14",12.7485,12.8812,12.6783,12.8031,1366600.0],["2005-11-15",12.8187,12.9124,12.7173,12.7563,1036700.0],["2005-11-16",12.7953,12.9514,12.6783,12.7563,730100.0],["2005-11-17",12.7719,12.8265,12.6237,12.7563,961200.0],["2005-11-18",12.8656,12.9046,12.5067,12.6939,879400.0],["2005-11-21",12.6939,12.7407,12.5691,12.6705,575700.0],["2005-11-22",12.6003,12.7173,12.3428,12.7095,1245000.0],["2005-11-23",12.7719,12.7719,12.6081,12.7095,356500.0],["2005-11-25",12.7173,12.8265,12.6627,12.7719,240000.0],["2005-11-28",12.8421,13.2244,12.7953,13.0762,1512700.0],["2005-11-29",13.084,13.201,13.0216,13.0762,1024000.0],["2005-11-30",13.1386,13.3181,13.1308,13.2088,950900.0],["2005-12-01",13.2479,13.4741,13.1542,13.4741,1288200.0],["2005-12-02",13.4195,13.4975,13.2401,13.4897,898400.0],["2005-12-05",13.4897,13.4897,13.1932,13.4117,1017000.0],["2005-12-06",13.4741,13.5053,13.3727,13.3883,560800.0],["2005-12-07",13.3883,13.3883,13.0372,13.1308,692300.0],["2005-12-08",13.1776,13.3961,12.9904,13.1386,925200.0],["2005-12-09",13.1932,13.3805,13.1698,13.3259,870500.0],["2005-12-12",13.4195,13.5911,13.2791,13.2869,1279300.0],["2005-12-13",13.2869,13.3493,13.0684,13.1464,1273200.0],["2005-12-14",13.1464,13.4975,13.123,13.3025,927800.0],["2005-12-15",13.2791,13.3103,12.9358,13.0138,569600.0],["2005-12-16",13.0138,13.3259,12.967,13.2635,1115100.0],["2005-12-19",13.2713,13.2713,12.8031,12.8734,448200.0],["2005-12-20",12.9124,13.162,12.7953,13.0138,642400.0],["2005-12-21",13.0684,13.3025,13.0528,13.1932,595100.0],["2005-12-22",13.2479,13.3727,12.9124,13.2557,552700.0],["2005-12-23",13.2869,13.3727,13.084,13.1074,320700.0],["2005-12-27",13.1542,13.3181,12.8812,12.889,645300.0],["2005-12-28",12.889,13.1542,12.8187,13.1386,659500.0],["2005-12-29",13.1464,13.1542,12.9592,12.9982,428600.0],["2005-12-30",12.9982,13.0138,12.8265,12.928,523100.0],["2006-01-03",13.0684,13.1854,12.9436,13.045,1082900.0],["2006-01-04",13.1074,13.1152,12.9826,13.1074,801700.0],["2006-01-05",13.0918,13.1776,12.7251,12.8109,1104400.0],["2006-01-06",12.8109,12.8499,12.6783,12.7251,817900.0],["2006-01-09",12.7329,12.8656,12.6783,12.8031,658900.0],["2006-01-10",12.7407,12.85,12.7017,12.8265,668700.0],["2006-01-11",12.8734,13.2322,12.8499,13.201,1324400.0],["2006-01-12",13.201,13.2323,13.006,13.0918,1070900.0],["2006-01-13",13.1542,13.3883,13.0606,13.3883,971500.0],["2006-01-17",13.2557,13.3649,13.1308,13.3103,879500.0],["2006-01-18",13.2635,13.8876,13.2244,13.8642,1670900.0],["2006-01-19",13.8564,14.0905,13.6848,14.0671,1176000.0],["2006-01-20",14.0671,14.0671,13.6145,13.7316,1155300.0],["2006-01-23",13.7316,13.7394,13.1464,13.201,1705700.0],["2006-01-24",13.2635,13.5131,13.2479,13.5053,928800.0],["2006-01-25",13.4975,13.5599,13.2244,13.2713,1379600.0],["2006-01-26",13.2947,13.4117,13.162,13.3649,1476800.0],["2006-01-27",13.4585,13.8252,13.4195,13.716,994000.0],["2006-01-30",13.716,13.833,13.6692,13.8174,1043300.0],["2006-01-31",13.8876,14.0983,13.8798,14.0515,1448900.0],["2006-02-01",14.1295,15.1203,14.1217,15.1047,3220600.0],["2006-02-02",15.1047,15.1593,14.3557,14.5508,2198800.0],["2006-02-03",14.5508,14.6522,14.3948,14.4338,2035200.0],["2006-02-06",14.4806,14.8473,14.465,14.8239,1743400.0],["2006-02-07",14.7849,14.8317,14.0983,14.1451,2022500.0],["2006-02-08",14.1919,14.2153,13.755,14.0281,2593300.0],["2006-02-09",14.0047,14.3791,13.8018,13.872,2707400.0],["2006-02-10",13.872,13.872,13.2635,13.6692,2018800.0],["2006-02-13",13.6692,13.9734,13.5911,13.7706,1590300.0],["2006-02-14",13.7706,13.9266,13.5287,13.872,1592500.0],["2006-02-15",13.8486,14.1685,13.7316,14.1451,1343700.0],["2006-02-16",14.1529,14.4962,14.1529,14.4962,1554100.0],["2006-02-17",13.9968,14.6366,13.9968,14.5976,1165700.0],["2006-02-21",15.0579,15.1437,14.582,14.8551,1420800.0],["2006-02-22",15.0345,15.1515,14.9409,15.0735,668700.0],["2006-02-23",15.0891,15.5338,14.9331,15.4246,2181400.0],["2006-02-24",15.526,15.6509,15.0969,15.6431,2176700.0],["2006-02-27",15.6431,15.7211,15.3544,15.4246,1028900.0],["2006-02-28",15.4246,15.487,15.0657,15.253,1519200.0],["2006-03-01",15.331,15.37,15.2062,15.331,1454200.0],["2006-03-02",15.3544,15.3622,14.9019,15.1437,1224300.0],["2006-03-03",15.1516,15.2218,14.9877,15.1359,1152100.0],["2006-03-06",15.214,15.2608,14.7927,14.8707,587100.0],["2006-03-07",14.8473,14.8863,14.4884,14.5898,964300.0],["2006-03-08",14.4962,14.543,14.0359,14.2543,2320900.0],["2006-03-09",14.2543,14.7068,14.2153,14.4416,1904600.0],["2006-03-10",14.5196,14.8317,14.2933,14.7771,1757700.0],["2006-03-13",14.8629,15.0267,14.738,14.9253,904100.0],["2006-03-14",14.8317,15.2296,14.8239,15.1594,1143300.0],["2006-03-15",15.1593,15.6509,15.1593,15.526,1212900.0],["2006-03-16",15.6041,15.6977,15.448,15.4948,1010000.0],["2006-03-17",15.4948,15.7367,15.4714,15.7211,1533200.0],["2006-03-20",15.7211,15.7523,15.526,15.6197,945000.0],["2006-03-21",15.6119,15.6353,15.1828,15.1906,1015100.0],["2006-03-22",15.1906,15.6665,15.1906,15.6509,984900.0],["2006-03-23",15.6041,15.7289,15.487,15.6587,520500.0],["2006-03-24",15.6743,15.7445,15.4948,15.7367,677600.0],["2006-03-27",15.7289,16.4623,15.6665,16.3765,1899700.0],["2006-03-28",16.3531,16.3531,15.8303,15.8849,1050600.0],["2006-03-29",16.275,16.3921,15.7679,16.2282,1857800.0],["2006-03-30",16.3063,16.3843,16.1268,16.275,1442400.0],["2006-03-31",16.3453,16.4155,16.158,16.1814,1700300.0],["2006-04-03",16.3765,16.5403,16.0566,16.119,1917900.0],["2006-04-04",16.0098,16.4545,15.8615,16.3687,1510200.0],["2006-04-05",16.3687,16.7744,16.236,16.712,1347400.0],["2006-04-06",16.712,16.868,16.4623,16.829,1095700.0],["2006-04-07",16.8914,17.0006,16.6261,16.7666,1688000.0],["2006-04-10",16.7666,16.868,16.6105,16.6808,1290700.0],["2006-04-11",16.751,17.5624,16.6807,17.0552,2738700.0],["2006-04-12",17.1333,17.773,17.1099,17.5234,2402500.0],["2006-04-13",17.4375,17.8979,17.2893,17.656,1005400.0],["2006-04-17",17.656,17.8667,17.6248,17.8667,934400.0],["2006-04-18",17.9447,18.2021,17.7808,18.1709,2208400.0],["2006-04-19",18.1397,19.0682,18.1319,18.8809,3629900.0],["2006-04-20",18.7249,18.7327,17.9603,18.2802,1970100.0],["2006-04-21",18.2724,18.522,18.1085,18.288,1282100.0],["2006-04-24",18.2568,18.3738,18.0773,18.2724,729400.0],["2006-04-25",18.2724,18.4518,18.0539,18.2646,1143200.0],["2006-04-26",18.2021,18.7171,18.1865,18.5532,1372800.0],["2006-04-27",18.8575,18.8575,18.2334,18.5688,2629200.0],["2006-04-28",18.4596,18.8809,18.4128,18.4674,2379500.0],["2006-05-01",19.115,21.6897,19.115,20.5272,8882600.0],["2006-05-02",21.0655,21.8457,20.9095,21.5024,5277300.0],["2006-05-03",21.5024,21.6272,20.886,21.0655,2655400.0],["2006-05-04",21.0655,21.557,21.0421,21.2761,2691200.0],["2006-05-05",21.2996,21.4556,21.1747,21.2605,2022900.0],["2006-05-08",21.1435,22.2826,20.9329,22.2592,2738500.0],["2006-05-09",22.267,22.384,21.8613,22.1344,1568300.0],["2006-05-10",21.9705,22.0173,21.3308,21.557,2314300.0],["2006-05-11",21.518,21.7833,21.0811,21.1123,1386600.0],["2006-05-12",20.3243,20.3243,19.3646,19.6689,3327400.0],["2006-05-15",19.3647,19.747,18.9589,19.6923,2652200.0],["2006-05-16",19.6377,20.1917,19.4817,19.8562,1712600.0],["2006-05-17",19.6065,19.8094,18.9355,19.0292,1450900.0],["2006-05-18",19.1306,19.3881,18.4674,18.522,1065900.0],["2006-05-19",18.5298,18.8497,17.9525,18.4674,3031700.0],["2006-05-22",18.3738,18.7249,18.2412,18.5922,1535500.0],["2006-05-23",18.7171,19.2944,18.4518,18.4674,1292000.0],["2006-05-24",18.4752,19.3959,18.1007,19.1618,2822900.0],["2006-05-25",19.4973,19.4973,18.6469,19.1228,1262100.0],["2006-05-26",19.2944,20.1371,19.154,19.6689,1941700.0],["2006-05-30",19.5129,19.5129,18.6469,18.7015,1278700.0],["2006-05-31",18.7327,19.154,18.4518,19.0838,1314900.0],["2006-06-01",19.0838,19.7157,18.7015,19.7079,2149500.0],["2006-06-02",19.7391,19.7391,18.5064,18.6859,2785800.0],["2006-06-05",18.6078,18.8965,18.0929,18.1475,1739700.0],["2006-06-06",18.1475,18.2334,17.5312,17.6092,2258800.0],["2006-06-07",17.617,18.0773,17.0865,17.1099,1894500.0],["2006-06-08",17.0474,17.1879,16.2516,17.0552,3800600.0],["2006-06-09",17.1255,17.6014,16.8992,17.1723,1262000.0],["2006-06-12",17.1489,17.1645,16.7042,16.7198,1973700.0],["2006-06-13",16.7198,16.8992,16.2984,16.3141,2138100.0],["2006-06-14",16.236,16.6651,16.197,16.3921,2189300.0],["2006-06-15",16.4233,17.4141,16.4233,17.3595,2246700.0],["2006-06-16",17.3595,17.4063,16.8368,17.1333,2005600.0],["2006-06-19",17.2113,17.2191,16.7432,16.868,1041300.0],["2006-06-20",16.8134,17.2971,16.5559,17.1021,1372600.0],["2006-06-21",17.1021,17.7964,16.9928,17.7106,1105700.0],["2006-06-22",17.6014,17.6014,17.1489,17.4454,1012300.0],["2006-06-23",17.4453,18.2412,17.2113,17.9291,1118900.0],["2006-06-26",17.9291,18.405,17.7886,18.3114,1423300.0],["2006-06-27",18.1553,18.522,17.7964,17.8823,923500.0],["2006-06-28",17.8901,18.1709,17.539,18.0773,1971400.0],["2006-06-29",18.2568,19.4427,18.2568,19.4427,2677700.0],["2006-06-30",19.4583,20.535,19.3412,20.535,5880600.0],["2006-07-03",20.5194,20.5194,20.2151,20.2853,1563300.0],["2006-07-05",20.2697,20.2697,19.6611,19.9108,2289400.0],["2006-07-06",19.9264,20.4725,19.9264,20.2307,1533600.0],["2006-07-07",20.2307,20.3321,19.786,19.825,1300500.0],["2006-07-10",19.864,20.6052,19.7782,20.3945,1682300.0],["2006-07-11",20.3945,21.5414,20.3789,21.0109,3529800.0],["2006-07-12",20.9095,20.9173,20.1293,20.5662,2712400.0],["2006-07-13",20.1292,20.4023,19.4349,19.4349,1762300.0],["2006-07-14",19.4349,19.4349,18.8263,19.0526,1574600.0],["2006-07-17",18.9433,19.2632,18.7093,18.7639,1404200.0],["2006-07-18",18.7639,19.0604,18.2802,18.5766,1789200.0],["2006-07-19",18.5844,19.1696,18.4284,19.115,2158700.0],["2006-07-20",19.0838,19.2008,18.3972,18.4752,1075500.0],["2006-07-21",18.4986,18.7249,17.9369,18.0071,1747400.0],["2006-07-24",18.0383,18.6156,18.0227,18.5454,1312000.0],["2006-07-25",18.5532,19.2866,18.2568,19.115,1325500.0],["2006-07-26",19.037,19.4349,18.7483,19.2008,1176800.0],["2006-07-27",19.2008,19.8172,18.8731,19.1228,1085000.0],["2006-07-28",19.4661,20.0746,19.3412,20.0512,2043300.0],["2006-07-31",17.9057,17.9447,16.79,17.9135,8910700.0],["2006-08-01",17.9135,19.3881,17.7886,18.5844,4230700.0],["2006-08-02",18.6859,19.5909,18.6079,19.115,2183000.0],["2006-08-03",19.076,19.942,18.8809,19.8718,1157000.0],["2006-08-04",20.0824,20.7534,19.6143,19.8952,1505500.0],["2006-08-07",19.8172,19.9732,19.6767,19.8796,1183000.0],["2006-08-08",19.8796,19.9186,19.3491,19.5051,1637000.0],["2006-08-09",19.6455,19.6455,18.7171,18.7639,1453800.0],["2006-08-10",18.6937,18.8731,18.561,18.6079,1601000.0],["2006-08-11",18.6078,18.6078,17.9291,18.0149,1451700.0],["2006-08-14",18.2334,18.5298,17.8355,17.8979,1635000.0],["2006-08-15",17.9447,18.6,17.5936,18.3192,1506300.0],["2006-08-16",18.4128,18.9355,18.327,18.8185,1428700.0],["2006-08-17",18.6313,18.8887,18.4284,18.6079,866200.0],["2006-08-18",18.6078,18.9433,18.4284,18.9121,841000.0],["2006-08-21",18.7951,18.7951,18.288,18.3114,856200.0],["2006-08-22",18.3426,18.6391,18.2802,18.5688,1012400.0],["2006-08-23",18.6235,18.8185,18.0929,18.2568,825800.0],["2006-08-24",18.3894,18.4128,17.9369,18.1709,683800.0],["2006-08-25",18.1709,18.483,18.1319,18.2334,947500.0],["2006-08-28",18.2334,18.2724,17.8901,18.0539,1104400.0],["2006-08-29",18.1085,18.561,17.8901,18.483,1024500.0],["2006-08-30",18.5688,18.7873,18.4908,18.6235,548600.0],["2006-08-31",18.7561,19.4583,18.7561,19.3881,1291100.0],["2006-09-01",19.388,19.388,18.8419,19.1306,734600.0],["2006-09-05",19.6845,20.1839,19.5753,19.9732,1247000.0],["2006-09-06",19.7938,19.8328,19.5597,19.5831,830100.0],["2006-09-07",19.4505,19.6143,19.0838,19.31,682500.0],["2006-09-08",19.31,19.5753,19.232,19.4895,721800.0],["2006-09-11",19.3724,19.3724,18.8263,18.9121,893500.0],["2006-09-12",18.9043,19.2554,18.8419,19.2164,767100.0],["2006-09-13",19.2944,19.9108,19.2944,19.8094,826400.0],["2006-09-14",19.8172,19.8796,19.3022,19.349,861000.0],["2006-09-15",19.4271,19.6299,19.1852,19.3568,848100.0],["2006-09-18",19.3569,19.9576,19.2554,19.5051,1034500.0],["2006-09-19",19.4193,19.6845,19.3022,19.5441,1274200.0],["2006-09-20",19.7001,19.9966,19.5441,19.6065,855300.0],["2006-09-21",19.7391,19.825,19.0292,19.076,1068600.0],["2006-09-22",19.1072,19.1852,18.6001,18.7951,975500.0],["2006-09-25",18.8419,19.0994,18.444,19.0292,944600.0],["2006-09-26",19.0682,19.5987,19.0058,19.5441,1413500.0],["2006-09-27",19.4271,19.5831,19.2554,19.5285,1051300.0],["2006-09-28",19.5831,19.9654,19.5051,19.864,767900.0],["2006-09-29",19.9108,20.0044,19.6299,19.7782,755800.0],["2006-10-02",19.7392,20.1449,19.5987,19.825,654100.0],["2006-10-03",19.7313,20.2463,19.4583,19.942,697800.0],["2006-10-04",19.9264,20.0746,19.6533,19.9498,1047700.0],["2006-10-05",19.9576,20.6052,19.5987,20.4803,1499400.0],["2006-10-06",18.0149,19.6767,17.5312,19.271,9923200.0],["2006-10-09",19.1852,19.7235,18.8653,19.232,2793300.0],["2006-10-10",19.1384,19.4817,19.0214,19.3959,2137900.0],["2006-10-11",19.3881,19.6299,19.1696,19.2008,2135100.0],["2006-10-12",19.3881,20.9875,19.3881,20.9172,4035900.0],["2006-10-13",20.9251,21.9237,20.8314,21.2605,2800500.0],["2006-10-16",21.2683,21.7755,21.1825,21.6818,1721900.0],["2006-10-17",21.5258,21.5336,20.9016,21.1981,1390900.0],["2006-10-18",21.3542,21.401,20.6364,20.8938,1674400.0],["2006-10-19",20.8314,21.479,20.8314,21.4712,1505800.0],["2006-10-20",20.8548,21.1903,20.3711,20.8548,2496900.0],["2006-10-23",20.7066,21.2839,20.5818,21.1981,1033800.0],["2006-10-24",21.1045,21.479,21.0733,21.2683,949000.0],["2006-10-25",21.2839,21.596,21.1123,21.2449,1230700.0],["2006-10-26",21.323,21.5414,20.8626,21.4556,1317300.0],["2006-10-27",21.4088,21.518,20.9251,20.9563,1270000.0],["2006-10-30",20.8002,21.0265,20.6988,20.847,1505100.0],["2006-10-31",20.9719,21.0265,20.7768,20.8704,1400000.0],["2006-11-01",21.4868,22.267,21.0031,21.8925,4309900.0],["2006-11-02",21.6662,22.2124,21.596,21.9471,2401300.0],["2006-11-03",22.0017,22.0876,21.5882,21.8145,1627200.0],["2006-11-06",21.8457,22.9692,21.8457,22.8287,2443100.0],["2006-11-07",22.8287,23.4061,22.6259,22.7351,2402800.0],["2006-11-08",22.7039,23.5231,22.5557,23.4451,2490400.0],["2006-11-09",23.4451,24.3345,23.4451,23.7182,3355800.0],["2006-11-10",23.8976,23.9756,23.5699,23.8976,1351400.0],["2006-11-13",23.8976,24.2877,23.8898,24.1005,1264000.0],["2006-11-14",24.1863,24.1863,23.8664,24.0615,1863100.0],["2006-11-15",24.1083,24.748,24.1005,24.4984,1498700.0],["2006-11-16",24.6154,24.8651,24.2253,24.3345,1480200.0],["2006-11-17",24.2565,24.2643,23.7026,23.9522,1855400.0],["2006-11-20",24.0303,24.7715,23.9913,24.397,1628500.0],["2006-11-21",23.5621,25.5829,23.3281,25.2006,4214000.0],["2006-11-22",25.3644,26.012,25.3488,25.6921,1899200.0],["2006-11-24",25.6921,25.9262,25.5751,25.5751,493500.0],["2006-11-27",25.5829,25.9808,25.302,25.3566,1802700.0],["2006-11-28",24.8183,24.8417,24.0771,24.4438,3495500.0],["2006-11-29",24.4516,24.7636,24.3969,24.4984,4767400.0],["2006-11-30",24.397,24.592,24.3267,24.3657,2376100.0],["2006-12-01",24.4906,24.7403,24.1395,24.4672,1669400.0],["2006-12-04",24.553,25.1928,24.5296,25.1303,2501400.0],["2006-12-05",25.2006,25.458,24.8183,25.224,3386700.0],["2006-12-06",25.2084,25.8559,25.0991,25.5049,2243900.0],["2006-12-07",25.8637,27.7518,25.1225,25.2942,2597800.0],["2006-12-08",25.2786,25.6375,25.0367,25.3176,1775200.0],["2006-12-11",25.38,25.4814,25.0913,25.1303,743200.0],["2006-12-12",25.2396,25.2552,23.9444,24.1863,2698200.0],["2006-12-13",24.1083,24.4672,23.999,24.3423,2309200.0],["2006-12-14",24.3423,24.8885,24.3423,24.6388,1673100.0],["2006-12-15",24.8885,24.9041,24.4204,24.5686,1703200.0],["2006-12-18",24.8105,24.9665,24.2409,24.2721,1182300.0],["2006-12-19",24.2799,24.6856,24.1317,24.6466,1005500.0],["2006-12-20",24.6154,24.7012,24.2331,24.475,1268300.0],["2006-12-21",24.5764,24.592,24.2175,24.3736,710900.0],["2006-12-22",24.3814,24.3814,23.9366,24.0615,605000.0],["2006-12-26",24.0225,24.3814,23.8742,24.3814,530600.0],["2006-12-27",24.5374,25.0835,24.4984,25.0835,1160000.0],["2006-12-28",25.0913,25.146,24.3501,24.3892,842900.0],["2006-12-29",24.4594,24.709,24.0693,24.1395,922400.0],["2007-01-03",24.3579,24.4204,23.5621,23.6402,2005800.0],["2007-01-04",23.648,23.6714,22.899,23.1096,2115000.0],["2007-01-05",23.0784,23.0862,22.6649,22.8756,1975400.0],["2007-01-08",22.8756,22.8912,22.5791,22.7663,2876000.0],["2007-01-09",22.9224,22.9302,22.3684,22.8756,2343300.0],["2007-01-10",22.7351,22.9692,22.5011,22.9692,1326500.0],["2007-01-11",22.9146,23.5855,22.9146,23.3827,1619700.0],["2007-01-12",23.3827,24.8183,23.3827,24.7949,2711800.0],["2007-01-16",24.8495,25.0133,24.6778,24.7871,1605200.0],["2007-01-17",24.7949,25.497,24.7715,25.1069,1726100.0],["2007-01-18",25.1147,25.3488,24.8261,25.0913,1572400.0],["2007-01-19",25.0679,25.1538,24.8105,25.0133,1428000.0],["2007-01-22",25.1147,25.1538,24.592,24.7793,1340800.0],["2007-01-23",24.7793,26.1368,24.7793,26.0744,3824000.0],["2007-01-24",26.0744,26.3163,25.6609,26.2538,2379600.0],["2007-01-25",26.2538,26.2538,25.4268,25.4736,1041900.0],["2007-01-26",25.8325,26.09,25.0835,25.9808,1609700.0],["2007-01-29",26.0588,26.3787,25.9262,26.1758,1017300.0],["2007-01-30",26.3319,26.5191,25.9886,26.4801,1032300.0],["2007-01-31",26.4489,26.7298,26.1992,26.5035,3253400.0],["2007-02-01",26.6439,27.3071,26.6049,27.2369,1520000.0],["2007-02-02",27.2291,27.3929,26.878,27.3617,1193900.0],["2007-02-05",27.4085,27.6504,27.0731,27.3617,1526500.0],["2007-02-06",27.4632,27.5958,27.2447,27.3929,1253700.0],["2007-02-07",27.5412,28.4774,27.4241,28.4462,2284000.0],["2007-02-08",28.4462,28.5554,27.9001,28.454,2020000.0],["2007-02-09",27.744,27.7518,26.8156,27.2993,2838100.0],["2007-02-12",27.4319,28.0639,27.3071,27.7986,3583300.0],["2007-02-13",28.0327,28.0873,27.6192,28.0483,2925300.0],["2007-02-14",28.493,29.5697,28.3214,28.8675,3037300.0],["2007-02-15",29.1328,29.3356,28.8441,29.164,2523100.0],["2007-02-16",29.164,29.6477,29.0938,29.5541,983900.0],["2007-02-20",29.3903,29.7648,29.3747,29.6087,1988500.0],["2007-02-21",29.5697,30.818,29.4527,30.5762,2423700.0],["2007-02-22",30.5996,30.74,29.718,30.1783,1914200.0],["2007-02-23",29.8818,30.108,29.7569,29.9364,3401500.0],["2007-02-26",29.9364,30.0534,29.1172,29.2888,1804200.0],["2007-02-27",28.7583,28.8519,27.4085,28.0483,2912900.0],["2007-02-28",28.0561,28.6179,27.588,28.2824,2524800.0],["2007-03-01",28.2824,28.6491,27.3851,28.3526,1844700.0],["2007-03-02",28.3526,28.3526,27.4866,27.7284,1239600.0],["2007-03-05",27.5568,28.1263,27.3929,27.6894,1225400.0],["2007-03-06",28.2824,28.3916,27.6192,27.705,1677700.0],["2007-03-07",27.9001,28.9143,27.6972,28.0795,2108700.0],["2007-03-08",28.4384,28.7037,28.22,28.6413,3278200.0],["2007-03-09",28.7739,29.4761,28.7193,29.0704,1998900.0],["2007-03-12",28.8363,29.242,28.6257,29.086,1314100.0],["2007-03-13",28.9768,28.9768,28.0171,28.1653,817900.0],["2007-03-14",28.2746,28.4384,27.5412,27.8142,1322700.0],["2007-03-15",27.8298,28.298,27.744,27.9937,881900.0],["2007-03-16",28.0483,28.2824,27.6192,27.7206,551400.0],["2007-03-19",28.0405,28.5945,27.8455,28.2746,689200.0],["2007-03-20",28.3916,28.6413,28.2434,28.3838,1143800.0],["2007-03-21",28.4774,29.008,28.2668,28.7583,763300.0],["2007-03-22",28.7661,29.1328,28.4384,28.8441,1344400.0],["2007-03-23",28.8519,29.2342,28.6101,28.6101,647300.0],["2007-03-26",28.6335,28.8753,28.0483,28.6881,809000.0],["2007-03-27",28.6257,28.7193,27.8064,27.9703,1222200.0],["2007-03-28",27.8689,28.3058,27.6972,28.0561,1204800.0],["2007-03-29",28.337,28.6959,28.1419,28.6335,1511900.0],["2007-03-30",28.9924,29.835,28.5632,28.8441,1649900.0],["2007-04-02",28.8441,28.8597,27.6972,28.1888,1865900.0],["2007-04-03",28.3994,28.9221,28.3292,28.4384,1030900.0],["2007-04-04",28.4774,28.5867,28.0483,28.1731,1463700.0],["2007-04-05",28.2512,28.4696,28.0249,28.2043,1395600.0],["2007-04-09",28.3604,28.7271,28.0717,28.1419,2073200.0],["2007-04-10",28.1419,28.2746,27.8611,28.0561,1024400.0],["2007-04-11",28.0249,28.3526,27.8611,28.2746,2116100.0],["2007-04-12",28.2434,28.5866,28.0015,28.5554,1098600.0],["2007-04-13",28.6335,29.0314,28.5945,28.9534,1368300.0],["2007-04-16",29.0626,29.4605,29.0626,29.4449,1045300.0],["2007-04-17",29.6867,30.0768,29.6399,29.8896,1606200.0],["2007-04-18",29.835,30.4825,29.6711,30.1002,1757900.0],["2007-04-19",30.0378,30.2719,29.6711,30.0378,1727000.0],["2007-04-20",30.2329,30.584,30.2017,30.545,1396300.0],["2007-04-23",30.74,32.1678,30.74,32.0273,3025100.0],["2007-04-24",32.0664,32.2224,31.567,31.6997,1103800.0],["2007-04-25",31.9103,32.7373,31.6216,32.6749,1318700.0],["2007-04-26",33.0026,34.3134,33.0026,33.4239,1972800.0],["2007-04-27",33.3537,33.3537,32.5969,33.0494,890100.0],["2007-04-30",33.1274,33.3069,32.5267,32.5579,1117600.0],["2007-05-01",32.6749,33.0026,31.9883,32.6047,1500800.0],["2007-05-02",33.7048,34.3134,33.0416,33.1586,5921600.0],["2007-05-03",33.1586,33.1977,32.6203,33.1586,2322200.0],["2007-05-04",32.9636,33.5019,32.8076,33.1899,1460100.0],["2007-05-07",33.1899,33.853,32.7373,33.8062,1523900.0],["2007-05-08",33.5253,33.6268,32.6125,33.5409,1661800.0],["2007-05-09",33.3537,34.1729,33.3459,34.0715,1125900.0],["2007-05-10",34.0559,34.0559,33.065,33.3537,1056500.0],["2007-05-11",33.5097,33.5488,32.9792,33.1586,1146100.0],["2007-05-14",33.0962,33.814,33.0104,33.6346,1488800.0],["2007-05-15",33.6424,34.4304,33.4005,33.8842,1724900.0],["2007-05-16",34.2119,34.407,32.7998,33.1977,1569600.0],["2007-05-17",32.9246,33.6268,32.6047,33.5019,1027400.0],["2007-05-18",33.5253,33.5253,32.4018,32.6905,1372400.0],["2007-05-21",32.7685,33.5878,32.7061,33.1664,1523300.0],["2007-05-22",33.4161,33.4161,32.5813,33.1899,1515700.0],["2007-05-23",32.7685,32.7763,31.5748,31.5748,2223100.0],["2007-05-24",31.5748,32.4877,31.4032,31.5046,2048600.0],["2007-05-25",31.6138,32.4096,31.6138,32.2926,1099700.0],["2007-05-29",32.4877,32.9246,31.6295,31.7621,1654900.0],["2007-05-30",31.5514,33.2367,31.3252,33.2211,1830300.0],["2007-05-31",33.3537,34.485,33.2367,33.7672,1564900.0],["2007-06-01",33.8608,34.485,33.5644,33.8062,1168100.0],["2007-06-04",33.6658,34.1807,33.3069,34.1183,879400.0],["2007-06-05",34.1183,34.5552,33.8608,34.407,1338300.0],["2007-06-06",34.3446,34.3446,33.4551,33.6658,1159300.0],["2007-06-07",33.5488,33.8608,32.5657,32.6827,835000.0],["2007-06-08",32.5813,33.143,32.1288,33.0962,965400.0],["2007-06-11",33.0806,34.0403,32.7685,33.5722,987700.0],["2007-06-12",33.5097,33.8608,33.1352,33.2835,814100.0],["2007-06-13",33.4161,34.4538,33.2523,34.2821,1182100.0],["2007-06-14",34.3212,35.2028,34.2977,34.8283,1350700.0],["2007-06-15",34.9531,35.2184,34.5396,34.8751,1075400.0],["2007-06-18",35.1794,35.3198,34.9375,35.2028,936700.0],["2007-06-19",34.9999,35.1872,34.6644,35.1326,979400.0],["2007-06-20",35.1872,35.5851,34.7659,34.7659,1078000.0],["2007-06-21",34.641,35.1325,34.2353,35.1091,1064900.0],["2007-06-22",34.9531,35.2574,34.2977,34.5006,958100.0],["2007-06-25",34.4772,35.3744,34.2821,34.4538,1295800.0],["2007-06-26",34.6488,34.6488,33.7204,34.0793,1090300.0],["2007-06-27",33.7828,34.1963,32.9402,34.0559,1518400.0],["2007-06-28",34.0637,34.3211,33.6502,33.7204,1194500.0],["2007-06-29",33.775,34.0949,33.5644,33.8686,1497200.0],["2007-07-02",34.1651,35.1638,34.1105,35.0311,1229700.0],["2007-07-03",35.0311,35.1637,34.6098,35.1091,450200.0],["2007-07-05",35.0701,35.6241,34.7971,35.4134,1037900.0],["2007-07-06",35.5305,36.2326,35.5071,36.061,809600.0],["2007-07-09",36.1936,36.2561,35.3666,35.6553,1130600.0],["2007-07-10",35.4993,35.6553,34.7347,34.9141,1468100.0],["2007-07-11",34.6878,35.3042,34.5942,35.2574,1687800.0],["2007-07-12",35.3822,35.8582,35.3042,35.8582,1492500.0],["2007-07-13",35.7801,35.944,35.2808,35.4446,802800.0],["2007-07-16",35.4836,36.0298,35.1872,35.2418,1128900.0],["2007-07-17",35.5149,35.5929,34.4148,34.5786,1219500.0],["2007-07-18",34.446,35.1325,34.4382,34.7815,1163800.0],["2007-07-19",35.1092,35.273,34.7347,34.8751,926600.0],["2007-07-20",34.329,34.68,33.3927,34.0403,1190300.0],["2007-07-23",34.1729,34.6878,33.2054,33.3537,1772500.0],["2007-07-24",33.1586,33.5331,32.6125,32.6515,1196600.0],["2007-07-25",32.8544,32.9714,31.5202,32.0352,1743900.0],["2007-07-26",31.2784,31.6372,30.0378,30.6698,1753700.0],["2007-07-27",30.7868,31.294,30.1549,30.2875,2127600.0],["2007-07-30",30.3655,31.6372,29.874,31.2471,1875000.0],["2007-07-31",31.5982,31.9493,28.6725,29.9832,2755000.0],["2007-08-01",31.2003,31.7543,30.2797,31.4812,1850900.0],["2007-08-02",31.567,32.9558,31.2862,32.8232,2828500.0],["2007-08-03",32.8621,33.1352,31.7621,31.7699,2514800.0],["2007-08-06",32.1444,33.2601,31.2862,33.2367,1996600.0],["2007-08-07",33.2133,35.8113,32.7919,34.3836,3148700.0],["2007-08-08",34.6488,34.9921,31.0131,32.7451,2815000.0],["2007-08-09",32.3784,32.7061,30.2875,30.74,2642700.0],["2007-08-10",30.5138,32.3784,29.9988,32.082,1919000.0],["2007-08-13",32.5267,33.104,32.1054,32.5267,1300400.0],["2007-08-14",32.7685,33.2913,31.9961,32.6125,1223500.0],["2007-08-15",32.8075,33.619,31.2237,31.4266,1476400.0],["2007-08-16",30.9741,31.2081,28.6023,29.7648,2364400.0],["2007-08-17",30.74,32.5267,29.8662,30.5059,1357800.0],["2007-08-20",30.6308,31.4188,30.1705,31.1925,702400.0],["2007-08-21",31.3018,31.8089,30.7322,30.9975,1139000.0],["2007-08-22",31.2003,32.0585,31.2003,31.6684,931400.0],["2007-08-23",31.7933,32.199,31.0287,31.8557,783300.0],["2007-08-24",31.6841,33.1196,31.4734,32.909,768500.0],["2007-08-27",32.6593,33.0572,32.3316,32.6125,462000.0],["2007-08-28",32.3394,32.3394,31.3096,31.3876,776800.0],["2007-08-29",31.4656,32.0508,31.2081,32.0117,587000.0],["2007-08-30",31.6841,32.831,31.6841,32.6203,950300.0],["2007-08-31",33.0026,33.8296,32.8778,33.7048,755900.0],["2007-09-04",34.4226,34.719,34.0403,34.2977,1811000.0],["2007-09-05",33.9076,34.485,33.8608,34.3992,1439300.0],["2007-09-06",34.3992,35.2652,33.9857,35.2028,5906800.0],["2007-09-07",34.6254,34.7815,33.9388,34.2743,859200.0],["2007-09-10",34.7034,34.8595,32.9012,33.7282,696900.0],["2007-09-11",33.9389,34.9999,33.9389,34.5396,793100.0],["2007-09-12",34.485,35.0155,34.0481,34.2977,660700.0],["2007-09-13",34.3758,35.0233,33.9701,34.6332,662900.0],["2007-09-14",34.368,35.6397,34.1417,35.2574,888500.0],["2007-09-17",35.1404,35.8504,34.9609,35.4134,698300.0],["2007-09-18",35.6241,37.442,35.6241,37.2235,1413300.0],["2007-09-19",37.4029,38.4406,36.7086,37.2079,2798600.0],["2007-09-20",37.0207,37.7775,36.4667,36.5993,1396700.0],["2007-09-21",37.0441,37.5044,36.6618,36.9816,2647800.0],["2007-09-24",37.3483,37.5512,36.2014,37.4186,1832700.0],["2007-09-25",37.2079,37.754,36.7242,37.598,1930500.0],["2007-09-26",37.9335,38.4874,37.5278,38.3158,1539900.0],["2007-09-27",38.7059,39.5719,38.4718,38.7527,1362200.0],["2007-09-28",38.7683,39.9308,38.5186,39.6109,1290300.0],["2007-10-01",39.7748,41.0309,39.6109,40.5862,1264600.0],["2007-10-02",40.4613,40.4613,39.4627,39.9464,1127600.0],["2007-10-03",39.7904,39.9932,38.4718,38.5577,1322200.0],["2007-10-04",38.8541,39.5485,38.7527,39.4705,905100.0],["2007-10-05",39.6655,40.6564,39.3769,39.9854,1127100.0],["2007-10-08",40.0244,40.7656,39.8138,40.711,654000.0],["2007-10-09",41.0699,41.46,40.7578,41.3508,641400.0],["2007-10-10",41.1167,41.8189,40.555,41.4366,874800.0],["2007-10-11",41.6238,42.5367,40.2195,40.9217,1044400.0],["2007-10-12",41.1323,42.4743,41.1011,42.1778,1227100.0],["2007-10-15",42.4821,42.6615,40.7968,42.17,1079100.0],["2007-10-16",42.0061,42.0998,40.7734,41.0075,1660200.0],["2007-10-17",41.577,42.2636,41.3742,42.0686,1295300.0],["2007-10-18",41.8267,42.4197,41.5068,42.2324,622600.0],["2007-10-19",41.6941,41.8579,39.3925,39.5797,1488800.0],["2007-10-22",38.7761,39.2052,37.598,38.4016,1996400.0],["2007-10-23",38.6591,41.343,38.6513,41.1635,1694100.0],["2007-10-24",41.8033,41.8033,39.6734,40.4145,1093900.0],["2007-10-25",40.3521,40.4613,38.4328,39.4003,1270000.0],["2007-10-26",39.8138,41.0777,39.6109,40.7656,919400.0],["2007-10-29",40.8671,42.1232,40.516,41.9827,1302700.0],["2007-10-30",46.8122,47.7875,44.7291,45.7355,7800400.0],["2007-10-31",46.3831,46.586,45.4,46.5625,3739300.0],["2007-11-01",46.2505,49.1138,45.8448,47.5924,3267400.0],["2007-11-02",47.9981,47.9981,46.3051,47.2101,1995100.0],["2007-11-05",45.8681,47.9357,45.8681,47.4286,2167800.0],["2007-11-06",47.9825,51.8991,47.6626,51.7119,2104700.0],["2007-11-07",50.7444,51.4934,49.738,49.8862,1783300.0],["2007-11-08",50.1202,51.9615,49.7457,51.2437,2256400.0],["2007-11-09",50.1125,52.3985,48.9031,49.4259,1998800.0],["2007-11-12",49.4805,49.4805,44.6822,44.9553,2329600.0],["2007-11-13",45.322,46.1412,43.785,45.7589,3346600.0],["2007-11-14",46.6094,47.5534,45.4859,47.1789,3018200.0],["2007-11-15",46.937,46.9839,44.3468,45.1738,2722600.0],["2007-11-16",45.4156,46.0086,44.2453,45.322,1922500.0],["2007-11-19",45.0802,45.5327,43.8474,44.1751,1457900.0],["2007-11-20",44.2531,46.1022,44.2531,45.3922,1303500.0],["2007-11-21",44.9943,48.2634,44.495,47.2491,2156500.0],["2007-11-23",47.6314,47.9825,46.5157,47.1087,397500.0],["2007-11-26",47.7016,48.3726,46.9604,47.0463,1188400.0],["2007-11-27",47.1711,48.3726,46.742,47.7562,1305800.0],["2007-11-28",48.0215,51.2516,47.7562,51.2125,1886000.0],["2007-11-29",51.0955,53.1865,50.7288,53.0538,2115700.0],["2007-11-30",54.3334,55.2618,52.6715,53.7872,3207400.0],["2007-12-03",53.3971,53.4127,51.6104,51.6651,3620200.0],["2007-12-04",51.1189,51.8757,50.5104,51.6026,3942200.0],["2007-12-05",52.2736,53.2333,51.6027,52.3517,1365300.0],["2007-12-06",52.3829,54.5986,52.3829,54.1071,1557600.0],["2007-12-07",54.6923,54.6923,53.4751,53.7794,921700.0],["2007-12-10",53.9745,55.2696,53.4751,55.2228,2786400.0],["2007-12-11",55.4647,56.1356,52.3907,52.5155,2470600.0],["2007-12-12",53.6234,54.0759,51.6963,52.6481,1638600.0],["2007-12-13",52.4609,52.929,51.7587,52.5155,1255900.0],["2007-12-14",51.7119,52.375,51.314,51.5324,1221500.0],["2007-12-17",51.1892,53.2957,50.3465,50.4714,1910500.0],["2007-12-18",51.0409,51.0643,47.5144,48.9578,3992500.0],["2007-12-19",48.95,50.6352,48.95,50.3231,1288400.0],["2007-12-20",50.799,53.3503,49.933,53.3503,1789200.0],["2007-12-21",53.5922,55.0745,53.3737,53.678,2597400.0],["2007-12-24",53.834,54.2241,53.2099,53.8106,290000.0],["2007-12-26",53.3737,54.6142,53.3737,54.583,477100.0],["2007-12-27",54.3958,55.0043,53.6624,53.8808,1090900.0],["2007-12-28",54.9731,54.9731,53.2411,53.6078,785900.0],["2007-12-31",53.4283,54.3021,52.6559,53.0382,719700.0],["2008-01-02",53.0382,53.1006,51.6182,52.1254,1536500.0],["2008-01-03",52.3204,56.1278,52.1566,55.0043,1787700.0],["2008-01-04",54.1695,54.7313,52.7105,53.1631,2528000.0],["2008-01-07",53.2957,54.2553,50.721,52.375,1527600.0],["2008-01-08",52.6715,53.4829,48.8953,49.0748,1838000.0],["2008-01-09",49.0046,49.3635,46.2817,48.4506,2667700.0],["2008-01-10",48.201,51.3764,47.6938,50.487,2540100.0],["2008-01-11",49.933,51.7353,49.5273,49.777,1673900.0],["2008-01-14",50.2217,53.3503,50.1359,53.0928,1778800.0],["2008-01-15",52.4141,53.4673,51.6573,52.7573,1749100.0],["2008-01-16",52.4453,52.6481,49.1372,50.6274,3110300.0],["2008-01-17",50.7366,51.2438,45.1192,47.1321,4080400.0],["2008-01-18",47.0541,48.279,43.4027,45.1035,3029300.0],["2008-01-22",42.3963,46.7654,41.3508,46.1022,3331800.0],["2008-01-23",44.5262,45.5717,38.8541,44.456,4731500.0],["2008-01-24",44.8149,45.993,41.8735,42.9424,2745800.0],["2008-01-25",44.7993,45.9618,43.2311,44.2531,2573800.0],["2008-01-28",44.0035,46.1256,43.4105,46.0164,1648900.0],["2008-01-29",46.3597,46.5001,44.7447,45.4859,2958400.0],["2008-01-30",45.8994,46.976,44.6744,45.3454,1884300.0],["2008-01-31",44.2765,47.3583,44.0269,46.9838,1742000.0],["2008-02-01",46.9448,49.3401,46.8122,48.4896,2000200.0],["2008-02-04",48.4819,49.0748,47.0853,47.2413,1276900.0],["2008-02-05",46.2895,46.7342,44.6978,44.9085,1307100.0],["2008-02-06",44.4716,46.4143,44.3546,45.2206,1425200.0],["2008-02-07",43.4573,44.7212,41.8111,43.4495,5001900.0],["2008-02-08",43.2701,44.4092,42.802,44.2609,1744600.0],["2008-02-11",44.6354,46.5625,43.9255,46.2349,1441300.0],["2008-02-12",46.5703,49.8862,46.3987,49.2542,3155600.0],["2008-02-13",49.7536,52.1176,48.7783,51.6417,3208100.0],["2008-02-14",51.7041,51.7431,49.4493,49.9876,2346400.0],["2008-02-15",49.4961,50.4791,48.6769,50.3153,1291500.0],["2008-02-19",50.7366,51.626,49.2152,49.738,1615100.0],["2008-02-20",49.4103,50.8615,48.2244,50.6664,1646000.0],["2008-02-21",51.1657,51.7977,50.4948,51.0721,1357500.0],["2008-02-22",51.1189,51.5168,48.8095,50.4479,1432900.0],["2008-02-25",50.4635,52.6949,50.3309,52.5701,1647400.0],["2008-02-26",52.7417,53.4361,51.9927,52.0396,1624000.0],["2008-02-27",51.5792,52.9446,50.8849,51.3374,1251700.0],["2008-02-28",51.0565,51.3608,49.9954,50.7444,1293000.0],["2008-02-29",49.933,50.7912,49.6287,50.604,1660000.0],["2008-03-03",50.0891,52.4687,49.9408,52.024,1281500.0],["2008-03-04",51.5793,51.8445,49.1528,50.3543,1507000.0],["2008-03-05",50.6352,52.3672,50.6352,51.7041,1311400.0],["2008-03-06",51.6963,51.9537,50.3309,50.6508,955300.0],["2008-03-07",49.5585,50.8146,48.1776,48.7471,1184700.0],["2008-03-10",48.3804,48.7393,45.7823,46.0554,1582200.0],["2008-03-11",47.6704,47.8421,45.8994,47.7094,2016600.0],["2008-03-12",47.7016,48.3882,46.6562,46.8356,2774700.0],["2008-03-13",46.0554,47.2257,46.0554,46.9214,2526900.0],["2008-03-14",47.3973,47.8889,45.5561,46.5235,1564800.0],["2008-03-17",45.3454,46.3987,43.5275,44.7603,1118000.0],["2008-03-18",45.4312,48.7627,45.4312,48.5599,2019900.0],["2008-03-19",48.3804,48.3804,44.0659,44.0659,1326400.0],["2008-03-20",44.0269,44.0269,40.9451,42.404,3307300.0],["2008-03-24",42.4118,45.4078,42.4118,44.7603,1278200.0],["2008-03-25",45.8447,47.8031,45.2518,47.3427,1651000.0],["2008-03-26",48.0527,48.4194,46.4221,48.4038,1337300.0],["2008-03-27",48.0605,48.7861,47.0619,47.3349,1343800.0],["2008-03-28",47.5924,48.6457,46.5625,47.0307,1049500.0],["2008-03-31",46.82,48.5989,45.9696,46.7186,1574000.0],["2008-04-01",47.1633,48.4428,45.7121,48.4428,1908600.0],["2008-04-02",49.067,49.4181,47.8265,48.9032,1754900.0],["2008-04-03",48.6067,50.8146,48.4818,49.9174,1488400.0],["2008-04-04",49.9096,51.6807,49.9096,50.3933,1174600.0],["2008-04-07",50.7912,52.1254,50.6274,51.314,1709300.0],["2008-04-08",51.3296,52.6013,50.9317,52.0161,1369400.0],["2008-04-09",52.18,52.3517,50.1905,50.4324,1505800.0],["2008-04-10",50.3309,50.8614,49.1216,50.1125,1341000.0],["2008-04-11",49.3401,49.933,48.4974,48.95,1080000.0],["2008-04-14",48.8485,51.0175,48.5989,50.2139,1111700.0],["2008-04-15",51.0331,51.7041,48.8953,50.7132,1191700.0],["2008-04-16",51.1969,53.5063,51.1969,52.773,1694000.0],["2008-04-17",52.3829,53.1162,50.8693,51.6417,1013000.0],["2008-04-18",53.4751,55.4412,53.0928,54.4894,1833900.0],["2008-04-21",55.371,55.5427,54.0291,55.0121,1020300.0],["2008-04-22",54.9107,55.1058,52.3438,53.2723,1648600.0],["2008-04-23",53.5141,53.6468,51.6729,53.0382,1029600.0],["2008-04-24",53.0772,53.0772,50.7366,51.6495,1365000.0],["2008-04-25",51.6885,52.9524,51.4934,52.7964,1040500.0],["2008-04-28",54.1071,55.215,53.1006,53.6624,1530500.0],["2008-04-29",54.6922,55.0823,47.2101,47.5612,4123800.0],["2008-04-30",47.7563,48.5053,46.6094,46.9136,3697900.0],["2008-05-01",46.9292,47.0306,42.8722,43.3247,4842400.0],["2008-05-02",43.5431,46.2661,43.3247,46.1724,3943900.0],["2008-05-05",46.5079,46.5079,42.6615,43.3559,2888800.0],["2008-05-06",44.5964,46.3831,44.3468,45.7745,2890200.0],["2008-05-07",45.9306,47.1087,45.1348,45.2908,2117000.0],["2008-05-08",45.5561,46.703,45.166,46.3831,1535600.0],["2008-05-09",45.9852,46.3987,45.0723,46.149,1606000.0],["2008-05-12",46.1178,46.149,45.0177,45.5327,1352400.0],["2008-05-13",45.4468,46.8512,45.3844,46.8512,2093300.0],["2008-05-14",46.2973,47.6002,44.5574,44.8695,2879300.0],["2008-05-15",44.9943,46.2817,44.8695,46.1022,2311400.0],["2008-05-16",46.5235,46.703,45.7199,46.5703,1793300.0],["2008-05-19",46.6796,46.7966,44.2921,44.3624,2045200.0],["2008-05-20",44.2999,45.3376,44.1595,45.244,2343700.0],["2008-05-21",45.322,46.703,44.5184,44.5496,1922600.0],["2008-05-22",44.5496,45.2596,44.0425,44.9319,1619100.0],["2008-05-23",44.5496,45.2206,43.7148,45.1348,1752800.0],["2008-05-27",46.1802,47.2959,45.5483,46.4299,2538600.0],["2008-05-28",46.5001,47.9201,46.032,47.9201,1674200.0],["2008-05-29",47.8343,47.9825,46.7264,47.2413,1566600.0],["2008-05-30",47.4598,47.9903,46.6796,47.1477,2545500.0],["2008-06-02",46.9292,47.8109,46.3753,46.859,2298700.0],["2008-06-03",47.0853,47.5456,45.5015,46.1724,1465200.0],["2008-06-04",46.188,46.3987,44.8695,45.1348,1809100.0],["2008-06-05",44.8227,45.205,43.0048,44.5652,3217300.0],["2008-06-06",44.534,44.7213,42.9034,43.0204,1792600.0],["2008-06-09",44.1673,44.378,42.9892,43.7928,1682300.0],["2008-06-10",43.5509,43.5822,42.2168,42.5367,1922900.0],["2008-06-11",42.5367,43.0516,40.8592,40.9139,2461900.0],["2008-06-12",40.8905,41.6082,40.1103,40.8983,2125600.0],["2008-06-13",41.2728,41.7799,40.8436,41.7409,1437400.0],["2008-06-16",42.6771,46.937,42.5991,46.7576,4957400.0],["2008-06-17",46.9682,47.1711,45.8369,46.5157,2761900.0],["2008-06-18",46.0398,46.1959,44.2141,44.5496,2579100.0],["2008-06-19",45.2206,45.4702,44.0815,44.2375,1381300.0],["2008-06-20",44.1127,44.9553,41.6785,42.8098,2023300.0],["2008-06-23",43.0984,43.3637,41.8813,42.2948,1477900.0],["2008-06-24",41.9359,42.1856,40.2429,40.3755,2099700.0],["2008-06-25",40.2585,40.9685,39.