{"t":"ALB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-02-22",4.3022,4.3022,4.2292,4.2292,20800.0],["1994-02-23",4.1563,4.1563,3.9376,4.0469,31600.0],["1994-02-24",4.0469,4.0469,3.974,3.974,32000.0],["1994-02-25",3.9011,3.9011,3.6459,3.7553,49800.0],["1994-02-28",3.7917,3.9376,3.7553,3.8646,170400.0],["1994-03-01",3.8646,3.8646,3.7917,3.8282,41600.0],["1994-03-02",3.7553,3.8282,3.7553,3.8282,67000.0],["1994-03-03",3.8646,3.8646,3.7917,3.7917,27800.0],["1994-03-04",3.7917,3.9376,3.7553,3.9376,358200.0],["1994-03-07",3.7553,3.974,3.7553,3.9376,690800.0],["1994-03-08",3.9376,3.974,3.9376,3.974,515200.0],["1994-03-09",3.974,4.0105,3.974,4.0105,540400.0],["1994-03-10",4.0105,4.0105,3.974,4.0105,1832200.0],["1994-03-11",4.0469,4.1928,4.0469,4.1928,1895400.0],["1994-03-14",4.1928,4.448,4.1928,4.4115,1413800.0],["1994-03-15",4.4115,4.4844,4.3386,4.3386,1665200.0],["1994-03-16",4.3386,4.3386,4.2657,4.3386,717000.0],["1994-03-17",4.3532,4.4996,4.3532,4.4264,971200.0],["1994-03-18",4.463,4.4996,4.463,4.463,1178000.0],["1994-03-21",4.463,4.4996,4.463,4.4996,659400.0],["1994-03-22",4.4996,4.6093,4.4996,4.5727,374000.0],["1994-03-23",4.5727,4.6459,4.5362,4.6093,430200.0],["1994-03-24",4.5727,4.6093,4.5362,4.5362,747000.0],["1994-03-25",4.5727,4.5727,4.463,4.4996,370000.0],["1994-03-28",4.4996,4.4996,4.463,4.463,1116200.0],["1994-03-29",4.463,4.4996,4.3898,4.3898,595800.0],["1994-03-30",4.3898,4.3898,4.2801,4.3167,653000.0],["1994-03-31",4.3167,4.3532,4.2435,4.3167,448400.0],["1994-04-04",4.1703,4.3167,4.1703,4.3167,386600.0],["1994-04-05",4.2801,4.4996,4.2801,4.463,361600.0],["1994-04-06",4.463,4.4996,4.3167,4.3167,551400.0],["1994-04-07",4.3898,4.3898,4.3167,4.3532,338400.0],["1994-04-08",4.2801,4.3898,4.2801,4.3898,166000.0],["1994-04-11",4.3898,4.463,4.2435,4.2435,424800.0],["1994-04-12",4.1703,4.2435,4.1703,4.1703,602800.0],["1994-04-13",4.1703,4.2801,4.0972,4.0972,504600.0],["1994-04-14",4.1338,4.1338,4.0606,4.0606,378200.0],["1994-04-15",4.024,4.1338,4.024,4.024,197600.0],["1994-04-18",4.0972,4.2435,4.0972,4.2435,184800.0],["1994-04-19",4.2069,4.2801,4.2069,4.2435,122200.0],["1994-04-20",4.2801,4.2801,4.1703,4.1703,201400.0],["1994-04-21",4.1703,4.2801,4.024,4.024,858200.0],["1994-04-22",4.0972,4.2435,4.0972,4.2435,411400.0],["1994-04-25",4.2069,4.463,4.2069,4.463,330600.0],["1994-04-26",4.4264,4.4264,4.2435,4.3167,313400.0],["1994-04-28",4.2801,4.2801,4.1703,4.2801,161600.0],["1994-04-29",4.2435,4.2801,4.2069,4.2435,344600.0],["1994-05-02",4.2069,4.2801,4.1338,4.2069,135800.0],["1994-05-03",4.2435,4.3532,4.1703,4.2069,375200.0],["1994-05-04",4.1703,4.3167,4.1703,4.2801,491800.0],["1994-05-05",4.2801,4.2801,4.2069,4.2435,152800.0],["1994-05-06",4.2435,4.2801,4.2435,4.2435,272800.0],["1994-05-09",4.2435,4.2801,4.2435,4.2435,161600.0],["1994-05-10",4.2435,4.3898,4.2435,4.3898,308200.0],["1994-05-11",4.3898,4.4996,4.3898,4.4264,388600.0],["1994-05-12",4.3898,4.5362,4.3898,4.5362,155000.0],["1994-05-13",4.4996,4.5362,4.3167,4.3167,105200.0],["1994-05-16",4.3167,4.4264,4.3167,4.3532,206800.0],["1994-05-17",4.3898,4.4264,4.3532,4.3898,422600.0],["1994-05-18",4.3898,4.3898,4.3532,4.3898,130800.0],["1994-05-19",4.3532,4.463,4.3167,4.4264,199400.0],["1994-05-20",4.3898,4.4264,4.3167,4.3167,119600.0],["1994-05-23",4.2801,4.3167,4.2435,4.2435,195600.0],["1994-05-24",4.3532,4.4264,4.3167,4.4264,158200.0],["1994-05-25",4.3898,4.5362,4.3898,4.4996,104800.0],["1994-05-26",4.5362,4.5362,4.4264,4.5362,345800.0],["1994-05-27",4.4996,4.5727,4.463,4.5727,298000.0],["1994-05-31",4.6459,4.8288,4.6093,4.7191,456400.0],["1994-06-01",4.7191,4.7191,4.6093,4.6093,268200.0],["1994-06-02",4.6825,4.7191,4.5727,4.6093,81000.0],["1994-06-03",4.5727,4.6459,4.463,4.5362,397400.0],["1994-06-06",4.6093,4.6459,4.5727,4.6093,75600.0],["1994-06-07",4.5362,4.6459,4.5362,4.6459,92800.0],["1994-06-08",4.6459,4.6459,4.6093,4.6093,107600.0],["1994-06-09",4.5873,4.6423,4.5873,4.624,187800.0],["1994-06-10",4.624,4.624,4.5139,4.5139,280600.0],["1994-06-13",4.5506,4.624,4.4405,4.624,97600.0],["1994-06-14",4.624,4.7341,4.5873,4.7341,339800.0],["1994-06-15",4.6974,4.8075,4.6974,4.8075,305200.0],["1994-06-16",4.7708,4.991,4.7341,4.991,393800.0],["1994-06-17",4.991,4.991,4.8442,4.8442,407200.0],["1994-06-20",4.7708,4.8442,4.7341,4.7708,47800.0],["1994-06-21",4.7708,4.991,4.7708,4.991,556200.0],["1994-06-22",4.9176,5.0644,4.9176,4.991,759200.0],["1994-06-23",4.9543,4.991,4.9543,4.991,553200.0],["1994-06-24",4.9543,4.991,4.9176,4.9176,1003800.0],["1994-06-27",4.9176,4.9176,4.7708,4.8442,295200.0],["1994-06-28",4.8075,4.8442,4.7708,4.7708,165800.0],["1994-06-29",4.7708,4.7708,4.6974,4.6974,396200.0],["1994-06-30",4.6974,4.8075,4.6974,4.8075,453200.0],["1994-07-01",4.8075,4.8442,4.7341,4.7708,870200.0],["1994-07-05",4.7341,4.8442,4.7341,4.8075,685600.0],["1994-07-06",4.8075,4.8442,4.7708,4.7708,163800.0],["1994-07-07",4.7708,4.8442,4.7708,4.8075,290600.0],["1994-07-08",4.7708,4.8809,4.7708,4.8442,165000.0],["1994-07-11",4.8075,4.8809,4.8075,4.8442,86800.0],["1994-07-12",4.8442,4.8442,4.7341,4.7341,390800.0],["1994-07-13",4.7341,4.7708,4.6974,4.7341,287000.0],["1994-07-14",4.6607,4.7708,4.6607,4.7341,167600.0],["1994-07-15",4.6607,4.7341,4.6607,4.7341,78800.0],["1994-07-18",4.7341,4.8442,4.6974,4.8075,150600.0],["1994-07-19",4.8809,4.991,4.8809,4.9176,743800.0],["1994-07-20",4.9176,5.0277,4.8809,5.0277,1206000.0],["1994-07-21",4.9543,5.0277,4.9543,5.0277,544800.0],["1994-07-22",5.0277,5.0644,4.991,5.0277,201400.0],["1994-07-25",5.0644,5.0644,4.991,5.0644,71600.0],["1994-07-26",5.1378,5.1745,5.0644,5.1011,205400.0],["1994-07-27",5.0644,5.1745,5.0644,5.1011,244000.0],["1994-07-28",5.0644,5.0644,5.0277,5.0644,122400.0],["1994-07-29",5.0644,5.1011,5.0277,5.1011,102400.0],["1994-08-01",5.0644,5.1011,5.0644,5.1011,136800.0],["1994-08-02",5.1378,5.1745,5.1011,5.1745,513400.0],["1994-08-03",5.1745,5.1745,5.1011,5.1745,709800.0],["1994-08-04",4.8442,4.8442,4.4772,4.6607,1680600.0],["1994-08-05",4.6607,4.6607,4.5506,4.5506,373600.0],["1994-08-08",4.5873,4.624,4.5506,4.5873,501400.0],["1994-08-09",4.624,4.624,4.5139,4.5506,1031000.0],["1994-08-10",4.5506,4.5506,4.4772,4.5139,1103200.0],["1994-08-11",4.4772,4.4956,4.4405,4.4405,703800.0],["1994-08-12",4.4405,4.5139,4.3304,4.5139,422800.0],["1994