096,40.0634,2331600.0],["2008-06-26",39.5953,40.9138,38.8775,40.6174,2889600.0],["2008-06-27",40.828,40.8515,39.174,39.5563,1901600.0],["2008-06-30",39.6343,41.5536,39.6343,40.8905,2218300.0],["2008-07-01",39.9932,40.7968,39.1194,40.4301,2333800.0],["2008-07-02",40.2819,40.4223,38.4406,38.9165,2672600.0],["2008-07-03",38.94,39.1272,37.4888,38.6279,1326900.0],["2008-07-07",38.8151,40.0712,38.269,39.4471,2144700.0],["2008-07-08",39.7514,39.7514,35.8113,37.2625,4880800.0],["2008-07-09",37.5512,38.3236,36.2795,36.5135,1416800.0],["2008-07-10",36.4589,38.0115,35.9128,37.3561,1950100.0],["2008-07-11",36.7944,38.5811,36.7086,38.0037,1563300.0],["2008-07-14",38.308,38.5654,37.3951,38.4094,1138000.0],["2008-07-15",38.0895,39.1038,36.6618,37.6838,1763000.0],["2008-07-16",38.4406,39.1428,37.1767,38.8931,3307500.0],["2008-07-17",39.174,40.2039,38.3548,40.2039,1668100.0],["2008-07-18",40.2663,40.6798,39.3301,39.6343,886800.0],["2008-07-21",40.1961,43.036,39.884,42.8098,2377000.0],["2008-07-22",42.6303,42.7942,40.7422,41.421,1794100.0],["2008-07-23",42.131,43.8162,41.6551,41.7175,2380900.0],["2008-07-24",42.0608,42.2558,39.5329,40.1805,1843600.0],["2008-07-25",40.3053,41.3352,39.8528,41.1791,913100.0],["2008-07-28",41.2806,41.6082,40.4379,40.8046,1257800.0],["2008-07-29",44.4404,48.3492,44.0035,45.9384,5139100.0],["2008-07-30",46.8356,49.262,46.0164,49.1996,3780600.0],["2008-07-31",48.7705,48.7705,46.4845,46.6952,2214000.0],["2008-08-01",46.7342,46.7342,44.7213,45.8916,1751400.0],["2008-08-04",45.5639,45.6419,42.6459,42.9814,1726200.0],["2008-08-05",42.7395,43.1218,42.0608,42.6147,2404900.0],["2008-08-06",42.6147,45.3844,42.2558,45.3454,1867900.0],["2008-08-07",44.7603,45.3454,43.3325,43.6134,1563700.0],["2008-08-08",43.3793,45.9774,42.4821,45.2596,1970600.0],["2008-08-11",45.1036,45.9696,43.9411,44.6354,1808300.0],["2008-08-12",44.339,45.0723,43.9957,44.4404,1048400.0],["2008-08-13",43.4417,45.7433,41.7565,45.4781,1985000.0],["2008-08-14",45.0958,47.9045,45.0958,47.452,1992600.0],["2008-08-15",46.8278,47.4832,46.3675,46.6562,1501800.0],["2008-08-18",47.015,48.1151,46.6483,47.0541,1466800.0],["2008-08-19",46.7108,46.898,45.9696,46.5625,857700.0],["2008-08-20",46.859,47.9201,46.4455,47.6548,1278100.0],["2008-08-21",47.1945,48.6535,46.5469,46.9605,2119400.0],["2008-08-22",47.1633,47.6548,46.664,47.2491,743200.0],["2008-08-25",47.0931,47.4676,46.5391,46.9682,710500.0],["2008-08-26",47.5144,47.5144,46.4221,47.4051,922600.0],["2008-08-27",47.6392,48.5209,47.5456,47.9201,955600.0],["2008-08-28",48.2478,48.2478,46.82,47.9825,1404700.0],["2008-08-29",47.7953,48.7549,47.4754,48.0839,791200.0],["2008-09-02",48.0293,48.0839,45.4156,45.9384,1183000.0],["2008-09-03",46.3363,46.4845,42.9502,43.7694,1937700.0],["2008-09-04",42.9112,43.2701,40.1649,41.6785,2477300.0],["2008-09-05",41.2493,42.3572,40.2429,42.092,1397300.0],["2008-09-08",43.1687,43.863,39.6109,41.2728,1995800.0],["2008-09-09",41.2728,41.2728,37.2781,37.6994,2839300.0],["2008-09-10",37.9725,38.3158,36.7242,37.715,2334100.0],["2008-09-11",37.3171,39.1038,36.3185,38.6747,1307000.0],["2008-09-12",38.3626,40.2351,37.7306,40.1103,1530800.0],["2008-09-15",38.8697,39.6577,37.3483,37.793,1187200.0],["2008-09-16",36.8568,39.2676,35.944,39.213,2125000.0],["2008-09-17",38.6201,39.1818,36.5915,36.7398,1654900.0],["2008-09-18",37.2547,39.728,36.5759,38.8775,2549900.0],["2008-09-19",40.3677,43.6836,38.4484,39.5719,1991700.0],["2008-09-22",39.0804,40.8592,39.0102,39.291,1168300.0],["2008-09-23",39.2052,39.9386,37.4107,38.2924,1094500.0],["2008-09-24",38.3002,38.7605,36.7008,37.1689,997100.0],["2008-09-25",37.2859,37.6916,36.0532,37.1143,1005900.0],["2008-09-26",36.3965,36.3965,34.7815,35.7723,1683800.0],["2008-09-29",35.156,35.156,30.5918,31.9805,3288300.0],["2008-09-30",32.7607,36.8412,31.3096,33.2445,2481100.0],["2008-10-01",32.948,33.0494,31.372,32.2224,1627200.0],["2008-10-02",31.0755,31.0755,26.9716,28.8753,4721500.0],["2008-10-03",29.4293,30.5372,27.5646,27.7908,2530200.0],["2008-10-06",26.6595,27.2447,23.8586,25.8169,2668900.0],["2008-10-07",26.4333,27.51,24.2175,24.5452,2354600.0],["2008-10-08",23.648,26.3319,22.9302,25.5283,3745600.0],["2008-10-09",25.2864,27.9391,25.263,25.7467,3323000.0],["2008-10-10",24.397,29.5385,22.0798,27.8221,3973800.0],["2008-10-13",29.281,29.796,27.4241,29.3434,1725500.0],["2008-10-14",30.3187,30.3187,25.8949,27.0965,2672900.0],["2008-10-15",26.4801,26.6283,22.6805,22.9692,2544800.0],["2008-10-16",23.3125,23.9991,21.674,23.2032,3117700.0],["2008-10-17",22.3216,25.9106,21.7053,23.8976,2320100.0],["2008-10-20",24.2487,24.4126,21.8613,23.1252,2623400.0],["2008-10-21",23.1252,25.2708,22.7195,24.1005,2404800.0],["2008-10-22",23.2579,23.2579,18.3504,19.3412,3895700.0],["2008-10-23",19.6065,19.9888,18.0539,19.4115,3337300.0],["2008-10-24",17.695,19.31,17.1489,18.7405,2318400.0],["2008-10-27",18.4206,19.5831,17.8901,18.1475,2599600.0],["2008-10-28",18.5298,21.0733,17.3829,20.925,2704300.0],["2008-10-29",22.6493,24.4594,21.44,21.7989,4399800.0],["2008-10-30",22.1578,24.0927,21.9861,23.3671,3061100.0],["2008-10-31",22.9302,25.8481,22.9302,24.592,2858800.0],["2008-11-03",24.4672,25.5517,23.5621,23.687,2286400.0],["2008-11-04",24.8651,25.6999,24.3111,24.8729,2588000.0],["2008-11-05",24.8339,25.458,23.1252,23.2423,2364400.0],["2008-11-06",23.1096,23.3203,21.2918,21.4634,1995600.0],["2008-11-07",21.6975,22.228,21.1357,21.8925,1449900.0],["2008-11-10",22.6025,23.3203,22.1344,22.6103,2353200.0],["2008-11-11",22.2514,22.7585,20.0044,20.5037,2832200.0],["2008-11-12",19.903,20.2229,18.9511,19.271,2451700.0],["2008-11-13",19.6377,22.3918,19.0838,22.3918,3060600.0],["2008-11-14",21.9627,22.8444,21.4166,21.5336,2512300.0],["2008-11-17",20.6754,21.7989,20.5428,21.1435,3414300.0],["2008-11-18",21.2059,21.5414,19.6221,20.5818,2306000.0],["2008-11-19",20.6754,21.0421,18.1007,18.3192,2408300.0],["2008-11-20",17.1723,17.9915,15.7991,16.0566,3845500.0],["2008-11-21",16.4935,18.6469,16.3843,18.6469,2818000.0],["2008-11-24",18.9043,20.1995,18.405,19.0526,2663500.0],["2008-11-25",19.4115,19.9576,17.6092,18.9667,2438200.0],["2008-11-26",17.5078,18.7093,15.9318,18.6391,3753000.0],["2008-11-28",18.5298,19.271,17.5234,19.2086,959900.0],["2008-12-01",18.7639,18.7639,15.5963,15.6821,2544500.0],["2008-12-02",15.9239,16.7822,15.7211,16.5637,4666300.0],["2008-12-03",16.1268,17.3283,15.8771,16.712,2858200.0],["2008-12-04",16.5091,16.9772,14.7771,15.0969,2720100.0],["2008-12-05",15.0891,15.7835,13.8408,15.7601,2689200.0],["2008-12-08",16.1892,17.2113,15.9552,16.829,3489700.0],["2008-12-09",16.5871,18.2958,16.158,17.5312,3608100.0],["2008-12-10",17.6716,18.6547,17.3673,18.1943,2280600.0],["2008-12-11",17.9525,18.3036,16.751,17.0084,3133000.0],["2008-12-12",16.6183,17.9759,16.5091,17.812,2390600.0],["2008-12-15",17.461,18.0617,16.5949,16.751,2157900.0],["2008-12-16",17.1567,18.3036,16.7042,17.617,2606400.0],["2008-12-17",17.4766,20.4023,17.4766,19.232,4641600.0],["2008-12-18",19.4271,20.137,18.0617,18.4128,2712200.0],["2008-12-19",18.327,19.349,17.8901,18.3426,2019700.0],["2008-12-22",18.7249,18.7405,17.1177,17.7106,1226700.0],["2008-12-23",17.9291,18.4362,17.5936,17.734,922400.0],["2008-12-24",17.7262,18.0695,17.3673,17.9837,447500.0],["2008-12-26",17.9993,18.4518,17.7496,18.4362,523200.0],["2008-12-29",18.8887,18.8887,17.7184,18.3036,1266500.0],["2008-12-30",18.7561,19.076,17.9525,18.483,1271200.0],["2008-12-31",18.5844,18.8107,18.3036,18.405,1630500.0],["2009-01-02",18.6,20.5193,18.4908,20.2775,2087400.0],["2009-01-05",20.0746,21.596,19.8094,20.7534,2235400.0],["2009-01-06",21.557,22.3918,20.808,21.9471,2222200.0],["2009-01-07",21.7443,21.7911,19.9108,20.1292,1889300.0],["2009-01-08",20.137,20.8158,20.0434,20.6286,1805500.0],["2009-01-09",19.981,20.098,18.9589,19.8328,2378100.0],["2009-01-12",19.7157,19.8796,17.0943,17.5,3185300.0],["2009-01-13",17.3985,18.0617,17.1489,17.8901,2421100.0],["2009-01-14",17.3595,17.4063,16.0332,16.3765,3593400.0],["2009-01-15",16.3453,16.4935,15.2686,16.1736,2882000.0],["2009-01-16",16.7276,17.0865,15.6197,16.3531,2634700.0],["2009-01-20",16.1034,16.2985,14.9955,15.2998,2335000.0],["2009-01-21",15.6821,16.8524,15.4636,16.7354,3526000.0],["2009-01-22",16.3297,16.7822,15.175,15.5729,3675000.0],["2009-01-23",14.9565,16.0098,14.9565,15.4714,2755200.0],["2009-01-26",14.4416,16.5013,14.4416,15.8537,2304900.0],["2009-01-27",15.963,17.1567,15.963,16.5169,1989000.0],["2009-01-28",17.0943,18.327,17.0318,17.812,2387500.0],["2009-01-29",17.4063,17.7496,16.829,17.0474,1440900.0],["2009-01-30",17.0709,17.0709,15.8147,16.6027,2461200.0],["2009-02-02",16.314,16.7744,15.8693,16.7042,2003000.0],["2009-02-03",16.8758,17.1177,16.4623,16.9226,1477700.0],["2009-02-04",17.0084,18.0383,16.985,17.8979,2360000.0],["2009-02-05",17.9837,19.0682,17.3595,18.8029,3132100.0],["2009-02-06",18.8809,19.9264,18.8809,19.5363,2843600.0],["2009-02-09",20.613,20.613,18.1163,18.6391,3877700.0],["2009-02-10",17.4609,18.6625,16.7354,17.2269,3112300.0],["2009-02-11",17.4141,17.8667,16.5949,17.1021,2014800.0],["2009-02-12",16.3999,16.7666,16.0332,16.6729,2823800.0],["2009-02-13",16.8368,16.8992,15.7991,15.9708,2939000.0],["2009-02-17",15.214,15.37,14.3948,14.4494,3483700.0],["2009-02-18",14.2309,15.4012,13.9578,14.7771,3707700.0],["2009-02-19",15.1906,15.1906,14.1685,14.2231,1876200.0],["2009-02-20",12.6237,13.8876,12.6237,13.2244,3329500.0],["2009-02-23",13.6224,13.7784,12.6081,12.6159,3018200.0],["2009-02-24",12.6783,13.755,12.4833,13.5989,2390800.0],["2009-02-25",13.5365,13.7628,12.6939,13.0294,2172400.0],["2009-02-26",13.0528,13.7394,12.9826,13.5443,3485500.0],["2009-02-27",13.1932,13.833,12.9514,13.3727,2718300.0],["2009-03-02",12.8656,12.967,11.9059,11.9917,2388500.0],["2009-03-03",12.2102,12.7407,11.8123,12.335,3468300.0],["2009-03-04",12.7563,13.2479,12.5223,12.7407,2562600.0],["2009-03-05",12.3272,12.6549,11.5782,11.7889,2249500.0],["2009-03-06",11.9995,12.3896,11.4066,11.7811,1714600.0],["2009-03-09",11.5938,12.4052,11.4612,12.1166,2197400.0],["2009-03-10",12.4833,13.0216,12.2882,12.9358,3135600.0],["2009-03-11",13.0606,13.4429,12.6627,13.0684,2121000.0],["2009-03-12",12.9982,13.755,12.5691,13.7316,2119800.0],["2009-03-13",13.833,13.911,13.1152,13.3337,1824600.0],["2009-03-16",13.5365,14.0046,13.5131,13.6223,2840800.0],["2009-03-17",13.6224,14.4962,13.2088,14.4962,2640400.0],["2009-03-18",14.5742,15.2842,13.833,15.0579,2724500.0],["2009-03-19",15.3934,15.6041,15.0111,15.2686,2195700.0],["2009-03-20",15.3076,15.3856,13.8174,13.95,2551200.0],["2009-03-23",14.6366,15.6977,14.4572,15.6977,2702000.0],["2009-03-24",15.1593,15.8381,14.8161,15.526,2071800.0],["2009-03-25",15.6821,16.1112,14.66,15.3388,1870300.0],["2009-03-26",15.8927,16.5637,15.487,16.5169,2319400.0],["2009-03-27",16.197,16.7978,16.1346,16.4467,1778400.0],["2009-03-30",15.9005,15.9161,14.7458,15.0969,2421000.0],["2009-03-31",15.3076,15.6899,14.9019,15.292,1662900.0],["2009-04-01",14.9877,16.3063,14.7771,16.0956,2611000.0],["2009-04-02",16.5793,17.6716,16.5715,17.3907,2345100.0],["2009-04-03",17.3361,17.9915,17.0631,17.8901,1684200.0],["2009-04-06",17.539,17.9447,16.8992,17.8589,2250700.0],["2009-04-07",17.3829,17.4141,16.5715,16.7276,1037400.0],["2009-04-08",16.8056,17.0474,16.3531,16.6885,936700.0],["2009-04-09",17.2347,18.1787,17.1879,18.1787,1399100.0],["2009-04-13",17.9837,18.5532,17.617,18.4206,1357900.0],["2009-04-14",18.249,18.9511,17.9837,18.2256,1457800.0],["2009-04-15",17.9915,18.6235,17.9837,18.6235,898300.0],["2009-04-16",18.6859,19.5909,18.3348,19.4271,1193100.0],["2009-04-17",19.4583,19.4583,18.3738,18.8497,1558600.0],["2009-04-20",18.4284,18.6703,17.2971,17.3829,1221700.0],["2009-04-21",16.8914,18.0071,16.8914,17.8823,1343000.0],["2009-04-22",17.6014,19.2476,17.6014,18.6625,1402500.0],["2009-04-23",18.4596,18.9199,17.9057,18.4128,1606600.0],["2009-04-24",18.8107,20.4647,18.5844,19.9576,3348500.0],["2009-04-27",19.7782,19.9498,18.7015,18.9199,2305100.0],["2009-04-28",18.0851,18.9589,17.9681,18.4752,1953600.0],["2009-04-29",18.8497,18.998,18.1865,18.7873,2569600.0],["2009-04-30",19.31,19.9108,18.8263,18.9589,2616900.0],["2009-05-01",19.9264,20.2073,19.1696,19.903,2736300.0],["2009-05-04",19.154,20.6676,19.154,19.9186,1091600.0],["2009-05-05",19.8952,21.1201,19.7938,21.0031,1628000.0],["2009-05-06",21.9315,21.9315,20.4959,21.3698,1544100.0],["2009-05-07",21.5882,21.7053,19.5363,19.9186,1369800.0],["2009-05-08",19.9342,20.808,19.7782,20.4491,1120300.0],["2009-05-11",20.0044,20.3399,19.271,19.3022,1260900.0],["2009-05-12",19.349,20.0512,19.2632,19.8718,1198800.0],["2009-05-13",19.4817,19.6533,18.8497,18.8965,1594000.0],["2009-05-14",18.9589,19.7157,18.7951,19.5753,1334200.0],["2009-05-15",19.5363,20.2385,19.31,19.6767,1573900.0],["2009-05-18",19.6845,21.3776,19.5831,21.323,1651700.0],["2009-05-19",21.3698,22.0017,21.1357,21.7599,1412100.0],["2009-05-20",22.0564,23.2423,21.4634,21.6428,2008400.0],["2009-05-21",21.5414,21.635,20.2619,20.535,1146800.0],["2009-05-22",20.6208,21.0577,20.3867,20.5662,969700.0],["2009-05-26",20.2073,21.2371,20.0278,21.0967,843800.0],["2009-05-27",20.8314,21.7443,20.7612,21.362,1362700.0],["2009-05-28",21.5336,21.8301,21.0343,21.5882,1099500.0],["2009-05-29",21.7365,22.5167,21.7365,22.5167,1217600.0],["2009-06-01",22.4699,24.1551,22.4699,24.0225,1279300.0],["2009-06-02",23.726,24.4048,23.3827,23.6714,1208100.0],["2009-06-03",23.3671,23.4607,22.3684,22.5713,940100.0],["2009-06-04",22.6415,23.8742,22.4074,23.7182,1051900.0],["2009-06-05",24.3892,24.3892,22.5557,23.0004,1601200.0],["2009-06-08",22.6883,22.6883,21.9861,22.4777,763200.0],["2009-06-09",22.7039,22.9692,22.2124,22.7897,774100.0],["2009-06-10",23.4373,23.4685,22.0876,22.4465,1369100.0],["2009-06-11",22.5167,22.899,22.2358,22.3996,874000.0],["2009-06-12",22.3996,22.4152,21.7209,22.15,682500.0],["2009-06-15",23.016,23.016,21.5648,22.0251,1443100.0],["2009-06-16",22.3216,22.6181,20.9563,21.0499,3808400.0],["2009-06-17",20.9719,21.401,20.2073,21.2683,1890900.0],["2009-06-18",21.2293,21.7521,20.5974,21.4946,1575600.0],["2009-06-19",21.5102,22.2982,21.5024,21.7521,1184100.0],["2009-06-22",21.4556,21.9939,20.5272,20.5584,1202700.0],["2009-06-23",20.5896,21.0187,20.137,20.8236,1322900.0],["2009-06-24",21.4556,22.384,21.2293,22.0642,1514900.0],["2009-06-25",21.6662,23.2423,21.6662,23.172,1065000.0],["2009-06-26",22.938,23.4529,22.8834,23.133,2104800.0],["2009-06-29",23.211,23.8274,23.1564,23.6089,736900.0],["2009-06-30",23.172,23.4919,22.3294,22.6805,1802100.0],["2009-07-01",22.7663,23.4997,22.7663,22.8522,764900.0],["2009-07-02",22.2904,22.4464,21.8691,21.8691,650200.0],["2009-07-06",21.5336,21.9393,20.9797,21.3932,847000.0],["2009-07-07",21.3308,21.3308,19.9264,19.9342,1439100.0],["2009-07-08",20.0356,20.3789,19.6065,20.0122,1404400.0],["2009-07-09",19.9888,20.574,19.9576,20.2541,1073900.0],["2009-07-10",20.0122,20.1058,19.4661,19.5519,1250400.0],["2009-07-13",19.7235,20.4881,19.2008,20.4491,1304400.0],["2009-07-14",20.4413,20.7846,20.1214,20.7456,773800.0],["2009-07-15",21.0499,21.8067,20.9251,21.7521,1061900.0],["2009-07-16",21.6662,23.1174,21.6662,22.9068,1691500.0],["2009-07-17",23.1564,23.3593,22.6805,22.8053,961200.0],["2009-07-20",23.055,23.7104,22.7819,23.3047,1057600.0],["2009-07-21",23.7182,24.553,22.7741,23.0862,1321500.0],["2009-07-22",22.7975,23.0784,22.1344,22.423,1326300.0],["2009-07-23",22.384,24.1161,22.0954,24.0225,1257500.0],["2009-07-24",23.5387,24.67,23.2579,24.6466,1234900.0],["2009-07-27",24.4594,24.7949,24.1863,24.6232,1217600.0],["2009-07-28",24.1785,24.7324,23.9288,24.4516,1024500.0],["2009-07-29",24.1005,24.6076,23.7494,24.2877,1256100.0],["2009-07-30",24.2721,25.0835,24.1629,24.2175,969100.0],["2009-07-31",24.0303,24.8495,23.8508,24.5452,1069800.0],["2009-08-03",25.0133,25.8871,24.7636,25.6219,1486100.0],["2009-08-04",25.5595,26.129,25.5595,25.9886,1640400.0],["2009-08-05",26.1134,26.1446,25.1147,25.3566,951000.0],["2009-08-06",25.5673,26.1524,25.4424,25.5985,1360700.0],["2009-08-07",25.7935,26.3943,25.7779,26.1368,1015100.0],["2009-08-10",26.012,26.0744,25.4346,25.6375,1213100.0],["2009-08-11",25.6219,25.6219,24.9431,24.9977,873400.0],["2009-08-12",24.7793,25.2864,24.6934,24.9041,1676400.0],["2009-08-13",24.9041,25.1303,24.1863,24.5608,2075900.0],["2009-08-14",24.6466,24.7559,23.5387,23.921,2152000.0],["2009-08-17",23.5231,23.5231,22.7117,22.977,1269700.0],["2009-08-18",23.2501,23.8664,23.2501,23.8352,1102900.0],["2009-08-19",23.6012,23.765,23.0394,23.4295,986300.0],["2009-08-20",23.4451,23.9757,23.3281,23.8664,587100.0],["2009-08-21",24.0303,24.6778,23.8274,24.6076,1058300.0],["2009-08-24",24.7637,24.9743,24.2955,24.4048,483400.0],["2009-08-25",24.6232,25.3254,24.3579,25.1225,879600.0],["2009-08-26",24.8807,24.9665,24.3814,24.8339,1056600.0],["2009-08-27",24.8105,25.38,24.2643,25.263,888100.0],["2009-08-28",25.5595,25.6297,24.4828,24.6232,818300.0],["2009-08-31",24.0615,24.3892,23.8352,24.3736,822800.0],["2009-09-01",24.1317,24.8417,23.5699,23.6948,844000.0],["2009-09-02",23.7026,23.8196,22.0251,22.6727,2895100.0],["2009-09-03",22.938,23.1564,22.4074,23.0082,808600.0],["2009-09-04",23.1798,23.2579,22.7975,23.1486,703200.0],["2009-09-08",23.5387,23.7182,23.2189,23.4373,851400.0],["2009-09-09",23.3671,24.2643,23.3281,24.0771,514400.0],["2009-09-10",23.9991,24.3892,23.6636,24.1629,935900.0],["2009-09-11",24.1785,24.9431,24.1785,24.6778,725500.0],["2009-09-14",24.5062,25.3644,24.3501,25.3176,744000.0],["2009-09-15",25.2552,25.6687,24.9977,25.4034,695900.0],["2009-09-16",23.8274,23.8742,21.7833,22.977,8725300.0],["2009-09-17",22.7663,23.8742,22.3918,23.5543,3358000.0],["2009-09-18",23.6402,23.765,22.1344,22.6337,2844600.0],["2009-09-21",22.3918,22.5167,22.0485,22.1812,1938800.0],["2009-09-22",22.3216,22.6259,21.9705,22.0251,1979500.0],["2009-09-23",22.0251,22.4074,21.7053,21.7677,2000300.0],["2009-09-24",21.8769,21.9939,20.9172,21.2761,1911000.0],["2009-09-25",21.2917,21.3776,20.8704,21.2683,1371600.0],["2009-09-28",21.5414,21.7599,21.1435,21.401,726100.0],["2009-09-29",21.6194,21.8925,21.2605,21.5102,1852700.0],["2009-09-30",21.7287,22.1422,21.0655,21.557,1436500.0],["2009-10-01",21.362,21.5258,20.3321,20.4023,2082600.0],["2009-10-02",20.3321,20.9407,20.1058,20.7066,1972300.0],["2009-10-05",20.925,21.2449,20.8626,21.0811,1441600.0],["2009-10-06",21.2527,22.111,21.2527,21.4712,1435700.0],["2009-10-07",21.4556,21.4556,20.5428,20.8236,2396100.0],["2009-10-08",21.0265,21.3542,20.7924,21.1045,2033500.0],["2009-10-09",21.1045,21.3854,20.5584,21.3464,2071400.0],["2009-10-12",21.6272,21.6428,20.7222,21.0031,1231600.0],["2009-10-13",20.9719,21.1669,20.691,21.0421,1365300.0],["2009-10-14",20.6754,21.0577,20.6442,21.0109,2146200.0],["2009-10-15",20.73,21.1825,20.73,21.0031,2069000.0],["2009-10-16",20.8158,20.9407,20.535,20.808,1177700.0],["2009-10-19",20.9094,22.2202,20.7924,22.1578,1927400.0],["2009-10-20",22.3762,22.7195,22.1656,22.3918,2893700.0],["2009-10-21",22.1656,24.0147,22.0563,22.9848,3215100.0],["2009-10-22",22.8678,23.0628,22.3918,23.0628,1772700.0],["2009-10-23",23.0394,23.3983,22.5557,23.0472,1378800.0],["2009-10-26",23.055,23.6792,22.228,22.3528,1828500.0],["2009-10-27",23.9991,23.9991,22.2124,22.4308,1325700.0],["2009-10-28",22.2358,22.5401,21.6506,21.674,1478800.0],["2009-10-29",21.9471,22.7663,21.8925,22.6649,1320100.0],["2009-10-30",22.5791,22.7741,21.6038,21.9315,1341600.0],["2009-11-02",22.0017,22.423,21.6662,22.2046,1641600.0],["2009-11-03",22.0407,22.5167,21.7131,22.5089,1227700.0],["2009-11-04",22.7195,22.9614,22.0954,22.189,1257800.0],["2009-11-05",22.2592,23.1018,22.1188,23.0862,910100.0],["2009-11-06",22.9302,23.172,22.4777,22.6337,711700.0],["2009-11-09",22.899,23.4763,22.899,23.4061,825400.0],["2009-11-10",23.2188,23.5933,22.8209,22.9068,1104900.0],["2009-11-11",22.9224,23.3905,22.9224,23.1252,759100.0],["2009-11-12",23.1408,23.3281,22.6103,22.6493,684300.0],["2009-11-13",22.7897,22.9692,22.4777,22.6961,1003200.0],["2009-11-16",22.9848,23.3515,22.8131,22.9614,1013700.0],["2009-11-17",22.7507,22.9614,22.6259,22.899,834600.0],["2009-11-18",23.0004,24.1473,22.9926,23.8742,2643100.0],["2009-11-19",23.6168,23.7182,22.9614,23.0784,1616700.0],["2009-11-20",22.9848,23.0706,22.2982,22.6259,1220900.0],["2009-11-23",23.1174,23.4295,22.7351,22.8912,2034300.0],["2009-11-24",22.8288,23.0628,22.7663,22.9302,1296700.0],["2009-11-25",22.899,24.0537,22.6727,24.0459,1687300.0],["2009-11-27",23.2891,24.0381,23.1174,23.5231,879500.0],["2009-11-30",23.5543,23.8586,23.1876,23.648,1455600.0],["2009-12-01",23.921,25.1538,23.648,24.8963,2655000.0],["2009-12-02",24.9977,25.2396,24.6622,25.2084,2540800.0],["2009-12-03",25.2006,25.4658,25.0913,25.1928,1977100.0],["2009-12-04",25.3566,25.8247,24.9665,25.1069,1709500.0],["2009-12-07",25.0055,25.2474,24.3423,24.475,1875600.0],["2009-12-08",24.1395,24.7402,23.7026,24.1473,2513000.0],["2009-12-09",24.3111,24.3736,23.4841,23.9054,1331400.0],["2009-12-10",24.0225,24.3579,23.4919,23.5543,937900.0],["2009-12-11",23.726,23.8664,23.1798,23.2657,1394800.0],["2009-12-14",23.4997,23.6714,23.1642,23.4061,1136800.0],["2009-12-15",23.2501,23.7338,23.1876,23.4451,972600.0],["2009-12-16",23.3749,24.1317,23.3671,24.0069,820600.0],["2009-12-17",23.7104,23.9522,23.4373,23.687,845900.0],["2009-12-18",24.0771,24.2097,23.5856,24.2097,1343000.0],["2009-12-21",24.397,24.8105,24.2019,24.8105,720000.0],["2009-12-22",24.8573,25.5907,24.8339,25.5751,1069800.0],["2009-12-23",25.5907,25.6843,25.2396,25.4814,975900.0],["2009-12-24",25.497,25.7311,25.4502,25.5673,354400.0],["2009-12-28",25.6375,25.7311,25.2708,25.3644,678200.0],["2009-12-29",25.3956,25.5595,25.1459,25.185,813300.0],["2009-12-30",25.0289,25.4424,24.8885,25.2942,919500.0],["2009-12-31",25.4112,25.6453,25.1694,25.2318,784400.0],["2010-01-04",25.5127,26.1914,25.3566,25.7701,1338800.0],["2010-01-05",25.7623,26.2304,25.5595,25.8715,925600.0],["2010-01-06",25.7935,26.1992,25.5595,25.7389,1093900.0],["2010-01-07",25.6687,26.129,25.4502,26.051,761100.0],["2010-01-08",26.0744,27.8533,25.8403,27.8455,2000000.0],["2010-01-11",27.7753,29.1874,27.7753,28.7583,1846200.0],["2010-01-12",28.4462,28.4462,26.8156,27.4944,2406600.0],["2010-01-13",27.4397,27.7128,26.6517,27.627,1309300.0],["2010-01-14",27.3383,27.5958,26.6908,27.2837,981800.0],["2010-01-15",27.1901,27.1901,26.5659,26.9794,896000.0],["2010-01-19",27.034,27.2915,26.839,26.9482,551900.0],["2010-01-20",26.6908,26.917,25.8559,26.2538,1787100.0],["2010-01-21",26.3007,26.4255,25.3878,25.7077,1000800.0],["2010-01-22",25.6921,25.7545,24.6778,24.7168,701700.0],["2010-01-25",25.0211,25.3722,24.9665,25.0211,1267500.0],["2010-01-26",24.7558,25.8325,24.6622,25.4424,1743400.0],["2010-01-27",24.9743,25.419,24.6622,25.263,632600.0],["2010-01-28",25.2552,25.419,24.397,24.4438,802500.0],["2010-01-29",24.5686,24.9665,24.1083,24.1161,798600.0],["2010-02-01",24.2643,24.9119,24.2331,24.9119,708900.0],["2010-02-02",24.9665,25.1694,24.6154,24.9275,1175900.0],["2010-02-03",24.8105,25.1928,24.6622,24.7949,333500.0],["2010-02-04",24.592,24.631,23.4919,23.5777,978200.0],["2010-02-05",23.5387,23.8274,23.094,23.7494,967500.0],["2010-02-08",23.7416,24.1005,23.3203,23.7494,709000.0],["2010-02-09",24.9587,25.4268,24.2487,24.8183,2098000.0],["2010-02-10",24.7246,25.0133,24.2253,24.7481,1270400.0],["2010-02-11",24.7715,26.2461,24.6076,26.1056,1724400.0],["2010-02-12",25.8013,26.4333,25.5361,26.3631,882600.0],["2010-02-16",26.9248,27.1121,26.4801,26.9092,1274400.0],["2010-02-17",27.8533,27.9001,27.0653,27.1823,827600.0],["2010-02-18",27.2993,27.5334,26.9248,26.9872,707000.0],["2010-02-19",26.8702,27.2447,26.6908,27.1121,543300.0],["2010-02-22",27.2681,27.2915,26.9014,27.0809,418000.0],["2010-02-23",26.917,27.2291,26.2382,26.3006,1172500.0],["2010-02-24",26.2851,26.6908,25.9652,26.0744,850900.0],["2010-02-25",25.5985,26.4567,25.4736,26.2304,879800.0],["2010-02-26",26.3007,26.7688,25.973,26.722,708100.0],["2010-03-01",26.7532,27.3149,26.7532,27.1355,631200.0],["2010-03-02",27.3071,27.471,26.9482,27.0887,426200.0],["2010-03-03",27.2447,27.9391,27.1667,27.6348,775300.0],["2010-03-04",27.8142,27.9391,27.073,27.2447,787000.0],["2010-03-05",27.5178,27.8533,27.3695,27.5178,803200.0],["2010-03-08",27.4397,27.588,27.0965,27.4397,529300.0],["2010-03-09",27.3383,27.8533,27.2057,27.7518,700200.0],["2010-03-10",27.8689,28.0327,27.3851,27.744,1152300.0],["2010-03-11",27.6348,27.6348,26.4177,26.683,1304700.0],["2010-03-12",26.8624,27.3539,26.7064,27.0965,1157200.0],["2010-03-15",27.0731,27.0731,26.6283,26.9872,645000.0],["2010-03-16",27.1979,27.3149,26.8468,27.2291,580400.0],["2010-03-17",27.3773,27.9235,27.3071,27.6348,662000.0],["2010-03-18",27.2837,27.6114,26.917,27.2369,762400.0],["2010-03-19",26.956,27.471,26.7922,26.956,963900.0],["2010-03-22",26.7532,27.3305,26.4879,27.1511,692400.0],["2010-03-23",27.2291,28.2044,27.1589,27.9469,1130900.0],["2010-03-24",27.8143,28.1575,27.588,27.9079,783000.0],["2010-03-25",28.2668,28.7037,27.9937,28.0249,1114500.0],["2010-03-26",28.1809,28.5476,27.8455,28.0483,542200.0],["2010-03-29",28.1185,28.4306,28.0327,28.259,609000.0],["2010-03-30",28.454,28.9455,28.454,28.5945,1904900.0],["2010-03-31",28.5867,28.7505,27.9625,27.9859,833700.0],["2010-04-01",28.1575,28.5554,28.0405,28.2512,527900.0],["2010-04-05",28.4462,29.0782,28.4384,29.0626,700000.0],["2010-04-06",29.1172,29.281,28.9611,29.164,1487600.0],["2010-04-07",29.1718,29.5229,28.9533,29.2654,1346500.0],["2010-04-08",29.1562,29.7023,28.9221,29.3981,1849800.0],["2010-04-09",29.5385,30.2095,29.4839,30.1393,1067400.0],["2010-04-12",30.2407,30.4747,30.0066,30.4201,1378600.0],["2010-04-13",30.3343,30.9117,30.2251,30.9039,1133700.0],["2010-04-14",31.0209,31.1301,29.7024,30.584,1678900.0],["2010-04-15",30.584,30.701,29.8506,29.9052,1712100.0],["2010-04-16",30.0066,30.4279,29.3747,29.8974,1983400.0],["2010-04-19",29.7023,30.2953,29.3903,29.7648,1151000.0],["2010-04-20",29.8818,30.6386,29.8818,30.3499,1075500.0],["2010-04-21",30.2953,30.4904,29.4059,29.6321,1262500.0],["2010-04-22",29.3044,30.1939,29.0236,30.0222,1387500.0],["2010-04-23",30.0144,30.4981,29.7101,30.3343,1167200.0],["2010-04-26",30.3343,31.4344,30.2251,31.0287,1496400.0],["2010-04-27",30.7244,30.7244,27.8689,28.0249,3889000.0],["2010-04-28",28.1185,28.8519,27.744,27.9781,1710600.0],["2010-04-29",28.1809,28.3994,27.8454,28.2668,1046300.0],["2010-04-30",28.298,28.4774,27.3149,27.3227,1109700.0],["2010-05-03",27.4085,27.8299,27.4085,27.7986,1020600.0],["2010-05-04",27.3383,27.4085,26.6361,27.0809,1953700.0],["2010-05-05",26.6673,27.073,25.8637,26.6595,1481400.0],["2010-05-06",26.4645,27.0341,24.8183,25.8793,1954700.0],["2010-05-07",25.8715,26.1836,24.553,25.7155,2548300.0],["2010-05-10",27.1745,27.8767,26.8234,26.956,1788700.0],["2010-05-11",26.0276,26.8,26.0276,26.4177,1699000.0],["2010-05-12",26.4411,26.9248,26.2538,26.3553,2016700.0],["2010-05-13",26.3241,26.4411,25.7311,25.8403,2115400.0],["2010-05-14",25.4658,25.6219,23.1174,23.6402,5146900.0],["2010-05-17",23.8352,24.0693,23.0004,23.3281,2736900.0],["2010-05-18",23.4763,23.96,23.016,23.0706,1515100.0],["2010-05-19",23.172,23.5934,22.4543,23.3593,2568700.0],["2010-05-20",22.6415,23.0238,22.111,22.1344,1792700.0],["2010-05-21",21.9393,23.2111,21.6897,22.899,2479000.0],["2010-05-24",22.6259,22.6883,22.072,22.1578,1892700.0],["2010-05-25",21.5648,22.267,21.0499,22.1656,1494300.0],["2010-05-26",22.2982,22.8209,22.0485,22.1032,1454300.0],["2010-05-27",22.5635,22.899,22.4777,22.7429,1068900.0],["2010-05-28",22.5947,22.8288,22.1812,22.4465,1767700.0],["2010-06-01",22.189,22.6103,21.518,21.5648,1198900.0],["2010-06-02",21.7365,22.1812,21.3542,22.1812,1493600.0],["2010-06-03",22.306,22.5323,21.8145,22.1812,856200.0],["2010-06-04",21.4712,21.8457,20.7768,20.8782,2354600.0],["2010-06-07",20.8938,20.9407,20.02,20.1761,1951100.0],["2010-06-08",20.1839,20.5506,19.8796,20.2853,2884900.0],["2010-06-09",20.4023,21.1435,20.3945,20.6364,1893200.0],["2010-06-10",21.1747,21.9783,21.1045,21.9627,1755600.0],["2010-06-11",21.635,22.4074,21.4244,21.7989,1513700.0],["2010-06-14",21.9081,22.228,21.6506,21.7989,1241500.0],["2010-06-15",21.9003,22.9926,21.9003,22.9458,1416500.0],["2010-06-16",22.7663,23.1252,22.5245,22.86,1059500.0],["2010-06-17",23.0394,23.3281,22.5089,22.7273,1335400.0],["2010-06-18",22.7663,23.0472,22.4543,22.9146,996800.0],["2010-06-21",23.3827,23.4997,22.6493,22.7507,1151900.0],["2010-06-22",22.6727,22.9068,21.8847,21.9159,1510300.0],["2010-06-23",21.8457,22.4543,21.635,22.2436,1127300.0],["2010-06-24",22.0485,22.3762,21.8691,22.0876,1667000.0],["2010-06-25",22.1422,22.6181,21.8691,22.4074,1255400.0],["2010-06-28",22.5557,22.6571,21.9705,22.2982,1101500.0],["2010-06-29",21.8223,21.8301,20.9563,21.1435,1411300.0],["2010-06-30",21.1825,21.635,20.9251,21.0421,3506300.0],["2010-07-01",21.0655,21.1591,20.4725,20.7456,1618300.0],["2010-07-02",20.8314,20.9797,20.5271,20.6754,1071100.0],["2010-07-06",21.3386,21.4244,20.7378,21.0343,1614800.0],["2010-07-07",21.0499,21.9081,20.9407,21.8691,1542900.0],["2010-07-08",22.072,22.5869,21.8457,22.4621,2051100.0],["2010-07-09",22.4386,22.9692,22.4074,22.7273,1015400.0],["2010-07-12",22.6571,22.9536,22.3996,22.899,1612800.0],["2010-07-13",23.172,23.921,23.172,23.8118,1649400.0],["2010-07-14",23.7338,23.882,23.3827,23.6636,1275900.0],["2010-07-15",23.609,23.6246,22.938,23.2969,2240500.0],["2010-07-16",23.055,23.3437,22.8678,23.0394,1656900.0],["2010-07-19",23.0706,23.6012,22.977,23.4607,1255500.0],["2010-07-20",23.055,24.553,23.0394,24.4438,1858700.0],["2010-07-21",24.5686,25.1382,24.3111,24.436,1286300.0],["2010-07-22",24.7793,25.1694,24.6934,24.9743,1358100.0],["2010-07-23",24.8417,25.6219,24.7949,25.6219,1337400.0],["2010-07-26",25.6219,26.2773,25.4971,26.2304,1694100.0],["2010-07-27",27.0653,27.0887,26.0978,26.6127,3575500.0],["2010-07-28",27.2525,27.2681,26.4801,26.9326,2106100.0],["2010-07-29",27.2837,27.4866,26.2616,26.4723,3368400.0],["2010-07-30",26.0354,27.2837,26.012,27.1199,1823900.0],["2010-08-02",27.471,27.7674,27.0809,27.6582,1913500.0],["2010-08-03",27.5412,28.0873,27.5412,27.8767,1684900.0],["2010-08-04",28.0483,28.493,27.5412,28.3916,2329200.0],["2010-08-05",28.4072,29.3981,28.1653,28.6725,2976400.0],["2010-08-06",28.4072,28.8909,28.2512,28.6413,2017800.0],["2010-08-09",28.7661,28.9455,28.2434,28.3058,1558800.0],["2010-08-10",28.0327,28.4072,27.7518,28.1497,1321800.0],["2010-08-11",27.5646,27.5646,26.5113,27.0575,2411300.0],["2010-08-12",26.6049,26.995,26.4567,26.5737,2560300.0],["2010-08-13",26.5035,26.7142,26.2616,26.4333,1381900.0],["2010-08-16",26.3319,27.3383,26.0588,27.1277,1675300.0],["2010-08-17",27.5256,28.7895,27.5256,28.5789,2629900.0],["2010-08-18",28.4384,28.4696,27.4788,27.666,1840700.0],["2010-08-19",27.5568,27.9391,26.9482,27.1901,1154100.0],["2010-08-20",27.0262,27.5802,26.878,27.5022,926700.0],["2010-08-23",27.666,27.705,26.0354,26.2617,1870400.0],["2010-08-24",25.7623,26.5737,25.5751,26.4645,2967100.0],["2010-08-25",26.1836,26.1836,25.2474,25.9886,2663400.0],["2010-08-26",26.129,26.6049,25.5985,25.5985,1465000.0],["2010-08-27",25.8325,26.1524,25.302,26.0822,1435000.0],["2010-08-30",26.0198,26.1914,25.4814,25.4814,775700.0],["2010-08-31",25.38,26.168,25.263,25.7857,1674600.0],["2010-09-01",26.3163,26.8546,25.6765,26.8156,2181600.0],["2010-09-02",26.8624,28.1887,26.683,28.0327,1967200.0],["2010-09-03",28.532,29.203,28.376,28.7895,1387700.0],["2010-09-07",28.6335,28.8207,28.1966,28.2512,1134300.0],["2010-09-08",28.3526,28.6959,28.2746,28.5867,1834400.0],["2010-09-09",28.8675,29.4605,28.7973,29.2576,1657700.0],["2010-09-10",29.281,29.9364,28.9689,29.7491,2521000.0],["2010-09-13",30.0456,31.0131,29.9364,30.3733,2228500.0],["2010-09-14",30.2953,30.6464,30.2095,30.3031,1265300.0],["2010-09-15",30.2095,30.4513,29.8194,30.3655,691500.0],["2010-09-16",30.3655,30.4981,30.1314,30.1627,491700.0],["2010-09-17",30.3655,31.4344,29.8896,31.1925,1402300.0],["2010-09-20",31.2081,31.3486,30.9039,31.255,1312000.0],["2010-09-21",31.3018,31.7543,30.9039,31.1535,1612900.0],["2010-09-22",31.1067,31.2549,30.8102,30.857,1269700.0],["2010-09-23",30.623,31.1691,30.5372,30.818,1414800.0],["2010-09-24",31.1847,31.4734,30.9663,31.3564,1305500.0],["2010-09-27",31.3564,31.7777,31.1535,31.1847,1892900.0],["2010-09-28",31.3096,31.4188,30.662,31.2081,1048500.0],["2010-09-29",31.1769,31.294,30.8726,30.9975,797400.0],["2010-09-30",31.2081,31.3408,29.991,30.4357,1652600.0],["2010-10-01",30.6776,30.701,29.3981,29.4683,2728900.0],["2010-10-04",29.4137,29.5775,28.493,28.9534,1873000.0],["2010-10-05",29.2498,30.0456,29.164,29.9442,1996700.0],["2010-10-06",29.8272,30.4513,29.718,30.0222,1544800.0],["2010-10-07",30.1393,30.5996,29.9442,30.5918,1909000.0],["2010-10-08",31.3252,33.7594,31.3252,31.6997,6430600.0],["2010-10-11",32.3238,33.0728,31.7075,32.4409,2244600.0],["2010-10-12",32.6593,33.1742,32.0663,33.104,1624500.0],["2010-10-13",33.4785,33.7438,33.1742,33.2211,1619300.0],["2010-10-14",33.2133,33.4083,32.5657,32.5813,2877400.0],["2010-10-15",32.7295,33.5331,32.3628,33.4707,1345100.0],["2010-10-18",33.4551,33.4551,33.0416,33.3381,1211900.0],["2010-10-19",32.7061,32.9714,32.0039,32.3862,1705800.0],["2010-10-20",32.5501,33.5956,32.3706,33.182,1376800.0],["2010-10-21",33.5487,34.5084,33.4395,33.8842,2284700.0],["2010-10-22",34.602,34.7113,34.0325,34.3446,1666500.0],["2010-10-25",34.5318,35.9362,34.1807,34.1963,3089300.0],["2010-10-26",34.4538,34.7581,33.2991,33.4005,3188000.0],["2010-10-27",32.8778,33.0338,31.8791,32.9558,2483100.0],["2010-10-28",32.6359,33.4317,32.4799,32.8388,765400.0],["2010-10-29",32.7685,33.3927,32.6515,33.1352,1003200.0],["2010-11-01",33.2211,33.6268,32.5735,32.9324,1341600.0],["2010-11-02",33.2133,33.6034,33.104,33.3459,995600.0],["2010-11-03",33.3303,33.8062,32.6203,33.3537,1114600.0],["2010-11-04",33.697,34.6644,33.6268,34.5708,1548100.0],["2010-11-05",34.4694,34.68,34.3133,34.68,772400.0],["2010-11-08",34.5552,34.7034,34.3367,34.6566,898100.0],["2010-11-09",35.1091,36.2795,34.7815,35.273,2973500.0],["2010-11-10",35.234,35.9674,34.8907,35.8113,1565400.0],["2010-11-11",35.4993,36.849,35.4759,36.3965,1995300.0],["2010-11-12",36.061,36.4043,34.9531,35.468,1935400.0],["2010-11-15",36.3341,36.6461,35.6163,35.6865,2063000.0],["2010-11-16",35.429,35.429,33.9857,34.7737,1381500.0],["2010-11-17",34.7347,35.5149,34.6254,35.1794,1132800.0],["2010-11-18",35.5617,36.0688,35.4602,35.7333,921900.0],["2010-11-19",36.061,36.8646,35.7411,36.8334,1369200.0],["2010-11-22",36.5993,36.6696,35.7801,36.139,1322700.0],["2010-11-23",35.7489,35.7801,35.1404,35.7333,1027600.0],["2010-11-24",35.5929,36.4823,35.5929,36.3263,1194200.0],["2010-11-26",36.0298,36.2014,35.6709,35.905,548900.0],["2010-11-29",35.6631,35.6943,34.5864,34.8283,1546500.0],["2010-11-30",34.4538,35.4836,34.1807,35.2184,1788900.0],["2010-12-01",36.8958,36.8958,34.4694,34.7581,2245400.0],["2010-12-02",34.7737,35.8894,34.7737,35.8582,944300.0],["2010-12-03",35.6241,36.1234,35.5148,36.0142,1173300.0],["2010-12-06",35.8659,36.0454,35.6163,35.9596,1348100.0],["2010-12-07",36.3419,38.4952,35.9752,37.3249,3822400.0],["2010-12-08",37.3951,37.5122,36.1078,36.7008,1570000.0],["2010-12-09",37.0051,37.4966,36.8412,37.0597,1444400.0],["2010-12-10",36.5603,37.3561,36.5603,36.8178,813000.0],["2010-12-13",37.2313,37.9413,37.0987,37.4888,882600.0],["2010-12-14",37.559,38.503,37.3405,37.5824,1863600.0],["2010-12-15",37.4654,37.715,36.3497,36.4511,1655000.0],["2010-12-16",36.4433,36.6149,35.983,36.3419,1161200.0],["2010-12-17",36.2951,37.2469,36.2404,36.7164,2118000.0],["2010-12-20",36.966,37.8399,36.6306,37.7853,1247100.0],["2010-12-21",37.9569,39.3925,37.715,39.2676,1611100.0],["2010-12-22",39.2052,39.6265,39.174,39.4939,1088700.0],["2010-12-23",39.3769,39.5953,39.2286,39.4393,560700.0],["2010-12-27",39.291,39.5329,39.174,39.4081,324000.0],["2010-12-28",39.5875,39.7202,39.2364,39.5329,394600.0],["2010-12-29",39.6655,40.1883,39.5173,39.7435,508700.0],["2010-12-30",39.7904,40.04,39.5719,39.6109,495300.0],["2010-12-31",39.4783,39.8684,39.4237,39.5251,679000.0],["2011-01-03",39.9542,41.5224,39.8606,41.265,2281100.0],["2011-01-04",41.46,41.5146,39.923,40.7422,1176800.0],["2011-01-05",40.6174,41.4912,40.2585,41.265,1325400.0],["2011-01-06",41.3742,41.8891,40.4535,40.8358,1561100.0],["2011-01-07",40.9529,41.1791,39.6187,40.555,1525400.0],["2011-01-10",40.3911,41.0075,39.9074,40.7188,1516500.0],["2011-01-11",40.9997,42.0529,40.8826,41.8969,1233100.0],["2011-01-12",42.3182,43.1842,42.3026,42.997,1988800.0],["2011-01-13",43.1843,43.8318,42.6771,43.2077,1761100.0],["2011-01-14",43.036,43.036,41.4366,41.9281,2474400.0],["2011-01-18",41.9515,42.3026,41.304,41.8579,3981500.0],["2011-01-19",41.8735,41.8969,40.3599,40.711,1767800.0],["2011-01-20",40.5628,40.6642,39.0882,39.7046,2498500.0],["2011-01-21",40.0869,40.4926,39.7202,40.0478,964300.0],["2011-01-24",40.1181,40.9061,40.0634,40.5784,904800.0],["2011-01-25",40.4848,40.5394,39.2286,40.0322,948100.0],["2011-01-26",40.1805,41.2649,40.1024,40.7968,1169600.0],["2011-01-27",40.8671,41.2572,39.7436,40.1259,1677300.0],["2011-01-28",40.1805,40.5238,38.8697,39.018,1551700.0],["2011-01-31",39.0804,39.7982,39.0804,39.5563,1173400.0],["2011-02-01",39.9698,40.3677,39.767,39.9542,2184900.0],["2011-02-02",39.8372,40.4848,39.6499,39.767,1574500.0],["2011