-08-15",4.4772,4.5873,4.4772,4.5873,173800.0],["1994-08-16",4.5873,4.7341,4.5506,4.7341,280000.0],["1994-08-17",4.7341,4.8442,4.6974,4.7341,131800.0],["1994-08-18",4.6974,4.7341,4.6974,4.6974,225800.0],["1994-08-19",4.7341,4.9176,4.7341,4.8442,166600.0],["1994-08-22",4.7708,4.8075,4.7341,4.7708,41000.0],["1994-08-23",4.8075,4.8075,4.7708,4.7708,186800.0],["1994-08-24",4.7708,4.7708,4.6607,4.6607,183200.0],["1994-08-25",4.5873,4.5873,4.4405,4.5139,178000.0],["1994-08-26",4.4772,4.5139,4.3671,4.4772,515200.0],["1994-08-29",4.4405,4.5139,4.4405,4.5139,45800.0],["1994-08-30",4.4405,4.4772,4.2937,4.4038,420800.0],["1994-08-31",4.4772,4.4772,4.3671,4.4038,277200.0],["1994-09-01",4.4772,4.4772,4.3671,4.3671,142400.0],["1994-09-02",4.3671,4.4038,4.3671,4.3671,117000.0],["1994-09-06",4.3671,4.4038,4.3304,4.4038,226800.0],["1994-09-07",4.4405,4.4405,4.3304,4.3304,192600.0],["1994-09-08",4.3304,4.3671,4.3304,4.3304,105600.0],["1994-09-09",4.3083,4.382,4.3083,4.3083,1000800.0],["1994-09-12",4.382,4.382,4.2347,4.3083,419400.0],["1994-09-13",4.382,4.382,4.3451,4.382,97800.0],["1994-09-14",4.3451,4.382,4.3083,4.3451,62600.0],["1994-09-15",4.3451,4.3451,4.2347,4.2347,956600.0],["1994-09-16",4.2715,4.2715,4.2347,4.2715,245000.0],["1994-09-19",4.2715,4.2715,4.2347,4.2715,134400.0],["1994-09-20",4.382,4.4556,4.382,4.4556,1914200.0],["1994-09-21",4.4188,4.4188,4.3451,4.382,471400.0],["1994-09-22",4.3451,4.4188,4.2715,4.2715,1111000.0],["1994-09-23",4.3083,4.3083,4.2347,4.2347,85200.0],["1994-09-26",4.2715,4.2715,4.2347,4.2715,652400.0],["1994-09-27",4.2347,4.3083,4.2347,4.3083,158600.0],["1994-09-28",4.3083,4.3083,4.2715,4.2715,220200.0],["1994-09-29",4.2715,4.2715,4.1979,4.1979,242200.0],["1994-09-30",4.2347,4.2715,4.2347,4.2347,36600.0],["1994-10-03",4.2715,4.3083,4.2347,4.2347,319000.0],["1994-10-04",4.2347,4.2715,4.1979,4.1979,307400.0],["1994-10-05",4.2347,4.2715,4.1979,4.1979,162200.0],["1994-10-06",4.2347,4.2347,4.1979,4.2347,35200.0],["1994-10-07",4.1979,4.1979,4.1242,4.1979,450600.0],["1994-10-10",4.161,4.2347,4.161,4.2347,42800.0],["1994-10-11",4.2347,4.2347,4.1979,4.1979,75200.0],["1994-10-12",4.2347,4.2347,4.1979,4.1979,113600.0],["1994-10-13",4.1978,4.3451,4.1978,4.3083,2396400.0],["1994-10-14",4.3083,4.5293,4.3083,4.5293,275200.0],["1994-10-17",4.5293,4.5293,4.4556,4.4556,61400.0],["1994-10-18",4.4556,4.4924,4.4556,4.4556,25200.0],["1994-10-19",4.4924,4.6029,4.4924,4.5293,167200.0],["1994-10-20",4.4924,4.4924,4.4188,4.4188,109400.0],["1994-10-21",4.4188,4.4924,4.382,4.4556,195000.0],["1994-10-24",4.4188,4.6766,4.4188,4.6766,51200.0],["1994-10-25",4.6766,4.7134,4.3451,4.4924,169000.0],["1994-10-26",4.4924,4.5293,4.4188,4.5293,62000.0],["1994-10-27",4.5661,4.5661,4.382,4.4188,134600.0],["1994-10-28",4.4556,4.4924,4.4188,4.4924,91800.0],["1994-10-31",4.4924,4.5293,4.4556,4.4924,163000.0],["1994-11-01",4.5661,4.6029,4.4924,4.5293,358000.0],["1994-11-02",4.5293,4.5293,4.382,4.382,39600.0],["1994-11-03",4.4188,4.4924,4.382,4.4188,258800.0],["1994-11-04",4.4188,4.4556,4.382,4.382,116000.0],["1994-11-07",4.382,4.382,4.3451,4.382,76600.0],["1994-11-08",4.3451,4.382,4.2715,4.3451,146200.0],["1994-11-09",4.382,4.382,4.2715,4.2715,236800.0],["1994-11-10",4.3083,4.3451,4.2715,4.3083,215400.0],["1994-11-11",4.3083,4.3083,4.2347,4.2715,138000.0],["1994-11-14",4.2715,4.2715,4.2347,4.2715,156000.0],["1994-11-15",4.2715,4.2715,4.1979,4.2347,456000.0],["1994-11-16",4.2347,4.2715,4.1979,4.2347,70400.0],["1994-11-17",4.2347,4.2715,4.161,4.2715,230800.0],["1994-11-18",4.1979,4.2347,4.1979,4.2347,240400.0],["1994-11-21",4.2715,4.2715,4.1242,4.1242,356200.0],["1994-11-22",4.1242,4.1978,3.9769,4.0137,433400.0],["1994-11-23",4.0137,4.0506,3.9769,4.0137,275800.0],["1994-11-25",3.9769,4.0137,3.9401,3.9769,20000.0],["1994-11-28",3.9769,4.0874,3.9769,3.9769,173800.0],["1994-11-29",3.9769,4.0506,3.8664,4.0506,315000.0],["1994-11-30",4.0137,4.0506,3.9401,3.9769,76400.0],["1994-12-01",4.0137,4.0137,3.9033,3.9033,179400.0],["1994-12-02",3.9033,3.9769,3.9033,3.9769,143800.0],["1994-12-05",4.0137,4.0874,3.9769,3.9769,37000.0],["1994-12-06",4.0137,4.0506,3.9401,3.9401,169400.0],["1994-12-07",3.9401,4.0137,3.9401,3.9769,105200.0],["1994-12-08",3.9401,3.9769,3.8296,3.8296,141400.0],["1994-12-09",3.8444,3.9923,3.8444,3.9553,65600.0],["1994-12-12",3.9183,3.9553,3.8074,3.8814,85800.0],["1994-12-13",3.8814,4.1401,3.8814,3.8814,113400.0],["1994-12-14",3.8814,3.9553,3.8814,3.9183,84400.0],["1994-12-15",3.8814,3.9923,3.8814,3.9553,92600.0],["1994-12-16",4.0292,4.0292,3.9553,3.9553,136400.0],["1994-12-19",4.0292,4.0292,3.9553,3.9923,56200.0],["1994-12-20",3.9553,4.0292,3.9553,3.9923,50400.0],["1994-12-21",3.9553,4.0292,3.8814,3.8814,158800.0],["1994-12-22",3.9183,3.9923,3.9183,3.9553,194600.0],["1994-12-23",3.9923,3.9923,3.9553,3.9923,39600.0],["1994-12-27",3.9553,3.9923,3.9553,3.9923,32000.0],["1994-12-28",3.9553,3.9923,3.8814,3.8814,84600.0],["1994-12-29",3.9183,4.0662,3.9183,4.0292,318400.0],["1994-12-30",4.0292,4.1401,3.9923,4.1032,185400.0],["1995-01-03",4.0662,4.1032,3.9553,4.1032,161600.0],["1995-01-04",4.1401,4.2141,4.0662,4.2141,152000.0],["1995-01-05",4.2141,4.2141,4.0662,4.0662,22800.0],["1995-01-06",4.1032,4.1401,4.1032,4.1401,70800.0],["1995-01-09",4.1401,4.1771,4.0662,4.0662,125600.0],["1995-01-10",4.0292,4.0662,3.9923,4.0292,43200.0],["1995-01-11",4.0292,4.1401,3.9923,4.1401,84600.0],["1995-01-12",4.1771,4.1771,4.0292,4.0292,73200.0],["1995-01-13",4.1032,4.2141,4.1032,4.1771,77200.0],["1995-01-16",4.1771,4.288,4.1771,4.251,69200.0],["1995-01-17",4.251,4.288,4.2141,4.2141,138400.0],["1995-01-18",4.2141,4.251,3.9923,4.1032,97000.0],["1995-01-19",4.1401,4.1401,4.0292,4.1032,54000.0],["1995-01-20",4.1401,4.2141,4.1032,4.2141,82400.0],["1995-01-23",4.1771,4.2141,4.1032,4.1771,53000.0],["1995-01-24",4.1771,4.1771,4.0662,4.1032,64800.0],["1995-01-25",4.1032,4.1032,3.7705,3.8444,1619600.0],["1995-01-26",3.8814,3.9183,3.8814,3.9183,193600.0],["1995-01-27",3.9183,3.9553,3.8814,3.9553,128600.0],["1995-01-30",3.9183,3.9553,3.8444,3.8444,59200.0],["1995-01-31",3.8444,3.9183,3.8444,3.8814,184200.0],["1995-02-01",3.8814,3.9183,3.8814,3.8814,215200.0],["1995-02-02",3.8814,3.9183,3.8444,3.8814,413600.0],["1995-02-03",3.8814,4.0292,3.8444,3.9553,95200.0],["1995-02-06",3.9553,3.9923