-02-03",39.7904,40.3365,39.3379,40.0088,982600.0],["2011-02-04",40.04,40.8202,39.9698,40.7422,765900.0],["2011-02-07",40.8671,41.8657,40.8358,41.7097,1563500.0],["2011-02-08",40.5862,42.1622,40.2585,40.8124,3353900.0],["2011-02-09",40.9451,41.6317,40.2585,40.438,2166400.0],["2011-02-10",40.7578,41.3586,40.4848,41.2259,1728900.0],["2011-02-11",41.4366,42.17,41.0309,42.131,1506700.0],["2011-02-14",42.1076,42.2246,41.46,41.9749,1403000.0],["2011-02-15",41.8501,42.3494,41.6551,41.8345,2295100.0],["2011-02-16",42.6927,44.1283,42.5445,43.6446,3135600.0],["2011-02-17",43.551,44.6276,43.2623,44.2921,2091500.0],["2011-02-18",44.5184,44.5184,43.4885,44.1985,1425200.0],["2011-02-22",43.6992,43.9255,41.6317,41.8579,1616800.0],["2011-02-23",41.8891,41.9594,40.0869,41.2962,1684400.0],["2011-02-24",41.3586,41.7877,40.0088,41.2181,1440500.0],["2011-02-25",41.3586,42.1856,41.3352,42.0764,1053600.0],["2011-02-28",42.6303,42.8565,42.131,42.7395,1731400.0],["2011-03-01",42.9502,43.0204,41.421,41.8579,1366000.0],["2011-03-02",41.5848,42.1856,41.0075,41.7175,1200000.0],["2011-03-03",42.1778,43.9801,42.1778,43.4729,1463100.0],["2011-03-04",43.6134,43.7148,42.4743,43.2311,833200.0],["2011-03-07",43.785,43.785,42.0296,42.2792,1034400.0],["2011-03-08",42.3729,43.3325,41.7409,42.9112,1244500.0],["2011-03-09",42.88,42.9814,41.5926,41.7175,1472000.0],["2011-03-10",41.0387,41.0387,39.7904,39.9386,1911600.0],["2011-03-11",39.5875,40.3365,38.9087,39.9932,1601000.0],["2011-03-14",39.6811,40.5472,39.3301,39.9542,1171200.0],["2011-03-15",38.4094,39.6031,37.8555,39.1506,2262000.0],["2011-03-16",38.8697,39.9074,38.3392,38.8151,1184800.0],["2011-03-17",39.9308,40.0166,39.3067,39.728,1125300.0],["2011-03-18",40.3599,40.8202,39.9776,40.0478,1416800.0],["2011-03-21",40.7422,41.1245,40.5472,40.9373,1096900.0],["2011-03-22",41.0699,41.1479,40.4223,40.8983,869700.0],["2011-03-23",40.8983,41.5536,40.7344,41.4054,825400.0],["2011-03-24",41.7721,42.092,41.0855,42.0608,705000.0],["2011-03-25",42.1232,42.6927,41.7487,42.4352,1235700.0],["2011-03-28",42.5289,42.9034,42.287,42.3182,997200.0],["2011-03-29",42.2168,42.2714,41.6473,41.9593,780100.0],["2011-03-30",42.2012,42.4275,41.8033,42.248,880700.0],["2011-03-31",42.5289,43.7148,42.5289,42.8878,1743600.0],["2011-04-01",43.59,43.59,42.7239,42.8722,1538100.0],["2011-04-04",42.958,43.1608,42.7083,42.997,877300.0],["2011-04-05",42.9112,43.0516,42.3416,42.3884,1063100.0],["2011-04-06",42.6771,42.7395,41.6473,42.0452,839600.0],["2011-04-07",42.053,42.7941,41.8891,41.9983,1088400.0],["2011-04-08",42.2324,42.4899,41.0231,41.3586,899800.0],["2011-04-11",41.5926,41.7643,40.6018,40.8514,899600.0],["2011-04-12",40.5004,40.594,39.4549,39.6968,1072500.0],["2011-04-13",39.9854,40.2585,39.0336,39.3222,1407000.0],["2011-04-14",39.0804,40.5004,38.9478,40.1259,2265900.0],["2011-04-15",40.2663,40.5706,39.6343,40.5082,1488400.0],["2011-04-18",39.7904,39.9776,38.5811,39.252,1291000.0],["2011-04-19",39.3769,40.5082,39.3769,40.4301,901100.0],["2011-04-20",41.1869,41.8891,40.867,41.7409,1503200.0],["2011-04-21",41.8735,42.4119,41.5848,42.3807,1998100.0],["2011-04-25",42.1778,43.036,42.1466,42.841,1316000.0],["2011-04-26",46.6094,46.664,44.1049,44.4716,4202700.0],["2011-04-27",44.9865,45.1114,43.0672,45.0489,2205900.0],["2011-04-28",45.0177,45.4156,44.0815,44.456,1134400.0],["2011-04-29",44.6744,45.1738,44.5964,44.9241,1336400.0],["2011-05-02",45.1972,46.2036,45.0958,45.3532,1570800.0],["2011-05-03",45.1816,45.2128,43.7304,43.8708,1502300.0],["2011-05-04",43.9489,44.0191,42.1388,42.6615,1419400.0],["2011-05-05",42.1856,42.9346,41.7409,42.3494,1026300.0],["2011-05-06",43.2077,43.6914,42.5835,42.8566,1198900.0],["2011-05-09",42.8956,43.7304,42.6381,43.3559,834400.0],["2011-05-10",43.5822,44.0425,43.3949,43.863,819400.0],["2011-05-11",43.8942,44.0815,42.1388,42.3572,1064500.0],["2011-05-12",42.3182,42.4743,40.5394,40.6564,2413200.0],["2011-05-13",40.7578,41.1011,39.6343,39.7826,1848200.0],["2011-05-16",39.5797,40.5394,39.2832,39.5875,1167800.0],["2011-05-17",39.3144,39.3144,37.8477,38.7137,2154100.0],["2011-05-18",38.6825,40.1415,38.0817,40.04,1932000.0],["2011-05-19",40.3053,40.633,39.5095,39.845,1314000.0],["2011-05-20",39.6343,39.6422,38.6747,39.0258,963000.0],["2011-05-23",38.4718,38.4718,37.2859,37.3171,1946500.0],["2011-05-24",37.6838,38.0349,37.0597,37.6136,1551900.0],["2011-05-25",37.4029,38.9712,37.2001,38.6201,1813500.0],["2011-05-26",39.291,40.0634,38.8697,39.6265,1859700.0],["2011-05-27",39.7826,40.3911,39.6499,40.1727,906600.0],["2011-05-31",40.828,40.8827,39.7514,40.3131,1103000.0],["2011-06-01",40.118,40.2585,38.1285,38.2612,1834000.0],["2011-06-02",38.386,39.6889,38.3704,39.3925,1223200.0],["2011-06-03",38.6279,39.33,38.2378,38.4016,1198100.0],["2011-06-06",38.3938,38.6669,37.8399,38.0193,1010600.0],["2011-06-07",38.2456,38.347,37.4108,37.6058,1021400.0],["2011-06-08",37.52,37.6994,36.5837,36.7086,1377100.0],["2011-06-09",36.81,37.9101,36.81,37.637,2164900.0],["2011-06-10",37.442,37.4576,36.5447,36.9582,1284700.0],["2011-06-13",37.1221,37.3639,36.0766,36.4667,1102300.0],["2011-06-14",36.966,37.4263,36.6852,37.005,1032900.0],["2011-06-15",36.5447,37.1377,36.0454,36.1702,1364500.0],["2011-06-16",36.139,36.8256,34.7659,35.351,1778300.0],["2011-06-17",35.8659,36.1468,35.1638,35.39,1649700.0],["2011-06-20",35.1872,35.9518,35.0233,35.8737,969000.0],["2011-06-21",36.0922,37.0987,35.9752,36.8256,1475200.0],["2011-06-22",36.6696,37.8399,36.6696,37.005,1387600.0],["2011-06-23",36.3653,36.3653,35.3354,36.1624,1987700.0],["2011-06-24",36.2795,36.5213,35.6553,35.7021,983500.0],["2011-06-27",35.7177,36.6071,35.2808,36.3185,1078500.0],["2011-06-28",36.4667,37.0206,36.3653,36.9972,907300.0],["2011-06-29",37.2781,38.4016,37.1221,38.1129,1531600.0],["2011-06-30",37.7774,38.6357,37.4497,38.5108,1752900.0],["2011-07-01",38.6435,39.4081,38.0583,39.252,1116500.0],["2011-07-05",39.057,39.3691,38.6045,39.0648,1122900.0],["2011-07-06",38.8385,39.1116,38.1441,39.1116,1520500.0],["2011-07-07",39.6812,40.2117,39.4549,40.0869,1691700.0],["2011-07-08",39.4471,41.3352,39.1506,41.2571,2763200.0],["2011-07-11",40.5316,40.594,39.018,39.2442,2099200.0],["2011-07-12",38.6981,39.1584,37.8867,38.3704,2434800.0],["2011-07-13",38.5577,39.4393,38.5265,39.1038,2017000.0],["2011-07-14",39.3145,39.6265,37.8009,38.0193,1603500.0],["2011-07-15",38.2768,38.3626,37.3795,37.7462,1623100.0],["2011-07-18",37.6136,37.6136,36.4355,36.7866,1617300.0],["2011-07-19",37.9257,38.0661,37.1065,37.559,1617600.0],["2011-07-20",37.8555,38.0271,36.9816,37.3639,1327600.0],["2011-07-21",37.4264,38.152,37.0363,38.0973,1395600.0],["2011-07-22",37.8945,38.2222,37.2313,38.1831,1545400.0],["2011-07-25",37.7618,40.079,37.7618,39.6655,2834400.0],["2011-07-26",39.8138,39.8372,39.057,39.8372,1941700.0],["2011-07-27",39.5953,40.1883,38.3548,38.6435,2743800.0],["2011-07-28",39.174,39.4705,35.9752,36.1624,3395100.0],["2011-07-29",35.4524,37.6448,35.4524,36.9972,2112800.0],["2011-08-01",37.8243,38.0973,36.5525,37.0441,1799300.0],["2011-08-02",36.6618,37.1221,34.7815,34.8049,2188900.0],["2011-08-03",34.8751,35.273,33.6502,34.6644,2259500.0],["2011-08-04",34.0247,34.1417,31.7933,31.8011,3502600.0],["2011-08-05",32.4331,32.5735,30.1315,31.0053,3621800.0],["2011-08-08",29.4215,30.0378,27.7674,27.9313,2320300.0],["2011-08-09",28.7505,30.7634,28.2044,30.7634,2870100.0],["2011-08-10",29.8428,30.1392,28.1731,28.2121,3491300.0],["2011-08-11",28.8051,31.0521,28.7661,30.5216,2770700.0],["2011-08-12",30.8648,31.7933,30.8024,31.4032,1981600.0],["2011-08-15",31.7153,32.0976,31.3408,31.8635,854500.0],["2011-08-16",31.489,32.0976,31.2471,31.606,2155200.0],["2011-08-17",31.5827,31.8011,30.3655,30.584,1188600.0],["2011-08-18",29.2966,29.3278,28.0561,28.3136,1561100.0],["2011-08-19",27.7518,29.164,27.3773,27.4163,1543800.0],["2011-08-22",28.3682,28.4852,27.4163,27.5568,1637900.0],["2011-08-23",27.7284,29.242,27.4788,29.242,1547500.0],["2011-08-24",29.1406,30.1627,28.7349,29.9598,1769300.0],["2011-08-25",30.2017,30.4747,28.9846,29.203,1309800.0],["2011-08-26",28.7817,30.3733,28.1731,30.3733,1095900.0],["2011-08-29",31.0833,32.7139,31.0833,32.6983,1890200.0],["2011-08-30",32.5579,33.8764,32.3472,33.5487,2207200.0],["2011-08-31",33.8686,34.6566,32.9246,33.4239,2141000.0],["2011-09-01",33.3615,34.3212,32.8622,33.0962,1486700.0],["2011-09-02",31.8869,32.6827,31.4812,32.2692,1784300.0],["2011-09-06",30.7556,32.6125,30.7556,32.4643,1847900.0],["2011-09-07",33.1274,33.9623,32.7529,33.8296,1139400.0],["2011-09-08",33.3927,34.0013,32.7373,33.2289,1314100.0],["2011-09-09",32.6515,32.7373,31.0599,31.9805,2237700.0],["2011-09-12",31.3252,31.9727,30.0456,31.0131,2834400.0],["2011-09-13",31.2081,33.0728,30.8336,32.9714,2164100.0],["2011-09-14",33.619,34.7971,32.277,34.4538,2517900.0],["2011-09-15",35.3744,35.3744,33.7204,34.2197,1914600.0],["2011-09-16",34.2353,34.5162,33.5643,34.0871,1624900.0],["2011-09-19",33.1508,33.3537,32.394,33.0026,2150600.0],["2011-09-20",33.1821,33.3927,32.199,32.355,1844800.0],["2011-09-21",32.277,32.3394,30.7946,30.7946,1337500.0],["2011-09-22",29.7414,29.835,27.6036,28.1107,3267900.0],["2011-09-23",27.9547,29.3669,27.8689,29.3434,2044500.0],["2011-09-26",29.6789,29.8428,28.3136,29.7491,2023600.0],["2011-09-27",30.8726,31.4734,30.0144,30.3187,1575700.0],["2011-09-28",30.4201,30.8726,28.6725,28.7271,2546300.0],["2011-09-29",29.6477,29.6867,27.0574,28.1029,3673800.0],["2011-09-30",27.4554,27.6816,25.9808,26.9716,2775700.0],["2011-10-03",26.6205,26.7844,25.185,25.2708,2283300.0],["2011-10-04",24.6778,25.3176,23.4919,25.2708,3600000.0],["2011-10-05",25.4346,26.7532,25.0445,26.5737,2405100.0],["2011-10-06",26.5269,27.4164,26.2617,27.3929,1883700.0],["2011-10-07",27.6504,28.0795,27.0184,27.2291,2351500.0],["2011-10-10",27.7909,28.7427,27.627,28.4774,1682400.0],["2011-10-11",28.1029,29.7804,28.0327,29.5619,1500900.0],["2011-10-12",29.9364,30.779,29.4839,30.0144,2095600.0],["2011-10-13",29.7492,29.9598,28.9534,29.3356,2539300.0],["2011-10-14",30.0378,31.0989,29.8974,30.9195,1787200.0],["2011-10-17",30.6386,30.7634,28.7505,28.8597,1993000.0],["2011-10-18",28.8051,30.5606,28.4072,30.2563,1716800.0],["2011-10-19",30.2563,30.8024,29.7648,29.8896,1807800.0],["2011-10-20",29.8896,30.3655,29.1016,30.2797,1351600.0],["2011-10-21",31.0209,31.6919,30.5996,31.2081,1094400.0],["2011-10-24",31.5046,32.6125,31.5046,32.4487,1330700.0],["2011-10-25",32.1678,32.987,31.2081,31.9571,1674300.0],["2011-10-26",32.4565,33.9779,32.1678,33.6424,2845400.0],["2011-10-27",34.7268,36.1624,34.7268,35.2808,2363900.0],["2011-10-28",35.2106,36.0688,35.0623,35.2886,1912900.0],["2011-10-31",34.8439,35.0233,34.0247,34.1963,1771500.0],["2011-11-01",32.6203,33.9935,31.7855,33.4941,2432400.0],["2011-11-02",33.9701,34.5084,33.4161,34.368,1857300.0],["2011-11-03",35.0389,35.4914,34.2197,35.2652,2035300.0],["2011-11-04",34.7503,36.217,34.2899,36.0766,1485000.0],["2011-11-07",35.8738,36.2561,35.2886,36.178,2151000.0],["2011-11-08",36.4589,36.7164,35.7489,36.5291,1573300.0],["2011-11-09",35.8894,36.1936,34.8907,35.1326,2195300.0],["2011-11-10",35.7099,36.1312,35.0623,35.3666,1723200.0],["2011-11-11",35.8347,36.927,35.7489,36.2092,1056600.0],["2011-11-14",35.9206,36.6227,35.6007,36.0298,990900.0],["2011-11-15",36.061,36.7866,35.5461,36.217,1320800.0],["2011-11-16",35.8425,37.1143,35.6631,36.3185,2161500.0],["2011-11-17",36.3341,36.5993,34.4148,34.6644,1703700.0],["2011-11-18",34.9921,35.1404,34.2665,34.7737,2133800.0],["2011-11-21",34.0169,34.0169,32.7529,33.7204,1641400.0],["2011-11-22",33.8062,34.0013,32.6125,32.8934,2013400.0],["2011-11-23",32.9246,33.5019,32.1678,32.4799,2117000.0],["2011-11-25",32.355,32.7841,32.043,32.2146,629900.0],["2011-11-28",33.4473,34.3055,33.4473,34.1495,1779000.0],["2011-11-29",34.1885,34.2431,33.2444,33.3693,1441600.0],["2011-11-30",35.1872,35.9128,35.0233,35.6943,1702600.0],["2011-12-01",35.4837,35.9596,35.0389,35.3042,1227500.0],["2011-12-02",35.8659,36.2482,35.1638,35.2652,1158200.0],["2011-12-05",36.0064,36.3185,35.4447,35.8816,1387800.0],["2011-12-06",36.0532,36.1234,35.4524,35.8347,1309500.0],["2011-12-07",35.5227,35.6553,34.5864,35.4524,1507800.0],["2011-12-08",35.1247,35.9362,33.8218,33.931,1514900.0],["2011-12-09",34.1651,35.312,33.8296,35.2028,1241400.0],["2011-12-12",34.6176,34.6332,33.0572,33.853,1659700.0],["2011-12-13",34.1105,34.6254,33.2523,33.5331,1790400.0],["2011-12-14",33.1274,33.2757,31.6528,32.316,1663900.0],["2011-12-15",32.6593,32.9324,31.6216,31.7309,1875900.0],["2011-12-16",31.9727,33.1821,31.2471,31.45,4152500.0],["2011-12-19",31.5436,31.8167,31.1691,31.4578,2236500.0],["2011-12-20",32.1522,32.8856,32.0586,32.7763,1259000.0],["2011-12-21",32.5579,32.7217,31.5826,32.394,1775500.0],["2011-12-22",32.5579,33.0728,32.4799,32.8934,647000.0],["2011-12-23",32.9948,33.104,32.6515,33.104,1105000.0],["2011-12-27",33.143,33.5019,32.8934,33.1586,664800.0],["2011-12-28",33.0884,33.3459,32.7139,32.7451,1480400.0],["2011-12-29",32.8153,33.5956,32.7919,33.2679,1220800.0],["2011-12-30",33.2679,33.7984,33.1664,33.5253,680500.0],["2012-01-03",34.4382,35.0936,34.3212,34.5084,1548400.0],["2012-01-04",34.368,35.8191,34.3445,35.39,2232400.0],["2012-01-05",35.5539,36.5837,35.2262,36.5447,4113500.0],["2012-01-06",36.5915,37.481,36.2951,37.1689,1832300.0],["2012-01-09",37.3171,38.2378,37.2469,38.1519,1781900.0],["2012-01-10",38.8385,39.2052,38.3704,38.8853,2030700.0],["2012-01-11",38.7137,39.1662,38.5577,39.0102,1639800.0],["2012-01-12",37.5278,39.1506,36.9816,38.9556,2333800.0],["2012-01-13",38.6435,38.9165,37.9803,38.7137,1650300.0],["2012-01-17",39.4705,40.0869,39.1506,39.1584,3390300.0],["2012-01-18",39.0102,39.6499,38.6513,39.6031,1460600.0],["2012-01-19",39.8762,40.2741,39.5017,40.1649,858900.0],["2012-01-20",40.1727,40.1727,39.3457,39.4081,1268000.0],["2012-01-23",39.5719,40.4535,39.4939,40.1805,1138000.0],["2012-01-24",39.7202,40.079,39.252,40.001,1131200.0],["2012-01-25",39.9854,41.382,39.7904,41.304,1333900.0],["2012-01-26",41.6941,41.8891,40.6642,40.7578,1238000.0],["2012-01-27",40.5862,41.3118,40.5472,41.0309,856600.0],["2012-01-30",40.516,40.516,39.884,40.3053,1838700.0],["2012-01-31",40.6876,40.8983,39.1038,39.7358,1874700.0],["2012-02-01",40.2975,40.4926,39.8372,40.2117,1621000.0],["2012-02-02",40.4457,40.6252,40.0712,40.1571,1278800.0],["2012-02-03",40.6954,41.7409,40.6954,41.2259,1254500.0],["2012-02-06",41.1089,41.9749,40.9139,41.9203,1460800.0],["2012-02-07",41.6629,41.8969,39.7982,40.9139,2492400.0],["2012-02-08",41.1791,41.7799,41.1557,41.5146,1199400.0],["2012-02-09",41.7487,41.7877,40.9763,41.1089,1351000.0],["2012-02-10",40.516,40.516,39.4549,39.9932,1378400.0],["2012-02-13",40.477,41.226,40.0947,41.2104,1527900.0],["2012-02-14",40.8202,41.421,40.3521,40.8905,1388900.0],["2012-02-15",40.9919,40.9919,39.5017,39.8372,1914100.0],["2012-02-16",39.8372,40.2039,39.4705,39.9464,1514500.0],["2012-02-17",40.2897,40.4223,39.7514,40.079,1032000.0],["2012-02-21",40.1883,41.7955,40.1103,41.7409,1653900.0],["2012-02-22",41.4834,42.131,40.9919,41.0933,1519900.0],["2012-02-23",41.0075,41.1245,39.6811,40.7656,1315400.0],["2012-02-24",41.0309,41.6551,40.9451,41.0933,1237200.0],["2012-02-27",40.8749,40.9451,40.1337,40.4613,1050100.0],["2012-02-28",40.5004,41.1479,40.3911,40.8905,1101300.0],["2012-02-29",40.9919,41.5848,39.9542,40.2819,1439100.0],["2012-03-01",40.2117,40.8515,40.1883,40.555,702800.0],["2012-03-02",40.3599,40.3755,39.1038,39.3456,1093200.0],["2012-03-05",39.2208,39.252,38.4952,39.0414,931500.0],["2012-03-06",38.3236,38.3626,36.849,37.0597,1370300.0],["2012-03-07",37.1611,38.0973,37.1533,38.0193,1467500.0],["2012-03-08",38.3236,38.4796,37.7384,38.3626,981000.0],["2012-03-09",38.3626,38.9087,38.1675,38.3782,618000.0],["2012-03-12",38.5186,38.8385,37.9257,38.1207,830800.0],["2012-03-13",38.4952,39.7826,38.4562,39.7748,803500.0],["2012-03-14",39.7826,39.7826,39.0336,39.2598,788800.0],["2012-03-15",39.3535,40.001,39.1038,39.9932,1088800.0],["2012-03-16",40.0634,40.7422,39.8684,40.5238,1157900.0],["2012-03-19",40.5862,40.8592,40.1961,40.3911,960600.0],["2012-03-20",39.9308,39.9698,38.6357,38.8541,1477900.0],["2012-03-21",38.9634,38.9634,38.0817,38.347,1510500.0],["2012-03-22",38.0115,38.0115,36.4433,36.5447,2108700.0],["2012-03-23",36.7008,38.269,36.3185,37.9101,1754800.0],["2012-03-26",38.3938,38.8307,38.1675,38.2768,922000.0],["2012-03-27",38.386,38.503,37.8087,37.8477,739200.0],["2012-03-28",38.0817,38.0817,36.3731,36.6462,1141300.0],["2012-03-29",36.3185,36.7086,35.9674,36.5291,1816000.0],["2012-03-30",36.8646,37.1299,36.3887,36.8334,1170600.0],["2012-04-02",36.8646,37.6214,36.4823,37.1689,1059800.0],["2012-04-03",37.1221,37.3639,36.2248,36.4979,1274200.0],["2012-04-04",35.983,36.3341,35.7255,35.8582,1209600.0],["2012-04-05",35.7879,36.5915,35.7879,35.8972,880800.0],["2012-04-09",35.195,35.6631,34.9531,35.5383,999500.0],["2012-04-10",35.3432,35.39,33.7984,34.2665,1392100.0],["2012-04-11",34.9843,35.0545,34.0793,34.1339,1250000.0],["2012-04-12",34.2275,35.8737,34.2275,35.5851,1475100.0],["2012-04-13",35.3588,35.6787,34.8985,35.0233,936000.0],["2012-04-16",35.2808,35.6631,34.5474,34.8517,1299100.0],["2012-04-17",35.2184,35.6241,35.0467,35.1169,1124600.0],["2012-04-18",34.9921,35.3354,34.8127,34.9843,936900.0],["2012-04-19",34.9687,35.3978,34.4538,34.9219,1103200.0],["2012-04-20",35.2418,35.4993,34.9141,35.1482,1109500.0],["2012-04-23",34.5318,35.2496,34.3602,35.0155,1231000.0],["2012-04-24",35.1014,35.4837,34.8985,35.234,685600.0],["2012-04-25",35.8113,36.5447,35.5617,36.217,1658600.0],["2012-04-26",36.0454,36.5681,35.7021,36.4667,1713500.0],["2012-04-27",36.6383,36.966,36.1702,36.8412,1359900.0],["2012-04-30",36.7242,36.7242,35.7879,36.3341,1582400.0],["2012-05-01",39.962,39.9854,38.386,38.4952,3071000.0],["2012-05-02",38.2846,38.3626,37.5512,38.2612,2751600.0],["2012-05-03",38.3782,38.3782,36.8412,37.1689,1526500.0],["2012-05-04",36.7242,36.8178,35.9986,36.1156,1589300.0],["2012-05-07",35.905,36.1156,35.3042,35.3822,2212500.0],["2012-05-08",34.9687,35.5227,34.1183,35.39,2600600.0],["2012-05-09",34.6566,34.6566,33.5566,33.736,2871800.0],["2012-05-10",34.1261,34.3679,33.5955,33.6814,1975200.0],["2012-05-11",33.4239,34.5942,33.1899,34.2119,2024300.0],["2012-05-14",33.7672,33.775,32.987,33.3693,1853700.0],["2012-05-15",33.2132,33.2757,32.16,32.2848,1726400.0],["2012-05-16",32.4955,32.4955,31.4032,31.4188,2108800.0],["2012-05-17",31.6294,31.6997,30.1861,30.2329,3074200.0],["2012-05-18",30.4279,30.9585,29.9832,30.0846,1738400.0],["2012-05-21",30.2251,31.4734,30.2251,31.3876,1820200.0],["2012-05-22",31.6138,31.8479,31.0989,31.4188,1490500.0],["2012-05-23",31.1691,32.2926,30.8102,32.16,1680800.0],["2012-05-24",32.3082,32.3394,31.3408,31.8947,997600.0],["2012-05-25",31.8245,32.0664,31.1301,31.294,1062300.0],["2012-05-29",31.7543,33.0416,31.5202,32.5033,1744300.0],["2012-05-30",32.0742,32.4409,31.2862,32.2614,2138900.0],["2012-05-31",32.1912,32.1912,31.0131,31.372,1875800.0],["2012-06-01",30.5684,31.0053,30.1861,30.623,1928600.0],["2012-06-04",30.6932,30.9819,29.7179,30.3499,1139500.0],["2012-06-05",30.2173,30.8883,30.0846,30.6698,1492700.0],["2012-06-06",30.9038,31.9025,30.9038,31.8401,991500.0],["2012-06-07",32.4643,32.6905,31.3096,31.3798,1727300.0],["2012-06-08",31.2784,32.2926,31.0209,32.2458,912000.0],["2012-06-11",32.7451,32.7607,31.372,31.4266,1418300.0],["2012-06-12",31.7309,32.2614,31.2237,32.238,1697100.0],["2012-06-13",32.2614,32.5423,31.1613,31.3096,1063200.0],["2012-06-14",31.2861,32.0429,31.0365,31.9415,1234400.0],["2012-06-15",32.0664,32.9402,31.9103,32.8544,1443200.0],["2012-06-18",32.5189,32.8934,31.9961,32.7061,1002200.0],["2012-06-19",32.9792,34.0559,32.7685,33.8218,2038400.0],["2012-06-20",33.814,33.814,32.87,33.1118,1387900.0],["2012-06-21",33.0806,33.1196,31.5982,31.6684,1108300.0],["2012-06-22",31.9493,32.1912,31.45,31.6997,1286800.0],["2012-06-25",31.2783,31.3252,30.3499,31.0287,1749600.0],["2012-06-26",31.1847,32.3472,31.0911,32.2224,1847000.0],["2012-06-27",32.3082,33.1196,32.2068,33.0728,1428400.0],["2012-06-28",32.7373,33.7906,32.5111,33.7516,1213400.0],["2012-06-29",34.7035,35.8347,34.485,35.6787,2173900.0],["2012-07-02",35.8035,35.8894,34.368,34.7268,1724700.0],["2012-07-03",34.8127,35.9518,34.7191,35.8035,1103700.0],["2012-07-05",35.5851,36.139,35.1638,35.7489,1248200.0],["2012-07-06",35.156,35.3432,34.7191,34.8751,923800.0],["2012-07-09",34.8751,35.3042,34.4772,35.1169,1165800.0],["2012-07-10",35.4759,35.9362,33.814,34.0949,1547500.0],["2012-07-11",34.3758,34.641,33.8452,34.1495,1787700.0],["2012-07-12",33.7672,34.1651,33.0494,33.9232,1092300.0],["2012-07-13",34.0169,34.3602,33.5722,34.2665,1540600.0],["2012-07-16",34.0325,34.0793,32.7529,33.5487,1722900.0],["2012-07-17",33.6112,33.6112,32.1912,33.0416,2423100.0],["2012-07-18",32.909,33.736,32.7061,33.6112,1211000.0],["2012-07-19",33.8062,33.8998,33.0494,33.1899,1344200.0],["2012-07-20",32.7919,33.3225,32.4721,33.0338,1132300.0],["2012-07-23",32.2224,32.6515,31.9884,32.3785,812200.0],["2012-07-24",32.4721,32.4721,31.4344,31.7621,1120300.0],["2012-07-25",32.0898,32.4877,31.5514,31.9727,1534000.0],["2012-07-26",33.3381,35.0311,31.9883,33.8998,2437600.0],["2012-07-27",34.2509,35.7567,34.1105,35.468,1442200.0],["2012-07-30",35.5149,35.6631,34.563,34.5942,1384900.0],["2012-07-31",34.5942,35.0389,34.1261,34.2041,1048700.0],["2012-08-01",34.407,35.0624,33.7828,33.8608,971100.0],["2012-08-02",33.5565,34.1183,32.9324,33.4317,1254300.0],["2012-08-03",34.3211,34.9141,34.0637,34.6488,791100.0],["2012-08-06",34.7893,35.273,34.6956,34.8205,637500.0],["2012-08-07",35.0545,36.0766,34.9609,35.7801,946900.0],["2012-08-08",35.5227,36.1468,35.4524,35.6943,850900.0],["2012-08-09",35.5695,35.7957,35.1404,35.1794,901500.0],["2012-08-10",35.0623,35.39,34.6722,35.2964,1126100.0],["2012-08-13",35.3432,35.39,34.4928,34.7581,1155700.0],["2012-08-14",35.0155,35.2106,34.6098,34.7113,1304900.0],["2012-08-15",34.0715,34.1261,32.7217,33.2132,2897400.0],["2012-08-16",33.5409,34.2665,33.4161,34.1651,1791700.0],["2012-08-17",34.2431,34.4148,33.8686,34.1183,1500900.0],["2012-08-20",34.1027,34.4226,33.8062,34.3367,1334100.0],["2012-08-21",34.485,34.7503,33.9155,34.0169,951300.0],["2012-08-22",33.9544,34.0012,33.4707,33.6814,746500.0],["2012-08-23",33.58,33.58,33.2133,33.2757,989500.0],["2012-08-24",33.1664,33.3771,32.7998,33.1743,659600.0],["2012-08-27",33.2523,33.2523,32.5111,32.7217,859400.0],["2012-08-28",32.5735,32.7061,32.2536,32.6047,1152200.0],["2012-08-29",32.5657,32.9714,32.2068,32.8544,604200.0],["2012-08-30",32.5579,33.0338,32.4487,32.9012,646700.0],["2012-08-31",33.2679,33.5409,32.5813,32.8388,590700.0],["2012-09-04",32.87,32.9402,32.121,32.5813,614300.0],["2012-09-05",32.5189,32.948,32.277,32.6281,886500.0],["2012-09-06",32.9558,33.5565,32.8622,33.5487,919600.0],["2012-09-07",33.8452,34.7112,33.7984,34.2353,1207600.0],["2012-09-10",33.9779,34.1417,33.6268,33.9076,880900.0],["2012-09-11",34.0637,34.6488,33.8608,34.5942,1089300.0],["2012-09-12",34.602,34.9609,34.4148,34.9531,980200.0],["2012-09-13",34.8361,35.8738,34.5162,35.7723,1692200.0],["2012-09-14",36.0532,37.2079,35.9128,36.7944,1817500.0],["2012-09-17",36.654,37.4498,36.4355,36.6384,1347200.0],["2012-09-18",36.6384,37.1533,36.4667,36.6852,1081900.0],["2012-09-19",36.6462,37.1923,36.5681,36.8958,760000.0],["2012-09-20",36.4589,36.6539,35.8581,36.5213,688700.0],["2012-09-21",36.9582,37.1923,36.3263,36.4745,1153400.0],["2012-09-24",36.2483,37.0441,36.2014,36.693,682200.0],["2012-09-25",36.6696,36.966,36.139,36.1624,1321500.0],["2012-09-26",36.2014,36.2014,35.1872,35.6787,1309500.0],["2012-09-27",35.9752,36.6774,35.8581,36.6071,1295300.0],["2012-09-28",36.4745,37.1767,36.1312,37.0441,1543000.0],["2012-10-01",37.0441,37.4264,36.4199,36.5135,1366500.0],["2012-10-02",36.771,37.1065,36.4511,37.0753,1311700.0],["2012-10-03",37.0909,37.0909,36.3029,36.6071,751800.0],["2012-10-04",36.8724,37.5746,36.5915,37.4342,920300.0],["2012-10-05",37.7618,38.0115,37.005,37.1533,773600.0],["2012-10-08",36.927,37.4732,36.5213,37.4498,736500.0],["2012-10-09",37.4342,37.598,36.7398,36.771,1349200.0],["2012-10-10",36.6383,36.6383,35.4914,36.0376,1945500.0],["2012-10-11",36.5135,36.81,36.3263,36.5915,940300.0],["2012-10-12",36.5291,36.7632,36.0454,36.4277,816300.0],["2012-10-15",36.6852,36.7866,36.2249,36.7554,629500.0],["2012-10-16",37.0987,37.6994,36.7866,37.6838,909000.0],["2012-10-17",37.8399,38.6513,37.5668,38.6123,1021800.0],["2012-10-18",38.6201,38.9321,38.4562,38.6747,776400.0],["2012-10-19",38.4016,38.4796,37.4186,37.6682,1012600.0],["2012-10-22",37.3093,38.1129,37.2625,37.9335,688000.0],["2012-10-23",37.3405,37.5746,36.8568,37.3561,671100.0],["2012-10-24",37.5512,37.5668,36.81,36.9504,651000.0],["2012-10-25",37.2781,37.3249,36.771,36.9972,1017000.0],["2012-10-26",36.8412,37.3717,36.7164,37.1143,741400.0],["2012-10-31",35.7333,36.0922,34.485,35.5071,2857700.0],["2012-11-01",35.6865,36.7398,34.9531,36.654,2039700.0],["2012-11-02",36.8646,36.8646,35.6631,35.7177,1234100.0],["2012-11-05",35.6241,35.9908,35.4993,35.8425,1087300.0],["2012-11-06",36.022,36.2483,35.8894,35.9908,974900.0],["2012-11-07",35.4915,35.6085,34.9765,35.0779,1466600.0],["2012-11-08",34.9531,35.0467,34.368,34.5396,1012700.0],["2012-11-09",34.5006,34.8673,34.3524,34.5786,796500.0],["2012-11-12",34.6176,35.3822,34.5942,34.9765,1073400.0],["2012-11-13",34.68,35.5617,34.3368,34.9453,1381000.0],["2012-11-14",35.2028,35.273,33.7438,33.8374,1542600.0],["2012-11-15",33.7672,34.1495,33.143,33.7048,2091600.0],["2012-11-16",33.8374,33.9388,33.3771,33.7126,2166200.0],["2012-11-19",34.1261,34.9609,34.0481,34.7113,1578300.0],["2012-11-20",34.641,34.9219,34.3758,34.7581,984800.0],["2012-11-21",34.563,34.9531,34.3289,34.8049,700800.0],["2012-11-23",35.0467,35.7489,34.9297,35.5851,609800.0],["2012-11-26",35.4603,35.5773,34.8517,35.1716,1025700.0],["2012-11-27",35.1248,35.8113,34.9141,35.4602,948100.0],["2012-11-28",35.39,36.0064,35.1326,35.9908,1150100.0],["2012-11-29",36.1702,36.4823,36.0298,36.3107,883600.0],["2012-11-30",36.3497,36.4511,35.7801,36.0064,915000.0],["2012-12-03",36.3263,36.4121,35.3588,35.3978,850400.0],["2012-12-04",35.5227,36.1078,35.3354,36.0064,602400.0],["2012-12-05",36.0376,36.6305,35.9752,36.3497,651100.0],["2012-12-06",36.3809,36.4199,35.8972,36.1078,1041500.0],["2012-12-07",36.1936,36.5135,36.1078,36.3575,920600.0],["2012-12-10",36.2092,36.4511,35.9674,36.256,1338400.0],["2012-12-11",36.2326,37.8321,35.7957,37.52,2284000.0],["2012-12-12",37.7618,38.6825,37.6448,38.3626,1501400.0],["2012-12-13",38.152,38.425,37.8321,38.1441,1733700.0],["2012-12-14",37.9959,38.5655,37.9647,38.0739,932700.0],["2012-12-17",38.308,38.4796,38.1676,38.347,867300.0],["2012-12-18",38.3392,38.8931,38.3002,38.5498,963800.0],["2012-12-19",38.6279,38.7683,38.1285,38.1363,821600.0],["2012-12-20",38.1285,38.4874,37.9257,38.3626,995100.0],["2012-12-21",37.7462,38.0349,37.4654,37.9803,1192700.0],["2012-12-24",37.8243,38.0817,37.52,37.9257,201000.0],["2012-12-26",37.9101,38.4172,37.8555,37.9257,379600.0],["2012-12-27",37.9725,38.1754,37.5902,38.0583,798900.0],["2012-12-28",37.6994,37.7384,37.4029,37.5044,531900.0],["2012-12-31",37.3327,38.3548,37.2313,38.3236,645400.0],["2013-01-02",39.3535,39.4783,38.7059,39.1584,1064900.0],["2013-01-03",39.135,39.5563,39.0336,39.2988,1001100.0],["2013-01-04",39.4393,39.7592,39.2286,39.6187,593500.0],["2013-01-07",39.4081,39.6499,39.0414,39.2832,930700.0],["2013-01-08",39.291,39.5251,38.979,39.1584,810000.0],["2013-01-09",39.4315,39.7514,39.174,39.7124,665400.0],["2013-01-10",39.8762,39.9698,39.4939,39.7826,600600.0],["2013-01-11",39.7045,39.962,39.5797,39.845,497500.0],["2013-01-14",39.7982,39.9386,39.4705,39.7904,415400.0],["2013-01-15",39.5485,40.2429,39.4939,40.1024,553100.0],["2013-01-16",40.0322,40.2585,39.9074,39.9308,503700.0],["2013-01-17",40.0634,40.4692,40.0244,40.4613,597300.0],["2013-01-18",40.6408,40.6408,40.1883,40.3131,567700.0],["2013-01-22",40.2663,40.8437,40.1493,40.672,1127000.0],["2013-01-23",40.5706,40.6096,40.1805,40.4457,727600.0],["2013-01-24",40.4301,40.8827,40.3599,40.7032,695700.0],["2013-01-25",40.9139,41.8579,40.8124,41.7721,1102900.0],["2013-01-28",42.0686,42.3104,41.7019,42.2714,1061700.0],["2013-01-29",42.1934,42.4587,42.0296,42.1232,1283600.0],["2013-01-30",42.1622,42.3104,41.7721,41.8189,790100.0],["2013-01-31",41.6941,42.131,41.2337,41.3508,1489500.0],["2013-02-01",41.6941,42.0452,41.1245,41.2571,1955800.0],["2013-02-04",40.8748,41.1713,40.4301,40.9607,2043500.0],["2013-02-05",41.6863,42.3963,40.7266,41.7721,2105700.0],["2013-02-06",41.6551,42.5601,41.3742,42.4431,1651800.0],["2013-02-07",42.404,42.4899,41.6316,41.7253,1223600.0],["2013-02-08",41.7409,42.6459,41.7097,42.4743,929700.0],["2013-02-11",42.365,42.8644,42.1388,42.8098,920400.0],["2013-02-12",42.7551,42.9424,42.3026,42.6069,938100.0],["2013-02-13",42.8492,43.0055,41.7627,42.0598,1525100.0],["2013-02-14",41.9034,42.4428,41.794,42.0519,1107200.0],["2013-02-15",42.1301,42.177,41.7002,41.9581,935800.0],["2013-02-19",42.1067,42.6147,41.8487,42.0988,736300.0],["2013-02-20",42.091,42.177,40.5199,40.5747,1571200.0],["2013-02-21",40.4652,40.5434,39.2693,39.4647,1082300.0],["2013-02-22",39.6992,40.0041,39.324,39.6289,782200.0],["2013-02-25",39.965,40.1135,38.4955,38.5424,1455300.0],["2013-02-26",38.7065,39.3631,38.347,39.199,1132400.0],["2013-02-27",39.2068,39.9728,39.0036,39.7539,757800.0],["2013-02-28",39.7148,40.4418,39.6367,40.2385,1085600.0],["2013-03-01",39.9493,40.262,39.2381,40.0666,1630400.0],["2013-03-04",39.8243,40.0822,39.4882,39.8086,882900.0],["2013-03-05",40.2151,41.4032,40.2073,41.0827,1127600.0],["2013-03-06",41.3563,41.4032,40.9811,41.114,1234300.0],["2013-03-07",41.1843,41.4266,40.9811,41.1843,908800.0],["2013-03-08",41.4345,42.2161,41.3172,42.1848,1076800.0],["2013-03-11",42.0598,42.6147,41.8487,42.6147,919000.0],["2013-03-12",42.6147,42.6147,42.1301,42.3255,496300.0],["2013-03-13",42.3255,42.4975,42.0754,42.4193,778600.0],["2013-03-14",42.6616,43.1072,42.56,43.0837,451400.0],["2013-03-15",42.9274,43.0055,42.4584,42.8648,1642500.0],["2013-03-18",42.1223,42.8101,42.0988,42.2943,629200.0],["2013-03-19",41.7002,41.8956,40.9967,41.5204,899100.0],["2013-03-20",40.6215,41.2703,39.6289,39.8868,2210700.0],["2013-03-21",39.5507,39.9259,38.9332,39.2537,1066600.0],["2013-03-22",39.4725,40.262,39.4725,39.6836,880100.0],["2013-03-25",40.1213,40.176,39.2537,39.5272,1340200.0],["2013-03-26",39.6914,40.0275,39.6445,39.7618,1131600.0],["2013-03-27",39.5038,40.2073,39.3553,40.0588,1372700.0],["2013-03-28",40.1838,40.8795,39.9884,40.7388,1943200.0],["2013-04-01",40.8092,40.8717,40.1604,40.5121,1779700.0],["2013-04-02",40.8091,40.8638,39.4022,39.6758,1868200.0],["2013-04-03",39.7461,39.9963,39.027,39.2224,2299200.0],["2013-04-04",39.2302,39.5351,38.9801,39.4178,1826700.0],["2013-04-05",38.8003,39.6601,38.5659,39.6289,1000400.0],["2013-04-08",39.668,40.2229,39.4178,39.7618,918400.0],["2013-04-09",39.8868,39.9962,39.0817,39.5976,1225600.0],["2013-04-10",39.6367,40.09,39.3944,40.0197,849000.0],["2013-04-11",40.0197,40.3714,39.7539,40.3558,949700.0],["2013-04-12",40.0197,40.2776,39.582,39.8008,879800.0],["2013-04-15",39.5195,39.5429,37.5185,37.5341,1865600.0],["2013-04-16",38.0343,38.4564,37.6435,37.8389,1156500.0],["2013-04-17",37.5575,37.6826,36.9635,37.5654,1126400.0],["2013-04-18",37.7373,37.9718,37.3309,37.8389,1048900.0],["2013-04-19",37.9953,38.5424,37.667,38.3783,861300.0],["2013-04-22",38.5111,38.902,37.9796,38.7691,754500.0],["2013-04-23",38.9723,39.3788,38.6831,39.2693,931400.0],["2013-04-24",39.3319,39.7852,39.2928,39.6992,826300.0],["2013-04-25",39.9728,40.473,39.7227,39.9728,989900.0],["2013-04-26",40.0041,40.0041,39.2693,39.6054,635900.0],["2013-04-29",39.7383,40.4027,39.6289,40.0588,1545600.0],["2013-04-30",41.7002,42.4428,41.4657,41.6221,2491400.0],["2013-05-01",41.5908,41.5908,40.3871,40.4965,1737800.0],["2013-05-02",40.7232,42.0363,40.6372,41.9581,1018800.0],["2013-05-03",42.5131,42.9117,42.2395,42.3568,952300.0],["2013-05-06",42.3333,42.7241,42.1457,42.5834,852000.0],["2013-05-07",42.7632,43.3416,42.6772,43.326,1038400.0],["2013-05-08",43.2557,43.7168,43.1072,43.7012,715700.0],["2013-05-09",43.5761,43.9904,43.3807,43.7794,1333300.0],["2013-05-10",43.8028,43.9904,43.623,43.9591,1026000.0],["2013-05-13",43.9748,44.1001,43.6694,44.0374,995900.0],["2013-05-14",43.9591,44.4994,43.7321,44.2802,751300.0],["2013-05-15",43.8182,43.8182,43.2466,43.505,884800.0],["2013-05-16",43.3484,43.6068,42.7611,42.8316,733800.0],["2013-05-17",42.9647,43.3562,42.8629,43.0743,914500.0],["2013-05-20",43.1213,43.4658,42.9803,43.4188,751100.0],["2013-05-21",43.3092,43.599,42.9647,43.4502,621500.0],["2013-05-22",43.3875,43.458,41.6492,42.0877,1521200.0],["2013-05-23",41.5004,42.5967,41.2342,42.4714,815200.0],["2013-05-24",42.2521,42.26,41.4534,41.9076,516600.0],["2013-05-28",42.4792,42.8864,42.3148,42.581,679300.0],["2013-05-29",42.4244,43.1604,42.2443,43.0586,842400.0],["2013-05-30",43.1213,43.9278,42.8629,43.7556,1096800.0],["2013-05-31",43.552,44.241,43.3954,43.4345,700200.0],["2013-06-03",43.5285,43.9826,43.0508,43.9278,1065300.0],["2013-06-04",43.8339,44.241,43.2074,43.552,675800.0],["2013-06-05",43.2309,43.4971,42.8237,42.8629,658300.0],["2013-06-06",42.8707,43.2466,42.4401,42.8707,786100.0],["2013-06-07",43.1056,43.6929,42.7533,43.6303,572000.0],["2013-06-10",43.6772,44.1001,43.3954,43.7556,527400.0],["2013-06-11",43.043,43.3014,42.6201,42.6358,826900.0],["2013-06-12",43.0195,43.1291,41.5552,41.7588,1064600.0],["2013-06-13",41.6179,42.7063,41.6179,42.6045,678700.0],["2013-06-14",42.6123,42.6123,42.1112,42.2208,547700.0],["2013-06-17",42.4166,42.9334,42.213,42.5497,609700.0],["2013-06-18",42.5184,42.8942,42.487,42.675,682200.0],["2013-06-19",42.7376,42.9412,42.2365,42.2443,440000.0],["2013-06-20",41.6883,41.7118,40.8113,41.0854,651200.0],["2013-06-21",41.2968,41.336,39.9892,40.7331,887100.0],["2013-06-24",40.1458,40.1458,39.3784,39.6055,945800.0],["2013-06-25",40.0831,40.3337,39.7073,39.95,646400.0],["2013-06-26",40.4433,40.5216,39.8482,39.9578,723700.0],["2013-06-27",40.2867,40.365,39.9265,40.1771,817800.0],["2013-06-28",40.1145,40.2711,39.1905,39.3001,1874900.0],["2013-07-01",39.4332,39.7543,38.8616,39.6133,1444500.0],["2013-07-02",39.6681,39.95,39.1513,39.3862,1060400.0],["2013-07-03",39.3314,39.5664,39.1122,39.1827,419300.0],["2013-07-05",39.5115,39.5429,39.0339,39.4567,903400.0],["2013-07-08",40.2946,40.3729,39.8247,40.138,1081700.0],["2013-07-09",40.5138,41.4769,40.5138,41.2969,1402200.0],["2013-07-10",41.2577,41.6649,41.1324,41.61,841300.0],["2013-07-11",42.1347,42.6593,42.0407,42.4322,788100.0],["2013-07-12",42.3383,42.5732,42.0955,42.5419,809000.0],["2013-07-15",42.5732,42.8394,42.4557,42.5732,713400.0],["2013-07-16",42.8316,43.0978,42.4557,42.675,852300.0],["2013-07-17",42.8316,42.9803,42.3539,42.3931,953000.0],["2013-07-18",42.4557,43.0665,42.4479,42.8159,708900.0],["2013-07-19",42.7768,43.4267,42.7298,43.2466,602300.0],["2013-07-22",43.505,43.9983,43.4267,43.7242,722000.0],["2013-07-23",43.7712,44.0139,43.3249,43.552,863400.0],["2013-07-24",43.5598,43.92,42.9804,43.1213,1420800.0],["2013-07-25",43.043,43.2701,42.7768,42.9099,1185700.0],["2013-07-26",42.6201,42.9255,42.4714,42.5497,779700.0],["2013-07-29",42.5027,42.9725,42.4088,42.6123,806000.0],["2013-07-30",42.7846,43.1683,42.4792,42.9725,1067100.0],["2013-07-31",44.5934,44.6325,43.5676,44.0453,1950600.0],["2013-08-01",44.8674,45.3216,44.2019,44.797,2265900.0],["2013-08-02",44.6952,45.2668,44.4603,45.1728,860700.0],["2013-08-05",45.1728,45.8384,44.9849,45.8384,1039100.0],["2013-08-06",45.58,45.6974,43.779,43.9826,2253300.0],["2013-08-07",43.8025,43.8025,43.3954,43.6146,1421300.0],["2013-08-08",43.8887,44.703,43.8887,44.5934,578300.0],["2013-08-09",44.4838,44.6795,44.0061,44.3037,756500.0],["2013-08-12",44.1079,44.9849,44.0139,44.9849,979000.0],["2013-08-13",45.1967,45.5889,45.0006,45.2281,709700.0],["2013-08-14",45.181,45.5261,44.5613,44.7417,952400.0],["2013-08-15",44.0593,45.283,43.5808,45.1967,2638500.0],["2013-08-16",45.1575,45.3771,44.0358,44.1142,1812400.0],["2013-08-19",44.1142,44.7417,44.1064,44.4201,1253600.0],["2013-08-20",44.5456,45.0712,44.1142,44.9535,920200.0],["2013-08-21",44.828,44.9143,44.3652,44.3809,787700.0],["2013-08-22",44.7104,45.3849,44.6398,45.0476,496500.0],["2013-08-23",45.3222,45.3849,44.3888,45.0476,907500.0],["2013-08-26",45.1967,46.2792,45.0947,45.785,986000.0],["2013-08-27",45.3614,45.5732,44.679,44.9457,900600.0],["2013-08-28",44.8594,45.2908,44.6868,44.9221,769000.0],["2013-08-29",44.8594,45.5183,44.6555,44.7888,559300.0],["2013-08-30",44.828,45.3143,44.1299,44.3652,691600.0],["2013-09-03",45.0241,45.2986,43.9887,44.4515,1209900.0],["2013-09-04",44.3966,44.6398,44.0436,44.53,782800.0],["2013-09-05",44.6947,45.2045,44.2397,44.9143,781500.0],["2013-09-06",45.1418,45.4869,44.6241,45.0163,447100.0],["2013-09-09",45.0163,45.9183,45.0163,45.6987,443500.0],["2013-09-10",45.7928,46.7655,45.7458,46.1929,790800.0],["2013-09-11",46.2085,46.5302,46.036,46.3654,841500.0],["2013-09-12",46.1929,46.9302,46.0517,46.4439,889700.0],["2013-09-13",46.6164,46.6164,45.934,46.1772,511000.0],["2013-09-16",46.8282,46.8831,46.3811,46.4439,563300.0],["2013-09-17",46.5772,46.7812,46.3105,46.4047,835100.0],["2013-09-18",46.287,46.9145,46.0125,46.8831,739600.0],["2013-09-19",47.04,47.5734,46.9773,47.4871,1048000.0],["2013-09-20",47.4793,47.6126,47.0086,47.2126,1971900.0],["2013-09-23",47.1184,47.4949,46.9066,47.4087,971000.0],["2013-09-24",47.393,48.1538,47.1106,47.7146,1052000.0],["2013-09-25",47.7852,48.4284,47.5106,48.1617,944400.0],["2013-09-26",48.2401,48.5382,47.7695,48.044,812700.0],["2013-09-27",47.7852,48.1538,47.644,48.0205,1256700.0],["2013-09-30",47.5342,48.0283,47.2204,47.393,1270100.0],["2013-10-01",47.4479,48.193,47.3224,47.6597,1309000.0],["2013-10-02",47.5812,48.0911,47.3773,47.9656,923100.0],["2013-10-03",48.0754,48.4519,47.6597,48.1931,901200.0],["2013-10-04",48.248,48.8755,48.0676,48.6402,792200.0],["2013-10-07",48.1617,48.4519,47.9813,48.0832,622300.0],["2013-10-08",48.2088,48.6166,47.5499,47.5656,527900.0],["2013-10-09",47.6283,48.0519,47.0949,47.7067,799600.0],["2013-10-10",48.1931,48.5617,47.7146,48.3421,1208500.0],["2013-10-11",48.3264,48.3264,47.4401,47.9656,1526000.0],["2013-10-14",47.8872,49.15,47.6518,49.0873,797200.0],["2013-10-15",48.9853,49.354,48.4754,48.6088,831200.0],["2013-10-16",48.9696,49.2128,48.7343,48.8284,625100.0],["2013-10-17",48.7421,49.4402,48.648,49.1892,892600.0],["2013-10-18",49.4716,50.3658,49.1578,50.358,729100.0],["2013-10-21",50.5462,50.6717,49.4795,49.8246,1143000.0],["2013-10-22",50.1227,50.5933,49.9187,50.5305,781700.0],["2013-10-23",50.0834,50.4678,49.7854,49.9187,907500.0],["2013-10-24",50.1148,50.5306,49.9501,50.3501,622800.0],["2013-10-25",50.5462,50.5462,49.1971,49.6756,1725300.0],["2013-10-28",49.5893,49.8011,49.1108,49.4402,1448700.0],["2013-10-29",48.3343,48.3343,45.5026,45.8321,3645000.0],["2013-10-30",45.832,46.0438,44.828,45.1026,2510700.0],["2013-10-31",45.032,46.3184,44.9535,45.7928,1414600.0],["2013-11-01",45.9419,46.083,45.3143,45.7928,1251100.0],["2013-11-04",45.8477,46.3733,45.8321,46.2792,1186200.0],["2013-11-05",46.2478,46.389,45.5261,45.8634,1457500.0],["2013-11-06",46.1066,46.1223,45.079,45.1967,1640300.0],["2013-11-07",45.2594,45.4163,44.9378,45.079,1820100.0],["2013-11-08",45.2987,45.9654,45.181,45.5183,1188400.0],["2013-11-11",44.8045,45.0006,44.2711,44.8437,2199900.0],["2013-11-12",44.8986,45.6673,44.7967,45.6516,1212100.0],["2013-11-13",45.4242,45.9183,44.9221,45.7693,1131500.0],["2013-11-14",45.7458,45.7458,45.2045,45.6673,934000.0],["2013-11-15",45.6673,45.8477,45.33,45.6673,823100.0],["2013-11-18",45.8085,46.138,45.3222,45.5104,940700.0],["2013-11-19",45.3065,45.4791,44.8751,45.0084,1283100.0],["2013-11-20",45.33,45.5889,44.5692,44.6476,1312300.0],["2013-11-21",44.6868,45.0869,44.3182,45.0712,881000.0],["2013-11-22",44.9849,45.2987,44.8515,45.0633,1339900.0],["2013-11-25",45.2359,45.5496,44.9143,45.3535,1011500.0],["2013-11-26",45.3536,45.534,44.9378,45.432,795600.0],["2013-11-27",45.534,45.8085,45.3771,45.6752,792100.0],["2013-11-29",45.6673,45.9968,45.4791,45.7144,414800.0],["2013-12-02",45.683,46.2635,45.2594,45.6987,827900.0],["2013-12-03",45.4634,45.6673,45.0947,45.3143,1106500.0],["2013-12-04",45.1653,46.4125,45.0555,46.2792,1453200.0],["2013-12-05",46.2321,46.2321,45.5654,45.7536,872500.0],["2013-12-06",45.9575,46.4282,45.8791,46.2635,622300.0],["2013-12-09",46.1772,47.3302,46.0987,47.291,960100.0],["2013-12-10",47.3224,48.1538,47.2988,47.44,1105600.0],["2013-12-11",47.2518,47.4087,46.1772,46.3184,1000800.0],["2013-12-12",46.1144,46.5929,45.9889,46.3654,711000.0],["2013-12-13",46.3968,46.6478,45.9575,46.2399,681000.0],["2013-12-16",46.5537,47.6597,46.3105,47.5185,1138500.0],["2013-12-17",47.746,47.9577,45.0633,45.1653,3250700.0],["2013-12-18",45.1182,45.1653,44.1691,44.7104,2237700.0],["2013-12-19",44.8359,45.283,44.4907,44.8359,1754900.0],["2013-12-20",44.781,45.581,44.7104,45.1967,2192800.0],["2013-12-23",45.5026,45.9575,45.4791,45.8477,975000.0],["2013-12-24",45.8477,46.0752,45.7301,46.0281,632900.0],["2013-12-26",46.1223,46.436,45.8007,46.287,694000.0],["2013-12-27",46.4125,46.6086,46.1144,46.2085,561200.0],["2013-12-30",46.5615,46.5851,45.887,45.9105,974100.0],["2013-12-31",46.0046,46.4831,45.887,46.4282,886200.0],["2014-01-02",46.2948,46.2948,45.1732,45.2516,1332700.0],["2014-01-03",45.4791,45.9889,45.2045,45.8869,1005300.0],["2014-01-06",45.832,45.9026,44.8594,44.8986,1249200.0],["2014-01-07",44.9692,45.4242,44.8359,45.181,973200.0],["2014-01-08",45.0241,45.3457,44.5535,44.7182,1495700.0],["2014-01-09",45.1025,45.3379,44.2789,44.4907,1389100.0],["2014-01-10",44.577,45.0869,44.2554,44.6555,1595700.0],["2014-01-13",44.7888,44.9535,44.2789,44.3025,957400.0],["2014-01-14",44.4123,44.6319,43.9574,44.1613,1308300.0],["2014-01-15",44.3025,44.4829,44.1613,44.3339,1310400.0],["2014-01-16",43.7142,43.7534,43.2985,43.4161,2581200.0],["2014-01-17",43.4161,43.573,43.2435,43.4632,1682700.0],["2014-01-21",43.6906,43.9024,43.3063,43.6122,1473100.0],["2014-01-22",43.5495,43.6514,43.2592,43.322,1086100.0],["2014-01-23",43.1808,43.5259,42.9455,43.4553,1814500.0],["2014-01-24",43.1024,43.1965,41.1257,41.6355,2554000.0],["2014-01-27",42.3337,42.4043,41.2277,41.6669,1417100.0],["2014-01-28",41.8238,42.3729,41.6669,42.1925,987100.0],["2014-01-29",41.965,42.6396,41.7297,42.1768,1289700.0],["2014-01-30",42.3023,42.8592,41.9101,42.6945,1228500.0],["2014-01-31",42.216,42.6396,41.7924,41.8317,1595600.0],["2014-02-03",41.761,42.114,40.9531,41.2982,2303600.0],["2014-02-04",40.6315,41.2983,39.902,40.7256,3342900.0],["2014-02-05",40.2864,40.3021,39.1647,39.5726,3642100.0],["2014-02-06",39.6118,40.4197,39.6118,39.8863,1697000.0],["2014-02-07",40.1138,40.2707,39.7451,40.0197,1663500.0],["2014-02-10",40.0825,40.6237,39.8158,40.2236,1722900.0],["2014-02-11",40.2158,40.6002,40.0981,40.2942,1702500.0],["2014-02-12",40.2549,41.2296,40.027,40.813,1878500.0],["2014-02-13",40.648,40.758,40.2706,40.5615,1112800.0],["2014-02-14",40.5851,41.0646,40.4986,40.9545,685400.0],["2014-02-18",40.9231,41.096,40.31,40.8602,985500.0],["2014-02-19",40.7109,41.0489,40.5772,40.7423,1289800.0],["2014-02-20",40.7423,41.2847,40.7423,41.0646,1660700.0],["2014-02-21",41.2454,41.3161,40.475,40.5929,1324100.0],["2014-02-24",40.7501,41.0803,40.5615,40.6322,1330800.0],["2014-02-25",40.5065,40.6951,40.1527,40.2864,1181400.0],["2014-02-26",40.3886,40.8995,40.0898,40.5851,1176300.0],["2014-02-27",40.3886,40.9152,40.1213,40.6165,1871700.0],["2014-02-28",40.6165,41.5362,40.5694,41.2532,1709200.0],["2014-03-03",40.9624,41.5991,40.8681,41.041,1716200.0],["2014-03-04",41.434,41.7721,40.9074,41.2611,1197400.0],["2014-03-05",41.3476,41.7878,41.1903,41.5048,984400.0],["2014-03-06",41.5677,42.2594,41.4733,42.0865,1024500.0],["2014-03-07",42.338,42.9276,42.2515,42.5817,1525600.0],["2014-03-10",42.4088,42.4088,41.1196,41.7563,1724900.0],["2014-03-11",41.7563,42.4559,41.5755,41.7642,1162400.0],["2014-03-12",41.5677,41.8349,41.2611,41.5205,1174100.0],["2014-03-13",41.6935,41.7799,40.8917,41.2297,1319600.0],["2014-03-14",41.0882,41.5441,40.8445,40.9152,751100.0],["2014-03-17",41.2297,41.5913,40.8759,41.0253,925500.0],["2014-03-18",41.1746,41.717,41.1353,41.2926,933500.0],["2014-03-19",41.1982,41.2532,40.648,40.8838,1060100.0],["2014-03-20",40.8052,41.0567,40.6558,40.8759,1039600.0],["2014-03-21",41.1982,41.6856,41.0017,41.0803,2304800.0],["2014-03-24",41.3083,41.89,41.2297,41.6541,1372300.0],["2014-03-25",41.9135,42.5503,41.7956,42.4481,1707300.0],["2014-03-26",42.5424,42.7075,41.7878,41.8428,2530200.0],["2014-03-27",41.945,42.2044,41.5441,42.1494,1546100.0],["2014-03-28",42.3302,42.6367,42.2358,42.5031,828800.0],["2014-03-31",42.6132,43.4464,42.2437,43.3599,1760700.0],["2014-04-01",43.1477,43.8709,42.9355,43.0455,1731600.0],["2014-04-02",43.0298,43.6272,42.8175,43.4385,1046300.0],["2014-04-03",43.525,43.6272,43.0455,43.297,865100.0],["2014-04-04",43.5958,44.1224,43.525,43.6351,1635700.0],["2014-04-07",43.4543,43.47,42.8568,43.0848,1534400.0],["2014-04-08",43.1948,43.9573,42.9669,43.8394,1128000.0],["2014-04-09",44.0517,44.1381,43.47,44.0517,1136600.0],["2014-04-10",44.0281,44.6019,43.6822,43.7058,2187800.0],["2014-04-11",43.4621,43.6822,42.511,42.7468,1258000.0],["2014-04-14",43.0455,43.0455,42.3852,42.8018,1476500.0],["2014-04-15",42.8097,44.1224,42.7075,44.0988,2717400.0],["2014-04-16",44.4054,44.6805,44.0988,44.4133,1327700.0],["2014-04-17",44.4054,44.9164,44.2403,44.5155,915900.0],["2014-04-21",44.4526,44.539,44.0831,44.4133,887700.0],["2014-04-22",44.3425,44.7434,44.1224,44.5783,866200.0],["2014-04-23",44.6727,45.0657,44.4997,44.5783,919500.0],["2014-04-24",45.0028,45.0264,44.1696,45.0264,1155000.0],["2014-04-25",45.0264,45.2072,44.5233,44.7591,877600.0],["2014-04-28",44.8692,44.9714,44.3425,44.6491,1698600.0],["2014-04-29",45.8203,46.5199,44.2796,44.3347,3139000.0],["2014-04-30",43.5093,43.9731,42.3773,43.7844,2699300.0],["2014-05-01",43.7058,43.808,42.849,43.1634,1489400.0],["2014-05-02",43.1477,43.6115,42.9119,43.0848,982900.0],["2014-05-05",42.849,42.9747,42.4088,42.8725,752600.0],["2014-05-06",42.794,43.2656,42.6289,42.9669,898400.0],["2014-05-07",43.1162,43.6429,42.8804,43.415,1217300.0],["2014-05-08",43.3206,43.9888,42.9512,43.3678,1499500.0],["2014-05-09",43.297,43.3599,42.9197,43.3521,1182000.0],["2014-05-12",43.5486,43.7608,43.1555,43.3049,958900.0],["2014-05-13",43.3364,43.4388,42.9111,43.3364,791200.0],["2014-05-14",43.1159,43.1238,42.596,42.9268,1068700.0],["2014-05-15",42.7929,43.108,42.1156,42.5173,1384000.0],["2014-05-16",42.4385,42.6905,42.2888,42.596,804600.0],["2014-05-19",42.5251,42.785,42.47,42.5881,1567300.0],["2014-05-20",42.533,42.722,41.9659,42.2573,1608800.0],["2014-05-21",42.4227,42.7851,42.2495,42.4464,682900.0],["2014-05-22",42.4149,42.8008,42.4149,42.4858,532800.0],["2014-05-23",42.5566,42.8481,42.4306,42.5724,858400.0],["2014-05-27",42.8008,43.0135,42.3912,42.5645,935200.0],["2014-05-28",42.6275,42.9505,42.3991,42.722,658600.0],["2014-05-29",42.7929,43.0213,42.3755,42.9347,724600.0],["2014-05-30",42.8166,42.8796,42.4385,42.5015,1003300.0],["2014-06-02",42.5015,42.6511,42.2967,42.5881,578200.0],["2014-06-03",42.533,43.0607,42.533,42.8953,750600.0],["2014-06-04",42.8323,43.6909,42.8323,42.8402,1226400.0],["2014-06-05",43.0371,43.6515,42.9977,43.5333,1049700.0],["2014-06-06",43.5491,44.1398,43.5491,43.8484,890300.0],["2014-06-09",43.8799,44.4942,43.8405,44.2658,999600.0],["2014-06-10",44.0611,44.2658,43.5176,43.5885,1074500.0],["2014-06-11",43.3443,43.4231,43.0844,43.4073,766800.0],["2014-06-12",43.234,43.5255,42.9505,43.0056,1519900.0],["2014-06-13",43.0844,43.2891,42.9505,43.0686,534600.0],["2014-06-16",42.9189,43.1316,42.722,42.8638,1008500.0],["2014-06-17",42.8008,43.0529,42.4936,42.8244,848200.0],["2014-06-18",42.7851,43.234,42.4306,43.2261,1168200.0],["2014-06-19",43.2813,43.9193,43.2734,43.7302,1075200.0],["2014-06-20",43.7302,44.5021,43.7066,44.4706,1282500.0],["2014-06-23",44.5888,45.2583,44.5573,44.8172,1706000.0],["2014-06-24",44.6912,45.1322,43.8405,43.8799,1116700.0],["2014-06-25",43.7302,44.1241,43.62,43.8484,731600.0],["2014-06-26",43.809,44.2422,43.7933,44.195,821700.0],["2014-06-27",44.1556,44.8723,44.1083,44.1792,1291600.0],["2014-06-30",44.3131,45.0141,43.7145,44.2816,1876600.0],["2014-07-01",44.4155,44.5888,43.4939,43.7302,1583000.0],["2014-07-02",43.7854,43.9665,43.4388,43.7381,867500.0],["2014-07-03",44.0453,44.384,43.998,44.1713,600600.0],["2014-07-07",44.258,44.258,43.6593,43.935,936500.0],["2014-07-08",43.746,43.9744,43.3679,43.4073,1208700.0],["2014-07-09",43.0529,43.234,42.2179,42.4542,2725000.0],["2014-07-10",41.9423,42.4464,41.8084,41.9738,1417500.0],["2014-07-11",41.958,42.281,41.7611,42.1549,1232100.0],["2014-07-14",42.3361,42.6275,42.1234,42.1549,1076600.0],["2014-07-15",42.0447,42.1707,41.769,41.9817,1643800.0],["2014-07-16",42.0289,42.5094,41.6902,42.2888,1546500.0],["2014-07-17",42.218,42.7299,41.9186,41.9186,1806600.0],["2014-07-18",41.8241,42.2573,41.7611,41.8241,977500.0],["2014-07-21",41.6193,41.9738,41.4697,41.6272,1208100.0],["2014-07-22",41.9895,42.5251,41.9817,42.2888,1222900.0],["2014-07-23",42.3282,42.3282,41.5248,41.6272,944800.0],["2014-07-24",41.4697,41.7217,41.2413,41.6508,1998800.0],["2014-07-25",41.5721,41.5957,41.0601,41.2176,1099800.0],["2014-07-28",41.1231,41.1783,40.4694,40.9813,2362600.0],["2014-07-29",40.2488,40.5009,38.8783,39.0595,5339800.0],["2014-07-30",39.2091,39.3036,38.6499,38.8389,2270800.0],["2014-07-31",38.5948,38.8074,38.3348,38.3663,2139200.0],["2014-08-01",38.3033,38.516,37.7599,37.9883,2058900.0],["2014-08-04",37.941,38.264,37.6181,37.9016,2091600.0],["2014-08-05",37.7756,38.3112,37.6338,38.0277,2403500.0],["2014-08-06",37.878,38.3585,37.8229,37.9489,1273900.0],["2014-08-07",38.1458,38.4057,37.9253,37.9646,964100.0],["2014-08-08",38.067,38.4845,37.9174,38.4372,911800.0],["2014-08-11",38.7129,38.8862,38.4766,38.7444,899300.0],["2014-08-12",38.7523,38.9807,38.6263,38.8941,1284700.0],["2014-08-13",38.7915,38.9493,37.9468,37.9784,1448500.0],["2014-08-14",38.0731,38.4678,37.8284,38.4678,1203900.0],["2014-08-15",38.523,38.7204,38.0731,38.2783,843700.0],["2014-08-18",38.4283,38.9335,38.4283,38.9099,1086000.0],["2014-08-19",38.7914,38.9177,38.5151,38.6178,1245700.0],["2014-08-20",38.5625,38.7993,38.2704,38.5546,1177300.0],["2014-08-21",38.7283,39.2019,38.381,38.8704,1185100.0],["2014-08-22",38.2389,38.6651,37.9941,38.1994,1321600.0],["2014-08-25",38.4757,38.602,38.2704,38.3336,745100.0],["2014-08-26",38.4362,38.4915,38.1994,38.2231,796000.0],["2014-08-27",38.2783,38.6652,38.2231,38.2941,1166900.0],["2014-08-28",38.1126,38.2468,37.8994,38.0731,1109800.0],["2014-08-29",38.2073,38.6809,38.2073,38.5546,1327400.0],["2014-09-02",38.5546,38.7678,38.0257,38.1441,907400.0],["2014-09-03",38.3099,38.7362,37.931,38.0494,995600.0],["2014-09-04",38.0889,38.752,38.0889,38.2231,995000.0],["2014-09-05",38.1283,38.152,37.8047,38.0968,645900.0],["2014-09-08",37.9942,38.1284,37.7968,37.9863,466400.0],["2014-09-09",37.8836,37.9389,37.5916,37.6705,847400.0],["2014-09-10",37.6705,37.8363,37.2442,37.3705,1110300.0],["2014-09-11",37.1574,37.3626,36.889,37.2126,908600.0],["2014-09-12",37.0705,37.2837,36.8021,36.9284,865900.0],["2014-09-15",36.7706,37.2284,36.589,37.1337,723000.0],["2014-09-16",36.9521,37.0863,36.6127,36.6522,1401200.0],["2014-09-17",36.81,37.0548,36.5969,36.6285,1004200.0],["2014-09-18",36.6522,36.7706,36.4943,36.6364,724600.0],["2014-09-19",36.7943,36.8337,36.1706,36.3838,1435300.0],["2014-09-22",36.1469,36.218,35.8706,35.9338,919700.0],["2014-09-23",35.8075,36.1785,35.5786,36.1232,1470100.0],["2014-09-24",36.1311,36.3206,35.9733,36.1627,1162700.0],["2014-09-25",35.9338,36.0838,35.7759,35.8785,1543100.0],["2014-09-26",35.8785,36.4153,35.8154,36.3601,1205300.0],["2014-09-29",36.0364,36.3601,35.7127,36.2969,1140900.0],["2014-09-30",36.3995,36.7469,35.8627,35.8864,1689000.0],["2014-10-01",35.7128,36.2101,35.5233,35.768,1679900.0],["2014-10-02",35.7443,36.2732,35.6259,36.1153,2343800.0],["2014-10-03",36.4232,36.7153,36.3364,36.66,1968700.0],["2014-10-06",36.889,37.3942,36.7627,37.1811,1615100.0],["2014-10-07",35.1286,35.4759,33.1551,33.2577,7252600.0],["2014-10-08",33.6919,33.9445,33.0209,33.7472,4386400.0],["2014-10-09",33.6524,33.8735,33.2972,33.3446,2192900.0],["2014-10-10",33.2735,33.8735,33.1551,33.2182,1893700.0],["2014-10-13",33.3288,34.0945,33.2498,33.4235,2173800.0],["2014-10-14",33.6524,35.2707,33.5656,34.4339,2194400.0],["2014-10-15",34.0945,35.5864,33.8892,35.3417,2424800.0],["2014-10-16",34.8444,35.8864,34.7497,35.7049,1706600.0],["2014-10-17",35.847,35.8943,34.2997,34.3629,2451700.0],["2014-10-20",34.3392,34.3471,33.5024,34.2603,1869700.0],["2014-10-21",34.5444,35.3891,34.3629,35.2865,1121500.0],["2014-10-22",35.3733,35.768,34.7023,34.7181,1046000.0],["2014-10-23",35.3023,35.7286,35.1444,35.5233,1294500.0],["2014-10-24",35.5391,35.9417,35.247,35.7601,951400.0],["2014-10-27",35.4996,35.547,34.8918,35.2391,1260100.0],["2014-10-28",35.6101,36.4153,35.1365,35.7286,2513600.0],["2014-10-29",35.768,36.1075,34.8444,34.9865,1767500.0],["2014-10-30",34.7892,34.8997,34.3076,34.6944,1546800.0],["2014-10-31",35.1128,35.1128,34.5523,34.9786,1409600.0],["2014-11-03",34.9786,34.9944,34.0471,34.3629,1545000.0],["2014-11-04",34.1497,34.276,34.0234,34.1813,929900.0],["2014-11-05",34.4181,34.6392,34.0945,34.4023,1012200.0],["2014-11-06",34.4813,35.4996,34.3787,35.2391,1215900.0],["2014-11-07",35.2628,36.1706,35.2549,35.9575,895300.0],["2014-11-10",35.918,36.1548,35.4602,35.7128,1117200.0],["2014-11-11",35.7286,35.8391,35.4838,35.6101,813300.0],["2014-11-12",35.4519,35.808,35.2382,35.4914,1052000.0],["2014-11-13",35.3411,35.6893,34.5656,34.89,1138900.0],["2014-11-14",34.7159,35.2382,34.621,34.9613,1125200.0],["2014-11-17",34.8109,35.3015,34.4706,35.1828,743200.0],["2014-11-18",35.1512,35.5389,34.89,35.2857,723900.0],["2014-11-19",35.1116,35.4598,34.6922,34.8188,1216700.0],["2014-11-20",34.621,35.1195,34.5418,34.9533,1097600.0],["2014-11-21",35.4202,35.7921,35.3886,35.5626,1436100.0],["2014-11-24",35.618,35.9188,34.9929,35.1432,1460900.0],["2014-11-25",35.2619,35.4756,34.7318,35.3411,1682100.0],["2014-11-26",34.8267,34.8346,33.8929,34.5102,2504800.0],["2014-11-28",34.344,34.344,33.3153,33.3865,1242500.0],["2014-12-01",33.3944,34.2807,32.8879,34.1145,2239000.0],["2014-12-02",34.0829,34.7318,34.0037,34.3598,2071500.0],["2014-12-03",34.3836,35.1828,34.3836,34.6922,1470600.0],["2014-12-04",34.5972,34.6051,34.1778,34.5339,779200.0],["2014-12-05",34.526,34.9296,34.4073,34.7239,1038500.0],["2014-12-08",34.5893,34.9375,34.1857,34.3756,1098800.0],["2014-12-09",34.067,34.8267,34.0275,34.803,966600.0],["2014-12-10",34.526,34.5418,33.98,34.0275,1626600.0],["2014-12-11",34.0354,34.3519,33.8296,33.9642,1299200.0],["2014-12-12",33.6239,33.6239,33.1174,33.3627,2300900.0],["2014-12-15",33.8296,34.9454,33.5368,34.7001,3877300.0],["2014-12-16",34.6447,35.895,34.5102,34.7634,3428900.0],["2014-12-17",34.9533,35.1274,34.2649,34.9454,1888400.0],["2014-12-18",35.444,35.5468,34.7159,35.2066,1314000.0],["2014-12-19",35.2066,36.0216,35.1432,35.8396,2040200.0],["2014-12-22",35.8713,35.9583,35.4044,35.6101,2037400.0],["2014-12-23",35.8713,36.718,35.7526,36.6151,1414900.0],["2014-12-24",36.5202,36.5518,35.9741,35.9741,570500.0],["2014-12-26",36.1641,36.6705,36.0058,36.4648,758100.0],["2014-12-29",36.5202,36.8921,36.2749,36.7259,863000.0],["2014-12-30",36.536,36.6705,35.9742,36.172,966900.0],["2014-12-31",36.3224,36.3224,35.5943,35.7684,1603100.0],["2015-01-02",35.7763,35.9821,35.2936,35.626,1208600.0],["2015-01-05",35.3965,35.3965,33.8929,33.9879,1472700.0],["2015-01-06",34.1778,34.3123,33.3944,33.8296,1440300.0],["2015-01-07",33.9167,33.9642,33.2915,33.8059,1502200.0],["2015-01-08",34.067,34.5418,33.6872,34.526,1085700.0],["2015-01-09",34.621,34.6605,33.9958,34.162,835500.0],["2015-01-12",34.0275,34.3519,33.7347,34.2095,1126300.0],["2015-01-13",34.4152,34.6685,33.8613,34.2253,775300.0],["2015-01-14",33.9721,34.4548,33.5764,34.4073,1074600.0],["2015-01-15",34.6684,34.8425,34.0196,34.0196,970100.0],["2015-01-16",33.885,34.439,33.885,34.2886,924300.0],["2015-01-20",34.3282,34.6526,34.0354,34.4785,998900.0],["2015-01-21",34.3124,34.803,34.2332,34.7239,855600.0],["2015-01-22",34.9533,35.254,34.7238,35.1195,1133300.0],["2015-01-23",34.9375,35.1749,34.4627,34.5181,798500.0],["2015-01-26",34.6368,35.3015,34.3994,35.2778,1233000.0],["2015-01-27",34.5972,34.7555,34.1304,34.2649,1082000.0],["2015-01-28",34.4627,34.4627,33.9879,34.0433,1032300.0],["2015-01-29",34.0275,34.6605,33.8929,34.5339,1045000.0],["2015-01-30",34.3677,34.5576,34.0987,34.2965,1424800.0],["2015-02-02",34.3519,35.436,34.2411,35.3806,2092100.0],["2015-02-03",36.6547,38.9891,35.167,38.7438,4260400.0],["2015-02-04",38.3561,38.8625,37.5093,37.6834,2820300.0],["2015-02-05",37.7705,38.6884,37.5172,38.6489,1411200.0],["2015-02-06",38.6726,38.9338,38.3482,38.6884,943400.0],["2015-02-09",38.4115,39.3453,38.4115,38.9179,1098000.0],["2015-02-10",39.0129,39.0129,38.1187,38.3561,987700.0],["2015-02-11",38.2133,38.8321,37.888,38.7131,646400.0],["2015-02-12",39.0859,39.197,38.4275,38.721,747400.0],["2015-02-13",38.8638,39.665,38.8083,39.4905,1231100.0],["2015-02-17",39.3636,39.6412,39.07,39.546,1107500.0],["2015-02-18",39.3239,40.4187,39.3239,40.0775,1181700.0],["2015-02-19",39.7523,40.2759,39.6333,40.0537,1112900.0],["2015-02-20",39.6571,40.0537,39.1811,40.0299,1056900.0],["2015-02-23",39.8475,40.1331,39.3953,39.546,1001500.0],["2015-02-24",39.6174,40.0775,39.5857,39.7285,795800.0],["2015-02-25",39.7682,40.1807,39.5778,40.0061,868300.0],["2015-02-26",39.9268,40.2838,39.5619,39.6254,853600.0],["2015-02-27",39.4826,39.8078,39.2922,39.4588,794500.0],["2015-03-02",39.2366,39.8316,38.9907,39.6174,998000.0],["2015-03-03",39.6809,39.903,39.4984,39.6492,698700.0],["2015-03-04",39.554,39.6968,39.2525,39.6333,634000.0],["2015-03-05",39.5857,39.5857,39.0304,39.2842,706900.0],["2015-03-06",38.951,39.2763,38.6655,38.7051,1000600.0],["2015-03-09",38.8559,39.4191,38.8559,39.0225,1058500.0],["2015-03-10",38.6734,38.9907,37.9991,38.0864,1872900.0],["2015-03-11",38.2212,38.2212,37.3248,37.5628,1645800.0],["2015-03-12",37.8325,37.9039,37.2772,37.5707,1259500.0],["2015-03-13",37.3962,37.5152,36.9757,37.2851,1248500.0],["2015-03-16",37.3327,37.6421,37.0392,37.4438,1031000.0],["2015-03-17",37.1979,37.6183,37.1979,37.301,896900.0],["2015-03-18",37.0868,38.2371,36.9123,38.007,912700.0],["2015-03-19",37.8008,37.8008,37.0868,37.539,766300.0],["2015-03-20",37.7532,37.9039,37.539,37.7452,1843300.0],["2015-03-23",37.7849,37.9753,37.4914,37.4993,887200.0],["2015-03-24",37.4517,37.5866,37.0471,37.3327,924600.0],["2015-03-25",37.4993,37.5548,36.9916,37.2217,768100.0],["2015-03-26",37.1979,37.4517,37.0154,37.0551,563600.0],["2015-03-27",36.9361,37.2296,36.6346,37.1503,594300.0],["2015-03-30",37.42,38.3878,37.3644,38.1339,1049400.0],["2015-03-31",37.9753,38.1657,37.65,37.7928,883500.0],["2015-04-01",37.8087,37.9991,37.4517,37.6659,835800.0],["2015-04-02",37.5469,38.4195,37.5469,37.7611,868300.0],["2015-04-06",36.8012,37.6342,36.6346,37.2534,2037700.0],["2015-04-07",37.1899,37.3089,36.8409,37.2217,1108600.0],["2015-04-08",37.3565,37.7928,37.182,37.3169,882800.0],["2015-04-09",37.3169,37.658,37.2693,37.4041,983800.0],["2015-04-10",37.6976,38.0149,37.6818,37.8563,674700.0],["2015-04-13",37.9356,38.0467,37.4676,37.5628,437600.0],["2015-04-14",37.6183,37.8008,37.3565,37.5231,667400.0],["2015-04-15",37.7294,39.4826,37.6104,39.2208,1673700.0],["2015-04-16",38.3323,38.713,37.9277,38.2847,1557400.0],["2015-04-17",37.9515,38.2688,37.5866,38.1498,805500.0],["2015-04-20",38.2609,38.7289,37.9832,38.6655,1265100.0],["2015-04-21",38.84,38.9273,37.9912,38.3323,916600.0],["2015-04-22",38.3719,38.4909,38.0546,38.2054,1039900.0],["2015-04-23",38.5306,39.0383,38.4354,38.7686,1101400.0],["2015-04-24",38.3878,38.8003,38.1736,38.3244,1323500.0],["2015-04-27",38.3719,38.8559,38.2609,38.4195,2049100.0],["2015-04-28",38.9035,39.9982,37.777,39.665,4233400.0],["2015-04-29",39.5857,41.1247,39.4905,40.9184,2411000.0],["2015-04-30",40.855,41.1723,40.5218,40.8629,1630000.0],["2015-05-01",41.1723,41.5848,40.728,41.0612,1226600.0],["2015-05-04",40.974,41.1643,40.7677,40.8946,877500.0],["2015-05-05",40.8153,41.2278,40.3869,40.5139,927400.0],["2015-05-06",40.8074,40.8232,40.3473,40.6408,737300.0],["2015-05-07",40.4742,40.4742,39.9268,40.371,1215600.0],["2015-05-08",40.7042,40.7836,40.3552,40.4266,1407200.0],["2015-05-11",40.4583,40.8312,40.4107,40.6884,942000.0],["2015-05-12",40.5694,40.7518,40.2917,40.4583,648400.0],["2015-05-13",40.5776,41.1183,40.4822,40.8957,710600.0],["2015-05-14",41.0706,41.4841,40.8002,41.3012,572000.0],["2015-05-15",41.166,41.166,40.3311,40.6651,1349800.0],["2015-05-18",40.5538,40.7128,40.1482,40.5458,804900.0],["2015-05-19",40.506,40.7128,40.0289,40.681,969700.0],["2015-05-20",40.6651,40.8161,40.3231,40.673,820500.0],["2015-05-21",40.7525,41.4523,40.7525,41.2932,909300.0],["2015-05-22",41.3489,41.6749,41.0945,41.2376,626700.0],["2015-05-26",40.9593,40.9911,40.5776,40.9195,785600.0],["2015-05-27",41.0308,41.3728,40.8957,41.2137,610300.0],["2015-05-28",41.0388,41.0865,40.6174,41.007,758900.0],["2015-05-29",40.9116,40.9275,40.2913,40.3788,994700.0],["2015-06-01",40.5458,40.5696,39.6472,40.0369,968000.0],["2015-06-02",40.013,40.4265,39.8301,40.2357,960100.0],["2015-06-03",40.3629,40.7128,40.1562,40.4663,515300.0],["2015-06-04",40.2277,40.6492,39.9733,40.4583,621400.0],["2015-06-05",40.2834,40.6412,39.8937,40.6253,458400.0],["2015-06-08",40.5537,40.7525,40.5537,40.5696,542500.0],["2015-06-09",40.681,41.2774,40.4345,40.7048,1063100.0],["2015-06-10",40.9513,41.3807,40.8241,40.9911,625600.0],["2015-06-11",41.007,41.1978,40.6889,40.8798,783100.0],["2015-06-12",40.7843,41.007,40.506,40.6571,650000.0],["2015-06-15",40.3868,40.8241,40.0766,40.6651,801300.0],["2015-06-16",40.681,40.8718,40.5537,40.8321,715900.0],["2015-06-17",41.0706,41.3807,40.7764,40.9116,699800.0],["2015-06-18",40.9036,41.341,40.6889,41.1104,586200.0],["2015-06-19",41.8499,42.6848,41.6193,41.8896,1924900.0],["2015-06-22",42.7802,43.7663,42.7723,43.7106,2041500.0],["2015-06-23",43.7185,44.5853,43.7106,43.7901,959500.0],["2015-06-24",43.5992,43.8776,43.3289,43.5356,1017500.0],["2015-06-25",43.4164,43.6072,43.1222,43.2414,1030300.0],["2015-06-26",43.3687,45.0226,43.1619,44.792,2577300.0],["2015-06-29",44.14,45.0783,44.0684,44.2195,1274900.0],["2015-06-30",44.4978,45.5315,44.1082,45.1498,1927100.0],["2015-07-01",45.2611,45.277,43.6231,43.9332,2019200.0],["2015-07-02",44.1081,44.4978,43.7185,43.9173,954600.0],["2015-07-06",43.5595,43.965,43.1858,43.3528,1299000.0],["2015-07-07",43.2176,43.2176,42.5178,43.138,1341200.0],["2015-07-08",42.8677,42.9393,42.3985,42.6212,1095500.0],["2015-07-09",43.1222,43.3369,42.494,42.494,760600.0],["2015-07-10",43.2414,43.2812,42.5576,42.9154,740000.0],["2015-07-13",43.5038,43.7344,43.0903,43.4561,814400.0],["2015-07-14",43.4959,43.6072,43.0744,43.4084,691400.0],["2015-07-15",43.6708,44.0525,43.2891,43.3845,1021400.0],["2015-07-16",43.7503,43.8776,43.4561,43.6867,1152000.0],["2015-07-17",43.6629,43.6629,42.7882,43.0983,996000.0],["2015-07-20",43.1142,43.2573,42.7007,42.9472,505600.0],["2015-07-21",42.7564,43.2176,42.4065,42.5258,844300.0],["2015-07-22",42.3588,42.9552,42.0884,42.7325,757100.0],["2015-07-23",42.5894,42.7961,41.6829,42.3031,1274300.0],["2015-07-24",42.2872,42.2872,41.5556,41.5875,1296700.0],["2015-07-27",41.5159,41.7067,40.9752,41.1581,1395100.0],["2015-07-28",42.5417,43.0904,39.9653,41.5398,3723400.0],["2015-07-29",41.6034,43.7503,41.6034,43.6469,2345600.0],["2015-07-30",43.3528,43.7662,42.9154,43.639,1041600.0],["2015-07-31",43.7742,43.8219,43.3846,43.7424,868300.0],["2015-08-03",43.7106,43.7662,42.9711,43.4164,831400.0],["2015-08-04",43.472,43.8537,43.0983,43.313,554600.0],["2015-08-05",43.6152,44.5296,43.6152,44.3229,929500.0],["2015-08-06",44.3229,44.8079,43.9014,44.7205,1015900.0],["2015-08-07",44.6727,45.4441,44.5535,45.2691,1281100.0],["2015-08-10",45.4361,46.0404,45.1896,46.0166,874500.0],["2015-08-11",45.4679,45.8257,45.1021,45.3884,556800.0],["2015-08-12",45.2689,45.2689,43.1413,43.7708,1638100.0],["2015-08-13",43.6273,43.7628,42.9022,43.2767,1049300.0],["2015-08-14",43.4202,43.6194,43.0536,43.5557,1043500.0],["2015-08-17",43.2767,43.2927,42.2807,42.8066,1195300.0],["2015-08-18",42.6632,42.8464,42.1532,42.4082,860800.0],["2015-08-19",42.2329,42.2408,41.2288,41.4679,1111700.0],["2015-08-20",41.3404,41.7229,41.1651,41.1651,1662800.0],["2015-08-21",40.4479,40.671,38.902,38.918,2117500.0],["2015-08-24",36.8382,38.8224,36.0812,37.3084,1965200.0],["2015-08-25",38.2327,38.3124,36.8621,36.886,1589700.0],["2015-08-26",37.651,37.7626,36.9896,37.5235,1108800.0],["2015-08-27",37.9219,39.0295,37.7466,38.7746,1108400.0],["2015-08-28",38.5036,39.1092,38.4797,38.9658,914400.0],["2015-08-31",38.8303,39.5873,38.4957,39.0774,953900.0],["2015-09-01",38.2725,38.408,37.412,37.659,1575300.0],["2015-09-02",38.0255,38.1769,37.5474,38.1769,1105800.0],["2015-09-03",38.0016,38.8065,37.8104,38.6949,1041000.0],["2015-09-04",38.3363,38.5116,37.8741,37.906,872800.0],["2015-09-08",38.5753,38.7267,38.2008,38.6152,919000.0],["2015-09-09",38.8702,39.436,38.5116,38.5993,970900.0],["2015-09-10",38.5275,38.7666,38.153,38.6152,1054000.0],["2015-09-11",38.2725,38.4718,37.5952,37.7705,969300.0],["2015-09-14",37.7785,38.0096,37.3323,37.7227,730800.0],["2015-09-15",37.8502,38.4319,37.651,38.3602,859000.0],["2015-09-16",38.4638,38.6232,37.5713,37.8183,1405800.0],["2015-09-17",37.651,37.7387,37.1091,37.2048,1187800.0],["2015-09-18",36.7585,36.8303,36.0573,36.384,2435300.0],["2015-09-21",36.6231,36.7824,36.1609,36.4876,921400.0],["2015-09-22",36.0015,36.4956,35.5792,36.384,1379300.0],["2015-09-23",36.4,36.4557,35.6908,35.7306,1245400.0],["2015-09-24",34.878,36.0175,34.4318,35.8183,2125200.0],["2015-09-25",35.8661,37.2048,35.8262,36.5673,1915100.0],["2015-09-28",36.3521,36.5514,35.8581,36.3362,1424700.0],["2015-09-29",36.392,36.9817,36.2565,36.9418,1188900.0],["2015-09-30",37.3163,37.5633,36.7745,37.157,1771600.0],["2015-10-01",35.8182,36.1689,34.352,34.9258,3223400.0],["2015-10-02",33.858,35.0931,33.3958,35.0772,1615300.0],["2015-10-05",35.3401,36.5434,35.2047,36.4796,1638900.0],["2015-10-06",36.4159,37.0215,36.2406,36.8621,1659800.0],["2015-10-07",37.0374,37.4598,36.0334,36.894,1328800.0],["2015-10-08",36.7187,38.0175,36.7107,37.914,850600.0],["2015-10-09",38.0255,38.2327,37.2765,37.4598,910200.0],["2015-10-12",37.4916,37.7227,36.639,36.902,864200.0],["2015-10-13",36.6151,36.7107,35.9139,36.3442,1637900.0],["2015-10-14",36.2804,36.5992,35.8262,36.2167,933500.0],["2015-10-15",36.121,36.2007,34.9577,35.627,1396800.0],["2015-10-16",35.7386,35.7386,34.9656,35.2525,1043200.0],["2015-10-19",35.1409,35.1728,34.5035,34.9497,848200.0],["2015-10-20",34.7903,35.7625,34.5592,35.3561,1019200.0],["2015-10-21",35.4676,36.4796,35.4597,35.7465,1093100.0],["2015-10-22",35.7943,37.1968,35.6748,36.8542,1217700.0],["2015-10-23",37.0215,37.2685,36.639,36.9179,1060000.0],["2015-10-26",36.894,37.0534,35.6669,35.7306,1146900.0],["2015-10-27",35.3322,35.5155,34.8063,35.388,1655000.0],["2015-10-28",36.4,38.7506,35.0931,38.7267,3874300.0],["2015-10-29",38.7506,39.0455,38.4399,38.7666,1576000.0],["2015-10-30",38.8144,39.0614,38.2486,38.5594,1410900.0],["2015-11-02",38.7108,40.0575,38.6789,39.9061,1758300.0],["2015-11-03",39.8981,39.9698,39.3881,39.4519,1298100.0],["2015-11-04",39.683,39.7069,38.1132,38.2486,1568500.0],["2015-11-05",38.3363,39.2925,38.0654,38.7666,1049500.0],["2015-11-06",38.7108,38.8303,37.7944,38.5594,914300.0],["2015-11-09",38.4638,38.4877,37.8263,38.145,881800.0],["2015-11-10",38.0255,38.9021,38.0255,38.6232,1207000.0],["2015-11-11",38.7985,38.7985,37.8104,37.9219,777100.0],["2015-11-12",37.6184,37.6823,36.2204,36.3082,1301300.0],["2015-11-13",36.2843,36.9793,36.0446,36.8914,1281500.0],["2015-11-16",36.7876,37.6583,36.7876,37.6184,758900.0],["2015-11-17",37.8101,37.8101,37.1471,37.3468,600700.0],["2015-11-18",37.6423,38.4731,37.4746,38.4492,882100.0],["2015-11-19",38.2255,38.7767,38.0577,38.5131,696900.0],["2015-11-20",38.7048,39.3519,38.593,38.8566,680600.0],["2015-11-23",38.545,39.248,38.4332,38.4572,686600.0],["2015-11-24",38.2814,39.5037,37.8341,39.256,1074400.0],["2015-11-25",39.6475,40.2466,39.312,39.7833,1230800.0],["2015-11-27",39.7273,40.1907,39.6794,39.975,427200.0],["2015-11-30",40.1827,40.5262,39.7913,40.1507,1435300.0],["2015-12-01",39.967,40.9257,39.967,40.5662,1308800.0],["2015-12-02",40.5582,40.9895,40.3425,40.8458,1283900.0],["2015-12-03",40.8298,41.1094,39.8072,39.9431,947200.0],["2015-12-04",39.8552,41.1573,39.7753,41.0934,1178800.0],["2015-12-07",40.9656,41.0535,40.1827,40.3904,933500.0],["2015-12-08",39.8072,40.5981,39.4478,40.3664,1342700.0],["2015-12-09",40.2466,41.3251,40.0868,40.1507,1109500.0],["2015-12-10",40.1667,40.6221,40.0549,40.2945,854700.0],["2015-12-11",39.6794,39.7114,38.7288,39.1682,1208200.0],["2015-12-14",39.304,39.6315,38.7128,39.4797,1051900.0],["2015-12-15",39.5596,39.7433,36.3721,36.7796,4139200.0],["2015-12-16",36.7796,37.0751,35.6532,36.3482,2178500.0],["2015-12-17",36.3721,36.484,35.5174,35.6132,1288700.0],["2015-12-18",35.5733,35.5733,34.9182,35.1259,1525100.0],["2015-12-21",35.3815,35.5813,34.9342,35.3975,824800.0],["2015-12-22",35.4854,36.2683,35.4774,35.9967,605600.0],["2015-12-23",36.3242,36.8754,36.1325,36.7875,560700.0],["2015-12-24",36.7636,37.0751,36.5958,36.7875,254100.0],["2015-12-28",36.6837,36.9473,36.2923,36.8195,693400.0],["2015-12-29",36.9873,37.2828,34.3031,36.8754,650600.0],["2015-12-30",36.8914,37.5065,36.6358,36.9313,725400.0],["2015-12-31",36.6278,36.9473,36.2603,36.2603,1099700.0],["2016-01-04",35.4534,35.9807,34.7105,35.9487,1574200.0],["2016-01-05",35.9487,36.6358,35.9328,36.468,1330100.0],["2016-01-06",35.757,36.484,35.7331,36.1325,1097200.0],["2016-01-07",35.3177,36.5958,35.102,36.1565,2583100.0],["2016-01-08",36.3801,36.7157,35.8289,36.0047,1273400.0],["2016-01-11",36.0446,36.3721,35.6612,36.1165,1626300.0],["2016-01-12",36.508,36.8195,35.1659,36.2044,1109300.0],["2016-01-13",36.452,37.3787,35.8449,35.9248,1904700.0],["2016-01-14",36.1325,36.5639,35.1499,36.0446,1402200.0],["2016-01-15",35.078,36.3322,34.9582,35.7331,2289600.0],["2016-01-19",36.1485,36.492,35.0221,35.6372,1304400.0],["2016-01-20",34.9662,35.8369,34.5108,35.5254,1400100.0],["2016-01-21",35.5254,35.8529,35.086,35.3336,1292900.0],["2016-01-22",36.0526,37.2589,36.0286,36.7077,1118200.0],["2016-01-25",36.452,36.7636,35.2777,35.3496,1007700.0],["2016-01-26",35.749,37.5145,35.6771,37.211,1554100.0],["2016-01-27",36.9713,38.7128,36.3082,37.5145,1305700.0],["2016-01-28",38.0258,38.4891,36.9074,37.6663,1137800.0],["2016-01-29",38.1776,38.9764,37.7781,38.9604,1737100.0],["2016-02-01",38.7368,39.304,37.9299,38.6089,2173000.0],["2016-02-02",36.7636,37.3547,33.8717,35.1659,4289300.0],["2016-02-03",35.2138,35.9967,34.343,35.5892,1673000.0],["2016-02-04",35.5413,38.4252,35.4694,37.6903,2005500.0],["2016-02-05",37.3867,37.9699,37.2988,37.7941,1512200.0],["2016-02-08",37.163,37.9459,36.8834,37.4506,1235600.0],["2016-02-09",36.8115,37.3468,36.2044,37.0512,1261400.0],["2016-02-10",37.3228,37.4426,35.5333,35.9727,1142400.0],["2016-02-11",35.2917,36.9021,35.0514,36.5976,1276600.0],["2016-02-12",37.4068,37.4068,36.0208,36.6297,839000.0],["2016-02-16",37.4068,37.9436,36.822,37.9276,1491600.0],["2016-02-17",38.4563,39.5059,38.2801,39.4578,1147300.0],["2016-02-18",39.4338,39.7863,37.9276,38.2641,855000.0],["2016-02-19",37.559,37.559,35.0834,37.1745,1160800.0],["2016-02-22",37.567,38.1519,37.2786,37.8555,1302000.0],["2016-02-23",37.7673,38.2881,37.3507,37.4068,705600.0],["2016-02-24",36.8139,37.8635,36.5175,37.7353,665300.0],["2016-02-25",38.4243,38.4243,37.5991,38.3842,734100.0],["2016-02-26",38.5845,38.8089,38.1359,38.3682,495700.0],["2016-02-29",38.4644,39.7462,37.9436,39.6501,1468700.0],["2016-03-01",39.8985,40.291,39.2415,40.283,921900.0],["2016-03-02",40.3231,40.6115,39.9065,40.4673,1086400.0],["2016-03-03",40.4352,40.948,40.0266,40.9079,1793300.0],["2016-03-04",40.948,42.1818,40.5875,41.8213,1311400.0],["2016-03-07",41.5649,42.7426,41.3406,42.6865,953500.0],["2016-03-08",42.302,42.3981,41.1563,41.2685,1280600.0],["2016-03-09",41.5409,42.1017,41.3005,41.8613,578900.0],["2016-03-10",41.8774,41.8774,40.2189,41.2124,1019300.0],["2016-03-11",41.629,41.7892,40.9881,41.6771,652200.0],["2016-03-14",41.4127,41.8053,40.94,41.1082,833800.0],["2016-03-15",40.4272,40.8358,39.8985,40.6115,1185600.0],["2016-03-16",40.6436,41.613,40.4032,41.5889,706100.0],["2016-03-17",41.5889,42.4622,41.3886,42.1418,1057300.0],["2016-03-18",42.1257,42.4782,41.4608,41.8613,1472500.0],["2016-03-21",41.8533,42.2699,41.4928,41.7251,605000.0],["2016-03-22",41.3085,41.645,41.0842,41.4287,593000.0],["2016-03-23",41.2364,41.4848,40.4433,40.8519,855500.0],["2016-03-24",40.5875,41.0121,40.0827,40.8679,581700.0],["2016-03-28",41.0281,41.0361,40.2109,40.5714,559300.0],["2016-03-29",40.3631,41.2765,40.3631,41.1403,657700.0],["2016-03-30",41.2605,41.5088,40.9961,41.1723,617600.0],["2016-03-31",41.2204,41.2444,39.7302,39.8183,1711500.0],["2016-04-01",39.3697,40.1148,38.4564,40.0106,1246700.0],["2016-04-04",39.9225,40.0427,39.3857,39.5139,529800.0],["2016-04-05",39.2735,39.8424,38.937,39.0011,1215100.0],["2016-04-06",39.0492,39.2175,38.4323,39.2014,747700.0],["2016-04-07",38.905,39.0332,38.3522,38.6326,899700.0],["2016-04-08",39.1854,39.61,38.8089,38.9611,854000.0],["2016-04-11",39.2255,39.7943,38.8169,38.8329,572600.0],["2016-04-12",38.8329,39.4899,38.6727,39.2014,625800.0],["2016-04-13",39.7462,40.7477,39.586,40.5795,1164100.0],["2016-04-14",40.6596,40.6916,40.0587,40.2029,944500.0],["2016-04-15",40.1629,40.3712,39.6902,40.259,513800.0],["2016-04-18",40.259,40.6275,39.7783,40.3952,442500.0],["2016-04-19",40.5715,41.8934,40.4353,41.8694,1025300.0],["2016-04-20",41.9254,42.7026,41.8373,42.3581,995200.0],["2016-04-21",42.5263,42.8228,42.0216,42.0857,688900.0],["2016-04-22",42.1498,42.8228,41.7492,42.4943,983700.0],["2016-04-25",42.4622,42.5984,42.0376,42.4943,808400.0],["2016-04-26",42.7747,42.9269,42.2139,42.6465,1607200.0],["2016-04-27",44.0646,44.8657,40.964,43.2394,2950000.0],["2016-04-28",43.2554,43.6319,41.7251,42.7506,1566800.0],["2016-04-29",42.7987,43.7761,