,3.8814,3.9183,89600.0],["1995-02-07",3.9553,3.9553,3.8814,3.9183,107400.0],["1995-02-08",3.9183,3.9183,3.8814,3.8814,79200.0],["1995-02-09",3.9183,3.9183,3.8444,3.8444,281800.0],["1995-02-10",3.8814,3.8814,3.8444,3.8814,91400.0],["1995-02-13",3.8814,3.9183,3.8074,3.8444,107400.0],["1995-02-14",3.8814,3.8814,3.6965,3.7335,226800.0],["1995-02-15",3.7335,3.8074,3.6965,3.7335,161800.0],["1995-02-16",3.7335,3.8814,3.7335,3.8444,313800.0],["1995-02-17",3.9553,4.0662,3.9553,4.0662,1020200.0],["1995-02-21",4.0292,4.1032,4.0292,4.0662,266400.0],["1995-02-22",4.0662,4.1401,4.0662,4.1401,754400.0],["1995-02-23",4.1771,4.288,4.1032,4.1032,829800.0],["1995-02-24",4.1032,4.1401,4.0662,4.1032,43000.0],["1995-02-27",4.1032,4.2141,4.1032,4.2141,127600.0],["1995-02-28",4.2141,4.2141,4.1401,4.2141,159800.0],["1995-03-01",4.1771,4.1771,4.0662,4.0662,589200.0],["1995-03-02",4.0662,4.1401,4.0662,4.1401,203200.0],["1995-03-03",4.1401,4.1401,4.1032,4.1032,71800.0],["1995-03-06",4.1032,4.1032,4.0662,4.1032,76400.0],["1995-03-07",4.1032,4.1032,4.0292,4.1032,52600.0],["1995-03-08",4.1032,4.1032,3.9923,3.9923,80600.0],["1995-03-09",4.0442,4.0813,4.0442,4.0813,93800.0],["1995-03-10",4.0442,4.0813,4.0071,4.0071,169800.0],["1995-03-13",4.0442,4.0813,3.97,4.0813,163200.0],["1995-03-14",4.0071,4.0813,4.0071,4.0442,127400.0],["1995-03-15",4.0071,4.0071,3.8587,3.8587,225000.0],["1995-03-16",3.8587,3.9329,3.8587,3.8958,224000.0],["1995-03-17",3.8587,3.8958,3.7474,3.8216,121000.0],["1995-03-20",3.8587,3.8587,3.7845,3.7845,67600.0],["1995-03-21",3.7474,3.8216,3.7474,3.7474,157600.0],["1995-03-22",3.7474,3.7845,3.7103,3.7103,729400.0],["1995-03-23",3.7103,3.7103,3.6361,3.7103,174600.0],["1995-03-24",3.7103,3.7474,3.6732,3.7103,89000.0],["1995-03-27",3.7474,3.7474,3.6732,3.6732,577000.0],["1995-03-28",3.6732,3.6732,3.6732,3.6732,404600.0],["1995-03-29",3.6361,3.7103,3.6361,3.6732,296600.0],["1995-03-30",3.7103,3.7474,3.6732,3.7474,525000.0],["1995-03-31",3.7103,3.8587,3.6361,3.7845,898600.0],["1995-04-03",3.7845,3.8958,3.7474,3.8587,388600.0],["1995-04-04",3.8587,3.8958,3.7845,3.7845,378200.0],["1995-04-05",3.7474,3.8216,3.7474,3.8216,144800.0],["1995-04-06",3.8216,3.8958,3.8216,3.8587,114000.0],["1995-04-07",3.8587,3.9329,3.8216,3.8958,280800.0],["1995-04-10",3.8958,4.0071,3.8958,3.97,887800.0],["1995-04-11",3.9329,3.97,3.9329,3.9329,175400.0],["1995-04-12",3.9329,4.0071,3.9329,4.0071,300600.0],["1995-04-13",4.0071,4.0071,3.97,3.97,256400.0],["1995-04-17",4.0071,4.0442,3.9329,4.0442,405200.0],["1995-04-18",4.0442,4.0442,4.0071,4.0071,300400.0],["1995-04-19",4.0442,4.0813,4.0071,4.0442,229000.0],["1995-04-20",4.0071,4.0442,4.0071,4.0442,227200.0],["1995-04-21",4.0071,4.1184,4.0071,4.0813,178600.0],["1995-04-24",4.1184,4.1555,4.0813,4.1555,144800.0],["1995-04-25",4.1555,4.1555,4.0442,4.0813,358400.0],["1995-04-26",4.0813,4.0813,4.0442,4.0813,397200.0],["1995-04-27",4.1184,4.1184,4.0442,4.0442,397600.0],["1995-04-28",4.0813,4.0813,4.0442,4.0442,367000.0],["1995-05-01",4.0071,4.0442,4.0071,4.0071,375200.0],["1995-05-02",4.0071,4.0813,3.97,4.0442,126400.0],["1995-05-03",4.0442,4.0813,4.0071,4.0071,156800.0],["1995-05-04",4.0071,4.0442,4.0071,4.0442,197400.0],["1995-05-05",4.0442,4.0442,4.0071,4.0442,557400.0],["1995-05-08",4.0813,4.0813,4.0071,4.0442,886600.0],["1995-05-09",4.0442,4.1555,4.0442,4.1555,84600.0],["1995-05-10",4.1926,4.2668,4.1555,4.2297,297200.0],["1995-05-11",4.2668,4.3039,4.2297,4.2668,722000.0],["1995-05-12",4.2668,4.2668,4.1926,4.2668,555000.0],["1995-05-15",4.2668,4.2668,4.1926,4.2297,60800.0],["1995-05-16",4.1926,4.4152,4.1926,4.341,230000.0],["1995-05-17",4.3781,4.4894,4.3039,4.4152,351200.0],["1995-05-18",4.4152,4.4523,4.3781,4.3781,205200.0],["1995-05-19",4.3781,4.4152,4.341,4.341,59400.0],["1995-05-22",4.4894,4.5265,4.4523,4.5265,258200.0],["1995-05-23",4.6008,4.7492,4.6008,4.675,630600.0],["1995-05-24",4.675,4.675,4.6008,4.6379,301200.0],["1995-05-25",4.6379,4.675,4.5265,4.5265,146000.0],["1995-05-26",4.5265,4.5636,4.5265,4.5636,45600.0],["1995-05-30",4.5265,4.5636,4.4152,4.4523,189200.0],["1995-05-31",4.4152,4.5636,4.3781,4.5265,285800.0],["1995-06-01",4.5636,4.6379,4.5636,4.6379,339200.0],["1995-06-02",4.6008,4.6379,4.5636,4.6379,186000.0],["1995-06-05",4.6008,4.6379,4.5636,4.6379,77000.0],["1995-06-06",4.6379,4.675,4.6008,4.6379,87600.0],["1995-06-07",4.6379,4.6379,4.5265,4.5265,265200.0],["1995-06-08",4.5636,4.6008,4.5636,4.5636,80000.0],["1995-06-09",4.5636,4.6007,4.5636,4.6007,355400.0],["1995-06-12",4.6008,4.6008,4.5636,4.5636,59200.0],["1995-06-13",4.5413,4.653,4.5041,4.5785,82800.0],["1995-06-14",4.5785,4.6158,4.5413,4.5785,62800.0],["1995-06-15",4.6158,4.6158,4.5785,4.5785,67200.0],["1995-06-16",4.6158,4.6902,4.6158,4.653,210400.0],["1995-06-19",4.653,4.653,4.5041,4.653,73800.0],["1995-06-20",4.653,4.6902,4.6158,4.6902,116400.0],["1995-06-21",4.6902,4.7647,4.6902,4.7647,115800.0],["1995-06-22",4.7647,4.8019,4.7274,4.7647,99000.0],["1995-06-23",4.7647,4.7647,4.7274,4.7274,136200.0],["1995-06-26",4.6902,4.7647,4.5785,4.6158,262400.0],["1995-06-27",4.6158,4.6158,4.5041,4.5785,231200.0],["1995-06-28",4.5785,4.5785,4.5413,4.5785,83200.0],["1995-06-29",4.5413,4.5785,4.4669,4.5041,335400.0],["1995-06-30",4.5041,4.653,4.5041,4.653,341200.0],["1995-07-03",4.5785,4.653,4.5785,4.653,146600.0],["1995-07-05",4.6158,4.7274,4.6158,4.6902,83400.0],["1995-07-06",4.653,4.7647,4.653,4.6902,112000.0],["1995-07-07",4.6902,4.6902,4.6158,4.6158,163000.0],["1995-07-10",4.6158,4.7647,4.6158,4.7274,120800.0],["1995-07-11",4.7274,4.7274,4.5785,4.6158,262000.0],["1995-07-12",4.6902,4.7274,4.6158,4.6902,223800.0],["1995-07-13",4.6902,4.6902,4.653,4.6902,84400.0],["1995-07-14",4.653,4.7274,4.6158,4.6902,221800.0],["1995-07-17",4.653,4.653,4.5413,4.6158,120400.0],["1995-07-18",4.6902,4.6902,4.6158,4.6158,60400.0],["1995-07-19",4.5785,4.653,4.5041,4.5041,69600.0],["1995-07-20",4.5413,4.7274,4.5413,4.7274,44800.0],["1995-07-21",4.6902,4.8763,4.6902,4.8763,146800.0],["1995-07-24",4.8019,4.9136,4.8019,4.8019,210000.0],["1995-07-25",4.8019,4.8391,4.653,4.6902,119600.0],["1995-07-26",4.6902,4.6902,4.5785,4.5785,121800.0],["1995-07-27",4.6158,4.653,4.5785,4.653,262200.0],["1995-07-28",4.653,4.653,4.6158,4.6158,96000.0],["1995-07-31",4.653,4.6902,4.6158,4.653,147000.0],