42.6225,42.8388,1468200.0],["2016-05-02",42.8788,42.983,42.1498,42.6545,1139900.0],["2016-05-03",42.0456,42.294,41.8133,42.1257,846500.0],["2016-05-04",41.9815,42.334,41.1162,41.3246,1001100.0],["2016-05-05",41.613,41.645,40.6516,40.7237,891300.0],["2016-05-06",40.5715,41.5088,40.3952,41.1643,790100.0],["2016-05-09",40.7557,41.1803,40.3872,40.9079,1059000.0],["2016-05-10",41.1002,42.1257,40.932,41.9334,1391900.0],["2016-05-11",41.8213,42.2058,41.5649,41.8293,588200.0],["2016-05-12",42.1104,42.4718,41.492,42.1104,1277200.0],["2016-05-13",41.9016,42.0783,41.2269,41.3394,749700.0],["2016-05-16",41.4598,41.9899,41.4438,41.5562,825900.0],["2016-05-17",41.5642,41.998,40.9619,41.1546,608300.0],["2016-05-18",41.0181,41.5803,40.8093,41.251,881200.0],["2016-05-19",40.8253,41.0823,40.4398,40.9779,1097400.0],["2016-05-20",41.01,41.259,39.6848,39.998,1810300.0],["2016-05-23",39.7892,40.6567,39.5483,40.1988,631300.0],["2016-05-24",40.6245,41.3474,40.4157,41.0904,1038900.0],["2016-05-25",41.3634,41.6044,41.0422,41.4357,718400.0],["2016-05-26",41.6205,41.6928,41.1948,41.3715,532500.0],["2016-05-27",41.243,41.516,40.9056,41.2189,472700.0],["2016-05-31",41.4759,42.512,41.4438,41.7088,1119600.0],["2016-06-01",41.3875,41.9739,41.1466,41.6365,1126700.0],["2016-06-02",41.6847,42.263,41.4357,42.2389,839300.0],["2016-06-03",42.3353,43.0501,42.2791,42.6566,831400.0],["2016-06-06",42.9297,44.2549,42.7851,44.1665,887900.0],["2016-06-07",44.0541,44.3994,43.8453,44.1264,690500.0],["2016-06-08",44.4235,44.4235,43.9657,44.0862,467700.0],["2016-06-09",43.5641,43.9657,42.5843,43.8051,366600.0],["2016-06-10",43.2348,43.7087,43.0903,43.1947,719300.0],["2016-06-13",43.0822,43.6284,42.4558,42.4558,697100.0],["2016-06-14",42.255,42.6807,41.8935,42.2469,493800.0],["2016-06-15",42.4799,42.6405,41.9819,42.014,483100.0],["2016-06-16",41.7731,41.7972,41.002,41.6687,699600.0],["2016-06-17",41.8213,42.3514,41.6687,41.8454,1143200.0],["2016-06-20",42.1827,42.6244,42.0783,42.1988,587800.0],["2016-06-21",42.1024,42.1024,41.4036,41.4197,1046300.0],["2016-06-22",41.6687,42.1506,41.5,41.6526,593000.0],["2016-06-23",42.3032,42.4799,41.6847,41.9658,672200.0],["2016-06-24",40.231,40.3996,38.8013,38.8174,1875500.0],["2016-06-27",37.7492,38.0463,35.8858,36.5524,1914100.0],["2016-06-28",37.0343,37.3958,36.1509,37.0424,1159200.0],["2016-06-29",37.5002,37.8777,37.0504,37.3074,964800.0],["2016-06-30",37.5243,37.9018,37.0906,37.8536,1430900.0],["2016-07-01",37.8536,38.3034,37.7331,37.8937,966500.0],["2016-07-05",37.5002,37.717,36.5203,37.1227,869900.0],["2016-07-06",36.8898,37.5323,36.7372,37.5323,993500.0],["2016-07-07",37.7492,38.0062,37.2432,37.5002,620200.0],["2016-07-08",37.9339,38.4319,37.9339,38.3114,586100.0],["2016-07-11",38.7772,38.8334,38.2471,38.4238,326900.0],["2016-07-12",38.9298,39.3394,38.6005,39.2109,482200.0],["2016-07-13",39.5804,39.6206,38.8415,39.1547,890500.0],["2016-07-14",39.7491,40.0141,39.484,39.5402,680600.0],["2016-07-15",39.6206,39.8535,39.3234,39.6125,557800.0],["2016-07-18",39.3234,40.1587,39.2672,40.0864,546900.0],["2016-07-19",39.7812,39.7812,39.0423,39.3475,415000.0],["2016-07-20",39.4037,39.6366,39.1869,39.2511,474400.0],["2016-07-21",39.6607,40.3274,39.5242,39.6045,869400.0],["2016-07-22",39.2993,39.5001,38.5041,38.9941,760000.0],["2016-07-25",38.3033,38.3033,37.2191,37.958,1291700.0],["2016-07-26",38.2231,39.1708,38.2231,38.8817,948800.0],["2016-07-27",39.0423,39.3314,38.8335,38.9218,624900.0],["2016-07-28",38.8495,39.0343,38.4801,38.5202,410500.0],["2016-07-29",38.2873,38.962,38.2712,38.6809,518600.0],["2016-08-01",38.5925,39.219,38.2793,38.8576,900900.0],["2016-08-02",38.8335,38.9379,38.3676,38.6005,654700.0],["2016-08-03",38.5523,39.4599,38.3997,39.1708,1057000.0],["2016-08-04",39.1868,39.9258,37.5484,37.6367,1644000.0],["2016-08-05",37.6447,39.0021,37.6447,38.8897,816600.0],["2016-08-08",39.0744,39.484,38.8174,39.468,944900.0],["2016-08-09",39.4439,39.8053,38.6889,39.1467,1222100.0],["2016-08-10",39.3234,39.484,38.3596,38.464,639800.0],["2016-08-11",38.5606,38.8586,38.4398,38.6573,678600.0],["2016-08-12",38.6573,38.8506,37.9003,37.9727,845100.0],["2016-08-15",38.1257,38.5606,38.1257,38.5365,519700.0],["2016-08-16",38.464,38.5526,38.1982,38.3351,458100.0],["2016-08-17",38.2868,38.3915,37.8036,37.8358,623800.0],["2016-08-18",37.8519,38.0935,37.5298,37.5781,840900.0],["2016-08-19",38.0452,40.3485,37.707,40.1472,2393700.0],["2016-08-22",39.7687,40.1955,39.4063,39.8573,860600.0],["2016-08-23",40.0908,40.2197,39.7123,39.8814,494400.0],["2016-08-24",39.8251,39.9136,39.4788,39.5835,504100.0],["2016-08-25",39.5673,39.5673,38.8989,39.1244,596000.0],["2016-08-26",39.1244,39.3338,38.472,38.5767,554000.0],["2016-08-29",38.7137,39.2855,38.5365,39.1083,465000.0],["2016-08-30",39.1083,39.5673,38.9714,39.3257,1010500.0],["2016-08-31",39.2693,39.6076,38.7378,39.0922,870900.0],["2016-09-01",39.1244,39.3257,38.0211,38.2063,730100.0],["2016-09-02",38.5043,38.6251,38.0855,38.3271,523200.0],["2016-09-06",38.4237,38.7298,38.2707,38.609,586600.0],["2016-09-07",38.5123,38.8586,38.2224,38.7136,602900.0],["2016-09-08",38.5928,38.7781,38.2224,38.7378,671200.0],["2016-09-09",38.472,38.6573,37.7472,37.7553,562600.0],["2016-09-12",37.3445,38.311,37.3445,38.2385,487200.0],["2016-09-13",37.7633,37.8922,37.3687,37.4734,583600.0],["2016-09-14",37.5459,37.6103,37.2237,37.417,552800.0],["2016-09-15",37.4815,38.0049,37.417,37.9405,425400.0],["2016-09-16",37.7714,37.9888,37.562,37.6345,1161800.0],["2016-09-19",37.9083,38.1499,37.6184,37.9083,428600.0],["2016-09-20",38.0935,38.2063,37.8519,37.8519,462600.0],["2016-09-21",38.1741,38.5687,38.1499,38.5043,402100.0],["2016-09-22",38.8667,39.1405,38.6734,39.0278,482400.0],["2016-09-23",38.762,39.0358,38.4882,38.5123,361900.0],["2016-09-26",38.4157,38.4882,38.2143,38.2627,517600.0],["2016-09-27",38.0049,38.2143,37.6506,37.6908,687300.0],["2016-09-28",37.8197,38.464,37.6908,38.4318,794300.0],["2016-09-29",38.5365,39.4143,38.4559,38.5204,639400.0],["2016-09-30",38.7942,39.8009,38.7459,39.7204,981800.0],["2016-10-03",39.4787,40.1472,39.4546,39.6962,642100.0],["2016-10-04",39.7203,40.2197,39.3257,39.374,516200.0],["2016-10-05",39.7928,40.2277,39.6801,39.817,681600.0],["2016-10-06",39.6156,40.3888,39.2854,40.3163,569900.0],["2016-10-07",40.3807,40.7432,40.0183,40.4291,1183000.0],["2016-10-10",42.676,42.7405,41.5888,41.9029,1377500.0],["2016-10-11",41.8546,42.4666,41.3633,41.6371,1005300.0],["2016-10-12",41.6291,42.0317,41.5968,41.8787,1110300.0],["2016-10-13",41.0814,41.5485,40.9042,41.2989,1054900.0],["2016-10-14",41.9995,42.1606,41.0814,41.1378,865800.0],["2016-10-17",41.0492,41.6291,41.0492,41.3794,601000.0],["2016-10-18",41.9431,42.4505,41.0492,42.0478,1303500.0],["2016-10-19",42.072,42.2411,41.5002,41.5646,767000.0],["2016-10-20",40.864,41.476,40.7432,40.8881,758600.0],["2016-10-21",40.6385,41.468,40.4452,41.323,559500.0],["2016-10-24",41.8384,42.072,41.5244,41.7499,793100.0],["2016-10-25",41.5968,42.0398,41.1539,41.6452,1518900.0],["2016-10-26",41.3391,42.2895,39.9539,40.9203,2215000.0],["2016-10-27",40.9848,41.2344,39.8895,40.2841,1451700.0],["2016-10-28",40.3807,40.9203,40.1633,40.5177,540900.0],["2016-10-31",40.6385,41.5002,40.5901,41.1378,1070000.0],["2016-11-01",41.025,41.4036,40.0828,40.2358,1100700.0],["2016-11-02",40.1391,40.2519,39.4063,39.5432,1288200.0],["2016-11-03",39.5915,39.97,39.4948,39.6962,420300.0],["2016-11-04",39.5029,40.3566,39.5029,39.9056,793900.0],["2016-11-07",40.7432,41.2505,40.5016,40.8318,811400.0],["2016-11-08",40.6304,41.2908,40.566,41.0089,545800.0],["2016-11-09",40.9123,41.9834,40.7593,41.1942,1279900.0],["2016-11-10",41.9208,42.3488,41.6544,41.9128,862800.0],["2016-11-11",41.9289,42.2519,41.4122,42.1631,993400.0],["2016-11-14",42.3488,42.9785,42.0096,42.7928,1063900.0],["2016-11-15",42.8736,43.4469,42.5991,43.3823,854400.0],["2016-11-16",43.2127,43.4388,42.9866,43.0431,791800.0],["2016-11-17",43.027,43.3096,42.922,43.1643,492400.0],["2016-11-18",43.2369,43.2531,42.5183,42.5587,500700.0],["2016-11-21",42.7767,42.9947,42.4295,42.9705,549300.0],["2016-11-22",43.2288,43.9394,43.027,43.8667,996400.0],["2016-11-23",44.9971,45.5703,44.7952,45.3443,1622700.0],["2016-11-25",45.2231,45.6511,44.8194,45.6188,438000.0],["2016-11-28",46.0144,46.0144,45.3523,45.4492,1260300.0],["2016-11-29",44.9002,45.4815,44.771,45.102,847200.0],["2016-11-30",45.538,45.6914,45.0536,45.0536,769700.0],["2016-12-01",45.0051,46.0871,44.884,45.8772,1063600.0],["2016-12-02",45.6672,46.079,45.4654,45.8852,664600.0],["2016-12-05",46.3455,47.1206,46.1597,46.41,2140400.0],["2016-12-06",46.2728,47.71,45.9337,47.3709,1735300.0],["2016-12-07",46.9026,48.3559,46.9026,48.2832,1017600.0],["2016-12-08",48.372,49.4298,47.9683,48.9776,1742000.0],["2016-12-09",48.9695,49.0341,48.4447,48.7273,868800.0],["2016-12-12",48.695,49.2521,48.5416,48.6627,727800.0],["2016-12-13",47.6777,48.4124,47.6777,47.823,1063400.0],["2016-12-14",47.5566,47.5969,46.4666,46.5312,795200.0],["2016-12-15",46.3293,46.7169,46.1517,46.4827,1109800.0],["2016-12-16",46.4262,48.2025,46.2486,47.0156,1569100.0],["2016-12-19",47.1286,47.8553,46.8864,46.9429,941800.0],["2016-12-20",47.169,47.5081,46.8218,47.1125,599600.0],["2016-12-21",47.1529,47.1529,46.2405,46.4827,846400.0],["2016-12-22",46.62,46.62,46.0709,46.4666,829700.0],["2016-12-23",46.4908,46.9672,46.3778,46.6361,308500.0],["2016-12-27",46.8703,47.3063,46.7088,47.0721,332800.0],["2016-12-28",47.1529,47.4678,46.5877,46.9106,601400.0],["2016-12-29",46.951,47.3224,46.6684,46.8703,1482100.0],["2016-12-30",47.0156,47.1448,46.6038,46.7169,454600.0],["2017-01-03",47.3143,47.4193,46.6361,47.0802,664900.0],["2017-01-04",47.5566,49.0826,47.5566,48.9211,1587300.0],["2017-01-05",48.7112,49.0907,48.477,48.7273,1112400.0],["2017-01-06",48.3317,49.018,47.7342,48.8807,558900.0],["2017-01-09",48.8484,49.0422,48.4044,48.8404,1055400.0],["2017-01-10",48.7596,49.1956,48.4447,48.7192,1107500.0],["2017-01-11",48.6708,49.1391,48.6708,49.131,507100.0],["2017-01-12",48.9776,49.1552,48.3155,48.9695,456900.0],["2017-01-13",49.1633,49.6316,48.9695,49.1552,597300.0],["2017-01-17",48.9453,49.2602,48.6789,48.9695,909600.0],["2017-01-18",49.1472,49.8254,49.1472,49.8254,900600.0],["2017-01-19",50.0999,50.2695,49.4863,49.8012,798000.0],["2017-01-20",50.0273,50.2937,49.8173,50.2856,1388700.0],["2017-01-23",50.3018,50.5036,50.0272,50.2533,534800.0],["2017-01-24",50.7378,51.4483,50.4552,51.2464,711100.0],["2017-01-25",51.6421,51.9812,51.5936,51.6744,963600.0],["2017-01-26",51.5775,51.7632,51.2303,51.2707,465500.0],["2017-01-27",51.4483,51.6421,51.0204,51.2384,481000.0],["2017-01-30",50.9558,51.0123,50.3098,50.9477,984500.0],["2017-01-31",50.867,50.867,50.1968,50.7055,789900.0],["2017-02-01",50.6813,51.1011,50.2856,50.3744,750000.0],["2017-02-02",50.4552,50.5763,49.9142,50.3825,906300.0],["2017-02-03",50.8185,51.0446,50.5359,51.0123,348200.0],["2017-02-06",50.9396,51.1415,50.6974,50.9558,1226700.0],["2017-02-07",51.4725,51.8116,50.4713,51.6663,1368500.0],["2017-02-08",51.6824,51.9085,51.3595,51.747,1034400.0],["2017-02-09",52.0054,52.0781,51.5533,51.9328,1945900.0],["2017-02-10",52.1104,52.3122,51.7067,52.2719,553100.0],["2017-02-13",52.3932,52.5146,51.9077,51.9239,765400.0],["2017-02-14",51.8511,52.0048,51.6245,51.9886,625800.0],["2017-02-15",51.7216,52.1748,51.5679,52.1748,549600.0],["2017-02-16",52.1586,52.1586,51.3818,51.6326,791500.0],["2017-02-17",51.5112,52.1586,51.2766,51.7783,581600.0],["2017-02-21",51.8673,51.8673,51.0258,51.2928,1209900.0],["2017-02-22",51.1957,51.3818,50.9286,50.9934,996200.0],["2017-02-23",50.9367,51.1229,49.5207,49.5693,1434600.0],["2017-02-24",49.2699,49.9496,49.1404,49.9496,454900.0],["2017-02-27",49.7958,50.3056,49.7068,50.0952,441500.0],["2017-02-28",49.7473,50.1842,49.2213,49.2941,688900.0],["2017-03-01",49.9172,50.7021,49.9172,50.4917,640000.0],["2017-03-02",50.2813,50.346,49.3103,49.3508,635400.0],["2017-03-03",49.4722,49.7554,49.0838,49.7149,392500.0],["2017-03-06",49.2456,49.5774,49.0676,49.4479,387100.0],["2017-03-07",49.3508,49.7554,48.9624,49.0109,629500.0],["2017-03-08",49.1161,49.3831,48.4041,48.4041,840100.0],["2017-03-09",48.5012,48.6468,47.6515,47.8943,598200.0],["2017-03-10",48.1856,48.2665,47.6354,48.1532,455900.0],["2017-03-13",48.3393,48.3879,47.9024,47.9509,633300.0],["2017-03-14",47.87,48.0157,47.3683,47.9914,531000.0],["2017-03-15",48.2827,49.2537,48.0561,49.108,745900.0],["2017-03-16",49.1566,49.3508,48.9867,49.0999,332800.0],["2017-03-17",49.0757,49.634,48.9705,49.3184,905200.0],["2017-03-20",49.3589,49.3589,48.9138,49.2051,431300.0],["2017-03-21",49.3265,49.6097,48.1694,48.218,510300.0],["2017-03-22",48.2179,48.5335,47.9914,48.4607,351200.0],["2017-03-23",48.4688,48.8086,48.137,48.3151,308600.0],["2017-03-24",48.3312,48.663,47.7082,47.9024,263400.0],["2017-03-27",47.2146,47.3522,46.9314,47.247,468000.0],["2017-03-28",47.2389,47.9428,47.0932,47.87,377100.0],["2017-03-29",47.6192,48.5902,47.6192,48.4283,431200.0],["2017-03-30",48.4041,48.9381,48.4041,48.841,209500.0],["2017-03-31",48.6873,49.0595,48.5821,48.6954,259600.0],["2017-04-03",48.8572,49.0028,48.4283,48.9462,747300.0],["2017-04-04",48.8815,49.3427,48.7925,49.0271,443900.0],["2017-04-05",49.3265,49.7392,48.7196,48.9705,630100.0],["2017-04-06",49.0352,49.7958,48.9786,49.6663,411600.0],["2017-04-07",49.4722,50.0143,49.2941,49.3184,358700.0],["2017-04-10",49.3589,49.6421,49.1809,49.4236,554900.0],["2017-04-11",49.2941,49.3832,48.3879,49.1809,724000.0],["2017-04-12",49.189,49.3751,47.5221,47.6354,626100.0],["2017-04-13",47.7487,47.7648,46.9395,46.9557,521900.0],["2017-04-17",47.1742,47.7082,46.9557,47.6839,298000.0],["2017-04-18",47.3117,47.8862,47.2631,47.6596,440300.0],["2017-04-19",47.8376,48.1047,47.2955,47.6273,681300.0],["2017-04-20",47.8053,48.9867,47.4897,48.6225,884600.0],["2017-04-21",48.7277,48.7277,48.0238,48.137,335000.0],["2017-04-24",49.0433,50.0871,49.0433,49.7635,542100.0],["2017-04-25",50.3703,51.5274,50.0467,50.9044,1226500.0],["2017-04-26",50.9044,51.843,50.9044,51.6003,859300.0],["2017-04-27",51.6003,52.0696,51.3413,51.8835,1340900.0],["2017-04-28",52.4094,53.1377,50.1114,51.7783,1209200.0],["2017-05-01",52.9192,53.0406,51.9967,52.5713,1242000.0],["2017-05-02",52.5713,52.9192,51.6083,51.9077,993200.0],["2017-05-03",51.6892,51.754,51.2038,51.7054,721800.0],["2017-05-04",51.6812,51.7864,50.9934,51.6731,925600.0],["2017-05-05",51.6893,52.1667,51.3575,51.7864,647700.0],["2017-05-08",51.6002,51.6731,50.8639,51.3656,702200.0],["2017-05-09",51.5922,51.8349,51.3171,51.6407,608500.0],["2017-05-10",51.6569,52.2233,51.5841,52.0858,718200.0],["2017-05-11",51.9236,52.2236,51.3965,52.1425,361500.0],["2017-05-12",51.8262,51.8992,51.6154,51.6884,241700.0],["2017-05-15",51.9479,52.3371,51.8344,52.0128,372300.0],["2017-05-16",52.0452,52.2236,51.6073,52.1587,326200.0],["2017-05-17",52.1587,52.1587,50.9586,50.991,507900.0],["2017-05-18",50.2044,50.2044,48.9231,50.0747,1202900.0],["2017-05-19",50.7802,52.8886,50.6828,52.0452,1413300.0],["2017-05-22",52.2398,52.4507,51.364,51.9398,852900.0],["2017-05-23",52.0695,52.2074,51.4938,51.9317,657900.0],["2017-05-24",51.9155,52.0209,51.6316,51.9236,358200.0],["2017-05-25",52.2074,52.2641,51.4289,51.6884,363400.0],["2017-05-26",51.883,51.9803,51.51,51.8668,439500.0],["2017-05-30",51.5668,51.6803,51.2505,51.5668,464700.0],["2017-05-31",51.8425,51.9641,51.4532,51.9236,551000.0],["2017-06-01",52.3453,53.0751,52.1587,52.994,778100.0],["2017-06-02",53.0507,53.3265,52.7102,52.8967,299600.0],["2017-06-05",52.6615,53.1156,52.5723,52.6777,202400.0],["2017-06-06",52.3453,53.0508,52.2155,52.5642,371300.0],["2017-06-07",52.7102,52.7102,52.2074,52.3858,269600.0],["2017-06-08",52.4263,53.5778,52.3534,53.0507,485200.0],["2017-06-09",53.8292,54.7537,53.6427,54.5023,856700.0],["2017-06-12",54.4131,54.6158,53.4886,54.1212,671700.0],["2017-06-13",54.1941,54.4536,53.8454,54.2752,628500.0],["2017-06-14",54.4699,54.5834,53.9995,54.4861,407100.0],["2017-06-15",53.6184,54.6888,53.6184,54.6888,472700.0],["2017-06-16",54.6564,54.924,54.3645,54.6077,982900.0],["2017-06-19",55.0618,55.151,54.2671,54.9808,690900.0],["2017-06-20",54.7699,54.7699,54.2347,54.2671,327300.0],["2017-06-21",54.8429,55.1754,54.1212,54.4618,670800.0],["2017-06-22",54.3563,54.551,53.8455,54.0806,440500.0],["2017-06-23",54.0158,54.6077,53.7644,54.186,700900.0],["2017-06-26",54.2266,54.6564,53.8941,54.4455,339100.0],["2017-06-27",54.5266,54.8105,53.7968,53.9022,356200.0],["2017-06-28",54.2915,54.6483,54.0158,54.5429,478700.0],["2017-06-29",54.5753,54.9321,53.6184,54.0239,527800.0],["2017-06-30",54.4131,54.9321,54.0968,54.6483,467300.0],["2017-07-03",54.9807,55.2402,54.6726,55.0862,415200.0],["2017-07-05",55.0213,55.8971,55.0213,55.889,813700.0],["2017-07-06",55.6295,55.6782,54.9726,55.0051,801600.0],["2017-07-07",55.1754,55.5808,54.778,55.4511,537200.0],["2017-07-10",55.4998,56.8621,55.3457,56.1972,1201400.0],["2017-07-11",57.1784,57.3892,56.6756,57.0973,1275500.0],["2017-07-12",57.519,57.6244,55.8809,55.962,820100.0],["2017-07-13",55.9944,56.5621,55.37,56.5053,704000.0],["2017-07-14",56.6594,57.2432,56.3674,56.9919,386600.0],["2017-07-17",57.0567,57.4622,56.6026,57.1297,561100.0],["2017-07-18",57.1054,57.2514,56.5377,57.2189,527800.0],["2017-07-19",57.5757,57.9893,57.1459,57.9812,430400.0],["2017-07-20",58.0623,58.1596,57.5919,57.9974,467800.0],["2017-07-21",57.7784,58.3866,57.5919,58.2407,538000.0],["2017-07-24",58.2407,58.3461,57.7622,58.1758,378400.0],["2017-07-25",58.6056,58.6461,57.9569,58.265,665900.0],["2017-07-26",58.265,58.3137,57.7866,58.2326,684800.0],["2017-07-27",59.2543,59.9842,57.2108,58.5975,956100.0],["2017-07-28",58.7272,58.857,57.746,58.338,461500.0],["2017-07-31",58.6786,58.8327,58.2731,58.5002,485000.0],["2017-08-01",58.711,58.8407,58.0055,58.3136,545500.0],["2017-08-02",58.2893,58.857,57.746,58.5164,436300.0],["2017-08-03",58.4515,58.7029,58.0217,58.5488,510900.0],["2017-08-04",58.6299,58.8164,58.2244,58.2893,416500.0],["2017-08-07",58.3218,58.4028,57.8271,57.8271,382400.0],["2017-08-08",57.7298,59.4409,57.6893,59.1165,494700.0],["2017-08-09",58.8245,59.0921,58.4921,58.7597,446700.0],["2017-08-10",58.5164,58.8894,56.7161,56.7972,590000.0],["2017-08-11",56.3178,56.586,55.8303,55.9197,572800.0],["2017-08-14",56.4885,57.0816,56.4153,56.9435,423700.0],["2017-08-15",56.7891,56.8135,55.7247,56.6266,443300.0],["2017-08-16",56.7566,56.846,56.3747,56.4722,429700.0],["2017-08-17",56.2772,56.4153,55.0909,55.1234,474100.0],["2017-08-18",53.6933,54.5058,52.2957,54.1239,1029300.0],["2017-08-21",54.1808,54.5302,54.0264,54.514,555100.0],["2017-08-22",54.6115,55.294,54.5058,55.2046,363300.0],["2017-08-23",54.8471,55.2859,54.6033,54.6115,348900.0],["2017-08-24",54.7496,54.8471,53.937,53.9695,394500.0],["2017-08-25",54.2052,54.6683,54.1158,54.3596,319200.0],["2017-08-28",54.5302,54.5302,53.8314,54.1239,282700.0],["2017-08-29",53.7177,54.4083,53.5714,54.0833,261800.0],["2017-08-30",54.0021,55.229,53.8964,55.1721,659900.0],["2017-08-31",55.5459,55.7003,54.8227,55.619,628400.0],["2017-09-01",55.8222,55.9765,55.5621,55.5865,250900.0],["2017-09-05",55.5296,55.8628,54.579,54.9771,426900.0],["2017-09-06",55.2127,55.2127,54.1889,54.2377,553700.0],["2017-09-07",54.2946,54.5708,53.7664,54.2133,410400.0],["2017-09-08",54.0996,55.1234,53.9289,55.0909,455700.0],["2017-09-11",55.5378,56.1228,55.1965,56.0334,439800.0],["2017-09-12",56.2609,56.8622,55.9034,56.3016,852500.0],["2017-09-13",56.2609,56.5535,55.8465,56.3666,528600.0],["2017-09-14",56.2691,56.651,56.0172,56.6185,299300.0],["2017-09-15",56.6266,57.2523,56.586,57.1954,599400.0],["2017-09-18",57.5041,58.4223,57.2848,58.2923,335900.0],["2017-09-19",58.3248,59.3242,58.0973,59.2917,485400.0],["2017-09-20",59.4299,59.6086,59.1617,59.568,265500.0],["2017-09-21",59.7224,60.4537,59.5599,59.6168,952000.0],["2017-09-22",59.5355,59.6818,58.9586,59.0074,519300.0],["2017-09-25",58.7636,59.8118,58.6986,59.7224,635100.0],["2017-09-26",59.9012,60.0799,59.178,59.2268,395800.0],["2017-09-27",59.4705,59.7061,59.0236,59.3242,369800.0],["2017-09-28",59.373,59.7712,59.178,59.7062,515800.0],["2017-09-29",59.828,60.2831,59.4624,59.9418,387800.0],["2017-10-02",60.0556,60.275,59.8118,60.2668,278100.0],["2017-10-03",60.535,61.2825,60.2912,61.2175,455800.0],["2017-10-04",61.2662,61.3719,60.8356,61.0794,959500.0],["2017-10-05",61.25,61.4125,60.8519,61.1769,416100.0],["2017-10-06",60.9331,61.4125,60.73,61.3313,574600.0],["2017-10-09",61.2744,61.3231,60.7625,60.9819,492200.0],["2017-10-10",60.0474,61.2256,59.0724,60.5756,648300.0],["2017-10-11",60.3806,60.8031,60.3643,60.7137,531900.0],["2017-10-12",60.2424,60.8112,60.2424,60.6568,660400.0],["2017-10-13",59.1699,59.503,58.0079,58.0811,1573100.0],["2017-10-16",58.0973,58.7798,57.8698,58.2598,716800.0],["2017-10-17",58.3004,58.5848,57.9185,58.1623,887800.0],["2017-10-18",58.3248,58.7067,57.9836,58.3004,731100.0],["2017-10-19",58.0567,58.3004,57.4148,58.2923,588300.0],["2017-10-20",58.1461,58.1461,57.171,57.5448,851900.0],["2017-10-23",57.4148,58.1217,57.2197,57.9104,661500.0],["2017-10-24",58.3655,58.7717,57.4554,58.0973,763700.0],["2017-10-25",57.9754,58.211,56.5209,57.2279,436700.0],["2017-10-26",57.3498,57.9348,57.1629,57.8292,469000.0],["2017-10-27",57.626,59.1536,57.4635,59.1536,712300.0],["2017-10-30",58.8936,59.1293,57.8536,58.0161,677600.0],["2017-10-31",58.4223,58.5523,55.3346,55.7165,1567200.0],["2017-11-01",56.2528,56.9353,56.1065,56.4153,893900.0],["2017-11-02",56.5453,56.8785,55.7897,56.0578,534500.0],["2017-11-03",55.8547,56.6429,55.6353,56.0659,751900.0],["2017-11-06",55.9603,57.1629,55.9603,56.6347,663100.0],["2017-11-07",56.4153,56.9679,55.8953,55.9034,662400.0],["2017-11-08",55.8547,56.2041,55.6272,56.0984,473700.0],["2017-11-09",55.9197,55.9197,54.4815,54.7252,527000.0],["2017-11-10",54.8633,55.2615,54.6683,55.229,456700.0],["2017-11-13",54.9202,55.164,54.3027,54.9852,551800.0],["2017-11-14",54.8387,54.9853,54.0489,54.4641,924900.0],["2017-11-15",53.8534,54.2524,53.1695,53.5685,832900.0],["2017-11-16",53.658,55.3924,53.658,54.9201,889100.0],["2017-11-17",54.5863,55.1074,54.2524,54.2769,577900.0],["2017-11-20",54.4723,56.1822,54.4723,56.1496,709300.0],["2017-11-21",56.4183,56.8091,56.0356,56.1089,674400.0],["2017-11-22",56.7847,58.1526,56.7847,57.3221,1031000.0],["2017-11-24",57.2732,57.7699,56.915,56.9883,278400.0],["2017-11-27",57.086,57.7699,57.0615,57.3954,551100.0],["2017-11-28",57.5827,58.234,57.257,58.1608,560100.0],["2017-11-29",58.0712,58.5842,57.143,57.7292,536800.0],["2017-11-30",57.8676,58.2015,57.4361,57.6315,1156400.0],["2017-12-01",58.6493,59.5124,57.8432,58.9424,1341000.0],["2017-12-04",59.6997,59.9684,58.7307,58.804,557500.0],["2017-12-05",58.861,58.8854,58.0956,58.2178,622100.0],["2017-12-06",57.9328,58.1933,57.4931,57.5745,562900.0],["2017-12-07",57.4931,58.804,57.3628,58.4376,682100.0],["2017-12-08",58.7877,59.4147,58.2747,58.9994,872800.0],["2017-12-11",58.8447,59.203,58.3969,59.0238,626700.0],["2017-12-12",58.9668,59.4228,58.3399,58.3806,753100.0],["2017-12-13",58.519,59.3984,58.2747,58.6086,640800.0],["2017-12-14",58.6574,59.203,58.3399,58.7633,999700.0],["2017-12-15",59.1378,60.8722,59.1215,60.5709,1063900.0],["2017-12-18",60.9861,61.8411,60.7744,61.035,878300.0],["2017-12-19",60.9129,61.3363,57.8676,58.9424,2040100.0],["2017-12-20",58.861,59.374,58.3887,58.9261,660700.0],["2017-12-21",58.9913,59.4472,58.8529,59.1948,393500.0],["2017-12-22",59.2763,59.4391,58.6982,59.3903,345700.0],["2017-12-26",59.1948,59.5043,58.8773,59.3251,278800.0],["2017-12-27",59.317,59.7404,59.0809,59.3251,269000.0],["2017-12-28",59.4066,59.4066,58.6982,58.8773,471000.0],["2017-12-29",58.7796,58.861,58.1363,58.1608,534900.0],["2018-01-02",58.519,58.6982,58.0305,58.3236,522500.0],["2018-01-03",58.5353,58.975,58.3887,58.6411,634400.0],["2018-01-04",58.8203,59.1541,57.5419,58.6737,1014300.0],["2018-01-05",58.9262,59.2356,58.3643,59.0646,528700.0],["2018-01-08",59.2274,59.7078,58.6737,59.4961,502200.0],["2018-01-09",59.6915,60.2533,59.4309,60.1068,701900.0],["2018-01-10",60.1963,60.5872,58.6411,58.8203,851800.0],["2018-01-11",58.7063,59.5938,58.5272,59.5368,581700.0],["2018-01-12",59.8788,60.9454,59.6101,60.3429,837900.0],["2018-01-16",60.8314,60.864,58.7714,59.146,615400.0],["2018-01-17",59.5124,59.7241,59.032,59.4554,620000.0],["2018-01-18",59.7241,60.3022,59.4147,59.9195,496700.0],["2018-01-19",60.0498,60.5383,59.3495,60.0661,677400.0],["2018-01-22",59.8462,60.1801,59.032,59.4391,716600.0],["2018-01-23",59.5043,59.6101,59.0646,59.5531,375900.0],["2018-01-24",59.6996,59.9521,59.0483,59.4065,534300.0],["2018-01-25",60.0009,60.1312,58.6981,59.1867,423600.0],["2018-01-26",59.317,60.5302,59.1623,60.2778,574500.0],["2018-01-29",60.3348,61.149,59.8381,59.8544,714300.0],["2018-01-30",59.3577,59.5694,58.6249,59.3088,533600.0],["2018-01-31",59.7974,60.2452,58.7714,59.1297,561500.0],["2018-02-01",59.0238,60.0579,58.3806,59.7078,508300.0],["2018-02-02",59.3984,60.2452,59.0401,59.5368,860000.0],["2018-02-05",58.9017,60.6116,57.2488,57.5012,1697700.0],["2018-02-06",54.8794,55.5226,53.2428,54.798,2412800.0],["2018-02-07",54.855,57.3058,54.8468,56.345,2013700.0],["2018-02-08",56.2636,56.6951,55.1237,55.1237,1525400.0],["2018-02-09",55.7425,56.7114,53.7639,55.3598,1281200.0],["2018-02-12",55.7099,56.2392,54.9364,55.5389,924200.0],["2018-02-13",55.1399,55.8076,54.4234,55.5715,553200.0],["2018-02-14",55.0411,56.1019,54.274,55.9877,554400.0],["2018-02-15",56.1346,56.6813,55.5552,56.2814,602100.0],["2018-02-16",56.004,57.1791,54.6004,54.7391,1300200.0],["2018-02-20",54.4372,55.0247,53.9558,54.1842,659500.0],["2018-02-21",54.323,56.2977,54.0129,54.8942,736700.0],["2018-02-22",55.0656,56.2651,54.935,55.1308,547700.0],["2018-02-23",55.2206,56.0448,55.2206,55.8489,374500.0],["2018-02-26",56.1917,56.1998,55.4409,55.4736,436000.0],["2018-02-27",55.5878,56.208,55.2451,55.2614,451900.0],["2018-02-28",55.5633,55.9306,54.2985,54.3475,790200.0],["2018-03-01",54.3474,55.5062,53.5233,53.866,972300.0],["2018-03-02",53.0255,53.0255,51.2057,52.5603,1315100.0],["2018-03-05",52.2176,53.4988,52.0299,53.2458,534800.0],["2018-03-06",53.3274,54.2414,53.001,54.0618,586400.0],["2018-03-07",53.2377,53.7681,52.7725,53.2621,642900.0],["2018-03-08",53.4825,53.9884,53.0826,53.8742,516000.0],["2018-03-09",54.2658,56.0285,54.2658,55.547,583300.0],["2018-03-12",55.5225,56.0203,54.4209,54.6983,585700.0],["2018-03-13",55.0656,55.7021,54.6902,55.1961,501900.0],["2018-03-14",55.2206,55.392,54.5596,54.7065,549500.0],["2018-03-15",54.9758,55.2369,54.6086,55.0411,387000.0],["2018-03-16",55.1472,55.7102,54.9268,55.0492,604900.0],["2018-03-19",54.7799,54.7963,53.2621,53.6049,445000.0],["2018-03-20",53.6293,54.7881,53.6293,54.1842,535200.0],["2018-03-21",54.0537,54.3311,53.5967,53.7518,486600.0],["2018-03-22",53.2784,53.3845,51.2792,51.3118,599700.0],["2018-03-23",51.3445,51.9075,50.6998,50.7732,532000.0],["2018-03-26",51.4587,52.2094,50.8222,52.1442,614300.0],["2018-03-27",52.4298,52.8052,51.7362,52.0952,988400.0],["2018-03-28",52.0952,52.9847,51.7933,52.3155,813400.0],["2018-03-29",52.5848,53.2213,52.2339,52.9194,541700.0],["2018-04-02",53.36,53.36,52.0952,52.6419,608200.0],["2018-04-03",52.8949,53.3274,52.3645,53.2295,696300.0],["2018-04-04",51.8259,53.7599,51.2629,53.4335,1254600.0],["2018-04-05",53.5641,54.4862,53.5641,54.0537,712700.0],["2018-04-06",53.4172,53.6457,52.1278,52.846,554500.0],["2018-04-09",53.0255,53.1969,52.185,52.2258,508000.0],["2018-04-10",52.8949,53.6865,52.6338,53.3927,683100.0],["2018-04-11",53.1397,53.1397,52.0871,52.2258,466700.0],["2018-04-12",52.389,53.458,52.3726,53.0173,644100.0],["2018-04-13",53.4253,53.817,52.8786,53.4335,543300.0],["2018-04-16",53.7354,53.8252,53.2213,53.458,762600.0],["2018-04-17",53.9313,54.5107,53.7354,54.1026,421500.0],["2018-04-18",54.3719,55.0247,54.0455,54.5514,554400.0],["2018-04-19",54.5759,54.8207,54.0618,54.6331,766900.0],["2018-04-20",54.6004,54.8126,53.7681,54.1026,535300.0],["2018-04-23",54.3148,54.5107,53.8823,54.0945,521400.0],["2018-04-24",54.6657,54.935,51.1486,51.5893,903100.0],["2018-04-25",51.1649,52.3482,50.7488,51.8749,713800.0],["2018-04-26",51.8178,51.9728,50.5448,51.1405,503700.0],["2018-04-27",51.1486,51.7688,51.0507,51.7606,862000.0],["2018-04-30",51.7607,52.2421,51.1242,51.1486,1158400.0],["2018-05-01",51.8178,52.0136,49.4431,49.9246,1532200.0],["2018-05-02",49.6635,49.7451,47.9824,48.3333,1619000.0],["2018-05-03",48.2925,48.57,47.4275,48.472,1166800.0],["2018-05-04",48.3333,49.3615,48.2028,49.1167,669400.0],["2018-05-07",49.3697,50.5692,49.1983,50.3326,616300.0],["2018-05-08",50.3326,52.2258,50.1775,51.4261,1070700.0],["2018-05-09",51.7035,51.9646,51.1323,51.777,604800.0],["2018-05-10",51.8177,52.9112,51.7688,52.6419,759600.0],["2018-05-11",52.5359,53.0255,52.1197,52.5114,681800.0],["2018-05-14",52.5441,52.9285,52.2169,52.6014,817900.0],["2018-05-15",52.1515,52.904,52.0942,52.4868,857700.0],["2018-05-16",52.495,53.5992,52.3478,53.2312,607700.0],["2018-05-17",53.3293,54.5153,53.3293,54.3354,892100.0],["2018-05-18",54.1473,55.7013,53.9673,54.9734,991600.0],["2018-05-21",55.5214,56.2493,55.2106,55.6604,608600.0],["2018-05-22",55.6523,56.004,54.7934,54.8507,551400.0],["2018-05-23",54.4417,54.6298,53.7138,54.4826,567800.0],["2018-05-24",54.5399,54.818,53.8528,54.7607,558800.0],["2018-05-25",54.6626,55.2842,54.4499,55.1779,586100.0],["2018-05-29",54.5399,54.818,53.2557,53.542,916000.0],["2018-05-30",53.9101,53.9346,53.1494,53.1903,830300.0],["2018-05-31",53.0594,53.3539,52.0043,52.0206,1095700.0],["2018-06-01",52.3723,52.9694,52.2578,52.6259,572200.0],["2018-06-04",52.7322,52.8549,51.8243,51.947,716600.0],["2018-06-05",51.7998,52.3805,51.7589,52.2333,932600.0],["2018-06-06",52.4787,53.6729,52.3478,53.6647,507400.0],["2018-06-07",53.6565,53.7956,52.0206,52.2824,1239800.0],["2018-06-08",52.0615,52.6177,51.5053,52.0861,718700.0],["2018-06-11",52.037,52.7404,51.857,52.0861,357400.0],["2018-06-12",52.0861,52.8467,51.8325,52.3887,395800.0],["2018-06-13",52.4541,52.4787,51.0473,51.0637,701300.0],["2018-06-14",51.1618,51.2927,49.5995,50.4584,909800.0],["2018-06-15",50.2375,51.0473,50.0985,50.99,1316400.0],["2018-06-18",50.5483,51.4481,50.1067,51.2354,617400.0],["2018-06-19",50.3357,50.4175,48.7489,49.6568,890800.0],["2018-06-20",50.1803,50.303,49.1497,50.213,453300.0],["2018-06-21",50.0331,50.074,49.1333,49.4769,517800.0],["2018-06-22",49.9185,49.984,49.3951,49.6732,592300.0],["2018-06-25",49.4278,49.5014,48.7816,49.1579,753100.0],["2018-06-26",49.2724,49.575,48.9779,49.3296,453200.0],["2018-06-27",49.4441,49.8695,48.6262,49.0761,453200.0],["2018-06-28",48.8307,49.665,48.8062,49.4769,655600.0],["2018-06-29",49.8122,50.4829,49.4196,49.665,599300.0],["2018-07-02",49.1415,49.6159,48.8389,49.5586,386400.0],["2018-07-03",49.8122,50.0085,49.3051,49.3869,210500.0],["2018-07-05",49.6077,49.8204,49.1088,49.5832,652600.0],["2018-07-06",49.4605,49.9349,48.9697,49.8367,659600.0],["2018-07-09",50.1721,51.8162,49.9022,51.6444,469800.0],["2018-07-10",51.8489,52.0124,50.8264,51.2518,567500.0],["2018-07-11",46.0988,50.5238,46.0988,49.2642,745500.0],["2018-07-12",49.6813,49.8449,49.0597,49.117,764800.0],["2018-07-13",49.2151,49.5259,48.618,49.3869,822500.0],["2018-07-16",49.3542,49.5177,47.8246,47.9228,740600.0],["2018-07-17",47.6038,48.7734,47.432,48.5935,593100.0],["2018-07-18",48.3481,49.3214,47.9391,49.2233,898700.0],["2018-07-19",49.1742,49.6977,48.6589,49.4278,380500.0],["2018-07-20",49.0597,49.0597,48.479,48.5281,558500.0],["2018-07-23",48.2499,48.6507,47.7674,48.3399,615800.0],["2018-07-24",48.6753,49.8204,48.2091,48.6507,1232300.0],["2018-07-25",48.6507,48.9861,47.5874,48.6426,1268100.0],["2018-07-26",49.117,50.532,48.937,49.8613,1059800.0],["2018-07-27",50.0903,50.5729,49.5014,49.8776,489400.0],["2018-07-30",50.0658,50.442,49.0025,49.2969,951200.0],["2018-07-31",49.9431,52.0779,48.708,51.5462,1131400.0],["2018-08-01",51.3008,52.0124,50.1557,50.3766,898400.0],["2018-08-02",49.9758,50.6465,49.3951,50.2539,691900.0],["2018-08-03",50.1966,51.2354,50.1885,51.1618,694200.0],["2018-08-06",51.1618,51.7998,51.0555,51.2027,896500.0],["2018-08-07",51.1618,52.9776,51.0555,52.3151,637200.0],["2018-08-08",52.127,52.724,51.8734,51.9306,838400.0],["2018-08-09",51.857,52.0942,49.9349,50.0576,883200.0],["2018-08-10",49.485,49.485,48.0945,48.4299,758000.0],["2018-08-13",46.9658,48.2745,46.745,47.8655,915800.0],["2018-08-14",48.0623,48.7102,47.7753,47.9967,468400.0],["2018-08-15",47.5621,47.5621,46.4632,47.1521,725900.0],["2018-08-16",47.5457,48.3083,47.5375,47.7917,885700.0],["2018-08-17",47.6687,49.44,47.6687,49.2104,843800.0],["2018-08-20",49.4564,49.7598,49.0792,49.4646,434600.0],["2018-08-21",49.686,50.8341,49.686,50.5306,470700.0],["2018-08-22",50.3338,50.5634,49.9812,50.055,401300.0],["2018-08-23",49.8992,49.9074,49.0792,49.4154,394500.0],["2018-08-24",49.7024,50.3174,49.4482,50.2846,327200.0],["2018-08-27",50.5634,51.3507,50.5634,50.8587,552300.0],["2018-08-28",51.1047,51.3753,50.5552,50.7439,528500.0],["2018-08-29",50.8012,51.0637,50.26,50.67,378800.0],["2018-08-30",50.6536,50.7766,49.0956,49.153,850200.0],["2018-08-31",48.825,49.317,48.6035,48.9234,750900.0],["2018-09-04",48.8496,48.9562,47.7753,48.4641,589100.0],["2018-09-05",48.8414,50.3666,48.5461,50.2026,882800.0],["2018-09-06",50.0632,50.9899,49.5548,49.6696,768300.0],["2018-09-07",49.5958,49.6942,49.0628,49.563,902400.0],["2018-09-10",49.563,50.1862,49.44,49.727,470200.0],["2018-09-11",49.44,49.7762,48.9316,49.358,431900.0],["2018-09-12",49.0628,49.4728,48.4314,48.4806,829500.0],["2018-09-13",48.7676,48.9972,48.0131,48.2099,567700.0],["2018-09-14",48.2099,48.825,47.6851,47.9639,822900.0],["2018-09-17",48.1115,48.9644,48.0131,48.4641,847800.0],["2018-09-18",48.4478,48.8168,47.5129,48.4724,796200.0],["2018-09-19",48.538,49.7188,48.4888,49.1694,690300.0],["2018-09-20",49.6614,50.424,49.481,50.1288,825500.0],["2018-09-21",50.1944,50.4978,49.3252,49.399,836800.0],["2018-09-24",49.44,49.932,48.6692,49.5302,812300.0],["2018-09-25",49.8254,49.891,49.1858,49.6122,873300.0],["2018-09-26",49.5466,50.4814,49.2924,50.1534,738100.0],["2018-09-27",50.3256,50.793,49.6286,49.85,634600.0],["2018-09-28",49.4646,50.26,49.3416,49.85,799800.0],["2018-10-01",50.2928,50.4076,48.7758,48.9398,794700.0],["2018-10-02",48.784,49.8008,48.784,49.3744,494400.0],["2018-10-03",49.6122,51.1375,49.3252,50.7275,1052100.0],["2018-10-04",50.6291,51.6049,50.506,50.8423,781700.0],["2018-10-05",50.8586,51.0965,49.1366,49.6122,621900.0],["2018-10-08",49.4318,50.137,49.2268,49.7352,416300.0],["2018-10-09",49.3908,49.7106,47.7917,47.8409,798900.0],["2018-10-10",47.6933,47.8901,46.5207,46.6601,948200.0],["2018-10-11",46.4878,47.4719,46.0778,46.1024,614700.0],["2018-10-12",46.7093,46.7093,44.6674,45.4792,645400.0],["2018-10-15",45.389,46.0942,45.307,45.6842,427600.0],["2018-10-16",46.1598,46.7011,45.4054,46.6109,400800.0],["2018-10-17",46.2583,46.4633,45.512,46.2583,352500.0],["2018-10-18",45.922,46.045,44.8642,45.102,528200.0],["2018-10-19",45.1676,45.4136,44.0605,44.6018,576200.0],["2018-10-22",44.8396,44.8396,44.0114,44.3312,638200.0],["2018-10-23",43.1667,43.3225,41.9941,43.1175,722600.0],["2018-10-24",43.1913,43.4127,41.01,41.0592,619800.0],["2018-10-25",41.5676,42.1007,41.379,41.4938,636100.0],["2018-10-26",40.9936,42.4369,40.5918,41.9941,1168800.0],["2018-10-29",42.8141,43.9047,41.6906,42.5107,1330200.0],["2018-10-30",42.4205,44.6018,41.3954,44.3968,1842500.0],["2018-10-31",45.4054,46.5535,45.0774,45.9548,1366200.0],["2018-11-01",46.0942,47.4883,45.717,47.0619,1047800.0],["2018-11-02",47.6113,48.4641,46.5043,46.8569,710100.0],["2018-11-05",46.7749,47.2915,45.8482,46.127,768300.0],["2018-11-06",46.0368,47.5293,45.963,47.2997,875300.0],["2018-11-07",47.6113,48.1279,46.5207,47.7753,928400.0],["2018-11-08",47.6031,48.2017,46.6273,47.5047,864800.0],["2018-11-09",46.9307,47.1111,45.4382,45.7416,1033600.0],["2018-11-12",45.7416,46.9225,45.2906,46.0942,992000.0],["2018-11-13",46.291,48.1197,46.127,47.1275,917900.0],["2018-11-14",47.4317,48.073,46.2066,46.7082,865800.0],["2018-11-15",46.256,47.3413,45.6887,47.1933,892800.0],["2018-11-16",46.9877,47.407,46.4204,47.0124,917200.0],["2018-11-19",46.8644,47.9168,46.8397,47.1522,810000.0],["2018-11-20",46.4697,47.8839,45.5982,47.6372,1227500.0],["2018-11-21",47.4481,48.8541,47.3988,47.703,918700.0],["2018-11-23",47.333,48.1059,46.8808,47.6208,244400.0],["2018-11-26",47.9826,48.8294,47.9826,48.6979,864400.0],["2018-11-27",48.3854,48.6896,47.6619,47.925,883400.0],["2018-11-28",48.1388,48.7225,46.9219,48.6321,753800.0],["2018-11-29",48.4512,48.9034,47.7852,48.0977,942300.0],["2018-11-30",48.1223,49.1994,48.1223,49.0678,4426000.0],["2018-12-03",51.3042,51.9455,50.186,50.2189,1727100.0],["2018-12-04",49.7009,50.0627,48.6732,48.7307,1298200.0],["2018-12-06",47.7441,47.925,46.4615,47.8428,1580400.0],["2018-12-07",47.7606,48.3936,46.6588,46.6671,1043200.0],["2018-12-10",46.5109,46.7575,45.1789,45.7133,1260700.0],["2018-12-11",46.0011,46.3464,45.0391,45.1625,1173700.0],["2018-12-12",45.9271,46.6177,45.6476,45.6558,904000.0],["2018-12-13",45.8942,46.1902,44.8829,44.924,1092200.0],["2018-12-14",44.3978,45.6558,44.3978,45.0227,1116700.0],["2018-12-17",44.8747,45.59,44.0772,44.3074,1462800.0],["2018-12-18",44.7596,47.0864,44.7596