["1995-08-01",4.653,4.7647,4.653,4.7647,366000.0],["1995-08-02",4.8019,4.8391,4.7274,4.7647,359800.0],["1995-08-03",4.7274,4.8019,4.7274,4.7647,515800.0],["1995-08-04",4.8391,4.8391,4.7647,4.8019,86800.0],["1995-08-07",4.8019,4.8019,4.7274,4.7647,303600.0],["1995-08-08",4.7647,4.8019,4.7647,4.7647,70000.0],["1995-08-09",4.8019,4.8019,4.7274,4.7274,36600.0],["1995-08-10",4.7647,4.8019,4.7274,4.7647,241000.0],["1995-08-11",4.7647,4.8019,4.7647,4.7647,408200.0],["1995-08-14",4.7647,4.8019,4.6902,4.7274,291200.0],["1995-08-15",4.7274,4.7647,4.6902,4.7647,1030400.0],["1995-08-16",4.7274,4.8763,4.6902,4.8391,43600.0],["1995-08-17",4.8019,4.988,4.8019,4.9508,587200.0],["1995-08-18",4.9136,5.0252,4.9136,4.988,761200.0],["1995-08-21",4.988,5.0252,4.9508,5.0252,56200.0],["1995-08-22",4.9508,4.988,4.8763,4.9136,204000.0],["1995-08-23",4.9136,4.9508,4.8763,4.8763,55600.0],["1995-08-24",4.9136,4.9508,4.8763,4.9136,53800.0],["1995-08-25",4.9136,4.9136,4.8763,4.9136,109400.0],["1995-08-28",4.9136,4.9136,4.7647,4.8391,51000.0],["1995-08-29",4.8391,4.8763,4.7647,4.8763,45000.0],["1995-08-30",4.8391,4.8391,4.6902,4.7647,3597400.0],["1995-08-31",4.7647,4.8763,4.7274,4.8763,23000.0],["1995-09-01",4.8763,4.8763,4.8019,4.8391,89600.0],["1995-09-05",4.7647,4.9136,4.7647,4.9136,468400.0],["1995-09-06",4.8763,5.0624,4.8763,4.988,675200.0],["1995-09-07",4.988,5.0997,4.988,5.0997,1022600.0],["1995-09-08",5.1369,5.2858,5.1369,5.2113,449200.0],["1995-09-11",5.2113,5.2858,5.1741,5.2486,359400.0],["1995-09-12",5.2113,5.4347,5.2113,5.4347,362600.0],["1995-09-13",5.4138,5.4511,5.3391,5.3764,715600.0],["1995-09-14",5.3764,5.5258,5.3764,5.4511,782000.0],["1995-09-15",5.4885,5.5631,5.4511,5.5258,499200.0],["1995-09-18",5.5258,5.7498,5.4885,5.7125,510600.0],["1995-09-19",5.6751,5.7125,5.6005,5.6751,633000.0],["1995-09-20",5.5631,5.6378,5.4885,5.6378,568200.0],["1995-09-21",5.6005,5.6005,5.4138,5.5258,1597800.0],["1995-09-22",5.5258,5.6005,5.4511,5.6005,681600.0],["1995-09-25",5.6751,5.7498,5.4885,5.5258,136800.0],["1995-09-26",5.4511,5.5631,5.3764,5.5258,105200.0],["1995-09-27",5.4511,5.4884,5.3764,5.4511,142400.0],["1995-09-28",5.4885,5.6005,5.4138,5.6005,340800.0],["1995-09-29",5.5631,5.6378,5.5631,5.6005,63800.0],["1995-10-02",5.6005,5.6378,5.5631,5.6378,412600.0],["1995-10-03",5.6005,5.6378,5.6005,5.6378,149200.0],["1995-10-04",5.6378,5.7125,5.6378,5.7125,402400.0],["1995-10-05",5.7125,5.7125,5.5258,5.6378,113800.0],["1995-10-06",5.6378,5.7125,5.6005,5.7125,277400.0],["1995-10-09",5.6751,5.6751,5.6005,5.6005,66600.0],["1995-10-10",5.6378,5.6378,5.4885,5.6005,300600.0],["1995-10-11",5.6378,5.6378,5.5631,5.6378,379000.0],["1995-10-12",5.6378,5.6378,5.5258,5.5631,314000.0],["1995-10-13",5.6005,5.6005,5.5631,5.6005,144400.0],["1995-10-16",5.6378,5.6565,5.5631,5.6005,152000.0],["1995-10-17",5.5631,5.6378,5.5631,5.6005,73600.0],["1995-10-18",5.6378,5.6751,5.5631,5.6378,130600.0],["1995-10-19",5.6378,5.6378,5.5631,5.5631,31800.0],["1995-10-20",5.6378,5.7498,5.6005,5.6751,606000.0],["1995-10-23",5.6751,5.6751,5.5258,5.6378,110000.0],["1995-10-24",5.6751,5.7125,5.6378,5.6751,124400.0],["1995-10-25",5.6378,5.6751,5.5631,5.6751,300600.0],["1995-10-26",5.6378,5.6378,5.5631,5.6378,277800.0],["1995-10-27",5.5631,5.6005,5.5258,5.6005,209800.0],["1995-10-30",5.5258,5.6378,5.5258,5.6378,169200.0],["1995-10-31",5.6378,5.6378,5.5631,5.5631,130600.0],["1995-11-01",5.5258,5.5631,5.3764,5.4138,176600.0],["1995-11-02",5.4138,5.6005,4.8537,5.1898,1175600.0],["1995-11-03",5.1898,5.1898,4.9284,5.0031,823200.0],["1995-11-06",5.0031,5.0778,4.8911,5.0404,796800.0],["1995-11-07",5.0404,5.0404,4.9657,5.0031,450600.0],["1995-11-08",4.9284,5.0031,4.9284,5.0031,357800.0],["1995-11-09",5.0404,5.1898,5.0404,5.1898,562600.0],["1995-11-10",5.1524,5.2271,5.1151,5.2271,70000.0],["1995-11-13",5.3018,5.5258,5.3018,5.4511,431800.0],["1995-11-14",5.3764,5.6378,5.3764,5.5631,524000.0],["1995-11-15",5.5631,5.6751,5.4511,5.4511,301000.0],["1995-11-16",5.4884,5.4884,5.3018,5.4138,140400.0],["1995-11-17",5.4138,5.4138,5.3391,5.3764,212800.0],["1995-11-20",5.4138,5.4138,5.2644,5.2644,133200.0],["1995-11-21",5.3764,5.6378,5.3764,5.6005,323600.0],["1995-11-22",5.6378,5.6378,5.5258,5.5631,116400.0],["1995-11-24",5.5631,5.5631,5.4138,5.4138,60000.0],["1995-11-27",5.4511,5.6751,5.4511,5.6005,369600.0],["1995-11-28",5.6005,5.7125,5.6005,5.6751,250800.0],["1995-11-29",5.6751,5.9365,5.6751,5.9365,431800.0],["1995-11-30",5.9738,5.9738,5.3764,5.4884,922200.0],["1995-12-01",5.5631,5.7498,5.5631,5.7125,1010800.0],["1995-12-04",5.7498,5.9365,5.7125,5.9365,725400.0],["1995-12-05",5.9365,5.9365,5.7871,5.8245,426600.0],["1995-12-06",5.8245,5.8245,5.6751,5.7125,612600.0],["1995-12-07",5.6751,5.7125,5.6378,5.6751,565200.0],["1995-12-08",5.6751,5.7498,5.6751,5.7125,116400.0],["1995-12-11",5.7498,5.7498,5.6378,5.6378,858000.0],["1995-12-12",5.6005,5.7125,5.6005,5.6751,1514800.0],["1995-12-13",5.6916,5.6916,5.6167,5.6167,498600.0],["1995-12-14",5.6167,5.6167,5.5044,5.5418,571200.0],["1995-12-15",5.6167,5.6916,5.6167,5.6916,531800.0],["1995-12-18",5.6167,5.6542,5.4669,5.5418,245000.0],["1995-12-19",5.5044,5.6167,5.5044,5.6167,113000.0],["1995-12-20",5.5418,5.6542,5.5418,5.6542,94200.0],["1995-12-21",5.4669,5.4669,4.9802,5.2797,242000.0],["1995-12-22",5.3172,5.3921,5.3172,5.3921,110600.0],["1995-12-26",5.4295,5.4295,5.3172,5.3921,69600.0],["1995-12-27",5.4295,5.4295,5.392,5.4295,90800.0],["1995-12-28",5.4295,5.4669,5.3921,5.4669,174800.0],["1995-12-29",5.5044,5.8039,5.4295,5.8039,99200.0],["1996-01-02",5.7291,5.7291,5.5793,5.7291,377400.0],["1996-01-03",5.6916,5.6916,5.6167,5.6916,187000.0],["1996-01-04",5.6167,5.6542,5.6167,5.6167,153400.0],["1996-01-05",5.5793,5.6542,5.5044,5.6542,466200.0],["1996-01-08",5.6542,5.6542,5.5793,5.5793,25400.0],["1996-01-09",5.5418,5.5793,5.5418,5.5793,61600.0],["1996-01-10",5.5044,5.5044,5.3172,5.3546,200200.0],["1996-01-11",5.3172,5.3546,5.3172,5.3546,36800.0],["1996-01-12",5.3546,5.4295,5.3172,5.3921,362400.0],["1996-01-15",5.3921,5.4669,5.3546,5.3546,146800.0],["1996-01-16",5.3921,5.3921,5.3172,5.3172,248400.0],["1996-01-17",5.3172,5.3172,5.2423,5.2423,377200.0],["1996-01-18",5.3172,5.3546,5.2797,5.3546,142000.0],["1996-01-19",5.2797,5.3921,5.2797,5.3921,296800.0],["1996-01-22",5.3546,5.5044,5.