,46.3875,1988000.0],["2018-12-19",46.4451,47.0782,44.8007,44.9734,1093100.0],["2018-12-20",44.8911,45.9764,44.4472,44.8747,890100.0],["2018-12-21",44.8912,45.6558,44.1101,44.1594,1295200.0],["2018-12-24",43.7648,43.8388,42.8686,42.8768,331100.0],["2018-12-26",43.1646,44.4801,42.3259,44.4225,523900.0],["2018-12-27",43.625,44.9487,43.3948,44.9405,531700.0],["2018-12-28",45.1214,45.3434,44.4061,44.9569,413500.0],["2018-12-31",45.1378,45.7709,44.8172,45.7709,402100.0],["2019-01-02",45.1871,46.0011,44.7267,45.664,771300.0],["2019-01-03",45.4749,45.6722,44.4225,44.6856,752600.0],["2019-01-04",45.3927,47.4728,45.3762,47.3166,1008000.0],["2019-01-07",48.3525,49.7256,47.7688,48.9034,1343200.0],["2019-01-08",49.4132,49.7914,48.7636,49.4789,872000.0],["2019-01-09",50.1531,50.5313,49.7585,50.3176,642700.0],["2019-01-10",50.1942,50.9917,50.1531,50.9342,351500.0],["2019-01-11",50.63,51.1891,50.0133,50.9342,548300.0],["2019-01-14",50.3751,51.1315,50.3751,50.8191,406000.0],["2019-01-15",50.6875,50.9917,50.3833,50.8684,439100.0],["2019-01-16",51.1233,51.4522,50.704,51.1315,503500.0],["2019-01-17",50.8766,52.1675,50.8766,51.633,598300.0],["2019-01-18",52.2661,53.6474,52.0935,53.2034,721500.0],["2019-01-22",52.6361,52.817,51.4028,51.6741,637300.0],["2019-01-23",50.4327,51.0575,49.5447,50.5231,790100.0],["2019-01-24",50.5313,51.0493,50.5313,50.7204,401700.0],["2019-01-25",51.3699,52.5703,51.0657,51.9044,650800.0],["2019-01-28",50.7122,51.5426,50.3751,50.9917,510500.0],["2019-01-29",51.3206,52.1839,50.7944,51.8715,382100.0],["2019-01-30",52.3155,52.9485,51.8304,52.4141,466300.0],["2019-01-31",52.1839,52.8745,51.7481,52.7841,761000.0],["2019-02-01",52.7019,53.483,52.5292,53.4172,902400.0],["2019-02-04",53.4994,54.0996,53.2363,54.0338,1229900.0],["2019-02-05",54.0585,54.6422,51.8386,52.2004,1716600.0],["2019-02-06",52.299,53.7872,52.0112,52.817,884100.0],["2019-02-07",52.7677,53.0143,51.6413,52.1264,875300.0],["2019-02-08",51.6248,52.1017,51.0822,51.6659,686800.0],["2019-02-11",51.781,52.0853,51.3453,51.9373,409400.0],["2019-02-12",52.3566,53.3432,52.3072,53.0143,490000.0],["2019-02-13",53.113,53.5816,52.8992,53.1705,479500.0],["2019-02-14",52.8574,53.3436,52.5854,52.8903,674900.0],["2019-02-15",52.8656,53.8545,52.6843,53.3683,541600.0],["2019-02-19",53.1458,53.9781,53.1046,53.6155,630500.0],["2019-02-20",53.5002,54.349,53.3683,54.2006,459000.0],["2019-02-21",54.3325,55.3461,53.8133,54.7281,604800.0],["2019-02-22",54.7528,55.3132,54.7528,55.1731,335300.0],["2019-02-25",55.4945,56.4916,55.4121,56.1867,769300.0],["2019-02-26",55.8406,56.1455,55.3709,55.3709,550600.0],["2019-02-27",55.3791,55.8323,55.1319,55.7252,574600.0],["2019-02-28",55.7335,56.0301,55.3956,55.6922,665400.0],["2019-03-01",56.0713,56.5905,56.0549,56.4092,513600.0],["2019-03-04",56.574,57.1179,56.2444,56.5905,797600.0],["2019-03-05",56.5328,56.8378,56.1785,56.2691,509400.0],["2019-03-06",56.1455,56.4339,55.239,55.3297,658900.0],["2019-03-07",55.0577,55.2225,54.2254,54.6457,459800.0],["2019-03-08",54.0193,54.6292,53.599,54.3655,780800.0],["2019-03-11",54.316,55.0165,54.2006,54.967,471300.0],["2019-03-12",55.0659,55.2308,54.6456,54.9011,281900.0],["2019-03-13",54.3325,55.445,54.3325,55.0165,495400.0],["2019-03-14",54.7363,55.1648,53.9369,54.3737,453400.0],["2019-03-15",54.4808,55.1648,54.4808,54.8682,753200.0],["2019-03-18",55.033,55.8241,54.7693,55.7747,396000.0],["2019-03-19",56.0384,56.401,55.6758,55.8324,482500.0],["2019-03-20",55.6263,56.4669,55.3297,56.0054,469200.0],["2019-03-21",55.6263,56.6482,55.6263,56.5576,620900.0],["2019-03-22",56.3433,56.7471,55.2802,55.5439,1008200.0],["2019-03-25",55.7499,56.7883,55.7417,56.3021,589000.0],["2019-03-26",55.9065,56.6812,55.5686,55.956,666200.0],["2019-03-27",56.195,56.6729,55.7747,56.5328,445500.0],["2019-03-28",56.6812,56.9284,56.129,56.78,250900.0],["2019-03-29",57.3075,57.4064,56.8707,57.3157,493700.0],["2019-04-01",57.942,58.1645,57.563,58.0492,549400.0],["2019-04-02",58.0492,58.1893,57.5053,58.1398,374800.0],["2019-04-03",58.6755,58.7744,58.0409,58.2305,568600.0],["2019-04-04",58.1481,58.8733,58.0409,58.4859,441900.0],["2019-04-05",58.7826,58.8897,58.4117,58.659,417000.0],["2019-04-08",58.5189,59.0133,58.2799,58.8815,439400.0],["2019-04-09",58.5024,58.6343,57.3569,57.5382,661400.0],["2019-04-10",57.7113,57.9915,57.0273,57.8431,578200.0],["2019-04-11",58.0574,58.7661,57.769,58.6507,461800.0],["2019-04-12",59.3018,59.3348,58.5107,59.3018,515000.0],["2019-04-15",59.2688,59.3347,58.6425,58.8403,534000.0],["2019-04-16",59.2853,59.7633,58.3293,59.582,492100.0],["2019-04-17",59.7468,60.1176,59.6644,59.8045,459000.0],["2019-04-18",60.0435,60.3401,59.6974,59.788,489600.0],["2019-04-22",59.4748,60.0187,59.4748,59.8127,400200.0],["2019-04-23",59.8951,60.0929,59.0875,59.1946,608700.0],["2019-04-24",58.9227,59.376,58.6672,58.9804,357700.0],["2019-04-25",58.5931,58.5931,57.3322,57.3734,420100.0],["2019-04-26",57.4146,58.4118,57.4146,58.4035,892400.0],["2019-04-29",58.6343,58.8733,58.1481,58.3541,441200.0],["2019-04-30",58.4447,58.626,57.9338,58.3293,573500.0],["2019-05-01",58.9639,59.0628,57.736,57.736,745500.0],["2019-05-02",61.0818,62.2685,59.6232,61.7493,1477500.0],["2019-05-03",62.1614,62.2191,60.4802,61.6587,788400.0],["2019-05-06",60.711,61.5598,59.6974,61.1066,801200.0],["2019-05-07",60.5132,60.8181,59.3759,60.2495,701500.0],["2019-05-08",60.1424,60.6945,59.2935,60.1588,647500.0],["2019-05-09",59.2606,60.2577,58.6013,60.0599,610000.0],["2019-05-10",59.6149,60.5544,58.8733,60.4226,446800.0],["2019-05-13",59.1452,59.1452,57.258,58.2057,782900.0],["2019-05-14",58.9739,59.3869,58.2883,58.9739,563400.0],["2019-05-15",58.9243,59.263,58.024,58.0653,726300.0],["2019-05-16",58.247,58.66,57.8506,58.1562,592200.0],["2019-05-17",57.2807,57.4954,55.3892,55.6783,1030500.0],["2019-05-20",54.2741,55.1001,54.0511,54.5963,672300.0],["2019-05-21",55.2818,55.9922,54.7615,55.8435,638900.0],["2019-05-22",55.6039,56.2399,55.3644,55.6535,453900.0],["2019-05-23",54.8606,55.3644,53.539,53.9851,543300.0],["2019-05-24",54.5137,55.1497,54.332,54.6624,598000.0],["2019-05-28",54.5384,55.0918,54.398,54.9349,532000.0],["2019-05-29",54.588,56.1986,54.588,55.7857,642100.0],["2019-05-30",55.7774,56.4134,55.3479,55.7196,764400.0],["2019-05-31",54.9267,55.8352,54.5137,54.9762,705600.0],["2019-06-03",54.8275,55.6122,54.6789,55.4553,697200.0],["2019-06-04",56.2482,57.4541,55.8435,57.3385,605400.0],["2019-06-05",57.768,58.3792,57.0824,57.7845,474800.0],["2019-06-06",57.578,57.9579,56.5951,57.1237,540700.0],["2019-06-07",57.4045,57.9084,57.2394,57.611,379400.0],["2019-06-10",57.8093,58.3627,57.7267,57.9084,326800.0],["2019-06-11",58.4535,59.1556,57.7597,58.1397,403900.0],["2019-06-12",58.2966,59.0234,58.0653,58.9656,578400.0],["2019-06-13",59.0895,60.0394,58.7922,59.742,690100.0],["2019-06-14",59.7173,60.2128,58.8996,59.7833,545900.0],["2019-06-17",60.0229,60.3532,59.5108,60.0972,588000.0],["2019-06-18",60.6258,61.9969,60.4111,61.65,496600.0],["2019-06-19",61.7656,62.063,61.46,61.8648,507200.0],["2019-06-20",62.509,62.6247,61.8648,62.1704,891500.0],["2019-06-21",61.8648,62.1952,61.5592,61.7326,553900.0],["2019-06-24",63.0211,63.558,62.5668,63.1945,770400.0],["2019-06-25",63.9297,63.9297,63.0872,63.4506,722000.0],["2019-06-26",63.814,64.6895,63.5002,64.0205,706400.0],["2019-06-27",64.2188,64.4913,63.6323,64.3013,498400.0],["2019-06-28",64.2188,64.7969,64.004,64.0701,722000.0],["2019-07-01",65.0447,65.2512,63.3267,64.1279,443700.0],["2019-07-02",63.8636,64.2683,63.6902,64.1279,373500.0],["2019-07-03",64.4748,64.83,63.9049,64.7804,203400.0],["2019-07-05",64.1775,64.2601,63.5828,64.1444,417300.0],["2019-07-08",63.9709,64.2518,63.4919,63.624,429200.0],["2019-07-09",63.0459,63.2772,62.476,63.145,535100.0],["2019-07-10",62.3769,63.5167,62.0712,62.096,546200.0],["2019-07-11",62.0713,62.6329,61.7822,62.2447,718600.0],["2019-07-12",62.8972,64.1609,62.4264,64.1114,547900.0],["2019-07-15",63.7149,63.9792,63.2441,63.7232,596200.0],["2019-07-16",63.5167,64.1527,63.2854,64.1197,656800.0],["2019-07-17",63.4837,63.7975,62.3273,62.5999,739000.0],["2019-07-18",62.1621,62.5751,61.4848,62.319,514100.0],["2019-07-19",62.732,63.0872,62.3356,62.5668,454100.0],["2019-07-22",62.6907,63.1037,61.7739,62.1373,648800.0],["2019-07-23",62.509,63.2441,62.0795,63.1037,656400.0],["2019-07-24",62.3025,63.335,62.3025,62.8642,440700.0],["2019-07-25",62.7651,62.9964,61.9639,62.2199,416900.0],["2019-07-26",62.2117,62.699,62.0547,62.5999,393300.0],["2019-07-29",63.1285,64.0123,62.6081,63.0789,1016300.0],["2019-07-30",63.6819,66.6058,63.1946,66.2506,1456900.0],["2019-07-31",65.9202,65.9946,63.145,63.5993,1067500.0],["2019-08-01",63.748,64.0536,60.9975,61.2618,647800.0],["2019-08-02",61.0058,61.0058,59.6264,60.4441,620600.0],["2019-08-05",59.1969,59.296,57.1237,57.7102,743900.0],["2019-08-06",58.0984,59.0813,57.4954,59.0565,694900.0],["2019-08-07",58.4783,59.5108,58.1231,59.296,701100.0],["2019-08-08",59.6016,60.5597,59.3125,60.4276,633400.0],["2019-08-09",60.0394,61.2453,59.8659,60.8488,573200.0],["2019-08-12",60.378,60.5928,55.8848,56.0582,1288400.0],["2019-08-13",55.7444,57.2146,55.6039,56.0582,774900.0],["2019-08-14",54.866,54.9654,52.7631,53.1026,804500.0],["2019-08-15",53.7483,54.5266,53.0777,54.3527,844600.0],["2019-08-16",54.5845,56.1659,53.0777,55.9258,812500.0],["2019-08-19",56.7868,57.5816,56.4556,57.1925,873300.0],["2019-08-20",57.3167,57.4905,56.6295,57.1097,686800.0],["2019-08-21",57.9707,58.0204,57.2587,57.3249,448200.0],["2019-08-22",57.6313,57.7472,56.7868,56.7951,318200.0],["2019-08-23",55.7685,56.2321,54.3527,54.5349,551100.0],["2019-08-26",55.3462,55.5946,54.303,54.8743,392700.0],["2019-08-27",55.1144,55.1392,54.4521,54.4852,391400.0],["2019-08-28",54.1954,55.6939,54.063,55.6526,410100.0],["2019-08-29",56.2818,56.8613,56.0913,56.7537,292700.0],["2019-08-30",57.2339,57.4905,56.7951,57.2256,393600.0],["2019-09-03",56.4888,56.8448,55.338,55.9672,475900.0],["2019-09-04",56.8034,57.0848,56.406,56.9027,306900.0],["2019-09-05",57.681,58.6413,57.3995,58.2357,498800.0],["2019-09-06",59.6762,60.529,59.3368,59.5852,744500.0],["2019-09-09",59.7838,61.1002,59.7259,61.0671,615400.0],["2019-09-10",61.1168,62.6484,60.7028,62.5905,506800.0],["2019-09-11",63.2197,63.8903,62.8223,63.8655,576400.0],["2019-09-12",63.675,63.675,62.5408,62.7726,385700.0],["2019-09-13",63.4101,63.7579,62.7726,63.5757,363000.0],["2019-09-16",63.1535,63.7579,63.1369,63.6668,414200.0],["2019-09-17",63.0376,63.2528,62.5656,63.0789,379400.0],["2019-09-18",62.7312,63.1535,62.2096,63.0044,359400.0],["2019-09-19",63.0872,63.9483,62.7892,63.7992,453600.0],["2019-09-20",63.8903,64.3871,63.3025,63.3025,1122200.0],["2019-09-23",63.0541,63.6999,62.665,62.7478,609100.0],["2019-09-24",62.7892,63.1949,61.9447,62.5656,407400.0],["2019-09-25",62.4994,62.9962,62.3669,62.8223,407300.0],["2019-09-26",62.6484,62.9631,61.8205,62.5822,700900.0],["2019-09-27",62.9879,63.6337,62.458,63.0707,496200.0],["2019-09-30",63.3273,63.5012,62.6236,62.6733,368500.0],["2019-10-01",63.1783,63.5095,60.7111,60.8519,467500.0],["2019-10-02",60.1481,60.2061,58.6248,59.5189,510000.0],["2019-10-03",59.2788,59.966,58.128,59.908,414700.0],["2019-10-04",59.8252,61.034,59.5189,61.0092,303800.0],["2019-10-07",60.3055,60.3055,58.9891,59.61,570600.0],["2019-10-08",58.7821,58.9559,57.8051,58.0535,599800.0],["2019-10-09",58.8318,58.9477,58.1032,58.6413,451600.0],["2019-10-10",58.6993,60.0902,58.5834,59.7176,518200.0],["2019-10-11",60.9843,62.1931,60.9595,61.1416,355500.0],["2019-10-14",60.7939,61.1665,60.4462,60.5455,285300.0],["2019-10-15",60.6449,61.4148,60.1233,60.8933,459700.0],["2019-10-16",60.529,61.0837,60.0322,60.2061,453900.0],["2019-10-17",60.529,61.0671,60.2972,60.8436,517500.0],["2019-10-18",60.8022,61.5059,60.4462,61.2327,309000.0],["2019-10-21",61.8122,62.5408,61.3321,62.3007,358900.0],["2019-10-22",62.4663,63.7164,62.2593,63.3687,489000.0],["2019-10-23",63.1369,63.6502,62.7975,63.435,343900.0],["2019-10-24",63.3108,63.3604,62.2842,62.5574,304400.0],["2019-10-25",62.4663,63.6585,62.3007,63.6171,540100.0],["2019-10-28",63.9483,65.0825,63.6916,63.7496,927300.0],["2019-10-29",62.5243,63.3605,60.1399,63.0127,805000.0],["2019-10-30",63.0707,63.1866,61.7874,63.0789,483300.0],["2019-10-31",62.8057,63.7082,62.1351,63.4929,661700.0],["2019-11-01",63.7496,64.6686,63.4929,64.3291,433500.0],["2019-11-04",65.0742,66.2664,64.9997,65.7863,563900.0],["2019-11-05",66.1671,66.2333,65.3226,65.7035,491600.0],["2019-11-06",65.571,65.8773,64.4947,64.7514,447300.0],["2019-11-07",65.4385,66.0346,65.2398,65.3723,510900.0],["2019-11-08",65.2316,66.225,64.9501,66.0843,391400.0],["2019-11-11",65.5627,66.4817,65.3971,66.4569,343300.0],["2019-11-12",66.4568,66.4568,65.2812,65.3557,445400.0],["2019-11-13",64.9915,65.8608,64.3705,65.4965,458100.0],["2019-11-14",66.2016,67.5207,66.1933,66.4837,569100.0],["2019-11-15",66.1021,66.6994,66.0606,66.4754,429500.0],["2019-11-18",66.0025,66.1021,65.4135,65.8781,401200.0],["2019-11-19",66.0855,66.7989,65.7537,66.3427,461200.0],["2019-11-20",65.7785,66.2099,64.8328,65.1397,482500.0],["2019-11-21",65.007,65.9859,64.7913,65.7371,300900.0],["2019-11-22",65.9279,66.351,65.6707,66.127,361100.0],["2019-11-25",66.4173,67.4128,66.2348,66.9317,366500.0],["2019-11-26",66.9731,67.1888,66.409,66.8238,366100.0],["2019-11-27",65.5463,66.1021,64.8992,65.5214,518600.0],["2019-11-29",65.3223,65.3223,64.7581,64.8162,222700.0],["2019-12-02",64.8826,65.2227,64.1443,64.2936,466700.0],["2019-12-03",63.1985,63.6797,62.4436,63.4972,544800.0],["2019-12-04",63.7792,64.335,63.1736,63.2649,426800.0],["2019-12-05",63.3893,63.5718,62.7008,63.1404,636800.0],["2019-12-06",64.0281,64.2272,63.1736,63.5386,477100.0],["2019-12-09",63.464,63.6714,62.7754,63.0243,545800.0],["2019-12-10",62.8003,63.5967,62.3523,63.4972,512600.0],["2019-12-11",63.7626,64.1442,62.933,63.5386,442300.0],["2019-12-12",63.1985,64.8826,62.9745,64.783,744600.0],["2019-12-13",64.9572,65.5048,63.6133,63.9036,745900.0],["2019-12-16",65.1066,65.231,63.8788,64.1691,582600.0],["2019-12-17",64.0364,64.6586,64.0115,64.1277,447500.0],["2019-12-18",64.335,65.1978,64.0032,64.9738,508300.0],["2019-12-19",65.0402,65.0734,64.4346,64.4927,364900.0],["2019-12-20",65.0153,65.2974,64.2936,64.4512,1024000.0],["2019-12-23",64.6337,64.642,64.1359,64.5175,155900.0],["2019-12-24",64.5756,64.6669,64.2189,64.2272,90100.0],["2019-12-26",64.3682,64.8991,64.0613,64.5756,284400.0],["2019-12-27",64.7665,64.7913,64.3102,64.501,227500.0],["2019-12-30",64.5259,64.7167,64.2023,64.3765,281600.0],["2019-12-31",64.2687,64.7913,64.0032,64.0862,299700.0],["2020-01-02",64.642,64.8992,63.9866,64.8909,264200.0],["2020-01-03",63.7377,64.0364,63.2732,63.9949,334800.0],["2020-01-06",63.4391,63.4723,62.8501,63.3644,372400.0],["2020-01-07",62.8999,63.4474,62.7339,62.7754,376100.0],["2020-01-08",62.8418,63.0824,62.3606,62.8916,346400.0],["2020-01-09",63.2068,63.3478,62.6427,62.8916,295600.0],["2020-01-10",63.016,63.016,61.1079,61.2158,318800.0],["2020-01-13",61.1328,61.8545,60.6682,61.8131,494600.0],["2020-01-14",61.7135,62.0039,61.2489,61.838,299800.0],["2020-01-15",61.4315,61.979,61.1743,61.4315,435300.0],["2020-01-16",61.838,62.1366,61.4232,62.1366,377700.0],["2020-01-17",62.3855,62.4767,61.7799,62.0205,281400.0],["2020-01-21",61.7135,61.7301,60.6019,60.6434,360500.0],["2020-01-22",60.7761,60.9752,59.9465,60.3447,280000.0],["2020-01-23",60.0295,60.4443,59.233,60.1871,383600.0],["2020-01-24",60.1954,60.4442,59.2164,59.5732,293600.0],["2020-01-27",58.9095,58.9095,57.1425,57.3333,351100.0],["2020-01-28",57.6568,58.4366,57.2337,58.2375,291800.0],["2020-01-29",58.6274,59.0256,58.2126,58.3951,444800.0],["2020-01-30",57.773,59.0837,57.773,58.9759,377200.0],["2020-01-31",58.5113,58.9593,57.8476,58.1877,617100.0],["2020-02-03",58.5362,59.5649,58.503,59.0837,575500.0],["2020-02-04",59.8386,60.6351,59.7308,60.2866,533400.0],["2020-02-05",61.0167,61.2158,60.1456,60.7429,607100.0],["2020-02-06",57.7066,59.0505,55.5082,57.3167,1668200.0],["2020-02-07",56.8272,57.4577,55.1348,55.4584,730700.0],["2020-02-10",55.0436,55.533,54.4878,55.4003,584200.0],["2020-02-11",55.7819,56.3958,55.5082,55.8649,505100.0],["2020-02-12",56.4622,57.1922,56.4124,57.1508,468600.0],["2020-02-13",56.4689,56.4689,55.3048,55.5043,538700.0],["2020-02-14",55.5459,56.0615,55.4295,55.5127,370300.0],["2020-02-18",55.2715,55.8037,54.9223,55.3879,363700.0],["2020-02-19",55.4212,55.521,54.8807,55.1884,492500.0],["2020-02-20",55.0387,56.5105,55.0387,56.103,474300.0],["2020-02-21",56.76,57.2007,56.0698,57.026,688200.0],["2020-02-24",55.363,56.3941,54.9223,56.1363,713100.0],["2020-02-25",56.1862,56.3359,53.359,53.3839,784500.0],["2020-02-26",53.8829,54.1739,51.7874,51.7874,579000.0],["2020-02-27",50.7979,52.8185,49.9331,51.039,905600.0],["2020-02-28",49.4675,50.4902,49.1182,50.2491,961200.0],["2020-03-02",50.5734,52.9017,49.9082,52.885,686600.0],["2020-03-03",52.8933,53.4754,50.4237,50.748,445700.0],["2020-03-04",51.538,52.3196,50.6316,52.2198,553900.0],["2020-03-05",50.6316,51.6294,50.2657,50.6981,815300.0],["2020-03-06",49.0351,51.2968,48.8937,51.064,638800.0],["2020-03-09",47.2806,48.4364,46.291,47.3803,775700.0],["2020-03-10",48.9602,49.6255,47.1724,49.5257,981200.0],["2020-03-11",48.0539,48.6359,45.9834,46.7484,819100.0],["2020-03-12",43.5304,44.0127,40.7115,41.8257,1087700.0],["2020-03-13",44.1873,46.0166,42.1833,46.0083,905700.0],["2020-03-16",41.3351,45.235,39.6139,39.8883,1245300.0],["2020-03-17",40.4454,41.0857,37.5268,37.8511,1278400.0],["2020-03-18",35.2151,37.2856,29.3778,30.7415,1491600.0],["2020-03-19",30.043,37.5683,29.436,36.8948,1191300.0],["2020-03-20",37.2191,37.876,33.2028,33.5105,953200.0],["2020-03-23",33.5105,34.2006,30.8246,32.8286,702100.0],["2020-03-24",34.4834,35.9136,33.577,35.6641,819200.0],["2020-03-25",36.0799,39.0568,35.8387,36.9863,938700.0],["2020-03-26",37.0195,40.5535,36.637,39.4309,652900.0],["2020-03-27",37.9425,39.2397,36.9114,38.4165,620800.0],["2020-03-30",38.3084,39.7054,37.4685,39.3228,463300.0],["2020-03-31",38.7907,40.1793,38.6327,39.2896,826500.0],["2020-04-01",37.2607,38.6244,36.4624,37.1526,602600.0],["2020-04-02",36.8283,38.1171,35.9718,37.1276,496400.0],["2020-04-03",36.978,37.269,35.6641,36.1714,476100.0],["2020-04-06",37.8926,39.7053,37.4685,39.6555,802100.0],["2020-04-07",41.385,42.3496,40.6533,40.8612,567500.0],["2020-04-08",41.4017,42.6905,40.6533,42.4494,330900.0],["2020-04-09",43.0897,44.0542,42.4826,43.3225,404600.0],["2020-04-13",43.1562,43.7632,41.6594,42.3413,551600.0],["2020-04-14",43.0813,43.7549,41.0607,41.4599,585300.0],["2020-04-15",39.8633,39.9215,38.4248,39.722,487000.0],["2020-04-16",39.2147,39.6139,36.9364,37.3521,1008100.0],["2020-04-17",38.8239,41.2437,38.6743,41.1522,869500.0],["2020-04-20",39.8467,40.9942,38.5911,40.8778,1223200.0],["2020-04-21",39.6056,40.5369,38.8821,39.6555,600700.0],["2020-04-22",40.8113,40.9776,39.722,40.1876,303800.0],["2020-04-23",40.6367,41.2354,40.0213,40.6782,883000.0],["2020-04-24",41.3185,41.7343,40.3706,41.3684,500300.0],["2020-04-27",41.5181,42.7238,41.0192,42.1916,495800.0],["2020-04-28",43.2393,43.8796,42.5991,42.9649,592500.0],["2020-04-29",44.0043,45.1768,43.9046,44.8525,469900.0],["2020-04-30",44.2288,44.4949,43.3973,43.9378,731200.0],["2020-05-01",42.9317,43.0564,41.3435,41.8174,429000.0],["2020-05-04",41.5014,41.5014,40.2708,41.2769,662800.0],["2020-05-05",42.4161,44.8691,40.5286,40.778,1006700.0],["2020-05-06",41.4017,41.4017,39.8883,40.329,464600.0],["2020-05-07",41.0275,41.7343,40.8113,41.1189,311700.0],["2020-05-08",41.8008,42.8984,41.8008,42.5159,374600.0],["2020-05-11",41.701,42.2415,40.7614,41.8923,504000.0],["2020-05-12",41.9255,42.2831,39.5972,39.6222,574600.0],["2020-05-13",39.2231,39.5307,37.56,37.8926,563200.0],["2020-05-14",37.2584,38.6019,35.7481,38.1179,421700.0],["2020-05-15",37.8676,38.6937,37.3669,38.1596,461800.0],["2020-05-18",39.6283,41.631,39.6283,41.1303,641100.0],["2020-05-19",41.3055,41.3389,40.1039,40.421,440000.0],["2020-05-20",40.9801,42.9077,40.9801,42.6323,399300.0],["2020-05-21",42.4905,43.2665,42.2401,42.6407,518100.0],["2020-05-22",43.158,43.4501,42.5739,43.2582,552700.0],["2020-05-26",45.2525,48.3817,45.094,47.5973,898200.0],["2020-05-27",48.849,50.0339,47.322,48.5069,657300.0],["2020-05-28",49.1828,49.1828,47.3136,48.1564,964000.0],["2020-05-29",47.4722,47.4722,45.0606,46.087,656600.0],["2020-06-01",46.1788,47.7976,45.6698,47.2135,560200.0],["2020-06-02",47.7559,48.0813,47.2135,47.614,591600.0],["2020-06-03",48.6154,49.7502,48.4068,49.6251,392400.0],["2020-06-04",49.1911,50.9352,48.7322,50.9352,623500.0],["2020-06-05",52.6792,54.2062,52.0366,52.579,485500.0],["2020-06-08",53.4886,53.9225,52.4956,53.0881,475800.0],["2020-06-09",51.7613,52.2453,50.6681,51.3941,380700.0],["2020-06-10",51.2606,51.4108,48.8073,48.8741,571000.0],["2020-06-11",46.5543,46.7462,45.3693,45.4111,501700.0],["2020-06-12",47.5973,47.5973,44.8353,46.087,469500.0],["2020-06-15",44.2428,46.9548,44.101,46.4375,466700.0],["2020-06-16",48.7072,49.3163,46.4792,46.9715,453200.0],["2020-06-17",47.0049,47.0049,45.5112,45.6113,346300.0],["2020-06-18",45.0773,46.1871,44.8937,45.2025,368000.0],["2020-06-19",45.6948,46.1871,44.4848,45.2609,703900.0],["2020-06-22",44.9688,45.6864,44.2178,45.2442,430300.0],["2020-06-23",45.7615,46.0703,45.386,45.578,373700.0],["2020-06-24",44.877,45.1357,44.126,44.3346,703800.0],["2020-06-25",43.9675,45.2525,43.4334,45.094,606000.0],["2020-06-26",44.7936,45.0856,43.8423,43.9758,731200.0],["2020-06-29",44.6934,46.0202,44.635,45.4778,469500.0],["2020-06-30",45.094,46.5376,44.7685,46.2789,744100.0],["2020-07-01",45.1524,46.4625,44.6517,45.0272,486900.0],["2020-07-02",46.0286,47.372,45.4695,45.603,594900.0],["2020-07-06",46.9381,47.7726,46.379,47.1384,581500.0],["2020-07-07",46.5125,46.9548,45.9952,46.0536,458500.0],["2020-07-08",46.1788,46.1788,44.8937,45.3693,270000.0],["2020-07-09",45.1524,45.4778,43.6921,44.5766,381300.0],["2020-07-10",44.6267,45.4111,44.3263,45.361,473000.0],["2020-07-13",46.0786,48.5737,45.7949,47.9812,936600.0],["2020-07-14",47.9812,50.8183,47.3136,50.5346,967100.0],["2020-07-15",51.6194,52.07,50.7516,51.6361,567300.0],["2020-07-16",51.6027,53.1798,50.9769,51.4191,464100.0],["2020-07-17",51.6945,52.7125,51.4025,52.2369,600500.0],["2020-07-20",51.828,52.3537,50.8267,51.1855,408200.0],["2020-07-21",51.586,52.5373,51.4025,51.7112,394500.0],["2020-07-22",52.4038,53.1882,52.2119,52.771,307600.0],["2020-07-23",52.6208,53.4052,52.6208,53.1214,418900.0],["2020-07-24",53.3301,53.3301,52.312,52.9045,342100.0],["2020-07-27",52.6458,53.4218,52.0116,52.9045,619300.0],["2020-07-28",52.4539,52.821,51.5527,51.7863,628400.0],["2020-07-29",51.9198,53.3134,51.7279,52.9295,470400.0],["2020-07-30",56.3257,57.1352,54.9489,56.6762,1076500.0],["2020-07-31",56.2757,56.6929,53.2967,54.7653,779300.0],["2020-08-03",55.6331,56.8097,55.1742,56.4259,584900.0],["2020-08-04",56.1088,57.4022,56.1088,56.6762,446900.0],["2020-08-05",57.3354,57.8528,56.793,57.2854,371000.0],["2020-08-06",56.8598,57.3438,56.6679,56.9933,238200.0],["2020-08-07",56.985,57.4022,56.4676,57.3354,383500.0],["2020-08-10",57.4773,59.3381,57.4439,58.7874,541700.0],["2020-08-11",59.8305,61.9333,59.6803,61.0404,888300.0],["2020-08-12",61.5077,61.7998,60.2978,61.2824,398900.0],["2020-08-13",60.7556,61.157,60.3541,60.9897,271800.0],["2020-08-14",60.5632,62.0936,60.2538,61.5166,404700.0],["2020-08-17",62.0936,62.0936,60.7221,61.1235,384500.0],["2020-08-18",61.0817,61.4078,59.936,60.0865,558500.0],["2020-08-19",60.5298,60.9981,59.9862,60.1953,461400.0],["2020-08-20",59.5011,59.9611,58.899,59.4175,521600.0],["2020-08-21",59.7437,60.8392,59.5597,60.2538,418900.0],["2020-08-24",60.9312,61.2824,59.9527,60.2538,558400.0],["2020-08-25",60.4461,60.7221,59.4175,59.5095,308300.0],["2020-08-26",59.6768,59.9778,59.1917,59.7186,312000.0],["2020-08-27",60.2036,61.2239,59.6684,60.6719,365600.0],["2020-08-28",60.9061,61.2657,59.9109,60.6468,323000.0],["2020-08-31",60.6552,60.6552,59.3841,59.4593,486700.0],["2020-09-01",59.0914,61.4915,58.7067,61.3744,427100.0],["2020-09-02",61.5082,62.4532,61.1486,61.7257,381700.0],["2020-09-03",63.4484,63.808,60.9312,61.4748,566900.0],["2020-09-04",62.5452,62.9048,60.9813,61.6922,532200.0],["2020-09-08",61.3159,61.6504,60.4629,61.0482,473500.0],["2020-09-09",61.4747,63.1724,61.4747,62.6706,570700.0],["2020-09-10",62.863,63.5738,62.0267,62.7459,601600.0],["2020-09-11",62.7961,64.4268,62.5117,63.0971,648200.0],["2020-09-14",63.2644,64.8617,62.9466,63.2727,476800.0],["2020-09-15",63.7912,64.0923,62.8546,63.2895,469800.0],["2020-09-16",63.5487,64.6108,62.9633,63.7745,554200.0],["2020-09-17",63.256,64.5439,62.6455,63.7745,558100.0],["2020-09-18",63.9083,64.2847,62.6121,62.8128,918800.0],["2020-09-21",61.3075,61.3744,58.3136,59.1917,586800.0],["2020-09-22",59.1917,60.4378,59.0663,60.0447,409700.0],["2020-09-23",60.8727,61.2239,58.9241,59.0328,410700.0],["2020-09-24",58.8656,60.1953,58.2718,59.1583,365900.0],["2020-09-25",58.6063,60.2287,58.4641,59.8022,523600.0],["2020-09-28",60.789,61.5166,60.396,60.9646,346300.0],["2020-09-29",60.8392,61.2908,60.0363,60.7639,286400.0],["2020-09-30",60.881,63.139,60.881,62.1103,728100.0],["2020-10-01",62.6456,62.8881,60.7556,61.3075,651600.0],["2020-10-02",60.3625,63.2059,60.1367,62.8797,363600.0],["2020-10-05",63.6491,64.7948,63.532,64.1174,381900.0],["2020-10-06",64.661,66.1663,64.1174,64.4017,488200.0],["2020-10-07",65.2129,66.367,64.8784,66.0241,391100.0],["2020-10-08",66.3085,66.7266,65.5056,66.6179,288400.0],["2020-10-09",67.3538,67.8305,66.6848,67.3789,417200.0],["2020-10-12",67.889,67.889,66.7433,67.4123,195700.0],["2020-10-13",68.0813,68.9427,66.6429,67.4792,433800.0],["2020-10-14",67.22,68.6333,67.1447,67.2033,350000.0],["2020-10-15",66.0659,67.6047,65.8401,67.3956,350800.0],["2020-10-16",69.7205,69.8877,68.0145,68.1064,610800.0],["2020-10-19",68.6668,69.2103,67.7301,68.0312,398000.0],["2020-10-20",68.7671,69.2772,67.4625,67.8137,484200.0],["2020-10-21",67.9141,69.3525,67.8472,68.0897,786400.0],["2020-10-22",68.1232,68.6166,67.6047,68.4828,609500.0],["2020-10-23",68.8257,69.8961,68.6082,69.2605,522100.0],["2020-10-26",68.2319,68.3406,67.2702,68.1232,769700.0],["2020-10-27",67.8221,68.2988,65.1209,65.2464,907800.0],["2020-10-28",63.5571,64.962,63.1557,63.925,741700.0],["2020-10-29",63.3815,64.8951,62.5285,64.5773,871000.0],["2020-10-30",64.5439,65.2798,63.5905,64.4185,659500.0],["2020-11-02",65.2213,67.0025,64.7948,67.0025,834500.0],["2020-11-03",70.448,73.1659,69.2689,72.706,1306100.0],["2020-11-04",72.1206,74.4789,70.6738,72.2878,1019900.0],["2020-11-05",73.4252,75.9758,73.0572,75.7667,468300.0],["2020-11-06",75.5995,76.511,75.3653,75.842,528700.0],["2020-11-09",81.4367,83.4103,74.6963,74.8636,1242200.0],["2020-11-10",75.474,75.8504,73.1743,74.4956,1419300.0],["2020-11-11",74.8217,75.0559,73.1241,73.7764,1068100.0],["2020-11-12",73.86,75.4657,73.4252,75.0475,492700.0],["2020-11-13",75.2737,77.8708,75.2737,77.3514,769100.0],["2020-11-16",78.7505,81.2303,78.2059,80.87,846700.0],["2020-11-17",79.8396,79.8396,77.8625,78.0803,931500.0],["2020-11-18",78.5075,78.9348,77.5022,77.6698,989000.0],["2020-11-19",77.276,78.1054,76.966,77.1755,515000.0],["2020-11-20",76.9158,77.5106,76.6644,76.9996,621200.0],["2020-11-23",77.8205,79.3369,77.8205,78.717,1118200.0],["2020-11-24",80.0574,81.2135,79.3537,80.602,437400.0],["2020-11-25",80.6355,80.6355,77.653,78.0803,419300.0],["2020-11-27",78.1892,78.9348,77.9379,78.2981,178900.0],["2020-11-30",78.2143,78.407,77.3095,77.5022,572100.0],["2020-12-01",78.3484,79.3286,76.6393,77.1503,571200.0],["2020-12-02",76.8823,77.7284,76.2875,76.966,480800.0],["2020-12-03",76.8152,78.474,76.8152,77.9211,558600.0],["2020-12-04",78.5243,79.3286,75.6843,76.0026,1134200.0],["2020-12-07",75.7261,76.6476,73.749,74.5784,1045800.0],["2020-12-08",74.5449,76.0864,74.4695,74.6705,644400.0],["2020-12-09",75.1313,75.8937,74.57,75.3743,690000.0],["2020-12-10",74.6538,75.1816,74.0422,74.7208,652600.0],["2020-12-11",74.126,75.3408,74.0087,75.123,1343100.0],["2020-12-14",76.2455,76.5052,74.57,74.5951,516200.0],["2020-12-15",79.3118,80.9287,78.3232,80.8282,1233700.0],["2020-12-16",80.7025,82.4786,80.5433,81.9424,920500.0],["2020-12-17",82.3529,83.8274,81.9843,83.6096,818100.0],["2020-12-18",83.6012,86.2486,83.6012,86.1899,1431500.0],["2020-12-21",84.8746,87.5052,84.7573,86.5166,786500.0],["2020-12-22",86.2569,86.8015,86.1899,86.3742,705300.0],["2020-12-23",86.7931,87.6309,85.8715,86.835,560000.0],["2020-12-24",87.2371,87.4298,86.1815,86.4664,179000.0],["2020-12-28",87.1952,87.2958,85.5113,85.6035,636700.0],["2020-12-29",85.5197,85.9302,83.9782,84.8327,269700.0],["2020-12-30",85.3773,86.148,85.0924,85.6035,337200.0],["2020-12-31",85.8464,86.8685,85.0422,86.3658,617300.0],["2021-01-04",86.7679,87.3292,84.5981,85.8799,787100.0],["2021-01-05",85.4694,88.8959,85.4694,88.3513,1277100.0],["2021-01-06",89.4991,93.3696,89.4991,92.0878,968600.0],["2021-01-07",92.934,96.2683,92.1632,96.1761,702700.0],["2021-01-08",96.0924,96.8715,92.4229,93.9058,479100.0],["2021-01-11",92.5151,96.0169,92.1548,95.8661,1000600.0],["2021-01-12",95.5394,96.6956,94.2912,96.0421,1163500.0],["2021-01-13",96.2934,97.3406,95.7991,96.0672,815300.0],["2021-01-14",97.0055,98.9491,96.084,97.4076,733400.0],["2021-01-15",96.9469,96.9469,94.0985,95.6148,405200.0],["2021-01-19",96.2432,98.2706,96.2432,97.1061,606900.0],["2021-01-20",97.5333,97.8517,95.8326,96.7961,599700.0],["2021-01-21",97.5836,97.5836,95.8913,96.4023,538500.0],["2021-01-22",95.2965,96.5113,94.8944,95.5813,706400.0],["2021-01-25",95.3384,96.3353,93.1518,93.9477,848100.0],["2021-01-26",94.9613,94.9613,92.8669,93.0512,364200.0],["2021-01-27",91.25,91.3338,85.193,86.1229,889400.0],["2021-01-28",88.6111,94.6346,88.1503,94.1906,1157400.0],["2021-01-29",93.4953,94.1404,91.3673,92.9088,806600.0],["2021-02-01",93.9393,96.4861,92.9842,96.0253,918300.0],["2021-02-02",97.282,99.3932,97.1898,98.2873,545400.0],["2021-02-03",98.0946,99.2089,97.416,98.6559,588400.0],["2021-02-04",103.0459,104.5958,100.5326,101.4541,762700.0],["2021-02-05",102.2416,102.2416,99.301,100.2728,580000.0],["2021-02-08",101.8311,103.0458,101.32,102.074,392700.0],["2021-02-09",101.7054,103.0291,101.32,101.8981,482700.0],["2021-02-10",102.6019,102.694,99.7199,100.2645,657200.0],["2021-02-11",100.8174,101.7054,98.8821,101.2949,569500.0],["2021-02-12",100.6154,100.8,97.8723,99.4913,1040300.0],["2021-02-16",99.9946,100.5651,97.9058,98.6944,699800.0],["2021-02-17",98.3085,99.9275,97.6709,99.5836,524600.0],["2021-02-18",99.1558,99.592,96.4042,96.5301,523600.0],["2021-02-19",98.837,105.1622,98.837,103.9542,847600.0],["2021-02-22",102.7965,107.8382,102.7714,106.1185,929000.0],["2021-02-23",104.9105,106.0933,102.4442,105.7913,592200.0],["2021-02-24",106.4876,109.0462,105.4054,108.9119,718400.0],["2021-02-25",108.9623,109.5243,107.5278,108.3499,811100.0],["2021-02-26",108.4422,110.0612,107.3768,108.6183,570500.0],["2021-03-01",110.1535,111.9487,109.2559,110.4891,538000.0],["2021-03-02",110.1703,110.3464,106.605,108.308,588300.0],["2021-03-03",108.3751,109.021,105.7158,105.7326,590700.0],["2021-03-04",106.4876,108.1905,103.6941,105.4977,896300.0],["2021-03-05",107.9221,112.5695,105.8081,111.9068,816400.0],["2021-03-08",113.1987,115.6566,111.6048,111.7977,813500.0],["2021-03-09",112.3681,113.1063,109.6334,109.8263,465800.0],["2021-03-10",109.8347,113.6684,109.172,113.2406,383100.0],["2021-03-11",114.0962,117.1246,113.6013,114.4402,475100.0],["2021-03-12",114.264,116.2522,114.0878,116.1515,407200.0],["2021-03-15",117.4434,119.9768,116.1431,119.809,740000.0],["2021-03-16",120.2201,121.2603,118.7604,119.2134,693100.0],["2021-03-17",119.5741,121.017,118.7017,120.8744,428900.0],["2021-03-18",120.7402,124.5403,120.7402,123.6762,1732600.0],["2021-03-19",122.829,124.1125,120.2536,120.7234,993700.0],["2021-03-22",121.428,121.428,118.45,119.9684,428900.0],["2021-03-23",117.9802,119.2973,112.301,113.4083,904400.0],["2021-03-24",115.2623,117.9467,114.3144,114.3815,517800.0],["2021-03-25",113.5761,118.7352,112.4269,118.1648,488200.0],["2021-03-26",119.0792,121.1009,117.9215,119.5741,509000.0],["2021-03-29",119.5154,120.3207,117.737,118.0557,500200.0],["2021-03-30",118.945,121.361,118.7856,120.413,379200.0],["2021-03-31",120.6898,122.5438,117.5021,120.5053,709500.0],["2021-04-01",120.6479,121.8307,119.8594,121.1512,449300.0],["2021-04-05",122.8038,123.3491,121.0841,122.3257,300200.0],["2021-04-06",121.7804,124.146,121.5371,121.8727,542200.0],["2021-04-07",121.8307,122.3592,120.0523,120.7989,319100.0],["2021-04-08",120.4885,122.0404,119.1295,121.9733,475600.0],["2021-04-09",122.6109,123.7686,121.4952,123.4414,425600.0],["2021-04-12",124.0202,125.1359,122.8458,124.8004,393900.0],["2021-04-13",126.3271,126.7046,123.6007,124.5738,470700.0],["2021-04-14",124.3054,127.2499,124.3054,126.3775,494000.0],["2021-04-15",126.7214,127.5687,124.7752,126.6794,417500.0],["2021-04-16",128.5753,129.0367,126.9814,127.4093,413200.0],["2021-04-19",127.5351,128.2482,125.958,127.2751,388000.0],["2021-04-20",126.3858,126.5452,120.1613,121.7468,674500.0],["2021-04-21",122.0824,124.7668,121.1093,124.2383,543700.0],["2021-04-22",124.599,126.5201,124.1796,124.2131,476300.0],["2021-04-23",126.0168,130.8236,125.6225,128.9529,747500.0],["2021-04-26",129.1961,131.7967,129.1961,130.8655,1231400.0],["2021-04-27",130.9997,131.805,129.3387,131.3688,459700.0],["2021-04-28",131.9308,133.0633,130.0769,130.9997,701300.0],["2021-04-29",129.2968,130.4964,122.3844,124.1041,1163400.0],["2021-04-30",123.3239,124.2131,121.6881,122.4095,1032400.0],["2021-05-03",125.4044,127.1576,124.7333,126.2768,782000.0],["2021-05-04",125.0101,128.3236,123.1561,127.9713,786800.0],["2021-05-05",129.0283,129.0283,125.0268,127.6106,660500.0],["2021-05-06",127.2163,131.3855,127.0737,131.3017,588100.0],["2021-05-07",130.2772,132.7049,128.082,132.4036,536300.0],["2021-05-10",133.5658,134.1856,130.0017,130.1051,502900.0],["2021-05-11",127.686,128.7621,124.8795,126.9543,736100.0],["2021-05-12",126.9887,128.3833,123.2094,123.571,587000.0],["2021-05-13",123.6399,125.4934,122.3037,124.9934,792200.0],["2021-05-14",126.7865,127.5193,125.2693,125.7779,771300.0],["2021-05-17",125.571,129.4935,123.9503,128.9331,730400.0],["2021-05-18",129.6401,129.8987,122.6313,122.7003,550600.0],["2021-05-19",119.9675,120.1054,113.8467,116.4846,1724800.0],["2021-05-20",116.726,116.8726,112.3639,114.0105,1424800.0],["2021-05-21",115.7864,118.114,114.4932,114.5794,896200.0],["2021-05-24",115.1743,115.8898,114.3553,115.0363,743500.0],["2021-05-25",115.9329,119.2347,115.338,116.7432,826500.0],["2021-05-26",116.2778,117.4416,114.9071,117.3123,868300.0],["2021-05-27",120.114,120.3813,118.3295,119.5882,778400.0],["2021-05-28",120.1572,120.3123,117.7175,119.2864,346800.0],["2021-06-01",121.1657,122.7002,120.2347,121.0968,427700.0],["2021-06-02",121.1399,121.2261,118.1226,118.3209,585700.0],["2021-06-03",117.5536,118.6485,116.8208,117.2433,417900.0],["2021-06-04",117.7605,118.6657,116.8381,117.4329,452100.0],["2021-06-07",117.5364,118.0192,115.8639,117.7433,583100.0],["2021-06-08",117.7778,118.9157,116.3036,117.7088,571800.0],["2021-06-09",117.2347,118.4761,114.545,114.8984,750600.0],["2021-06-10",115.8467,117.2433,111.8294,112.2777,643200.0],["2021-06-11",114.0277,114.8553,111.976,112.7691,554400.0],["2021-06-14",112.1139,112.5191,108.1914,108.9328,657000.0],["2021-06-15",109.269,109.588,107.8466,109.2259,621600.0],["2021-06-16",109.0104,109.0794,107.7087,108.2863,455300.0],["2021-06-17",108.1397,108.7259,101.9155,104.9586,921400.0],["2021-06-18",104.7776,106.7431,103.4413,105.4758,1218700.0],["2021-06-21",106.7776,108.6828,106.5362,107.5017,533000.0],["2021-06-22",107.4931,108.5621,106.3466,108.019,561600.0],["2021-06-23",107.95,109.8639,107.45,109.2776,527000.0],["2021-06-24",110.2863,110.7777,108.6225,109.8121,515100.0],["2021-06-25",110.8466,113.4932,110.1139,113.3898,1576100.0],["2021-06-28",113.5191,113.5191,110.5794,111.7346,1063300.0],["2021-06-29",112.407,113.4156,109.6139,109.9156,712100.0],["2021-06-30",109.3983,112.6829,109.1483,112.3984,677800.0],["2021-07-01",115.907,116.3467,112.5104,113.9156,1097900.0],["2021-07-02",114.1657,114.2777,112.9674,113.9588,444100.0],["2021-07-06",114.0191,114.0191,109.338,111.0794,650500.0],["2021-07-07",110.8121,111.9932,110.1311,111.5191,409600.0],["2021-07-08",108.7949,109.3983,105.7604,108.1828,712100.0],["2021-07-09",110.8639,112.2173,110.2259,112.1225,462300.0],["2021-07-12",110.6139,113.6656,110.4501,113.2432,363500.0],["2021-07-13",114.8036,114.8036,110.8639,110.9759,484600.0],["2021-07-14",111.3553,112.157,108.588,108.8897,539200.0],["2021-07-15",107.7604,108.9673,106.7776,108.2,599400.0],["2021-07-16",108.2,108.5535,106.0793,106.5104,561600.0],["2021-07-19",103.4155,104.2948,101.6051,103.2689,685400.0],["2021-07-20",103.6741,107.6655,103.1051,106.5879,722800.0],["2021-07-21",108.4328,109.1397,107.2259,108.5621,575900.0],["2021-07-22",108.6052,108.7518,106.2776,106.7517,366500.0],["2021-07-23",107.7949,108.4414,107.269,108.1397,545800.0],["2021-07-26",108.1656,109.1828,107.7949,108.7431,416900.0],["2021-07-27",107.7949,109.1742,106.5017,107.8811,475700.0],["2021-07-28",108.0707,109.769,106.5793,108.4242,744100.0],["2021-07-29",112.4846,114.657