3546,5.3921,82800.0],["1996-01-23",5.3546,5.3546,5.1674,5.2048,261200.0],["1996-01-24",5.2423,5.3546,5.2423,5.2797,564600.0],["1996-01-25",5.3172,5.3921,5.3172,5.3546,274800.0],["1996-01-26",5.3921,5.3921,5.3172,5.3546,54400.0],["1996-01-29",5.392,5.4669,5.3546,5.4295,92000.0],["1996-01-30",5.4295,5.6167,5.4295,5.6167,113600.0],["1996-01-31",5.5793,5.6167,5.5418,5.5793,70400.0],["1996-02-01",5.5418,5.9163,5.5418,5.8039,344800.0],["1996-02-02",5.8039,5.8039,5.6167,5.6542,274400.0],["1996-02-05",5.6916,5.7665,5.6542,5.6916,184200.0],["1996-02-06",5.6542,5.6916,5.6167,5.6542,294400.0],["1996-02-07",5.5793,5.6542,5.5793,5.6542,116400.0],["1996-02-08",5.6542,5.6542,5.5793,5.6542,325000.0],["1996-02-09",5.6542,5.6916,5.6167,5.6916,359200.0],["1996-02-12",5.6916,5.7665,5.6542,5.7665,164400.0],["1996-02-13",5.7291,5.7291,5.6916,5.7291,278200.0],["1996-02-14",5.7291,5.7665,5.6542,5.7291,54200.0],["1996-02-15",5.7291,5.8788,5.6916,5.8414,125400.0],["1996-02-16",5.8039,5.8039,5.6542,5.6916,53400.0],["1996-02-20",5.6167,5.7291,5.6167,5.6916,41600.0],["1996-02-21",5.6542,5.6916,5.6542,5.6542,589000.0],["1996-02-22",5.6916,5.7665,5.6542,5.7665,574200.0],["1996-02-23",5.7291,5.7665,5.6916,5.7291,179600.0],["1996-02-26",5.8039,5.8414,5.7665,5.8039,127800.0],["1996-02-27",5.7665,5.8414,5.7665,5.8039,257600.0],["1996-02-28",5.8414,5.8788,5.7665,5.7665,142800.0],["1996-02-29",5.8414,5.8976,5.7665,5.7665,114000.0],["1996-03-01",5.8414,5.8414,5.7665,5.7665,81800.0],["1996-03-04",6.5528,6.5528,6.4031,6.5154,1845200.0],["1996-03-05",6.4779,6.5154,6.4031,6.4405,1961600.0],["1996-03-06",6.457,6.4946,6.457,6.457,552400.0],["1996-03-07",6.457,6.5321,6.457,6.5321,405800.0],["1996-03-08",6.4946,6.4946,6.4195,6.4946,631000.0],["1996-03-11",6.4946,6.5321,6.457,6.4946,198000.0],["1996-03-12",6.4946,6.5321,6.4946,6.4946,356400.0],["1996-03-13",6.5321,6.5696,6.4946,6.5321,491600.0],["1996-03-14",6.5321,6.6447,6.5321,6.6447,535800.0],["1996-03-15",6.6072,6.6823,6.6072,6.6072,216600.0],["1996-03-18",6.6072,6.7198,6.6072,6.6823,198400.0],["1996-03-19",6.6823,6.7949,6.6823,6.7198,829800.0],["1996-03-20",6.7573,6.7949,6.7573,6.7949,361000.0],["1996-03-21",6.7573,6.7949,6.7198,6.7949,687000.0],["1996-03-22",6.7949,6.8324,6.7574,6.8324,264600.0],["1996-03-25",6.7949,6.7949,6.7573,6.7573,260600.0],["1996-03-26",6.7949,6.7949,6.7573,6.7949,208600.0],["1996-03-27",6.7573,6.7949,6.7573,6.7949,255000.0],["1996-03-28",6.7573,6.7949,6.7198,6.7198,954400.0],["1996-03-29",6.7198,6.7573,6.7198,6.7198,422600.0],["1996-04-01",6.7198,6.7573,6.7198,6.7573,603800.0],["1996-04-02",6.7573,6.7573,6.6072,6.6072,259400.0],["1996-04-03",6.6072,6.6072,6.3819,6.3819,196000.0],["1996-04-04",6.2693,6.3069,6.0065,6.0065,365800.0],["1996-04-08",5.9315,6.0065,5.8564,5.8564,537000.0],["1996-04-09",5.8939,6.1567,5.8939,6.1567,183600.0],["1996-04-10",6.1567,6.3444,6.1567,6.2693,104600.0],["1996-04-11",6.1942,6.2693,6.1942,6.2693,100200.0],["1996-04-12",6.3444,6.6072,6.3069,6.6072,336200.0],["1996-04-15",6.6072,6.6072,6.3819,6.4195,195400.0],["1996-04-16",6.3819,6.4195,6.3069,6.3069,103000.0],["1996-04-17",6.3069,6.3444,6.3069,6.3069,136600.0],["1996-04-18",6.3444,6.5321,6.3444,6.5321,76200.0],["1996-04-19",6.5321,6.7573,6.5321,6.7573,109200.0],["1996-04-22",6.7574,6.9075,6.6447,6.9075,111600.0],["1996-04-23",6.9075,6.9075,6.7949,6.8324,123000.0],["1996-04-24",6.7949,6.9826,6.7949,6.9826,55200.0],["1996-04-25",7.0577,7.0952,6.9075,7.0952,130400.0],["1996-04-26",7.0952,7.0952,6.9826,7.0201,197200.0],["1996-04-29",6.9451,6.9451,6.8324,6.8324,44000.0],["1996-04-30",6.7949,7.0577,6.7574,7.0201,128800.0],["1996-05-01",6.9451,6.9826,6.87,6.9826,194600.0],["1996-05-02",6.9826,7.0577,6.9826,7.0201,85000.0],["1996-05-03",7.0577,7.2078,7.0577,7.1328,65200.0],["1996-05-06",7.1328,7.2454,7.1328,7.2078,216800.0],["1996-05-07",7.2078,7.2454,7.1328,7.1328,306400.0],["1996-05-08",7.1328,7.1703,7.0201,7.0952,298800.0],["1996-05-09",7.1328,7.1703,7.0577,7.1328,127800.0],["1996-05-10",7.1328,7.2078,7.1328,7.1328,23200.0],["1996-05-13",7.1328,7.1328,6.9451,6.9451,131000.0],["1996-05-14",6.9826,6.9826,6.9075,6.9451,45800.0],["1996-05-15",6.9075,6.9075,6.7949,6.87,379200.0],["1996-05-16",6.87,7.0201,6.8324,6.9826,253800.0],["1996-05-17",7.0201,7.1328,6.9826,7.1328,194200.0],["1996-05-20",7.1328,7.1328,7.0201,7.1328,218000.0],["1996-05-21",7.1328,7.1703,7.0201,7.0577,224800.0],["1996-05-22",7.0577,7.0952,7.0201,7.0577,194200.0],["1996-05-23",7.1328,7.2454,7.0577,7.0577,148600.0],["1996-05-24",7.0577,7.1328,7.0201,7.0577,177400.0],["1996-05-28",7.0201,7.1328,6.9826,7.1328,66200.0],["1996-05-29",7.0577,7.0577,6.7949,6.7949,50000.0],["1996-05-30",6.7949,6.7949,6.4946,6.4946,123200.0],["1996-05-31",6.5696,6.7573,6.4946,6.7573,279000.0],["1996-06-03",6.7573,6.7573,6.6447,6.6823,224800.0],["1996-06-04",6.6447,6.6447,6.4946,6.6072,105400.0],["1996-06-05",6.6447,6.9075,6.5696,6.87,145800.0],["1996-06-06",6.8324,6.87,6.7949,6.8324,246800.0],["1996-06-07",6.7574,6.87,6.7198,6.8324,289800.0],["1996-06-10",6.8324,6.87,6.6447,6.7198,158400.0],["1996-06-11",6.7198,6.87,6.6823,6.87,74000.0],["1996-06-12",6.8113,6.8865,6.7736,6.8489,112800.0],["1996-06-13",6.8865,6.8865,6.8113,6.8489,92400.0],["1996-06-14",6.8489,6.8489,6.736,6.7736,32000.0],["1996-06-17",6.736,6.7736,6.5855,6.6231,115600.0],["1996-06-18",6.6607,6.7736,6.6607,6.7736,139800.0],["1996-06-19",6.7736,6.8113,6.736,6.7736,58600.0],["1996-06-20",6.736,6.7736,6.736,6.7736,43600.0],["1996-06-21",6.736,6.7736,6.6607,6.6607,116200.0],["1996-06-24",6.6607,6.7172,6.6231,6.6607,94600.0],["1996-06-25",6.6984,6.6984,6.5478,6.6231,105800.0],["1996-06-26",6.3973,6.435,6.3221,6.3597,245800.0],["1996-06-27",6.3597,6.3597,5.7576,5.7576,258000.0],["1996-06-28",5.72,5.8329,5.4942,5.4942,228600.0],["1996-07-01",5.5694,5.72,5.5694,5.6071,503400.0],["1996-07-02",5.6071,5.6071,5.5694,5.6071,176200.0],["1996-07-03",5.6447,5.6447,5.6071,5.6447,47400.0],["1996-07-05",5.4565,5.7952,5.3813,5.7952,43600.0],["1996-07-08",5.7576,5.7576,5.6447,5.6823,121800.0],["1996-07-09",5.6447,5.6823,5.6071,5.6071,69200.0],["1996-07-10",5.5694,5.5694,5.4565,5.5318,57800.0],["1996-07-11",5.5318,5.5694,5.4942,5.5318,135200.0],["1996-07-12",5.4189,5.4189,5.3436,5.3436,477200.0],["1996-07-15",5.2684,5.3436,5.1931,5.2308,100800.0],["1996-07-16",5.306,5.306,4.8168,5.005,145200.0],["1996-07-17",5.0802,5.1931,4.8544,4.9297,246000.0],["1996-07-18",4.8921,4.9673,4.8168,4.9297,652400.0],["1996-07-19",4.8544,4.9297,4.7039,4.7415,138000.0],["1996-07-22",4.7415,4.7792,4.591,4.591,750200.0],["1996-07-23",4.6287,4.8168,4.4405,4.4781,309000.0],["1996-07-24",4.4029,4.5534,4.3652,4.5158,529000.0],["1996-07-25",4.5158,4.591,4.3276,4.4781,493200.0],["1996-07-26",4.4781,4.8544,4.4781,4.8168,259600.0],["1996-07-29",4.8544,4.9297,4.6663,4.6663,180800.0],["1996-07-30",4.6287,4.7792,4.6287,4.7792,95000.0],["1996-07-31",4.7792,5.1179,4.7415,5.0426,169800.0],["1996-08-01",5.1179,5.1179,5.0426,5.0426,417200.0],["1996-08-02",5.005,5.0802,4.8921,4.8921,330000.0],["1996-08-05",4.8921,4.9297,4.8544,4.9297,260200.0],["1996-08-06",4.9297,5.005,4.8921,5.005,565600.0],["1996-08-07",5.0802,5.1179,5.005,5.0426,466600.0],["1996-08-08",5.005,5.0802,4.9673,5.0426,482200.0],["1996-08-09",5.005,5.2684,5.005,5.1555,191000.0],["1996-08-12",5.1931,5.3436,5.1555,5.2684,282200.0],["1996-08-13",5.2308,5.2308,5.1179,5.1555,131200.0],["1996-08-14",5.0802,5.4189,5.0802,5.4189,432800.0],["1996-08-15",5.306,5.72,5.306,5.6447,161200.0],["1996-08-16",5.6071,5.6447,5.6071,5.6447,140400.0],["1996-08-19",5.6071,5.6071,5.4565,5.4942,192800.0],["1996-08-20",5.4942,5.4942,5.3436,5.3813,273800.0],["1996-08-21",5.4189,5.4189,5.2308,5.2308,376600.0],["1996-08-22",5.2684,5.3436,5.2684,5.306,175400.0],["1996-08-23",5.306,5.3813,5.306,5.3813,192800.0],["1996-08-26",5.306,5.306,5.2308,5.2308,63600.0],["1996-08-27",5.2308,5.306,5.1931,5.1931,1167400.0],["1996-08-28",5.2308,5.2684,5.1931,5.2308,37400.0],["1996-08-29",5.2308,5.2308,5.005,5.005,134600.0],["1996-08-30",4.9673,4.9673,4.8544,4.8544,163600.0],["1996-09-03",4.8921,5.1179,4.8544,5.005,116400.0],["1996-09-04",5.0802,5.1555,5.005,5.0802,111800.0],["1996-09-05",4.9673,5.1179,4.9297,5.0802,144400.0],["1996-09-06",5.0426,5.1555,5.005,5.1179,55000.0],["1996-09-09",5.1179,5.2308,5.0426,5.1555,98200.0],["1996-09-10",5.1555,5.2308,4.9673,4.9673,188400.0],["1996-09-11",5.005,5.0426,4.8921,4.9673,34400.0],["1996-09-12",4.9129,4.9885,4.8751,4.9507,477600.0],["1996-09-13",4.9507,4.9507,4.8751,4.9507,208000.0],["1996-09-16",4.9507,5.0641,4.9507,4.9885,198600.0],["1996-09-17",4.9507,5.0263,4.9129,4.9885,165800.0],["1996-09-18",4.9129,5.1019,4.9129,4.9885,137200.0],["1996-09-19",5.0263,5.0641,4.8373,4.9129,67600.0],["1996-09-20",4.8373,5.0263,4.8373,4.9885,125200.0],["1996-09-23",4.9507,5.1019,4.9507,5.1019,44600.0],["1996-09-24",5.0641,5.0641,4.9507,4.9885,132800.0],["1996-09-25",4.9885,5.2152,4.9885,5.1397,157200.0],["1996-09-26",5.1019,5.1019,5.0263,5.0263,30800.0],["1996-09-27",5.0641,5.253,5.0641,5.253,228000.0],["1996-09-30",5.253,5.253,5.1775,5.1775,92600.0],["1996-10-01",5.1775,5.4042,5.1775,5.4042,85800.0],["1996-10-02",5.4042,5.4798,5.3664,5.4798,86000.0],["1996-10-03",5.4042,5.4042,5.1775,5.253,107800.0],["1996-10-04",5.253,5.3664,5.1775,5.253,74600.0],["1996-10-07",5.253,5.253,5.0641,5.1775,127600.0],["1996-10-08",5.1397,5.1775,5.0263,5.0641,142800.0],["1996-10-09",5.0641,5.1019,4.9885,5.0263,44000.0],["1996-10-10",5.0641,5.1397,5.0263,5.0263,40000.0],["1996-10-11",5.0263,5.1019,5.0263,5.0263,103200.0],["1996-10-14",5.0263,5.1019,5.0263,5.0641,100000.0],["1996-10-15",5.1397,5.1397,5.0263,5.0263,108000.0],["1996-10-16",5.1019,5.1397,5.0641,5.1397,31800.0],["1996-10-17",5.1397,5.1397,5.0263,5.0263,30200.0],["1996-10-18",5.0263,5.1019,4.9885,5.1019,56800.0],["1996-10-21",5.0263,5.0641,4.7995,4.8373,56600.0],["1996-10-22",4.8373,4.8373,4.724,4.7617,136600.0],["1996-10-23",4.7617,4.8373,4.6862,4.7995,221800.0],["1996-10-24",4.7995,4.8373,4.7617,4.8373,136600.0],["1996-10-25",4.7995,4.8751,4.7617,4.7617,550200.0],["1996-10-28",4.724,4.8373,4.724,4.724,122200.0],["1996-10-29",4.7617,4.8751,4.7617,4.8373,64000.0],["1996-10-30",4.8373,4.9129,4.7995,4.8373,45400.0],["1996-10-31",4.7995,4.9507,4.7995,4.8751,122200.0],["1996-11-01",4.8373,5.0263,4.7995,5.0263,48200.0],["1996-11-04",4.9507,5.1019,4.8751,5.0641,47600.0],["1996-11-05",5.1019,5.1019,4.9507,4.9507,70600.0],["1996-11-06",4.9885,5.0263,4.9129,4.9507,109800.0],["1996-11-07",4.9129,5.0263,4.894,4.9885,199200.0],["1996-11-08",4.9885,5.0263,4.9129,5.0263,102400.0],["1996-11-11",4.9885,5.1775,4.9885,5.1397,144800.0],["1996-11-12",5.2908,5.5176,5.253,5.5176,161600.0],["1996-11-13",5.4798,5.4798,5.3286,5.4042,225000.0],["1996-11-14",5.3664,5.4798,5.3286,5.442,101000.0],["1996-11-15",5.442,5.4798,5.3664,5.442,64000.0],["1996-11-18",5.442,5.5554,5.3664,5.5176,100800.0],["1996-11-19",5.5176,5.5554,5.4798,5.5176,110400.0],["1996-11-20",5.4798,5.5176,5.4042,5.442,143200.0],["1996-11-21",5.442,5.442,5.3664,5.442,89000.0],["1996-11-22",5.442,5.5554,5.4042,5.5554,126000.0],["1996-11-25",5.5176,5.5932,5.5176,5.5176,113000.0],["1996-11-26",5.5176,5.5554,5.442,5.4798,149400.0],["1996-11-27",5.4798,5.5176,5.3286,5.4798,82800.0],["1996-11-29",5.5554,5.5932,5.442,5.4798,33800.0],["1996-12-02",5.442,5.5932,5.442,5.5932,37400.0],["1996-12-03",5.5554,5.631,5.5554,5.5932,66600.0],["1996-12-04",5.5932,5.6687,5.5932,5.6687,53800.0],["1996-12-05",5.7065,5.7065,5.4798,5.5932,124200.0],["1996-12-06",5.5176,5.5554,5.3286,5.5176,100600.0],["1996-12-09",5.5554,5.7065,5.4798,5.6687,57800.0],["1996-12-10",5.6687,5.7821,5.5932,5.7443,121600.0],["1996-12-11",5.6687,5.7821,5.631,5.7821,107000.0],["1996-12-12",5.7275,5.7654,5.5758,5.7275,71200.0],["1996-12-13",5.6516,5.6516,5.4241,5.4241,220400.0],["1996-12-16",5.462,5.462,5.1585,5.2344,133600.0],["1996-12-17",5.1965,5.2344,5.1206,5.1206,123200.0],["1996-12-18",5.1206,5.1206,4.7792,5.0448,291000.0],["1996-12-19",5.0827,5.5378,5.0448,5.5378,277200.0],["1996-12-20",5.462,5.6137,5.462,5.4999,167200.0],["1996-12-23",5.462,5.462,5.3482,5.4241,82400.0],["1996-12-24",5.4241,5.4241,5.1965,5.2723,91200.0],["1996-12-26",5.3103,5.4241,5.3103,5.4241,75800.0],["1996-12-27",5.4241,5.4241,5.3482,5.3861,106400.0],["1996-12-30",5.3482,5.4999,5.3482,5.462,220400.0],["1996-12-31",5.4241,5.6896,5.3861,5.4999,115400.0],["1997-01-02",5.4999,5.8034,5.4241,5.8034,158600.0],["1997-01-03",5.7654,5.7654,5.6137,5.6896,118000.0],["1997-01-06",5.6516,5.993,5.6516,5.8034,199200.0],["1997-01-07",5.8034,5.8034,5.7275,5.7654,73