,109.5104,109.6052,1079800.0],["2021-07-30",109.838,114.157,109.5966,113.8898,758000.0],["2021-08-02",114.4674,116.3812,111.3725,111.6914,690900.0],["2021-08-03",112.3984,116.0277,111.2087,115.7346,508200.0],["2021-08-04",114.657,115.7605,113.5536,113.6398,458900.0],["2021-08-05",114.476,115.4933,113.8036,115.157,380300.0],["2021-08-06",116.5623,117.3985,116.364,116.6829,469100.0],["2021-08-09",116.0364,117.6399,115.2088,117.1399,399700.0],["2021-08-10",117.5709,120.3382,116.8554,119.9071,424000.0],["2021-08-11",120.2347,123.2434,119.8295,123.2261,600500.0],["2021-08-12",123.6572,124.8123,122.5968,123.6916,687000.0],["2021-08-13",123.355,123.7175,121.1795,121.5939,285600.0],["2021-08-16",120.6098,121.3694,119.1767,120.8169,410200.0],["2021-08-17",119.7637,119.7637,114.8516,115.8962,690900.0],["2021-08-18",115.2314,117.1997,114.6789,115.7667,492900.0],["2021-08-19",113.5308,114.1265,110.2848,111.4675,505800.0],["2021-08-20",111.9078,113.4531,109.5942,111.6575,431000.0],["2021-08-23",112.1927,114.7221,112.0718,113.8934,614700.0],["2021-08-24",116.3537,118.1839,115.9566,117.0185,408400.0],["2021-08-25",117.4674,120.0831,116.9667,119.9364,587300.0],["2021-08-26",119.6256,121.4903,119.4357,120.4975,599700.0],["2021-08-27",120.9291,121.732,120.2126,120.8773,614800.0],["2021-08-30",121.2313,122.1291,119.5738,120.7565,366600.0],["2021-08-31",120.6874,120.9291,118.3306,118.8054,404100.0],["2021-09-01",118.6501,119.0299,116.0775,117.217,390400.0],["2021-09-02",118.0371,120.791,117.6055,119.4875,512600.0],["2021-09-03",119.4702,120.6788,118.7278,119.1594,314100.0],["2021-09-07",118.3652,118.9263,115.6545,115.8789,309000.0],["2021-09-08",115.076,115.3868,112.2445,113.7897,527100.0],["2021-09-09",113.1423,114.2473,110.8632,111.4675,551900.0],["2021-09-10",112.1841,112.5812,110.1812,110.5093,601800.0],["2021-09-13",111.5193,111.6402,108.4288,111.2431,686300.0],["2021-09-14",112.2359,113.0905,110.0172,110.3453,419400.0],["2021-09-15",109.8791,113.0819,109.4129,112.7884,471900.0],["2021-09-16",112.8488,113.479,111.5366,111.6316,362800.0],["2021-09-17",111.1913,112.0718,108.2216,108.9554,853900.0],["2021-09-20",105.3813,105.908,103.6807,105.8216,562400.0],["2021-09-21",106.9957,106.9957,104.285,105.8993,494000.0],["2021-09-22",107.2633,108.8518,107.2633,107.7727,386800.0],["2021-09-23",109.1021,111.1913,108.7741,110.2589,340600.0],["2021-09-24",109.2057,109.81,106.7626,106.8403,505700.0],["2021-09-27",106.7626,110.7165,106.7626,109.9999,463300.0],["2021-09-28",109.3956,110.8805,108.8,109.81,426000.0],["2021-09-29",110.8546,111.1567,108.9813,110.5697,545900.0],["2021-09-30",111.0273,111.0877,105.7267,105.7785,606300.0],["2021-10-01",106.4777,109.6633,104.9929,108.3856,507900.0],["2021-10-04",107.9626,109.8273,107.7727,109.2834,477300.0],["2021-10-05",108.8173,110.4057,107.5741,109.8359,455600.0],["2021-10-06",107.8417,109.6374,106.7194,108.446,557400.0],["2021-10-07",109.1539,110.7683,108.8086,110.423,491900.0],["2021-10-08",110.7251,111.6316,109.8964,110.0258,301300.0],["2021-10-11",110.5438,110.5438,107.4619,107.4791,354200.0],["2021-10-12",107.4446,107.6173,104.8461,107.0993,565900.0],["2021-10-13",108.6273,108.6273,106.5209,108.1525,377500.0],["2021-10-14",108.7741,110.7424,107.9539,109.8877,413900.0],["2021-10-15",110.9064,113.0905,110.423,110.7769,391500.0],["2021-10-18",110.1294,110.1294,108.5151,108.8086,535100.0],["2021-10-19",109.6805,112.6675,109.5338,111.8733,428100.0],["2021-10-20",111.8215,113.9883,111.5625,113.1941,293800.0],["2021-10-21",113.0905,114.2301,112.9092,113.7725,327100.0],["2021-10-22",114.3423,114.8775,112.3481,112.7711,563400.0],["2021-10-25",112.6761,116.0775,112.5466,115.0933,445000.0],["2021-10-26",115.9566,115.9566,110.7251,110.8028,536600.0],["2021-10-27",110.2676,111.8905,108.6964,109.2144,783800.0],["2021-10-28",105.3209,110.915,102.2304,107.2115,1111300.0],["2021-10-29",106.0116,107.1511,104.0087,105.5022,844000.0],["2021-11-01",104.0001,109.9913,103.9742,106.9871,700300.0],["2021-11-02",107.2029,108.0058,104.5526,107.6777,645500.0],["2021-11-03",107.531,107.6863,103.2059,105.2432,724600.0],["2021-11-04",106.0288,107.0475,105.3727,105.5281,518000.0],["2021-11-05",106.6677,108.4978,106.3742,107.7899,504800.0],["2021-11-08",108.5582,109.3784,107.4014,108.8,609600.0],["2021-11-09",108.3165,109.292,105.3209,105.4418,833500.0],["2021-11-10",105.0447,107.013,104.6735,106.0288,516800.0],["2021-11-11",106.5382,107.7813,105.813,107.013,626600.0],["2021-11-12",107.9468,111.051,107.3243,110.7484,595200.0],["2021-11-15",111.5439,111.7428,109.6157,110.2037,493000.0],["2021-11-16",109.7886,110.7484,108.4483,108.578,448900.0],["2021-11-17",108.2495,108.2495,103.5629,105.422,971200.0],["2021-11-18",105.3701,106.3558,104.0471,104.3152,764900.0],["2021-11-19",103.3294,104.4016,102.361,102.6636,809500.0],["2021-11-22",103.3467,106.1829,102.776,104.6351,365200.0],["2021-11-23",104.8599,105.8543,103.6148,104.8945,457000.0],["2021-11-24",104.7129,108.8547,104.7129,107.2983,668800.0],["2021-11-26",103.4591,103.9779,100.7008,101.4098,366000.0],["2021-11-29",102.9317,102.9317,98.4008,98.6602,536000.0],["2021-11-30",97.2334,98.3402,93.8698,95.2965,689400.0],["2021-12-01",97.9857,98.9196,94.3627,94.4319,664100.0],["2021-12-02",95.3052,98.4353,95.0371,98.1154,588700.0],["2021-12-03",98.7553,99.0493,96.8011,97.9598,669300.0],["2021-12-06",99.1617,101.6692,97.9252,101.0207,739600.0],["2021-12-07",102.5772,104.955,101.5655,103.096,697700.0],["2021-12-08",102.9317,103.5283,102.1794,102.9922,422600.0],["2021-12-09",102.5599,106.4077,102.1535,103.8828,800100.0],["2021-12-10",101.5828,103.4159,99.6459,101.3493,814100.0],["2021-12-13",100.7959,101.479,98.0808,99.473,734800.0],["2021-12-14",98.7899,102.3351,98.7899,100.3895,769200.0],["2021-12-15",100.6662,100.6662,97.977,99.6286,419000.0],["2021-12-16",101.0034,101.3666,98.9023,99.5508,387000.0],["2021-12-17",98.3662,99.0839,96.2304,97.1816,1277700.0],["2021-12-20",95.5992,96.3169,93.9822,94.3281,616900.0],["2021-12-21",95.6943,98.9801,95.3052,98.6947,634900.0],["2021-12-22",97.3112,99.006,96.9308,98.885,858500.0],["2021-12-23",99.9053,100.9083,99.7151,99.9572,264300.0],["2021-12-27",100.0523,101.7816,99.7929,101.2282,367700.0],["2021-12-28",100.7959,101.8162,100.2166,100.5192,268900.0],["2021-12-29",100.303,101.4617,99.7323,100.2079,323400.0],["2021-12-30",100.035,101.3925,99.2135,99.2135,332900.0],["2021-12-31",99.2222,101.1245,99.1184,100.3203,327000.0],["2022-01-03",101.4098,103.2343,100.9948,101.3752,385600.0],["2022-01-04",103.1219,106.4855,102.6117,106.0705,472300.0],["2022-01-05",106.7708,109.1228,105.3268,105.3701,790500.0],["2022-01-06",106.3991,107.307,104.2546,104.5659,378500.0],["2022-01-07",104.4276,106.3645,104.2892,105.0502,570700.0],["2022-01-10",105.0761,105.543,102.5771,104.0039,705000.0],["2022-01-11",104.9204,107.0735,103.9952,107.0043,512000.0],["2022-01-12",107.7566,108.457,105.837,107.0043,582100.0],["2022-01-13",107.9901,110.4025,107.0043,109.8751,665600.0],["2022-01-14",108.8807,109.8578,107.6442,109.0017,351900.0],["2022-01-18",108.4051,109.8232,107.3243,109.5033,569800.0],["2022-01-19",110.4198,110.4198,104.7475,104.9723,579200.0],["2022-01-20",104.5746,106.9092,102.2659,102.6031,593200.0],["2022-01-21",102.3869,104.2546,100.7267,101.5828,433100.0],["2022-01-24",99.3346,103.0787,96.974,102.8193,593900.0],["2022-01-25",101.2628,101.8681,97.7004,100.8392,532000.0],["2022-01-26",102.4475,104.246,99.3951,100.623,538300.0],["2022-01-27",101.211,102.655,97.0432,98.0116,1253200.0],["2022-01-28",97.5966,99.8621,96.0661,99.7064,607000.0],["2022-01-31",99.9053,101.3666,98.5218,101.3407,807100.0],["2022-02-01",101.0553,102.4994,99.6459,102.1881,385400.0],["2022-02-02",101.7211,102.2918,97.7349,100.5624,756600.0],["2022-02-03",100.3549,101.6433,98.9801,99.8361,731500.0],["2022-02-04",99.326,100.5019,97.441,99.0147,651700.0],["2022-02-07",99.5681,100.6316,97.7782,100.0955,1334300.0],["2022-02-08",110.5063,113.2819,106.4077,109.0536,1849000.0],["2022-02-09",111.1807,114.3109,110.4458,113.2127,933800.0],["2022-02-10",112.9187,117.0692,111.8638,112.7285,801600.0],["2022-02-11",113.2733,115.141,109.4427,110.783,903900.0],["2022-02-14",110.9216,113.0347,110.1681,111.5018,669700.0],["2022-02-15",112.5064,116.265,112.3072,115.4163,760300.0],["2022-02-16",114.4983,115.1824,112.9827,114.2558,934000.0],["2022-02-17",112.6796,113.0866,110.0902,110.7483,840900.0],["2022-02-18",111.0255,112.8355,110.1248,110.8609,546100.0],["2022-02-22",110.4626,111.5624,105.5954,105.9505,660800.0],["2022-02-23",106.6693,106.6693,101.196,101.5684,548000.0],["2022-02-24",98.5719,102.6683,97.4807,102.3305,911800.0],["2022-02-25",102.4344,103.95,101.2653,102.5297,756500.0],["2022-02-28",100.9882,104.6168,100.9882,104.0626,611400.0],["2022-03-01",104.2531,106.9551,102.1313,104.4003,970100.0],["2022-03-02",105.6561,113.1906,105.327,111.3199,1049400.0],["2022-03-03",111.9002,113.7968,111.0255,113.6236,768900.0],["2022-03-04",112.2639,114.2904,110.6358,112.4458,1000700.0],["2022-03-07",113.4071,113.6669,101.9581,102.0274,1253700.0],["2022-03-08",103.8201,109.4926,102.6509,107.137,913900.0],["2022-03-09",109.38,111.9521,108.4014,110.783,808200.0],["2022-03-10",109.0163,112.8095,108.2628,112.3419,866400.0],["2022-03-11",115.295,115.295,111.9088,113.3032,918200.0],["2022-03-14",113.6669,114.8274,110.6271,111.5018,533700.0],["2022-03-15",111.2333,111.2333,107.4141,109.9343,1143300.0],["2022-03-16",111.0861,115.0006,110.9822,112.8875,654100.0],["2022-03-17",110.809,113.9873,110.2114,113.9267,586300.0],["2022-03-18",113.4244,115.7713,112.3592,114.7148,977200.0],["2022-03-21",115.3989,120.3526,114.9053,118.5513,1009800.0],["2022-03-22",119.1575,123.1932,119.0796,119.4433,937200.0],["2022-03-23",119.1056,123.4011,119.1056,122.206,923400.0],["2022-03-24",121.8076,125.0119,120.4739,123.8428,1060200.0],["2022-03-25",125.3063,128.2682,124.4057,128.1642,1587700.0],["2022-03-28",128.1729,130.1475,125.7307,128.7358,1415200.0],["2022-03-29",127.3069,128.3288,122.128,123.2539,1767300.0],["2022-03-30",124.3191,127.2982,123.8514,125.6961,977000.0],["2022-03-31",124.7521,129.8184,124.7521,126.4669,1310500.0],["2022-04-01",127.2462,128.0517,123.99,125.3323,745600.0],["2022-04-04",125.5748,126.0425,121.7816,123.9294,878200.0],["2022-04-05",124.3711,125.2198,120.803,121.236,815700.0],["2022-04-06",120.3353,120.6385,116.1351,117.8671,1018700.0],["2022-04-07",117.7632,118.2222,113.9353,117.3042,832600.0],["2022-04-08",117.6593,119.7551,117.1657,117.7546,880300.0],["2022-04-11",117.7805,120.1188,117.131,118.8891,575400.0],["2022-04-12",119.2355,121.8509,118.4127,119.4433,517400.0],["2022-04-13",120.0582,120.803,118.7765,119.859,535200.0],["2022-04-14",120.3786,123.6782,119.859,122.5524,550700.0],["2022-04-18",121.2447,124.6828,121.0541,122.7516,521500.0],["2022-04-19",122.7602,124.6568,122.4225,124.0939,529800.0],["2022-04-20",125.5748,127.3069,124.1026,125.367,709500.0],["2022-04-21",126.8306,127.0558,121.9462,122.691,618600.0],["2022-04-22",121.7989,121.7989,116.161,116.7759,710400.0],["2022-04-25",112.9221,114.0912,109.7091,111.1727,1393000.0],["2022-04-26",111.3719,111.4931,106.115,106.141,842400.0],["2022-04-27",106.2709,110.4452,104.6861,109.7091,795700.0],["2022-04-28",110.5145,111.6837,106.2623,110.2547,1183500.0],["2022-04-29",110.3153,113.2512,110.1594,110.3327,575700.0],["2022-05-02",109.6398,112.6969,108.895,111.5711,774400.0],["2022-05-03",113.6669,116.7413,111.3719,112.8788,1299600.0],["2022-05-04",112.7835,118.3521,111.3632,117.7805,1084800.0],["2022-05-05",117.6073,117.6073,112.3072,113.3032,886500.0],["2022-05-06",112.9307,112.9307,105.9678,106.7819,965700.0],["2022-05-09",104.6688,107.3015,104.331,105.7773,933400.0],["2022-05-10",106.2363,107.0677,103.0493,104.4696,1049300.0],["2022-05-11",105.3703,106.4528,102.3565,102.6596,789900.0],["2022-05-12",102.1919,103.4823,100.3559,102.547,808800.0],["2022-05-13",104.1351,106.3566,103.4408,105.9661,692500.0],["2022-05-16",106.131,108.3786,104.6557,107.2591,863400.0],["2022-05-17",110.4787,110.8952,108.3786,110.6175,604100.0],["2022-05-18",110.0881,111.3464,106.8686,107.5715,546200.0],["2022-05-19",106.6981,110.0118,105.6265,107.8687,560300.0],["2022-05-20",106.2388,106.9232,98.1795,100.971,1348600.0],["2022-05-23",103.2672,108.5711,102.4028,108.2019,788600.0],["2022-05-24",107.2654,108.5891,105.0682,108.427,517200.0],["2022-05-25",108.0038,110.7322,107.3194,110.381,642600.0],["2022-05-26",112.2,112.8574,110.4891,111.6417,366800.0],["2022-05-27",113.3166,115.0455,112.5602,114.9555,403100.0],["2022-05-31",114.2531,117.6209,113.8029,115.3787,840900.0],["2022-06-01",116.0721,116.6214,111.3355,113.5687,444800.0],["2022-06-02",114.5322,117.0086,113.7938,116.9635,274300.0],["2022-06-03",115.7569,117.747,115.5228,116.7474,302600.0],["2022-06-06",117.2877,119.5119,117.0626,119.1967,402700.0],["2022-06-07",117.801,120.1603,117.5669,119.8361,366200.0],["2022-06-08",118.6655,119.1517,116.0091,116.3692,352100.0],["2022-06-09",115.2436,115.2616,109.9668,110.0388,972500.0],["2022-06-10",107.1393,108.6251,104.636,106.1218,653400.0],["2022-06-13",103.0961,103.4473,99.143,99.8544,782300.0],["2022-06-14",100.0435,100.8449,99.143,100.2596,447000.0],["2022-06-15",100.8539,103.5554,100.4937,102.5288,409000.0],["2022-06-16",99.9174,100.2326,95.8022,96.8738,655600.0],["2022-06-17",97.3421,98.2786,95.1989,97.0809,810900.0],["2022-06-21",99.6383,100.8269,97.6302,99.6293,381600.0],["2022-06-22",97.252,98.2966,95.325,95.6221,452400.0],["2022-06-23",93.8752,94.9017,86.9145,87.5178,1089400.0],["2022-06-24",88.6074,92.6506,88.4813,90.6155,1381400.0],["2022-06-27",92.6055,92.9477,90.4444,92.1733,732800.0],["2022-06-28",93.506,94.3705,91.615,92.2183,512000.0],["2022-06-29",91.7501,92.2543,90.1652,91.0837,502500.0],["2022-06-30",89.3098,89.751,87.3917,88.8775,551700.0],["2022-07-01",89.0666,91.534,87.3467,90.6065,471200.0],["2022-07-05",88.5714,88.5984,85.6268,86.9505,785300.0],["2022-07-06",86.5273,87.5899,84.4562,85.7259,632500.0],["2022-07-07",88.7875,89.6609,87.7159,89.0666,697200.0],["2022-07-08",89.0126,89.3188,87.1846,87.4818,580700.0],["2022-07-11",85.7168,86.3292,83.7988,84.7983,879100.0],["2022-07-12",83.4656,85.6448,82.6552,84.0329,1001400.0],["2022-07-13",82.7362,83.1415,81.4486,82.6462,979200.0],["2022-07-14",80.6111,81.2955,79.7376,81.2685,648400.0],["2022-07-15",82.6912,82.8443,80.467,82.7993,512600.0],["2022-07-18",84.6633,85.9239,82.5291,82.8083,674200.0],["2022-07-19",84.213,87.959,83.9069,87.86,593100.0],["2022-07-20",87.959,89.3728,87.5988,89.3278,615600.0],["2022-07-21",89.0937,89.6069,87.824,88.9406,679000.0],["2022-07-22",89.6249,90.1562,87.4097,88.1932,354900.0],["2022-07-25",89.0396,90.7685,88.1301,90.5344,478100.0],["2022-07-26",90.0482,91.0657,89.1477,89.9041,776200.0],["2022-07-27",89.9851,93.7131,89.2017,93.488,650400.0],["2022-07-28",93.3979,95.5951,89.6249,92.9387,1060600.0],["2022-07-29",95.1179,99.5392,94.7397,98.0804,950100.0],["2022-08-01",96.7027,97.7473,95.343,96.5136,607900.0],["2022-08-02",95.7572,96.6847,94.6586,94.9468,443500.0],["2022-08-03",95.6401,95.9373,94.6676,94.8927,404500.0],["2022-08-04",94.7306,97.1259,94.1363,95.7032,449200.0],["2022-08-05",93.9743,96.0003,93.9743,95.6402,340500.0],["2022-08-08",96.2075,97.4321,95.7842,96.4776,357400.0],["2022-08-09",96.3515,96.6937,95.37,96.0273,741200.0],["2022-08-10",96.8288,100.8089,96.6937,99.3231,529400.0],["2022-08-11",101.016,101.8535,99.7103,101.0881,506100.0],["2022-08-12",101.5302,102.0627,100.4654,101.7017,390200.0],["2022-08-15",99.9961,101.2234,99.6532,100.9166,327400.0],["2022-08-16",101.0159,102.7034,100.4925,102.0356,323700.0],["2022-08-17",100.3481,100.7632,99.2832,100.1315,438500.0],["2022-08-18",100.9888,101.6205,100.4654,101.2415,298800.0],["2022-08-19",99.7705,100.7451,98.3898,100.0954,473500.0],["2022-08-22",98.1191,99.0035,96.8197,97.0001,522100.0],["2022-08-23",96.7565,100.0864,96.7565,99.8878,584200.0],["2022-08-24",99.8066,102.4417,99.2291,101.5483,566000.0],["2022-08-25",102.2161,104.0119,102.2161,104.0119,384200.0],["2022-08-26",104.5172,104.8421,99.6713,99.8157,398100.0],["2022-08-29",98.5162,101.1422,98.462,100.5286,433500.0],["2022-08-30",100.5286,100.8985,96.9911,98.5342,653800.0],["2022-08-31",98.9854,99.5359,97.6408,98.1011,708500.0],["2022-09-01",96.7204,97.0904,94.2839,96.3323,628600.0],["2022-09-02",98.7328,98.8772,95.7819,96.4226,454000.0],["2022-09-06",97.0994,98.1372,94.9787,96.3684,441800.0],["2022-09-07",95.5473,98.4891,95.457,98.3447,403000.0],["2022-09-08",97.0182,99.4276,95.7909,99.2201,682200.0],["2022-09-09",100.8715,102.568,100.8715,102.3605,439100.0],["2022-09-12",103.0734,104.2826,101.7649,103.4253,589200.0],["2022-09-13",100.2488,101.6566,97.704,97.7491,545900.0],["2022-09-14",97.8845,97.8845,95.3036,96.2241,577700.0],["2022-09-15",96.0526,99.3554,95.5021,96.8106,703900.0],["2022-09-16",94.7712,94.7712,91.8293,93.571,932800.0],["2022-09-19",92.2174,96.594,92.2174,96.206,413800.0],["2022-09-20",95.1863,95.3848,93.3183,94.2568,422200.0],["2022-09-21",96.0255,96.2872,93.5349,93.5619,479700.0],["2022-09-22",94.0944,94.2658,91.1164,91.1796,465900.0],["2022-09-23",89.5733,89.7718,86.1983,87.6422,701300.0],["2022-09-26",87.0195,88.2287,85.35,85.6749,783100.0],["2022-09-27",87.0104,88.0121,84.4025,85.1876,745100.0],["2022-09-28",86.3697,88.4453,85.4763,87.985,974700.0],["2022-09-29",86.46,87.4526,84.6552,87.1729,680600.0],["2022-09-30",87.2722,88.2107,85.1605,86.7849,785100.0],["2022-10-03",88.5446,90.5479,88.1746,89.7357,758400.0],["2022-10-04",91.9737,95.3487,91.7301,95.2134,697800.0],["2022-10-05",94.0041,98.2816,93.3815,96.7475,736100.0],["2022-10-06",95.7548,96.9821,95.2675,96.0165,828200.0],["2022-10-07",95.0509,95.9353,93.3634,95.7909,597500.0],["2022-10-10",96.4136,98.065,95.7368,97.4965,655400.0],["2022-10-11",96.7114,99.1569,94.8163,97.3972,602300.0],["2022-10-12",97.3521,97.5687,95.4751,95.9804,696200.0],["2022-10-13",95.0058,101.3588,94.2207,100.8083,785700.0],["2022-10-14",100.8534,102.0356,96.7745,97.0001,507300.0],["2022-10-17",99.2652,100.8805,98.0469,98.5613,365500.0],["2022-10-18",100.8985,102.1349,99.3464,101.1963,531200.0],["2022-10-19",100.1586,101.4039,99.4457,100.5376,280700.0],["2022-10-20",101.3678,102.0807,98.5974,99.7435,582600.0],["2022-10-21",99.4998,105.4648,99.1569,104.418,621100.0],["2022-10-24",103.7863,105.1038,102.198,104.3999,306000.0],["2022-10-25",103.8494,107.1613,103.3802,107.1162,414300.0],["2022-10-26",107.45,110.058,105.7174,107.6847,643800.0],["2022-10-27",109.5166,111.4748,109.2007,109.4534,485100.0],["2022-10-28",109.4444,111.8899,108.2803,111.7455,575100.0],["2022-10-31",110.9695,113.5955,110.7799,112.0523,729500.0],["2022-11-01",110.3017,110.3017,104.3548,105.4557,1377500.0],["2022-11-02",105.0135,108.4066,104.3367,104.3548,688800.0],["2022-11-03",102.6853,108.7495,102.2883,106.5837,806300.0],["2022-11-04",109.1195,109.7873,107.1884,109.1827,448300.0],["2022-11-07",109.4444,110.7529,107.432,110.2024,408700.0],["2022-11-08",111.2943,114.1098,110.4009,111.7997,516000.0],["2022-11-09",110.5363,110.9785,108.4427,108.6864,473400.0],["2022-11-10",112.7382,115.0664,111.0146,114.9762,662500.0],["2022-11-11",116.42,118.3602,114.9942,115.3642,506500.0],["2022-11-14",114.5505,114.9031,112.6067,112.7784,541700.0],["2022-11-15",114.433,114.433,111.9015,112.5072,613800.0],["2022-11-16",111.9467,112.9683,110.4278,111.2957,442200.0],["2022-11-17",109.3338,111.9828,108.8365,111.8924,451100.0],["2022-11-18",113.7187,113.7187,111.0064,111.4494,447200.0],["2022-11-21",110.8437,113.4746,110.5724,112.5524,348900.0],["2022-11-22",113.1039,115.5089,112.6157,115.3009,849500.0],["2022-11-23",116.8017,120.8341,116.6661,118.0856,818000.0],["2022-11-25",117.8686,120.2464,117.1996,120.0746,297900.0],["2022-11-28",118.2573,119.9842,116.9735,117.5974,490300.0],["2022-11-29",118.185,119.3965,116.9373,117.299,586800.0],["2022-11-30",117.6335,120.0475,116.0604,119.9932,474600.0],["2022-12-01",120.6261,121.3132,117.4256,118.8993,357800.0],["2022-12-02",116.4853,123.2752,115.9971,122.5338,888000.0],["2022-12-05",121.2228,121.6387,118.7094,119.2428,423600.0],["2022-12-06",119.5141,120.6984,119.0168,120.165,752200.0],["2022-12-07",119.3423,122.362,119.3423,121.7653,492400.0],["2022-12-08",122.7146,123.8267,121.5031,122.1631,404700.0],["2022-12-09",121.7743,122.6332,119.5412,120.0023,401800.0],["2022-12-12",119.6497,121.0691,118.4472,120.1379,453300.0],["2022-12-13",123.8086,123.8628,119.6768,120.7346,561300.0],["2022-12-14",121.25,122.57,118.7365,119.9299,533100.0],["2022-12-15",117.7239,118.1037,114.65,115.8615,735100.0],["2022-12-16",115.0839,119.5502,114.7042,117.5793,2268200.0],["2022-12-19",118.4563,119.4598,116.5576,117.7782,701000.0],["2022-12-20",118.0313,118.9264,117.525,117.5883,592200.0],["2022-12-21",118.8721,122.3258,117.9319,121.1776,593700.0],["2022-12-22",121.0058,121.6297,119.053,121.0239,487500.0],["2022-12-23",121.1595,122.0365,119.7491,121.3042,203600.0],["2022-12-27",121.5573,123.6458,121.2319,121.9551,314300.0],["2022-12-28",122.4433,124.7036,121.6839,123.3203,1160000.0],["2022-12-29",123.691,126.548,123.013,125.3546,751700.0],["2022-12-30",124.5137,125.7885,123.6639,125.3907,517200.0],["2023-01-03",125.9423,126.557,122.9587,124.1069,680200.0],["2023-01-04",124.3691,125.6348,122.3348,123.3203,764800.0],["2023-01-05",123.0582,123.1847,121.2319,121.8105,573200.0],["2023-01-06",122.8592,124.0798,121.1234,123.2209,836300.0],["2023-01-09",124.0888,125.7615,122.9587,123.5283,688300.0],["2023-01-10",123.1395,126.9278,122.9768,126.4486,783300.0],["2023-01-11",127.1267,127.3527,125.0563,125.662,557000.0],["2023-01-12",126.0598,128.2025,124.7488,127.5787,485400.0],["2023-01-13",126.8735,128.1845,125.879,127.8047,334100.0],["2023-01-17",127.4431,128.5551,126.4666,127.4973,411700.0],["2023-01-18",129.0433,129.622,125.1376,125.7614,420300.0],["2023-01-19",124.9568,125.7343,121.6026,122.4072,383800.0],["2023-01-20",123.0491,123.9803,121.9009,123.9442,384900.0],["2023-01-23",124.1702,124.776,122.353,122.9406,458900.0],["2023-01-24",123.2119,124.5771,120.59,124.5228,651100.0],["2023-01-25",123.7543,125.5806,123.2571,125.1376,484800.0],["2023-01-26",125.9603,126.4938,122.9225,125.7343,507500.0],["2023-01-27",125.7343,126.9549,125.219,125.4541,369700.0],["2023-01-30",124.8031,126.5752,124.0708,124.1793,436600.0],["2023-01-31",124.0888,124.9025,122.6151,124.8845,587500.0],["2023-02-01",124.3601,126.8644,122.588,125.8699,916700.0],["2023-02-02",126.0688,126.4757,117.4346,119.071,1644900.0],["2023-02-03",118.1037,122.0365,118.1037,119.1796,812400.0],["2023-02-06",118.8089,122.136,118.4743,121.711,1227200.0],["2023-02-07",122.0003,126.7831,118.0223,121.693,1206900.0],["2023-02-08",121.693,124.0256,120.3097,121.2138,703600.0],["2023-02-09",122.5067,123.3475,120.4453,120.9697,690900.0],["2023-02-10",120.7256,125.1828,119.6768,124.9297,1033300.0],["2023-02-13",125.1105,125.6891,123.5193,124.9297,619500.0],["2023-02-14",124.7485,124.7666,120.836,122.0496,647100.0],["2023-02-15",121.4519,124.187,120.519,123.3357,682000.0],["2023-02-16",122.2217,123.8791,121.9047,122.5206,642900.0],["2023-02-17",123.3719,127.5652,123.227,125.2647,1193900.0],["2023-02-21",124.6127,127.0128,124.2595,125.6995,1002900.0],["2023-02-22",125.9803,128.326,124.8029,125.4006,794200.0],["2023-02-23",126.7501,128.6611,126.3063,128.3894,936100.0],["2023-02-24",126.0889,127.4746,125.1923,126.4331,615900.0],["2023-02-27",127.529,129.775,127.2482,127.855,631400.0],["2023-02-28",128.0724,129.7751,127.0308,127.529,877600.0],["2023-03-01",127.7464,129.4853,127.2935,128.8603,604000.0],["2023-03-02",128.2716,129.9924,127.538,129.2769,503700.0],["2023-03-03",129.6211,130.9887,128.2445,130.6355,506200.0],["2023-03-06",130.9071,131.8038,128.8694,129.0505,772100.0],["2023-03-07",128.9056,129.4943,126.2701,126.9584,566800.0],["2023-03-08",127.0037,128.009,125.6723,126.5871,453900.0],["2023-03-09",126.8226,127.6829,124.1689,124.3591,371300.0],["2023-03-10",123.553,123.553,116.4706,117.5846,745400.0],["2023-03-13",114.2879,117.4759,113.509,114.3694,914200.0],["2023-03-14",117.331,118.6533,115.1392,116.2985,589000.0],["2023-03-15",112.866,113.3007,107.1602,109.3791,1045400.0],["2023-03-16",107.6855,111.2901,107.0153,110.6471,774300.0],["2023-03-17",109.524,109.524,106.1639,107.7761,1053800.0],["2023-03-20",109.6508,113.9709,109.1889,113.029,931900.0],["2023-03-21",115.8819,117.6118,115.3476,117.1227,810800.0],["2023-03-22",117.005,117.2314,114.1702,114.2879,641800.0],["2023-03-23",114.6502,116.9687,112.4222,113.7717,524900.0],["2023-03-24",112.0328,113.3732,110.321,112.9747,496200.0],["2023-03-27",114.0253,116.9144,112.7211,116.4163,614100.0],["2023-03-28",116.5793,117.9016,115.8457,116.9959,474500.0],["2023-03-29",118.2095,118.7076,117.0774,118.0193,390200.0],["2023-03-30",119.4141,120.8813,118.8888,120.5462,527700.0],["2023-03-31",121.7598,123.7976,121.5786,122.4481,699200.0],["2023-04-03",118.8797,122.4843,117.9559,120.7454,666200.0],["2023-04-04",121.0443,121.0443,112.7845,114.6955,701600.0],["2023-04-05",113.6267,113.9075,105.7383,108.084,1096900.0],["2023-04-06",108.247,108.2561,106.6349,107.6855,678700.0],["2023-04-10",108.2108,111.7248,108.1655,110.8101,437600.0],["2023-04-11",111.1724,114.3966,111.1724,112.1686,619900.0],["2023-04-12",112.9928,113.6902,112.1414,113.0109,569100.0],["2023-04-13",113.7264,114.2607,110.9912,113.4728,427300.0],["2023-04-14",113.9528,115.3476,112.9837,113.9981,258800.0],["2023-04-17",114.5506,115.574,113.6721,114.8042,355100.0],["2023-04-18",116.208,117.494,115.5468,116.1627,333600.0],["2023-04-19",115.8004,115.8004,113.4456,114.7408,306000.0],["2023-04-20",113.6177,114.7226,113.0018,114.1611,382700.0],["2023-04-21",113.7626,113.7626,111.8335,112.6758,518400.0],["2023-04-24",112.703,114.1158,112.703,113.509,352400.0],["2023-04-25",112.4584,112.6668,110.5746,111.3716,362500.0],["2023-04-26",110.2033,112.2954,110.1308,110.9641,616500.0],["2023-04-27",110.4026,112.3045,108.7361,111.3897,625600.0],["2023-04-28",110.8916,112.3316,110.4569,112.2501,469000.0],["2023-05-01",112.712,113.7536,112.0962,112.8751,582100.0],["2023-05-02",120.3831,121.3432,110.2667,115.8819,1194300.0],["2023-05-03",118.128,119.4593,115.3294,115.4834,1070800.0],["2023-05-04",115.0759,115.5378,110.149,110.6652,694500.0],["2023-05-05",111.9694,115.4563,111.7248,115.0396,677900.0],["2023-05-08",116.5431,117.9106,114.1611,114.9853,580400.0],["2023-05-09",113.9347,115.583,113.7173,115.2842,404600.0],["2023-05-10",116.6517,116.8329,113.1739,115.0487,542500.0],["2023-05-11",113.4637,113.6268,111.2901,111.8697,652300.0],["2023-05-12",112.7503,113.4403,110.5625,111.2161,475800.0],["2023-05-15",111.1889,113.5946,110.5443,112.1693,559200.0],["2023-05-16",111.0346,111.3069,108.175,108.7469,526800.0],["2023-05-17",109.8998,112.0695,108.8286,110.7077,744700.0],["2023-05-18",110.6131,110.7551,107.7164,109.9883,1145000.0],["2023-05-19",113.7653,114.6836,107.5555,108.2276,1120400.0],["2023-05-22",108.0856,109.6949,106.9686,108.6441,913000.0],["2023-05-23",107.9152,111.058,106.6278,109.8937,740800.0],["2023-05-24",108.6441,109.5055,105.5487,106.164,683400.0],["2023-05-25",105.5486,107.7259,104.3086,107.5365,668300.0],["2023-05-26",108.2844,109.0227,107.2052,108.256,492800.0],["2023-05-30",108.0099,108.5305,105.4066,106.713,627400.0],["2023-05-31",105.5486,106.6751,104.3464,104.3938,513800.0],["2023-06-01",105.1227,107.0065,103.9489,105.6528,1100700.0],["2023-06-02",107.6407,113.5003,105.9841,113.027,904600.0],["2023-06-05",112.5347,113.2636,109.6002,110.4995,415200.0],["2023-06-06",109.6286,114.6646,109.6286,114.1913,639100.0],["2023-06-07",114.5605,116.9176,113.2352,116.3402,814500.0],["2023-06-08",116.2266,116.7283,115.0811,116.2171,407900.0],["2023-06-09",116.113,116.662,114.8824,116.2739,484800.0],["2023-06-12",116.397,118.205,115.1285,118.063,562000.0],["2023-06-13",118.9623,123.2978,118.9623,122.8151,721500.0],["2023-06-14",123.5156,125.4562,122.1146,122.9287,877600.0],["2023-06-15",122.9571,124.945,122.9571,124.8787,462600.0],["2023-06-16",125.3994,125.5792,123.3263,124.8314,795200.0],["2023-06-20",123.5724,125.4183,122.711,125.2669,596000.0],["2023-06-21",124.5853,128.5706,123.4399,127.5388,706300.0],["2023-06-22",127.3021,128.3528,126.1283,126.5164,473700.0],["2023-06-23",124.9355,125.1722,121.982,122.8435,939800.0],["2023-06-26",122.9287,126.2797,122.9287,124.7178,446100.0],["2023-06-27",125.0491,125.5603,122.001,125.4845,559100.0],["2023-06-28",125.1343,125.4183,123.4682,123.6292,460800.0],["2023-06-29",123.3925,123.7049,120.5716,122.3512,558600.0],["2023-06-30",123.5251,125.4562,122.4364,124.4054,520000.0],["2023-07-03",123.9037,125.7875,123.2789,125.5982,204900.0],["2023-07-05",124.7083,125.0586,122.9665,122.9949,368900.0],["2023-07-06",121.8779,123.2032,120.6757,122.3796,442700.0],["2023-07-07",122.1998,125.2479,122.1808,123.7806,477200.0],["2023-07-10",123.0896,125.4656,122.8435,124.8598,506300.0],["2023-07-11",126.0999,128.2676,125.3426,127.4346,571500.0],["2023-07-12",128.9681,129.574,125.7117,126.5164,500400.0],["2023-07-13",126.8288,128.3528,125.2858,127.7659,421100.0],["2023-07-14",128.1919,128.1919,126.043,127.6144,399400.0],["2023-07-17",127.6996,129.3468,127.0749,128.9586,384600.0],["2023-07-18",129.2995,131.3915,128.9871,131.3253,418700.0],["2023-07-19",131.3915,132.8966,130.9277,132.4139,450700.0],["2023-07-20",132.5275,132.8872,130.7194,131.5714,542000.0],["2023-07-21",131.6755,131.6755,128.8829,129.0439,598400.0],["2023-07-24",129.2521,131.4578,128.8167,130.691,519700.0],["2023-07-25",130.0094,132.9629,129.858,131.9122,563600.0],["2023-07-26",131.0791,132.2813,128.7125,129.5172,702600.0],["2023-07-27",127.7943,128.2392,123.4967,125.4656,889500.0],["2023-07-28",126.7719,126.7719,124.0173,125.4277,928200.0],["2023-07-31",126.4691,128.0026,125.636,125.9957,779800.0],["2023-08-01",126.3649,129.1385,125.5413,126.2134,504200.0],["2023-08-02",125.21,126.6962,123.9416,124.5663,420700.0],["2023-08-03",123.8469,124.2066,121.0165,121.5087,605900.0],["2023-08-04",122.427,123.5724,121.3383,122.3607,498000.0],["2023-08-07",122.427,124.2445,122.3607,123.6008,483900.0],["2023-08-08",122.266,122.6447,121.1679,121.9915,445800.0],["2023-08-09",122.7867,123.4777,121.4614,122.3986,530300.0],["2023-08-10",122.5879,124.2918,121.9158,122.0578,433500.0],["2023-08-11",122.1146,122.3986,120.742,120.8366,413400.0],["2023-08-14",120.552,120.8461,118.0472,118.5975,633200.0],["2023-08-15",117.4495,117.9239,114.4988,115.0491,694500.0],["2023-08-16",114.5652,115.884,113.9295,114.2901,492000.0],["2023-08-17",114.5367,116.4058,114.2331,115.4476,670600.0],["2023-08-18",113.9769,114.2806,112.6676,113.3413,776200.0],["2023-08-21",113.4931,113.8536,111.3488,112.1932,688100.0],["2023-08-22",112.5158,112.7056,111.567,111.6524,364500.0],["2023-08-23",111.9561,114.5083,111.5576,114.2331,508700.0],["2023-08-24",112.9048,113.7113,111.4627,111.5386,380800.0],["2023-08-25",112.2691,113.4361,111.4152,113.0092,371800.0],["2023-08-28",113.8536,115.9409,113.8536,115.7417,343500.0],["2023-08-29",115.7417,119.1478,115.514,118.9011,531600.0],["2023-08-30",119.2427,123.0757,118.958,122.3072,782500.0],["2023-08-31",122.8575,124.5558,122.478,122.8955,715100.0],["2023-09-01",124.091,126.1308,123.5027,125.8272,460800.0],["2023-09-05",125.5521,126.0834,121.4059,121.4723,701800.0],["2023-09-06",121.0454,123.7968,120.4951,122.3262,770500.0],["2023-09-07",120.9694,121.719,117.07,119.6506,929600.0],["2023-09-08",119.6601,120.6943,117.1459,117.44,486500.0],["2023-09-11",118.626,118.626,116.3679,116.8043,556100.0],["2023-09-12",116.1781,117.5918,115.2009,115.4001,605100.0],["2023-09-13",114.9068,115.495,113.0661,113.7303,505000.0],["2023-09-14",115.4476,117.6298,115.1724,116.5102,2265800.0],["2023-09-15",116.254,116.7664,115.0586,116.5861,829100.0],["2023-09-18",116.3774,117.4495,114.9162,116.6146,447900.0],["2023-09-19",115.2768,115.8461,113.199,113.6449,762500.0],["2023-09-20",114.5557,117.2502,113.7397,113.8062,429000.0],["2023-09-21",112.6487,112.9807,110.7606,110.827,540100.0],["2023-09-22",110.827,111.6999,109.9257,110.1249,673900.0],["2023-09-25",108.9105,111.0547,108.5879,110.476,464500.0],["2023-09-26",109.2236,110.3336,109.0148,109.6031,481500.0],["2023-09-27",110.4949,112.4399,110.2198,111.5291,519100.0],["2023-09-28",113.1325,115.3337,111.6714,114.6316,887600.0],["2023-09-29",116.681,117.2787,112.0509,112.2217,613600.0],["2023-10-02",112.032,113.3413,110.6942,111.4912,398700.0],["2023-10-03",110.4665,111.1306,109.0338,109.3564,382000.0],["2023-10-04",109.1097,110.7796,107.696,109.2805,374900.0],["2023-10-05",108.9769,109.9351,108.512,109.641,666100.0],["2023-10-06",109.3184,112.0414,108.6353,111.586,953000.0],["2023-10-09",111.5386,114.6506,111.3204,114.3944,664300.0],["2023-10-10",115.4571,116.7284,114.8688,116.0168,557300.0],["2023-10-11",116.2256,117.8005,115.7227,117.7057,742200.0],["2023-10-12",118.3034,118.3034,112.7056,114.6316,645300.0],["2023-10-13",114.7265,115.6278,111.4057,112.383,465500.0],["2023-10-16",113.8441,114.2426,112.8195,113.531,340200.0],["2023-10-17",112.6012,116.2066,112.6012,114.6696,443300.0],["2023-10-18",112.9523,113.2179,109.6126,109.66,489600.0],["2023-10-19",109.3469,111.7758,109.2046,109.9067,636500.0],["2023-10-20",109.2046,109.9921,107.1268,107.4019,502100.0],["2023-10-23",106.8611,108.0755,105.6087,105.9408,642400.0],["2023-10-24",107.0509,107.1173,105.1153,106.5195,484200.0],["2023-10-25",106.4531,108.0091,106.178,107.364,471200.0],["2023-10-26",107.2121,108.7397,107.1173,107.2501,550000.0],["2023-10-27",106.9844,107.4873,104.4892,104.973,644700.0],["2023-10-30",106.4152,107.2501,105.0489,106.4531,809000.0],["2023-10-31",108.8251,110.5803,106.2634,108.7871,1216600.0],["2023-11-01",108.3032,111.624,105.8459,111.5481,874500.0],["2023-11-02",113.5785,114.0339,111.0073,112.0035,558200.0],["2023-11-03",113.8251,114.29,112.383,113.6733,567700.0],["2023-11-06",114.0149,114.0149,110.419,111.643,490600.0],["2023-11-07",108.5974,108.6543,105.4379,108.2558,781300.0],["2023-11-08",108.9389,110.03,108.512,108.6353,638300.0],["2023-11-09",109.9636,109.9636,108.1704,108.2368,442900.0],["2023-11-10",108.901,110.2293,108.4835,110.0585,443200.0],["2023-11-13",109.6315,110.2767,108.2938,108.3886,546500.0],["2023-11-14",110.5574,112.2315,110.0152,111.6227,577500.0],["2023-11-15",111.87,114.4858,111.2422,112.8307,671500.0],["2023-11-16",112.4122,113.097,110.2149,110.4432,429200.0],["2023-11-17",111.6227,112.1744,110.7952,112.1459,451300.0],["2023-11-20",111.6322,111.6893,109.863,110.3862,702900.0],["2023-11-21",109.7393,109.9676,108.8642,109.7869,682400.0],["2023-11-22",105.9441,109.6537,104.736,108.4552,1593400.0],["2023-11-24",108.9879,110.3671,107.3899,110.3386,543800.0],["2023-11-27",109.7774,110.1103,108.2555,108.8928,726200.0],["2023-11-28",108.674,109.1115,107.2757,107.3518,739000.0],["2023-11-29",108.5408,109.2257,107.0855,108.1508,1055300.0],["2023-11-30",108.5313,108.712,106.9999,107.9891,856500.0],["2023-12-01",108.5028,112.2124,108.2555,111.6417,888400.0],["2023-12-04",110.4147,112.4312,110.1293,111.4325,612000.0],["2023-12-05",111.1947,111.5751,108.8357,109.045,583600.0],["2023-12-06",109.473,112.0127,109.4445,109.844,516600.0],["2023-12-07",109.6823,110.6239,108.8167,108.9594,659000.0],["2023-12-08",109.1781,110.8998,109.1781,110.3957,347800.0],["2023-12-11",110.5288,110.9664,108.9784,109.3398,494300.0],["2023-12-12",108.7501,109.473,107.4469,108.3981,647000.0],["2023-12-13",107.9701,111.6893,107.5896,111.6512,889500.0],["2023-12-14",112.7356,117.0255,112.7356,116.5689,1185400.0],["2023-12-15",115.9792,116.7877,112.9639,113.43,2905000.0],["2023-12-18",113.5631,113.8009,111.5371,112.0032,577300.0],["2023-12-19",112.9734,115.6558,112.688,115.2277,570500.0],["2023-12-20",115.2943,116.9494,114.1243,114.2575,672600.0],["2023-12-21",115.2372,116.1884,114.5429,116.1218,334100.0],["2023-12-22",116.0267,117.3964,115.884,116.3121,425400.0],["2023-12-26",116.3787,117.1967,116.2835,116.5974,356600.0],["2023-12-27",116.3406,116.9494,115.827,116.3406,327200.0],["2023-12-28",116.3311,116.6926,115.7033,116.1504,292900.0],["2023-12-29",116.0838,116.5689,115.0945,115.4845,346600.0],["2024-01-02",115.2182,118.262,114.9043,116.1504,663900.0],["2024-01-03",114.5429,114.9424,113.1066,113.5346,995200.0],["2024-01-04",113.7248,114.6285,113.0114,113.896,678100.0],["2024-01-05",113.2778,116.7306,113.2778,116.0553,980200.0],["2024-01-08",115.3799,117.2918,114.657,117.1301,511100.0],["2024-01-09",116.0553,116.0553,114.4763,115.2182,545500.0],["2024-01-10",115.009,115.2182,113.5631,114.4192,438000.0],["2024-01-11",114.4287,115.1992,113.1827,113.5251,539700.0],["2024-01-12",114.3336,115.0946,111.832,111.851,458200.0],["2024-01-16",110.9759,112.6119,109.4254,112.5168,622500.0],["2024-01-17",111.1756,111.4515,108.6169,109.4825,839200.0],["2024-01-18",110.0247,110.5478,108.5884,110.1864,475900.0],["2024-01-19",110.1864,111.9366,109.2067,111.9176,416200.0],["2024-01-22",111.7559,113.9531,111.4134,112.4978,590800.0],["2024-01-23",113.0305,114.1243,112.2124,113.9151,417700.0],["2024-01-24",114.7902,115.2277,113.1066,115.1136,525100.0],["2024-01-25",116.236,120.269,116.236,117.8245,705100.0],["2024-01-26",118.0528,118.8518,116.8923