800.0],["1997-01-08",5.7275,5.7275,5.6516,5.6516,79400.0],["1997-01-09",5.6516,5.7275,5.5758,5.7275,89200.0],["1997-01-10",5.6896,5.8034,5.6896,5.8034,104600.0],["1997-01-13",5.7654,5.8034,5.7275,5.7654,61800.0],["1997-01-14",5.8034,5.8034,5.7275,5.8034,139000.0],["1997-01-15",5.7654,5.7654,5.7654,5.7654,92200.0],["1997-01-16",5.7654,5.7654,5.6896,5.7275,63600.0],["1997-01-17",5.7275,5.7654,5.6896,5.6896,111600.0],["1997-01-20",5.7275,5.7275,5.6137,5.6896,41800.0],["1997-01-21",5.6516,5.7275,5.6516,5.6896,69400.0],["1997-01-22",5.6896,5.7275,5.6516,5.7275,74000.0],["1997-01-23",5.6896,5.7654,5.6516,5.6896,74200.0],["1997-01-24",5.6896,5.8034,5.6896,5.8034,36400.0],["1997-01-27",5.7654,5.8034,5.6516,5.6516,76400.0],["1997-01-28",5.6516,5.7654,5.6516,5.7275,75800.0],["1997-01-29",5.7275,5.7275,5.6516,5.6516,124800.0],["1997-01-30",5.6896,5.8792,5.6896,5.7654,151000.0],["1997-01-31",5.7275,5.7275,5.6516,5.6896,160600.0],["1997-02-03",5.6896,5.9172,5.6896,5.8034,161000.0],["1997-02-04",5.8034,5.8034,5.6516,5.7275,131800.0],["1997-02-05",5.6896,5.8413,5.6896,5.7654,104600.0],["1997-02-06",5.8034,5.8413,5.6896,5.6896,36400.0],["1997-02-07",5.7275,5.8792,5.6896,5.8792,54200.0],["1997-02-10",5.8792,5.9551,5.8034,5.8413,39600.0],["1997-02-11",5.7654,5.8413,5.6137,5.6137,104600.0],["1997-02-12",5.6516,6.0309,5.6516,5.8413,263800.0],["1997-02-13",5.8413,5.8792,5.8223,5.8413,91600.0],["1997-02-14",5.8413,5.8792,5.7654,5.8792,102800.0],["1997-02-18",5.7654,5.9551,5.7654,5.8413,101000.0],["1997-02-19",5.8413,5.9551,5.8413,5.8792,161400.0],["1997-02-20",5.8792,5.9172,5.8792,5.8792,100200.0],["1997-02-21",5.8792,5.9172,5.8413,5.9172,98000.0],["1997-02-24",5.9172,6.0309,5.7654,6.0309,90800.0],["1997-02-25",6.0309,6.0309,5.9172,6.0309,94000.0],["1997-02-26",5.993,5.993,5.7275,5.8034,118800.0],["1997-02-27",5.7654,5.9172,5.7275,5.8034,84600.0],["1997-02-28",5.7654,6.0309,5.6896,5.9551,304000.0],["1997-03-03",5.9551,5.993,5.9172,5.9551,247800.0],["1997-03-04",5.993,5.993,5.9172,5.993,162000.0],["1997-03-05",5.9172,5.993,5.9172,5.9551,109000.0],["1997-03-06",5.9764,5.9764,5.9383,5.9383,131400.0],["1997-03-07",5.9003,5.9383,5.9003,5.9383,121000.0],["1997-03-10",5.9383,5.9764,5.8622,5.9383,115400.0],["1997-03-11",5.9383,6.0145,5.9003,6.0145,140400.0],["1997-03-12",5.9764,5.9764,5.9003,5.9383,160400.0],["1997-03-13",5.9003,6.0906,5.9003,6.0906,256000.0],["1997-03-14",6.0145,6.0145,5.8622,5.8622,194600.0],["1997-03-17",5.8622,5.9003,5.7861,5.8241,139800.0],["1997-03-18",5.8241,5.8622,5.7099,5.8241,157400.0],["1997-03-19",5.8622,5.8622,5.6338,5.748,139800.0],["1997-03-20",5.7099,5.748,5.6338,5.6338,92000.0],["1997-03-21",5.6338,5.8241,5.5577,5.7861,175600.0],["1997-03-24",5.7099,5.7099,5.6338,5.7099,215000.0],["1997-03-25",5.6719,5.7861,5.6719,5.7099,31000.0],["1997-03-26",5.7099,5.8622,5.5196,5.7861,129000.0],["1997-03-27",5.748,5.8241,5.7099,5.7099,82000.0],["1997-03-31",5.6719,5.7861,5.4435,5.4435,88600.0],["1997-04-01",5.4815,5.6338,5.4815,5.5957,50600.0],["1997-04-02",5.6338,5.7861,5.4435,5.4435,104200.0],["1997-04-03",5.4435,5.5196,5.4054,5.4815,40600.0],["1997-04-04",5.4815,5.4815,5.3293,5.4815,85800.0],["1997-04-07",5.4815,5.5577,5.4054,5.5577,73400.0],["1997-04-08",5.4435,5.6338,5.4435,5.6338,86800.0],["1997-04-09",5.6338,5.6719,5.5957,5.6338,92400.0],["1997-04-10",5.5957,5.6719,5.5196,5.6338,55600.0],["1997-04-11",5.6719,5.7099,5.5957,5.6338,108800.0],["1997-04-14",5.6338,5.7861,5.5957,5.7861,201200.0],["1997-04-15",5.7099,5.7099,5.5957,5.6338,70400.0],["1997-04-16",5.5957,5.7861,5.5957,5.7099,84800.0],["1997-04-17",5.7099,5.7099,5.4815,5.4815,65600.0],["1997-04-18",5.5577,5.5577,5.4815,5.4815,79400.0],["1997-04-21",5.4815,5.4815,5.3293,5.3293,172800.0],["1997-04-22",5.3673,5.5957,5.3293,5.5577,211600.0],["1997-04-23",5.7099,5.7099,5.4054,5.4054,114400.0],["1997-04-24",5.4054,5.5196,5.4054,5.4815,101000.0],["1997-04-25",5.4435,5.4435,5.3293,5.4054,23200.0],["1997-04-28",5.4054,5.4815,5.4054,5.4435,93600.0],["1997-04-29",5.4435,5.4815,5.3673,5.4435,48400.0],["1997-04-30",5.4054,5.4815,5.3293,5.3673,129200.0],["1997-05-01",5.4054,5.4054,5.2912,5.4054,88800.0],["1997-05-02",5.4435,5.6719,5.4435,5.6719,105000.0],["1997-05-05",5.6338,5.748,5.5957,5.6719,130800.0],["1997-05-06",5.6719,5.6719,5.5577,5.6338,42400.0],["1997-05-07",5.6338,5.6338,5.5577,5.5577,56200.0],["1997-05-08",5.5196,5.6528,5.5196,5.5577,57800.0],["1997-05-09",5.6338,5.6338,5.5577,5.6338,53000.0],["1997-05-12",5.6719,5.6719,5.5577,5.6719,79800.0],["1997-05-13",5.5196,5.6719,5.5196,5.6719,167400.0],["1997-05-14",5.6719,5.7099,5.5957,5.6338,98000.0],["1997-05-15",5.5957,5.6338,5.5196,5.5196,53400.0],["1997-05-16",5.5196,5.5957,5.5196,5.5957,112200.0],["1997-05-19",5.5957,5.5957,5.5577,5.5957,77600.0],["1997-05-20",5.6338,5.7099,5.6338,5.7099,108800.0],["1997-05-21",5.6719,5.7099,5.5577,5.7099,235400.0],["1997-05-22",5.7099,5.7099,5.6338,5.6719,112000.0],["1997-05-23",5.6719,5.6719,5.5957,5.6338,40000.0],["1997-05-27",5.5957,5.6719,5.5957,5.6338,45200.0],["1997-05-28",5.5957,5.7099,5.5957,5.6338,143000.0],["1997-05-29",5.6719,5.7099,5.6719,5.7099,79200.0],["1997-05-30",5.6719,5.7099,5.5957,5.7099,44800.0],["1997-06-02",5.6338,5.6719,5.5577,5.5577,131600.0],["1997-06-03",5.5577,5.7099,5.5196,5.5957,121600.0],["1997-06-04",5.5577,5.6719,5.5196,5.5577,135400.0],["1997-06-05",5.5577,5.6719,5.5577,5.6719,261400.0],["1997-06-06",5.6719,5.7099,5.6719,5.6719,105400.0],["1997-06-09",5.6719,5.748,5.6719,5.6719,179200.0],["1997-06-10",5.6719,5.7099,5.6338,5.6719,489400.0],["1997-06-11",5.7099,5.7861,5.6719,5.748,81400.0],["1997-06-12",5.7694,6.1133,5.7694,5.9986,588000.0],["1997-06-13",5.9222,6.1133,5.9222,6.0751,275400.0],["1997-06-16",6.0369,6.1133,5.9987,6.0751,126800.0],["1997-06-17",6.0369,6.2279,5.9604,6.2279,163600.0],["1997-06-18",6.1897,6.2279,6.1133,6.1897,126400.0],["1997-06-19",6.1515,6.2661,6.0369,6.0369,147200.0],["1997-06-20",6.0751,6.1897,6.0751,6.1897,102800.0],["1997-06-23",6.0751,6.2279,6.0751,6.1515,230800.0],["1997-06-24",6.1133,6.247,6.1133,6.1897,69200.0],["1997-06-25",6.2088,6.2279,5.884,5.884,173200.0],["1997-06-26",5.9222,6.3234,5.9222,6.1133,318600.0],["1997-06-27",6.1324,6.3043,6.1324,6.3043,229200.0],["1997-06-30",6.4189,6.5718,6.2852,6.438,340600.0],["1997-07-01",