,117.1396,435700.0],["2024-01-29",117.0635,118.1003,115.6082,117.5677,500300.0],["2024-01-30",116.626,118.7281,116.4357,118.1954,480300.0],["2024-01-31",117.9577,118.4142,116.0838,116.3596,603100.0],["2024-02-01",116.9779,117.5582,115.2277,117.2538,458100.0],["2024-02-02",116.198,117.3774,115.0946,116.4548,493600.0],["2024-02-05",115.2943,116.0933,113.9341,115.028,1101600.0],["2024-02-06",123.7314,123.9026,115.6367,116.2265,1620100.0],["2024-02-07",116.4738,116.8638,110.5288,112.1554,1187600.0],["2024-02-08",112.0032,112.669,110.7761,111.6893,847400.0],["2024-02-09",111.1091,111.6893,109.045,109.4254,747000.0],["2024-02-12",109.7203,111.9366,109.3113,110.9759,778000.0],["2024-02-13",108.8642,109.2828,106.8192,107.3233,681400.0],["2024-02-14",108.8587,108.8587,105.6544,108.0576,1406800.0],["2024-02-15",107.2947,107.3138,104.634,105.4542,1343000.0],["2024-02-16",104.901,105.8547,103.9474,104.2526,967600.0],["2024-02-20",103.2226,103.2322,100.8671,101.5347,988200.0],["2024-02-21",101.3821,103.6232,101.0865,102.7363,776600.0],["2024-02-22",101.9924,102.5264,101.2676,102.1354,765700.0],["2024-02-23",102.4597,104.0427,101.7254,103.2131,685600.0],["2024-02-26",102.5646,103.8043,101.6682,102.5741,647000.0],["2024-02-27",102.8316,102.8316,101.4679,102.5837,1130400.0],["2024-02-28",102.4502,104.9106,102.0687,104.4242,652100.0],["2024-02-29",105.273,105.273,103.728,104.6149,872300.0],["2024-03-01",104.882,106.0263,103.6613,105.3397,552400.0],["2024-03-04",105.8928,106.2552,103.8425,104.0523,768500.0],["2024-03-05",103.9569,106.0454,103.8043,104.5291,610200.0],["2024-03-06",104.6531,105.8261,103.8234,105.7879,675500.0],["2024-03-07",105.6163,108.8014,105.5877,107.781,637100.0],["2024-03-08",108.5154,108.7347,106.6557,107.4854,581600.0],["2024-03-11",107.5712,109.4595,107.5712,109.3641,612100.0],["2024-03-12",109.7646,110.2987,107.762,108.1816,590000.0],["2024-03-13",108.4295,112.1011,108.4295,111.6719,863300.0],["2024-03-14",112.3299,112.7209,109.9172,110.6134,693100.0],["2024-03-15",110.0889,111.815,110.0889,111.033,1610200.0],["2024-03-18",110.6706,111.3858,109.1924,110.0412,776000.0],["2024-03-19",109.6788,111.5289,109.6311,110.518,579900.0],["2024-03-20",110.3845,112.9975,110.1842,112.5397,626800.0],["2024-03-21",112.616,113.6174,112.1583,112.5588,456000.0],["2024-03-22",112.9593,113.274,111.8054,112.8735,524100.0],["2024-03-25",113.0833,113.9416,112.349,112.6351,505700.0],["2024-03-26",112.8354,112.8354,111.6528,112.1678,438200.0],["2024-03-27",112.9212,116.1445,112.6256,116.0778,478900.0],["2024-03-28",116.3448,117.4129,115.7917,117.3175,413000.0],["2024-04-01",118.1853,119.4346,114.8571,114.962,521500.0],["2024-04-02",115.6105,118.09,115.2099,115.8775,690800.0],["2024-04-03",114.2754,116.0778,114.1419,115.0192,531600.0],["2024-04-04",116.0587,118.1567,114.819,116.3734,695700.0],["2024-04-05",116.6118,116.9933,115.8107,116.6595,435900.0],["2024-04-08",117.0886,117.4701,115.496,115.7344,364000.0],["2024-04-09",116.4211,118.6907,116.2876,118.1758,520800.0],["2024-04-10",117.2603,119.7112,116.135,119.5586,673400.0],["2024-04-11",119.7874,119.9305,115.5723,116.2303,614100.0],["2024-04-12",116.0873,116.5927,114.4089,114.447,629300.0],["2024-04-15",115.5819,116.135,112.4634,112.5683,692900.0],["2024-04-16",111.9866,112.1487,110.1842,111.6433,458600.0],["2024-04-17",112.597,112.8544,110.003,110.8518,610200.0],["2024-04-18",111.4716,112.2918,110.3273,111.3191,552600.0],["2024-04-19",111.2237,113.5029,110.6038,113.2454,735500.0],["2024-04-22",111.0139,114.4375,110.0507,113.646,849700.0],["2024-04-23",113.7795,115.8584,111.8817,112.0057,668800.0],["2024-04-24",111.443,113.5124,110.6324,113.1882,722800.0],["2024-04-25",111.4812,113.4457,111.0807,112.2155,694000.0],["2024-04-26",112.1869,112.7018,110.8422,111.2046,664000.0],["2024-04-29",111.7387,114.3231,111.4144,113.6174,630000.0],["2024-04-30",111.6528,111.9866,108.7442,108.8968,913000.0],["2024-05-01",108.6965,108.6965,106.6176,106.9418,1208600.0],["2024-05-02",104.901,109.9554,102.66,105.5018,1545000.0],["2024-05-03",105.4351,107.5712,105.1013,106.6271,1097600.0],["2024-05-06",108.1339,110.2414,107.5903,110.1175,985800.0],["2024-05-07",110.6134,112.2346,109.5834,111.6529,1103200.0],["2024-05-08",110.9948,111.5765,108.6107,108.6489,920400.0],["2024-05-09",108.4677,110.9662,108.4105,110.8995,474500.0],["2024-05-10",111.6052,111.8054,109.1543,110.6706,532400.0],["2024-05-13",110.8709,112.2918,110.4894,110.8613,963100.0],["2024-05-14",112.0181,114.4464,111.8269,112.1233,877900.0],["2024-05-15",112.7829,113.9875,112.3145,112.8499,616900.0],["2024-05-16",109.781,110.2973,107.085,107.1041,1177200.0],["2024-05-17",107.5637,109.0598,107.4073,107.5833,873700.0],["2024-05-20",107.5442,108.0429,107.0943,107.6713,674800.0],["2024-05-21",107.6615,108.0135,105.2169,105.7449,561800.0],["2024-05-22",105.1093,106.8792,105.1093,106.136,686800.0],["2024-05-23",106.5076,106.5076,104.5226,105.0702,699300.0],["2024-05-24",105.6569,105.9796,103.7599,104.1999,534800.0],["2024-05-28",104.3563,104.8942,103.4861,103.8088,688300.0],["2024-05-29",102.6647,103.2709,100.4841,102.3322,1314000.0],["2024-05-30",102.5376,103.7794,101.7357,102.3811,764600.0],["2024-05-31",102.5278,105.0506,102.4202,104.9529,802000.0],["2024-06-03",105.5982,105.5982,102.7918,103.0167,570400.0],["2024-06-04",101.8726,102.4104,100.9339,101.4326,850900.0],["2024-06-05",101.6868,101.814,99.6333,101.237,760300.0],["2024-06-06",101.237,101.5401,100.3863,101.3055,598500.0],["2024-06-07",100.2689,101.2468,99.6431,100.8165,543000.0],["2024-06-10",99.956,101.3348,99.3302,99.3693,481900.0],["2024-06-11",98.7239,100.2396,98.0199,99.5844,544500.0],["2024-06-12",101.1197,102.6745,100.4743,101.4717,838600.0],["2024-06-13",101.325,103.2514,100.2983,103.134,898500.0],["2024-06-14",101.9215,102.8211,100.6796,101.3837,785700.0],["2024-06-17",100.6796,100.9828,99.2031,100.4352,840600.0],["2024-06-18",100.6307,101.7651,99.6138,100.0636,850700.0],["2024-06-20",100.1712,100.1712,98.499,98.7044,700400.0],["2024-06-21",98.4501,99.1346,97.6678,98.763,1993700.0],["2024-06-24",99.3204,101.0806,98.2546,99.6236,693100.0],["2024-06-25",97.9319,98.1666,95.0081,96.2206,1029700.0],["2024-06-26",95.6926,97.0616,94.4605,97.0127,582100.0],["2024-06-27",96.5629,96.9834,95.1548,96.6313,819700.0],["2024-06-28",96.8269,97.6581,95.0276,95.7121,983200.0],["2024-07-01",96.778,96.778,92.9253,93.4631,792400.0],["2024-07-02",93.5022,94.2747,93.2675,93.9129,856300.0],["2024-07-03",94.6267,95.7806,94.128,94.5289,350600.0],["2024-07-05",94.1378,94.2356,92.0159,92.2212,1649200.0],["2024-07-08",93.0231,93.5315,92.1039,92.4755,713600.0],["2024-07-09",92.1919,92.4266,90.6958,91.4878,966600.0],["2024-07-10",91.6247,92.3092,90.9207,92.1234,880800.0],["2024-07-11",92.8959,95.145,92.5732,95.0472,772100.0],["2024-07-12",95.7317,96.8367,95.6437,95.8784,753400.0],["2024-07-15",95.6633,97.042,95.5068,96.5922,690800.0],["2024-07-16",96.5433,99.3791,95.5948,99.0662,744600.0],["2024-07-17",98.7142,100.8263,98.3621,100.5036,845600.0],["2024-07-18",99.8387,102.8505,99.0955,99.9756,975500.0],["2024-07-19",100.0342,100.4449,98.9391,99.7702,680600.0],["2024-07-22",100.3276,100.3276,97.3256,99.4671,700100.0],["2024-07-23",98.3817,98.5284,96.4944,96.6998,611800.0],["2024-07-24",96.6313,97.5212,95.585,95.6632,653100.0],["2024-07-25",95.7219,101.4815,95.3895,99.5844,869700.0],["2024-07-26",100.9045,102.3811,100.4645,101.2272,562200.0],["2024-07-29",100.709,101.325,99.164,99.7898,818300.0],["2024-07-30",93.7173,95.9664,91.4487,94.0987,1761000.0],["2024-07-31",93.5706,93.7271,91.8887,92.3288,1369300.0],["2024-08-01",92.231,92.8959,88.6325,89.3268,1593800.0],["2024-08-02",87.86,88.6618,86.1683,87.5862,1203000.0],["2024-08-05",84.2811,87.4786,82.4818,85.6989,1031400.0],["2024-08-06",85.6989,86.8039,84.4571,85.0536,1320000.0],["2024-08-07",86.7941,87.6057,85.0536,85.2296,806300.0],["2024-08-08",85.6109,87.3808,85.3371,86.9408,561500.0],["2024-08-09",86.667,87.2831,84.4277,85.5229,1182300.0],["2024-08-12",85.7772,85.9923,82.8925,83.1076,1018700.0],["2024-08-13",83.5868,84.77,82.9707,84.4082,1395800.0],["2024-08-14",84.5549,85.298,83.5477,83.5868,660600.0],["2024-08-15",84.9114,87.3153,84.5385,86.4714,1132800.0],["2024-08-16",86.1182,87.6685,85.4314,86.7266,1093000.0],["2024-08-19",87.07,89.0716,86.9719,88.2768,904100.0],["2024-08-20",88.2768,88.3553,86.7952,87.0896,607200.0],["2024-08-21",87.4821,87.9138,87.1583,87.796,523400.0],["2024-08-22",87.9334,88.2572,86.6284,86.7462,527500.0],["2024-08-23",87.3055,89.5818,86.7266,89.3365,904600.0],["2024-08-26",89.9056,90.3962,88.8263,89.4641,687000.0],["2024-08-27",89.0716,89.2678,87.3447,88.1787,677100.0],["2024-08-28",87.8549,88.7478,87.4232,88.6301,562400.0],["2024-08-29",89.3757,89.3954,88.218,88.738,726900.0],["2024-08-30",89.0912,89.5425,88.267,89.3267,727000.0],["2024-09-03",88.3651,88.6693,86.1771,86.4224,1062100.0],["2024-09-04",86.3537,89.1108,86.3537,87.8942,651500.0],["2024-09-05",87.8058,87.8058,86.1771,87.1583,999100.0],["2024-09-06",87.4428,88.061,85.6669,85.9122,771100.0],["2024-09-09",85.8533,88.218,85.8533,87.4134,1066500.0],["2024-09-10",87.3545,87.4428,85.922,87.1092,618300.0],["2024-09-11",86.9817,87.5409,85.0291,87.276,621000.0],["2024-09-12",87.3251,87.7764,86.3733,87.639,673900.0],["2024-09-13",88.3063,89.3071,88.0708,89.2188,533700.0],["2024-09-16",89.7093,90.5237,88.2278,89.4444,639400.0],["2024-09-17",89.9939,91.0536,89.1108,90.9653,586300.0],["2024-09-18",91.1026,94.1934,90.9947,91.9857,528000.0],["2024-09-19",93.7911,94.6741,92.8393,94.0266,570000.0],["2024-09-20",93.4967,93.8107,91.8974,92.9571,1623000.0],["2024-09-23",93.0257,93.4182,91.7894,92.9767,610900.0],["2024-09-24",94.2424,95.3708,93.6243,94.5171,647000.0],["2024-09-25",94.7134,94.782,92.1329,92.6431,747400.0],["2024-09-26",94.2522,95.2923,93.8205,94.9096,640800.0],["2024-09-27",95.8712,97.392,95.7436,96.4599,659200.0],["2024-09-30",96.6463,97.4312,95.3904,96.0183,784200.0],["2024-10-01",95.8417,97.2448,94.1835,96.6463,816500.0],["2024-10-02",96.5972,97.5686,95.9497,96.2833,643800.0],["2024-10-03",95.5474,95.6455,93.5752,94.4583,640500.0],["2024-10-04",95.6847,95.8123,94.8311,95.6161,450800.0],["2024-10-07",95.3609,95.6259,94.4386,95.0175,423800.0],["2024-10-08",94.3209,95.3217,92.28,93.2907,586700.0],["2024-10-09",93.3103,95.6062,93.3103,95.3021,362900.0],["2024-10-10",94.8605,96.3029,93.9088,96.0183,612700.0],["2024-10-11",95.5474,98.0788,95.5474,97.6863,494000.0],["2024-10-14",96.872,97.4607,95.5866,97.4116,609900.0],["2024-10-15",96.6659,98.4124,96.6659,96.8916,895400.0],["2024-10-16",97.8531,99.9234,97.2546,98.1966,646000.0],["2024-10-17",98.4909,99.1974,97.4999,98.9717,704500.0],["2024-10-18",99.4328,100.365,98.432,99.8253,726600.0],["2024-10-21",99.5997,99.7665,96.6463,96.7641,595400.0],["2024-10-22",96.8818,97.5588,95.4198,96.7738,581700.0],["2024-10-23",96.6267,97.8728,96.4402,97.7256,1024400.0],["2024-10-24",97.8237,98.3535,96.4991,98.1867,517200.0],["2024-10-25",98.8539,99.6094,98.1671,98.5302,539500.0],["2024-10-28",98.9521,100.8065,98.9521,99.9725,529800.0],["2024-10-29",99.4132,99.4819,97.9513,98.3437,721800.0],["2024-10-30",97.5882,99.9627,97.5882,98.6185,691900.0],["2024-10-31",98.3928,99.1189,97.1958,97.9611,622000.0],["2024-11-01",98.0494,99.5408,97.4312,97.5195,592300.0],["2024-11-04",97.7943,98.7951,95.1157,96.0282,1089500.0],["2024-11-05",94.105,95.4787,85.9122,88.5319,2241600.0],["2024-11-06",92.3683,93.4084,90.1999,92.7412,2087100.0],["2024-11-07",93.4771,94.1835,91.8581,92.3487,1035000.0],["2024-11-08",90.9456,91.4362,89.9939,90.1313,1041900.0],["2024-11-11",90.0037,91.0634,89.3463,90.0528,584000.0],["2024-11-12",89.3561,90.2294,88.6006,88.6301,1122100.0],["2024-11-13",88.6301,89.1403,87.276,87.7764,1423000.0],["2024-11-14",88.5319,91.2007,87.8647,90.5826,980400.0],["2024-11-15",91.4881,93.4075,91.0255,92.2263,1196600.0],["2024-11-18",91.5078,93.2992,91.1141,92.8661,923600.0],["2024-11-19",91.6948,93.2008,90.2775,90.3168,1169600.0],["2024-11-20",90.2971,91.5472,89.8247,90.5334,563300.0],["2024-11-21",91.1141,97.5119,90.8582,95.9174,1302200.0],["2024-11-22",95.8681,97.4725,95.1004,96.8819,776600.0],["2024-11-25",97.817,102.2265,97.0296,99.4509,1181500.0],["2024-11-26",97.443,98.7127,96.439,97.8268,946600.0],["2024-11-27",97.9351,100.7698,97.9351,99.8643,839400.0],["2024-11-29",99.3229,100.6419,99.3229,99.6182,463200.0],["2024-12-02",99.8741,100.8092,99.2048,99.9037,883900.0],["2024-12-03",100.0119,100.0316,97.9351,98.9784,685100.0],["2024-12-04",98.5946,99.4706,97.1969,97.8662,653700.0],["2024-12-05",98.2009,98.4272,95.8091,95.9272,852500.0],["2024-12-06",97.0493,97.3642,94.5394,94.9331,1049100.0],["2024-12-09",95.9272,100.632,95.3169,98.0926,1290500.0],["2024-12-10",97.3445,97.5808,94.9232,96.5079,688200.0],["2024-12-11",97.0985,97.945,96.1044,97.0886,951000.0],["2024-12-12",96.6063,96.7343,94.5098,95.248,722800.0],["2024-12-13",95.0807,95.9469,93.7421,95.5926,919400.0],["2024-12-16",95.1398,96.7638,94.126,94.8347,945000.0],["2024-12-17",94.4213,96.439,94.3917,95.3366,1330300.0],["2024-12-18",95.3071,97.0197,92.6102,92.6496,2035800.0],["2024-12-19",93.1909,95.4547,86.9998,89.1259,2897200.0],["2024-12-20",88.9881,92.5315,88.2696,92.0295,5206500.0],["2024-12-23",91.8917,92.6594,90.9763,92.0196,851700.0],["2024-12-24",91.6653,92.5708,90.8483,92.5413,303100.0],["2024-12-26",91.9901,93.2204,91.685,92.1574,513900.0],["2024-12-27",91.5669,92.62,90.9566,91.7342,483900.0],["2024-12-30",91.5964,92.2362,89.6771,91.6358,579700.0],["2024-12-31",92.2755,92.9055,91.4586,92.0098,473700.0],["2025-01-02",92.6889,93.3779,89.6967,89.8739,468900.0],["2025-01-03",90.1397,91.2519,89.4408,90.8483,575600.0],["2025-01-06",91.9803,92.6889,89.5688,89.7164,1031400.0],["2025-01-07",89.8936,90.996,89.2833,90.1889,738600.0],["2025-01-08",89.1259,89.1456,87.8069,88.8109,692600.0],["2025-01-10",87.738,89.8739,86.8128,89.4212,905900.0],["2025-01-13",89.0767,96.252,88.7322,95.563,1054900.0],["2025-01-14",95.6811,96.5375,94.1555,95.7796,819300.0],["2025-01-15",97.2855,97.8465,95.6713,95.8288,659100.0],["2025-01-16",96.193,98.7225,95.8288,98.4272,497700.0],["2025-01-17",99.3032,100.4352,98.4961,100.0907,736700.0],["2025-01-21",100.3072,102.7088,100.071,101.508,550800.0],["2025-01-22",101.1143,102.4529,100.4352,101.6852,539300.0],["2025-01-23",101.8624,104.2148,101.6261,103.4569,806400.0],["2025-01-24",103.7718,104.2935,102.5317,103.3289,654100.0],["2025-01-27",103.7128,105.4648,102.571,105.012,751600.0],["2025-01-28",104.323,105.3467,102.4332,103.3486,578200.0],["2025-01-29",103.4962,104.136,102.1084,102.2364,472300.0],["2025-01-30",102.8565,105.1695,102.2757,104.7069,473100.0],["2025-01-31",104.4215,104.4805,102.3348,102.7876,505500.0],["2025-02-03",99.2245,100.6025,97.9154,99.1655,781600.0],["2025-02-04",99.6674,102.7285,99.4312,101.8722,690700.0],["2025-02-05",102.1675,102.699,100.8289,101.6852,1085600.0],["2025-02-06",102.3643,103.447,96.124,96.5473,1396700.0],["2025-02-07",97.1871,98.4961,95.7599,98.4076,970800.0],["2025-02-10",98.6733,98.7324,95.2579,95.878,881600.0],["2025-02-11",95.4351,96.4882,94.2835,94.7165,876400.0],["2025-02-12",93.7323,96.1339,93.2697,95.9469,1224700.0],["2025-02-13",94.0079,94.3228,92.2657,92.6594,1007600.0],["2025-02-14",93.5776,97.053,92.5607,96.8061,1022200.0],["2025-02-18",97.1023,100.321,96.7469,100.242,579500.0],["2025-02-19",99.0572,101.9204,97.8823,101.5156,1035400.0],["2025-02-20",101.5452,101.5452,99.8471,100.4493,650900.0],["2025-02-21",100.706,100.706,97.2109,97.6651,1027900.0],["2025-02-24",97.1912,97.7046,95.1178,95.2955,705500.0],["2025-02-25",95.5127,97.1023,95.0487,96.6679,711800.0],["2025-02-26",96.9049,97.4479,95.2363,95.6905,575800.0],["2025-02-27",95.9472,97.1714,95.0981,96.1743,526400.0],["2025-02-28",95.9077,96.8259,94.407,95.7398,561600.0],["2025-03-03",94.4761,94.8611,89.1545,89.6382,910300.0],["2025-03-04",87.8413,89.6086,83.6255,87.6932,1503500.0],["2025-03-05",88.6706,90.8724,88.2856,90.4182,1073400.0],["2025-03-06",90.2602,96.0459,89.5099,95.5226,939700.0],["2025-03-07",95.2955,102.1574,95.2955,101.3971,1348200.0],["2025-03-10",101.3971,104.4084,99.3534,101.3182,1186900.0],["2025-03-11",101.3873,102.0981,95.6806,96.6087,908300.0],["2025-03-12",96.6087,97.4775,92.9161,93.1827,1095300.0],["2025-03-13",92.7186,93.548,90.4379,91.0106,884800.0],["2025-03-14",91.6721,93.2222,91.5536,92.6495,700600.0],["2025-03-17",91.5339,94.5254,91.287,94.0811,808400.0],["2025-03-18",93.7652,94.9105,92.6199,93.7257,644300.0],["2025-03-19",93.1531,94.6933,93.1531,94.1305,872600.0],["2025-03-20",92.6693,93.5776,91.366,93.2716,642900.0],["2025-03-21",92.2151,92.6495,90.744,91.9091,2770500.0],["2025-03-24",92.5409,94.249,91.8696,93.6961,608500.0],["2025-03-25",94.2885,94.6933,92.9062,93.8047,732300.0],["2025-03-26",94.1206,96.2137,93.2814,96.0459,745800.0],["2025-03-27",96.1644,98.455,94.8414,97.6059,1043300.0],["2025-03-28",96.6383,97.9712,92.1658,92.3435,802000.0],["2025-03-31",90.9909,91.9979,89.6284,91.3956,939300.0],["2025-04-01",91.4944,92.8371,90.2207,91.6425,711200.0],["2025-04-02",90.586,91.7215,89.9344,91.3463,668000.0],["2025-04-03",87.6833,87.9203,80.94,81.0881,1871100.0],["2025-04-04",77.5535,79.5281,72.8539,78.3335,2652600.0],["2025-04-07",75.1148,82.4407,74.7199,77.2672,1405600.0],["2025-04-08",80.7524,81.0585,73.9696,74.8088,1782600.0],["2025-04-09",74.5225,85.7087,72.9625,84.7214,2515800.0],["2025-04-10",83.0232,83.8427,79.0049,82.8455,1467900.0],["2025-04-11",82.8455,85.5705,81.1868,85.1361,749900.0],["2025-04-14",86.1629,86.6565,84.3166,84.751,788300.0],["2025-04-15",84.2574,84.6325,82.4703,83.2207,697700.0],["2025-04-16",82.1544,82.3321,78.215,79.2616,1011100.0],["2025-04-17",78.8666,80.9696,78.1558,79.9329,984300.0],["2025-04-21",78.7185,79.0838,77.3758,78.8963,1246100.0],["2025-04-22",79.8934,80.8314,79.2813,80.8018,807700.0],["2025-04-23",83.043,84.909,80.8018,81.2856,604300.0],["2025-04-24",81.483,85.0571,81.019,84.6523,939600.0],["2025-04-25",84.1784,85.5113,82.5197,82.7369,976800.0],["2025-04-28",82.9344,85.4224,82.9344,84.1488,895100.0],["2025-04-29",83.3392,84.4252,82.7468,84.1488,602500.0],["2025-04-30",83.4181,84.0698,81.0585,83.7538,717000.0],["2025-05-01",90.1615,94.7328,88.6608,92.2151,1526400.0],["2025-05-02",94.0614,94.7821,92.304,93.9725,1018000.0],["2025-05-05",93.548,97.1517,93.548,94.6834,1038500.0],["2025-05-06",94.2589,95.3252,93.1037,93.1531,684800.0],["2025-05-07",93.3604,93.7158,92.1164,93.2419,921700.0],["2025-05-08",94.7031,97.9415,94.0614,96.8456,815100.0],["2025-05-09",97.5071,98.7709,96.6087,98.0798,745200.0],["2025-05-12",102.4239,105.9684,102.4239,104.1024,1266100.0],["2025-05-13",104.833,105.84,103.7075,104.6454,1012500.0],["2025-05-14",103.7075,104.1419,102.7893,103.3816,998100.0],["2025-05-15",103.4113,105.0548,102.4411,104.6588,841900.0],["2025-05-16",105.2231,107.6785,104.8964,107.3518,782000.0],["2025-05-19",106.1142,106.4211,104.9954,106.035,833000.0],["2025-05-20",105.5499,106.5102,104.7182,105.441,636400.0],["2025-05-21",103.6489,104.2529,100.7085,100.956,624600.0],["2025-05-22",100.2135,102.2035,99.1739,101.6094,554100.0],["2025-05-23",99.461,100.2927,98.3918,99.4808,744000.0],["2025-05-27",101.055,101.2629,99.0947,100.4115,792000.0],["2025-05-28",100.8273,101.5104,100.0551,100.9659,644600.0],["2025-05-29",101.9956,102.1045,100.3521,100.5105,457000.0],["2025-05-30",98.7185,99.0452,96.7681,97.0057,1047100.0],["2025-06-02",97.2928,97.6492,95.0058,97.4809,690900.0],["2025-06-03",97.273,98.8274,96.5602,98.5502,554300.0],["2025-06-04",99.0749,99.6986,98.6096,98.7482,762000.0],["2025-06-05",99.0353,100.56,98.6591,99.7877,575900.0],["2025-06-06",101.1441,102.2332,99.7877,99.9758,472900.0],["2025-06-09",100.8075,103.0351,100.2333,102.0748,505500.0],["2025-06-10",102.649,102.8767,99.9659,101.6292,666600.0],["2025-06-11",102.451,102.451,100.8174,101.3718,617000.0],["2025-06-12",99.7679,100.9758,99.2729,99.9164,493800.0],["2025-06-13",98.8868,100.4709,98.1442,99.5897,606200.0],["2025-06-16",101.0748,102.9856,100.4808,102.0649,726800.0],["2025-06-17",101.6292,102.3124,100.8867,100.9758,411300.0],["2025-06-18",100.7085,102.6094,100.5006,101.5005,549800.0],["2025-06-20",102.1837,102.7678,100.6194,101.2134,1186200.0],["2025-06-23",100.5105,102.0748,97.6492,99.5501,598100.0],["2025-06-24",100.7184,101.6688,97.6195,101.1243,956300.0],["2025-06-25",101.2332,101.2332,98.8472,99.4907,607800.0],["2025-06-26",100.164,101.7975,99.8669,101.55,787800.0],["2025-06-27",101.7183,102.3916,100.6788,101.3916,1049200.0],["2025-06-30",101.2332,102.2035,100.4907,102.1342,725000.0],["2025-07-01",101.9758,108.619,101.8966,106.9359,1361700.0],["2025-07-02",106.9062,109.4606,106.233,109.4507,1809700.0],["2025-07-03",109.6091,110.5793,108.2923,108.6091,461200.0],["2025-07-07",107.9062,108.9061,106.4805,107.4805,604800.0],["2025-07-08",107.4805,109.6388,107.2726,108.6685,802800.0],["2025-07-09",110.0051,110.0051,107.4211,108.8566,739200.0],["2025-07-10",111.9555,115.094,111.1437,112.6387,1061600.0],["2025-07-11",111.1833,112.2921,109.322,109.7576,580500.0],["2025-07-14",108.9854,109.4705,106.7874,107.2528,598700.0],["2025-07-15",107.5597,108.5002,105.5004,105.7875,691500.0],["2025-07-16",105.3023,106.4013,104.1539,106.0647,746600.0],["2025-07-17",106.0449,107.9161,105.1538,106.6488,968900.0],["2025-07-18",107.0746,108.2527,105.243,105.9558,614900.0],["2025-07-21",106.827,107.5498,105.2528,105.3519,507400.0],["2025-07-22",105.4113,108.6685,104.5697,108.4606,502400.0],["2025-07-23",110.3219,111.5793,109.9061,111.0051,579800.0],["2025-07-24",109.817,111.2328,109.0052,109.4111,587100.0],["2025-07-25",109.6586,111.312,107.7478,111.2625,833300.0],["2025-07-28",110.9754,110.9754,108.7279,108.9062,751600.0],["2025-07-29",108.7972,109.6289,105.431,106.5993,687900.0],["2025-07-30",106.4706,106.8567,104.4806,105.5796,1451200.0],["2025-07-31",115.094,119.9552,110.7576,116.7969,3156300.0],["2025-08-01",115.8464,116.589,111.5892,112.4803,1600900.0],["2025-08-04",113.6881,114.4604,112.4901,113.1634,702400.0],["2025-08-05",113.0941,114.2524,110.2823,112.5,1127800.0],["2025-08-06",112.8169,113.3515,111.6486,111.9555,725300.0],["2025-08-07",112.9357,113.2921,109.6685,110.6487,739800.0],["2025-08-08",110.7477,111.5496,108.4507,108.5101,633800.0],["2025-08-11",109.3913,110.0447,108.2527,109.5893,931900.0],["2025-08-12",110.6585,111.7872,108.3715,109.8368,861000.0],["2025-08-13",109.2329,114.4406,108.6091,114.1931,982400.0],["2025-08-14",109.8467,111.4605,107.1538,110.2724,1075700.0],["2025-08-15",110.3518,112.5456,109.9647,111.4239,729000.0],["2025-08-18",111.414,112.4463,110.4114,112.347,518400.0],["2025-08-19",112.3173,114.64,112.3173,112.754,631100.0],["2025-08-20",112.1287,112.6349,111.3842,112.0691,516100.0],["2025-08-21",111.5132,111.811,110.2426,111.0665,413800.0],["2025-08-22",112.0493,116.4764,111.1559,115.8908,604600.0],["2025-08-25",115.8908,115.8908,113.9353,114.2628,441100.0],["2025-08-26",114.382,115.1463,111.4437,111.5827,724200.0],["2025-08-27",110.6496,113.3496,110.5007,113.022,544000.0],["2025-08-28",113.7566,113.7566,111.2651,112.3073,427500.0],["2025-08-29",110.2129,111.2452,106.4706,107.3938,1132800.0],["2025-09-02",106.2125,107.225,105.1107,105.9544,874600.0],["2025-09-03",105.7658,107.9993,104.8625,107.1456,1177300.0],["2025-09-04",107.5923,108.9324,106.9272,108.8827,852200.0],["2025-09-05",109.0515,110.7787,108.4956,110.2029,795600.0],["2025-09-08",110.2923,110.3022,107.8007,109.4982,905400.0],["2025-09-09",109.1309,109.3294,106.6394,106.818,468000.0],["2025-09-10",106.7089,108.2574,106.4706,106.6294,366200.0],["2025-09-11",107.2052,109.5081,106.3912,108.3765,1160500.0],["2025-09-12",107.6816,108.7735,106.9173,108.1978,660100.0],["2025-09-15",109.0813,109.1706,106.9272,108.9026,438300.0],["2025-09-16",109.2798,111.0864,108.5552,110.332,836700.0],["2025-09-17",110.5504,111.6323,107.1555,108.4956,1052400.0],["2025-09-18",108.8827,110.6099,107.9199,109.4287,732900.0],["2025-09-19",109.3393,109.5676,107.364,108.853,1294500.0],["2025-09-22",108.4758,109.7066,107.5824,108.6544,712700.0],["2025-09-23",108.6941,110.5801,108.6147,108.8629,464600.0],["2025-09-24",108.9224,109.8456,106.0934,106.4706,838600.0],["2025-09-25",105.9147,108.1482,105.2199,107.1952,791200.0],["2025-09-26",107.0761,109.0713,105.7658,108.9721,1048600.0],["2025-09-29",109.25,110.1136,105.746,107.1059,784600.0],["2025-09-30",106.5699,106.5699,103.6416,106.282,653000.0],["2025-10-01",105.8155,106.8776,103.592,104.0982,962900.0],["2025-10-02",104.6442,107.1853,104.4159,106.6294,604200.0],["2025-10-03",106.7088,108.4658,106.0736,107.8405,610100.0],["2025-10-06",108.1085,109.7265,107.0364,108.9522,1128800.0],["2025-10-07",109.5279,110.5007,108.4162,109.5676,813500.0],["2025-10-08",108.6445,110.3916,107.6618,108.2971,813500.0],["2025-10-09",108.7537,108.8232,106.957,108.2177,558000.0],["2025-10-10",108.3765,108.8927,102.1923,103.0063,1464900.0],["2025-10-13",104.0585,104.9916,103.1254,103.453,680700.0],["2025-10-14",103.453,107.771,101.8648,106.3614,526100.0],["2025-10-15",107.4533,107.9298,105.5772,106.2225,521800.0],["2025-10-16",107.0761,108.1879,105.8552,108.1184,454600.0],["2025-10-17",108.2177,108.8827,106.3912,106.8677,734300.0],["2025-10-20",106.0835,107.9397,106.0835,107.1456,396800.0],["2025-10-21",106.9173,108.5155,106.1629,107.5129,854600.0],["2025-10-22",107.1754,108.2574,106.282,106.4706,726100.0],["2025-10-23",106.3217,109.7265,106.2225,109.2699,511000.0],["2025-10-24",110.2228,110.8581,107.5824,107.8702,621500.0],["2025-10-27",108.9423,110.1732,107.4235,107.9596,692000.0],["2025-10-28",108.1978,108.3268,106.9272,107.1258,741100.0],["2025-10-29",107.6122,109.7364,107.0265,107.503,1140600.0],["2025-10-30",106.2125,109.3592,105.3092,105.339,1224900.0],["2025-10-31",107.3441,107.3441,100.4453,102.4008,1359800.0],["2025-11-03",101.8251,105.0908,99.9192,104.4853,866000.0],["2025-11-04",103.4431,104.4754,102.7482,103.9195,602000.0],["2025-11-05",103.9493,106.2225,103.4828,105.9842,583900.0],["2025-11-06",105.6567,106.828,104.5846,104.8725,595400.0],["2025-11-07",102.5398,105.0809,99.949,104.7831,513300.0],["2025-11-10",105.5375,105.5375,102.8574,104.4556,751700.0],["2025-11-11",104.5747,107.2151,103.9096,106.4805,434200.0],["2025-11-12",106.9471,108.6544,106.9471,107.6816,450300.0],["2025-11-13",107.2349,108.1383,105.2,105.3092,378400.0],["2025-11-14",104.1745,105.797,103.438,103.9456,458400.0],["2025-11-17",103.9954,103.9954,102.0444,102.2236,418300.0],["2025-11-18",101.3079,102.9403,100.7007,101.6264,461500.0],["2025-11-19",101.9748,102.5222,99.984,100.7405,407100.0],["2025-11-20",102.2037,103.2389,98.7498,99.6755,559200.0],["2025-11-21",100.2627,105.9064,99.7949,105.5083,691800.0],["2025-11-24",106.006,108.0067,105.2694,106.8421,660400.0],["2025-11-25",107.9867,111.1122,107.3497,110.6046,847900.0],["2025-11-26",107.8773,108.8129,104.9708,105.0902,1250600.0],["2025-11-28",104.503,106.3643,103.8062,105.4685,284600.0],["2025-12-01",104.9808,108.0664,104.1347,106.3046,796000.0],["2025-12-02",106.434,107.0013,102.5222,103.7764,1481700.0],["2025-12-03",104.0451,105.0305,103.2488,104.6423,941500.0],["2025-12-04",104.7518,105.3789,102.9204,105.2993,624500.0],["2025-12-05",105.0206,107.3796,104.5428,104.7717,614300.0],["2025-12-08",104.921,107.1009,103.0099,103.7565,761400.0],["2025-12-09",103.1493,105.4486,103.1493,103.5275,737800.0],["2025-12-10",103.5375,107.9171,102.4625,107.5787,922000.0],["2025-12-11",107.6384,109.7087,107.3696,108.355,674800.0],["2025-12-12",108.8925,110.8235,108.136,108.6536,896400.0],["2025-12-15",108.6835,109.7784,107.5289,107.8275,767300.0],["2025-12-16",106.225,107.5687,101.7359,105.9662,671500.0],["2025-12-17",105.9164,108.6039,105.2296,105.8666,909200.0],["2025-12-18",106.9018,108.1161,105.3192,106.3643,824100.0],["2025-12-19",104.2342,105.8567,103.8062,105.2993,1540000.0],["2025-12-22",105.578,106.1453,104.9111,105.2794,650300.0],["2025-12-23",105.5083,105.9363,103.8759,105.1101,500900.0],["2025-12-24",105.4884,105.9861,103.647,104.7916,360200.0],["2025-12-26",104.712,105.4585,103.9456,104.9608,571600.0],["2025-12-29",105.0106,105.5382,103.418,103.8958,622700.0],["2025-12-30",103.8958,104.8613,103.5275,104.2442,520800.0],["2025-12-31",103.8759,104.8215,103.647,103.8361,671000.0],["2026-01-02",104.3636,106.5932,103.3583,105.349,631400.0],["2026-01-05",105.0604,107.2203,103.8162,105.8965,889100.0],["2026-01-06",105.3192,109.5495,105.2893,109.3305,712500.0],["2026-01-07",109.7884,110.3756,105.787,107.0113,749600.0],["2026-01-08",106.2548,113.8494,105.9064,112.7943,1217400.0],["2026-01-09",113.4712,113.9987,111.1221,111.3809,871900.0],["2026-01-12",111.2018,112.7844,109.5495,110.6344,809200.0],["2026-01-13",111.1221,112.2967,109.8083,110.6543,806100.0],["2026-01-14",111.4506,113.73,110.7837,111.6198,633900.0],["2026-01-15",115.8999,117.6617,111.9881,112.7446,580000.0],["2026-01-16",112.1075,112.7247,109.6689,110.8335,756100.0],["2026-01-20",109.3902,110.6543,108.8428,109.4599,559300.0],["2026-01-21",110.4652,113.7797,110.2562,112.9337,884000.0],["2026-01-22",113.3219,115.0439,113.083,114.0684,712900.0],["2026-01-23",114.2277,114.2277,111.7592,113.2622,591700.0],["2026-01-26",113.5608,113.8096,112.7048,113.302,633700.0],["2026-01-27",113.3219,114.6457,112.4758,113.1626,725600.0],["2026-01-28",113.3916,114.1878,111.9881,112.227,760200.0],["2026-01-29",113.4811,114.6457,111.9085,113.7997,823300.0],["2026-01-30",112.0478,113.6703,111.2615,112.8839,668600.0],["2026-02-02",108.6934,114.1679,106.1055,114.1381,1024800.0],["2026-02-03",114.0286,116.507,113.511,115.9994,484200.0],["2026-02-04",117.6617,121.4341,116.9948,121.1156,1332100.0],["2026-02-05",127.1972,127.8442,118.2489,123.7632,1405200.0],["2026-02-06",125.306,132.2736,124.4202,131.955,1473500.0],["2026-02-09",131.6664,133.1495,130.1833,132.9404,877500.0],["2026-02-10",132.3831,135.1502,129.5861,135.1402,1044500.0],["2026-02-11",136.255,137.8973,135.0307,137.8277,1180600.0],["2026-02-12",139.4103,143.113,136.8522,138.2855,1729500.0],["2026-02-13",136.9689,140.3303,135.0638,140.1308,630900.0],["2026-02-17",137.2781,140.6395,136.6896,138.1459,926100.0],["2026-02-18",138.0162,139.7119,137.2681,137.5075,635100.0],["2026-02-19",139.6121,142.6344,137.8666,138.1658,1099800.0],["2026-02-20",137.6472,139.4226,135.6523,137.3978,847600.0],["2026-02-23",136.5999,140.2106,134.6349,134.8045,592300.0],["2026-02-24",134.7147,137.0487,134.7147,135.5925,636000.0],["2026-02-25",136.0513,136.2607,131.8022,133.5776,544800.0],["2026-02-26",133.0589,133.9766,130.675,133.3781,556700.0],["2026-02-27",132.1812,136.3106,131.2735,136.151,824600.0],["2026-03-02",135.0937,136.7594,133.039,136.6896,434500.0],["2026-03-03",133.2584,133.5377,129.0592,132.7298,877100.0],["2026-03-04",133.4679,134.1561,131.6625,134.0763,675300.0],["2026-03-05",132.0615,132.6101,125.2789,127.194,658000.0],["2026-03-06",125.4484,125.4484,122.2666,123.5633,602800.0],["2026-03-09",121.2692,124.6305,117.4091,123.6032,754300.0],["2026-03-10",123.1842,125.638,121.4587,121.7579,656600.0],["2026-03-11",120.6906,122.6955,120.142,121.4088,711800.0],["2026-03-12",119.1047,119.8229,117.2295,119.5635,625900.0],["2026-03-13",120.1819,120.6906,116.4316,118.2669,555500.0],["2026-03-16",119.2942,119.384,117.7482,118.227,598800.0],["2026-03-17",119.7131,120.0922,114.1175,116.2221,713000.0],["2026-03-18",115.7832,117.03,112.0129,112.2622,868000.0],["2026-03-19",110.9755,111.6538,109.4794,110.6464,888500.0],["2026-03-20",110.7561,111.1451,107.4446,108.9807,1733300.0],["2026-03-23",112.741,114.4267,110.7062,113.8183,841900.0],["2026-03-24",111.9929,117.5786,111.983,116.0725,549900.0],["2026-03-25",117.7881,118.9351,115.7334,117.06,533500.0],["2026-03-26",116.1223,117.3592,115.1149,115.6436,410900.0],["2026-03-27",114.9354,115.484,112.9605,113.2397,623000.0],["2026-03-30",114.5165,114.9653,111.5441,112.362,597600.0],["2026-03-31",113.7684,116.5612,112.3919,115.5738,668300.0],["2026-04-01",116.0226,118.6559,115.7034,117.439,539500.0],["2026-04-02",113.2697,116.7507,111.3047,114.297,814600.0],["2026-04-06",113.8781,114.2073,112.6213,114.1374,586500.0],["2026-04-07",113.8183,115.0052,112.6413,114.0776,623400.0],["2026-04-08",118.3965,120.94,117.9477,119.6034,791400.0],["2026-04-09",119.3142,122.3663,118.9252,121.8577,456400.0],["2026-04-10",122.4561,123.3239,120.7505,120.9201,473200.0],["2026-04-13",120.2717,121.6681,119.4937,121.0298,545100.0],["2026-04-14",121.1295,122.6357,119.9625,122.2666,938900.0],["2026-04-15",121.2293,121.2791,113.6587,114.9753,1266300.0],["2026-04-16",114.7459,117.4489,113.5988,114.9952,692600.0],["2026-04-17",115.5239,120.0523,115.5239,118.2968,625600.0],["2026-04-20",117.9477,120.3615,117.838,119.9625,446400.0],["2026-04-21",119.3341,121.4886,118.0175,119.0349,618000.0],["2026-04-22",120.2019,120.9699,117.2295,117.9377,780500.0],["2026-04-23",118.8454,120.5111,117.439,119.2344,758500.0],["2026-04-24",118.8254,118.8254,114.5065,115.8331,738300.0],["2026-04-27",116.4715,119.0149,115.863,117.2096,562400.0],["2026-04-28",117.6285,118.0873,114.4067,114.9653,538800.0],["2026-04-29",114.6062,115.1548,112.6712,114.1374,664500.0],["2026-04-30",115.2246,121.7878,115.2246,120.7106,813100.0],["2026-05-01",120.1819,121.5085,117.9975,118.207,657100.0],["2026-05-04",117.7981,122.2965,117.6784,120.9699,1754300.0],["2026-05-05",115.2446,122.2566,112.8807,114.2571,1595500.0],["2026-05-06",116.8704,121.5784,116.7408,119.9226,1124400.0],["2026-05-07",120.5709,121.6781,117.2993,117.409,531100.0],["2026-05-08",117.9876,118.7556,116.4216,117.04,416800.0],["2026-05-11",116.7009,118.5362,115.6735,118.5262,532000.0],["2026-05-12",118.7257,118.9052,115.7333,117.7282,625300.0],["2026-05-13",118.3068,118.3068,115.6037,115.6635,607800.0],["2026-05-14",116.5014,117.5587,115.3244,117.04,592700.0],["2026-05-15",115.91,115.99,112.92,113.28,683600.0],["2026-05-18",113.84,115.47,112.82,113.17,559800.0],["2026-05-19",112.68,112.9,110.09,111.52,533300.0],["2026-05-20",111.72,115.14,110.41,114.77,585100.0],["2026-05-21",112.28,114.14,108.25,112.09,913000.0],["2026-05-22",112.5,113.85,111.36,112.84,528700.0],["2026-05-26",113.33,114.72,112.8,114.36,496300.0],["2026-05-27",114.7,115.98,113.26,114.28,437100.0],["2026-05-28",113.19,115.12,111.31,113.87,484100.0],["2026-05-29",113.27,113.98,111.86,112.28,927700.0],["2026-06-01",111.21,113.27,109.28,112.03,626600.0],["2026-06-02",116.55,119.88,115.74,118.4,890700.0],["2026-06-03",117.79,120.89,117.63,119.62,629000.0],["2026-06-04",120.6,121.45,119.13,119.87,606700.0],["2026-06-05",119.3,120.34,115.59,116.41,797800.0],["2026-06-08",117.58,118.05,115.61,115.64,539900.0],["2026-06-09",117.37,118.63,111.05,113.14,1183400.0],["2026-06-10",112.81,112.81,108.67,108.71,984200.0],["2026-06-11",109.89,112.39,108.01,111.03,909600.0],["2026-06-12",112.14,113.17,111.26,112.49,644200.0],["2026-06-15",114.25,116.96,111.86,112.54,791300.0],["2026-06-16",113.47,116.0,113.09,113.21,698200.0],["2026-06-17",113.21,116.85,111.41,111.97,756700.0],["2026-06-18",112.87,114.91,112.87,113.66,820300.0],["2026-06-22",113.54,116.1,113.41,113.92,638800.0],["2026-06-23",112.22,114.21,111.09,111.22,685100.0],["2026-06-24",111.13,115.67,111.13,114.58,1009000.0],["2026-06-25",115.16,119.22,114.44,118.86,490700.0],["2026-06-26",117.58,118.9,116.84,117.35,1070500.0],["2026-06-29",116.8,119.47,115.73,119.28,673700.0],["2026-06-30",119.31,120.86,117.83,119.7,539200.0],["2026-07-01",118.76,118.76,115.94,116.54,729300.0],["2026-07-02",118.1,119.91,115.32,116.49,562800.0],["2026-07-06",116.64,118.7,115.75,118.32,756391.378427],["2026-07-07",117.02,118,112.3136,113.75,839736.573135],["2026-07-08",112.29,114.02,111.87,113.73,824664.796813],["2026-07-09",114.92,116.045,113.05,113.26,648685.720258],["2026-07-10",116.33,117,114.21,114.32,638599.26343],["2026-07-13",113.87,114.89,113.385,114.08,631459.824323],["2026-07-14",115.84,116.945,113.05,114.14,743913.157771],["2026-07-15",113.93,115.63,113.14,114.89,518461.713093],["2026-07-16",114.4,116.88,114.14,115.35,558094.162408],["2026-07-17",115.01,118.07,114.85,115.33,604353.605981],["2026-07-20",115.58,116.035,111.84,112.33,714489.729877],["2026-07-21",113.29,114.11,111.355,111.79,615837.165318],["2026-07-22",112.36,117.95,112.36,117.28,939207.279839],["2026-07-23",118.1,120.325,115.63,117.27,1430434.850867],["2026-07-24",117.69,121.51,117.31,121.21,550911.017115],["2026-07-27",121.22,121.34,117.4,120.24,473027.3026],["2026-07-28",120.84,124.53,120.84,123.71,751158.151596],["2026-07-29",118.76,119.02,114.71,116.17,1355845.905722],["2026-07-30",110,110.95,105.4,107.13,2285142.514813],["2026-07-31",104.05,106.335,102.14,102.16,1138762.948714],["2026-08-03",104.01,106.98,101.825,103.92,1001971.827102],["2026-08-04",105.99,107.46,102.61,107.2,884618.779324],["2026-08-05",107.06,107.47,103.55,103.83,867786.627792],["2026-08-06",104.28,104.28,101.175,101.63,1074128.193089],["2026-08-07",101.32,104.665,101.32,102.83,725144.690722],["2026-08-10",102,102.76,100.4623,100.86,120243.690032],["2026-08-11",101.15,102.73,100.2859,101.43,430123.664727],["2026-08-12",101.87,102.075,100.2,101.55,796831.376128],["2026-08-13",101.33,101.905,99.3,99.45,515664.11191],["2026-08-14",98.76,101.36,98.7,101.33,594500.381886]]}