6.438,6.8392,6.3616,6.7246,170600.0],["1997-07-02",6.7246,6.9538,6.7246,6.9538,374200.0],["1997-07-03",6.9538,7.0303,6.9538,6.9921,223800.0],["1997-07-07",7.0685,7.0685,6.6482,6.6864,192400.0],["1997-07-08",6.7246,6.9156,6.6864,6.8774,132000.0],["1997-07-09",6.8774,6.8774,6.5909,6.6864,198800.0],["1997-07-10",6.7246,6.8392,6.7055,6.7628,77200.0],["1997-07-11",6.7055,6.7819,6.6673,6.7628,40600.0],["1997-07-14",6.7628,6.8583,6.6673,6.7437,110600.0],["1997-07-15",6.7628,6.8201,6.7246,6.7246,467800.0],["1997-07-16",6.7437,7.0303,6.7246,7.0112,216800.0],["1997-07-17",6.9921,6.9921,6.8774,6.8965,71200.0],["1997-07-18",6.9347,7.0112,6.6673,6.7819,115200.0],["1997-07-21",6.7819,6.8583,6.7628,6.8583,82800.0],["1997-07-22",6.8201,6.8392,6.7437,6.8201,64400.0],["1997-07-23",6.8965,6.9538,6.8774,6.9347,65800.0],["1997-07-24",7.1067,7.2786,6.8201,6.9538,232200.0],["1997-07-25",7.0303,7.0303,6.7437,6.801,102800.0],["1997-07-28",6.7628,6.8583,6.6864,6.8583,180400.0],["1997-07-29",6.8965,7.0303,6.8774,7.0303,79000.0],["1997-07-30",7.0112,7.164,6.9538,7.1449,157800.0],["1997-07-31",7.1449,7.355,7.1449,7.3359,136400.0],["1997-08-01",7.2977,7.3932,7.2786,7.355,113000.0],["1997-08-04",7.3932,7.4123,7.3168,7.4123,155200.0],["1997-08-05",7.3932,7.3932,7.2595,7.2786,66400.0],["1997-08-06",7.1831,7.3168,7.1449,7.3168,277200.0],["1997-08-07",7.2977,7.3359,7.2595,7.2977,155400.0],["1997-08-08",7.2595,7.3168,7.2213,7.2595,96800.0],["1997-08-11",7.2595,7.3168,7.2595,7.2786,118400.0],["1997-08-12",7.2786,7.3168,7.2022,7.2022,89800.0],["1997-08-13",7.2022,7.3359,7.2022,7.2786,150000.0],["1997-08-14",7.2977,7.3168,7.2595,7.2977,330800.0],["1997-08-15",7.2786,7.2977,7.1258,7.164,129800.0],["1997-08-18",7.2022,7.2022,6.9921,7.0494,91800.0],["1997-08-19",7.0112,7.1067,6.9729,7.0876,265600.0],["1997-08-20",7.1067,7.2404,7.0876,7.1449,216200.0],["1997-08-21",7.1067,7.1258,7.0303,7.0876,127000.0],["1997-08-22",7.0112,7.1258,6.7628,7.1258,188600.0],["1997-08-25",7.1258,7.2022,7.0685,7.0876,46800.0],["1997-08-26",7.0685,7.1831,7.0494,7.1449,156000.0],["1997-08-27",7.0685,7.2022,7.0303,7.1831,152400.0],["1997-08-28",7.1831,7.1831,7.0112,7.0685,259200.0],["1997-08-29",7.0876,7.5079,7.0876,7.5079,351200.0],["1997-09-02",7.7562,7.9664,7.5079,7.527,400000.0],["1997-09-03",7.527,7.9664,7.527,7.9473,301200.0],["1997-09-04",7.9473,8.0619,7.7562,7.7753,140400.0],["1997-09-05",7.7753,7.7944,7.6989,7.7753,230400.0],["1997-09-08",7.8517,8.0619,7.8517,7.8899,403000.0],["1997-09-09",7.909,7.9855,7.8517,7.9855,159200.0],["1997-09-10",7.9855,8.1574,7.9855,8.1192,105000.0],["1997-09-11",8.0701,8.0893,8.0509,8.0701,277000.0],["1997-09-12",8.0893,8.281,8.0701,8.281,137200.0],["1997-09-15",8.281,8.3385,8.2235,8.2235,341400.0],["1997-09-16",8.281,8.3385,8.281,8.3001,227000.0],["1997-09-17",8.3385,8.3577,8.2618,8.3001,290600.0],["1997-09-18",8.3001,8.3577,8.2618,8.281,242000.0],["1997-09-19",8.3385,8.3385,8.2043,8.2426,289800.0],["1997-09-22",8.2235,8.281,8.2235,8.2618,340400.0],["1997-09-23",8.2426,8.2618,8.166,8.1851,198400.0],["1997-09-24",8.1851,8.1851,8.0318,8.0893,311600.0],["1997-09-25",8.1276,8.1851,8.0509,8.166,260200.0],["1997-09-26",8.1851,8.2235,8.0509,8.0701,136000.0],["1997-09-29",8.0509,8.1468,8.0126,8.1085,320000.0],["1997-09-30",8.0701,8.1468,7.6676,7.7251,565000.0],["1997-10-01",7.7442,7.9551,7.7442,7.9359,209800.0],["1997-10-02",7.9934,8.2043,7.9551,8.0701,135400.0],["1997-10-03",8.0893,8.1276,7.9743,7.9743,104600.0],["1997-10-06",7.9743,8.0893,7.9743,8.0126,124200.0],["1997-10-07",7.9743,7.9743,7.9359,7.9743,130200.0],["1997-10-08",7.9168,7.9743,7.8209,7.9168,84000.0],["1997-10-09",7.8784,7.9359,7.8113,7.8784,51200.0],["1997-10-10",7.8401,7.9359,7.6867,7.8209,76600.0],["1997-10-13",7.8209,7.9934,7.8209,7.9934,104000.0],["1997-10-14",7.8784,7.9551,7.8784,7.9551,67000.0],["1997-10-15",7.8784,8.0701,7.8401,8.0318,33400.0],["1997-10-16",7.9934,8.0893,7.8593,7.8593,69800.0],["1997-10-17",7.8018,7.8209,7.4567,7.6867,92400.0],["1997-10-20",7.6101,7.7442,7.5334,7.7442,145200.0],["1997-10-21",7.6676,7.6676,7.5717,7.5909,151400.0],["1997-10-22",7.5334,7.7442,7.4759,7.7442,50400.0],["1997-10-23",7.6676,7.7442,7.5717,7.7442,62200.0],["1997-10-24",7.6676,7.8018,7.5526,7.8018,63800.0],["1997-10-27",7.7634,7.7634,7.1308,7.15,66200.0],["1997-10-28",6.805,7.2842,6.7091,7.2842,186400.0],["1997-10-29",7.3225,7.5334,7.2267,7.5334,89400.0],["1997-10-30",7.4567,7.4567,7.1883,7.2075,78200.0],["1997-10-31",7.2075,7.4375,7.1692,7.4375,82600.0],["1997-11-03",7.4759,7.8209,7.3609,7.8209,88600.0],["1997-11-04",7.7442,7.7442,7.495,7.5526,98200.0],["1997-11-05",7.495,7.5909,7.3992,7.5909,82400.0],["1997-11-06",7.5526,7.5526,7.3609,7.4567,186200.0],["1997-11-07",7.3992,7.4184,7.2842,7.38,65600.0],["1997-11-10",7.3992,7.4759,7.38,7.4184,118000.0],["1997-11-11",7.38,7.4759,7.38,7.4375,17800.0],["1997-11-12",7.4375,7.4375,7.2267,7.2267,79400.0],["1997-11-13",7.3034,7.3417,7.1692,7.1692,47800.0],["1997-11-14",7.1692,7.4375,7.1692,7.3225,77800.0],["1997-11-17",7.265,7.5142,7.265,7.495,80400.0],["1997-11-18",7.495,7.5142,7.3992,7.4184,58000.0],["1997-11-19",7.4184,7.495,7.3609,7.38,49200.0],["1997-11-20",7.3417,7.6867,7.3417,7.6867,84600.0],["1997-11-21",7.7634,7.8018,7.6484,7.6867,40800.0],["1997-11-24",7.6292,7.6292,7.4375,7.4375,64400.0],["1997-11-25",7.5142,7.5334,7.3417,7.4184,264200.0],["1997-11-26",7.3992,7.5334,7.3609,7.3992,63800.0],["1997-11-28",7.3992,7.7442,7.3992,7.6676,20400.0],["1997-12-01",7.5909,7.6292,7.4759,7.4759,432400.0],["1997-12-02",7.3992,7.6292,7.3225,7.5909,102400.0],["1997-12-03",7.6292,7.9359,7.6101,7.9168,169800.0],["1997-12-04",7.8784,7.9168,7.7634,7.7634,205600.0],["1997-12-05",7.7634,7.8209,7.7442,7.7634,143600.0],["1997-12-08",7.7634,7.7634,7.7251,7.7442,46400.0],["1997-12-09",7.7442,7.7442,7.6867,7.6867,67000.0],["1997-12-10",7.6676,7.7251,7.5142,7.6484,183400.0],["1997-12-11",7.5607,7.7531,7.5414,7.5414,137600.0],["1997-12-12",7.5414,7.7338,7.5222,7.5222,153800.0],["1997-12-15",7.4837,7.5414,7.3491,7.3875,512600.0],["1997-12-16",7.3491,7.5799,7.2336,7.3875,2432600.0],["1997-12-17",7.3875,7.5222,7.3875,7.4645,43800.0],["1997-12-18",7.4837,7.5414,7.3106,7.3106,133000.0],["1997-12-19",7.2336,7.2913,7.1759,7.1759,365800.0],["1997-12-22",7.2336,7.4645,7.2336,7.4645,73600.0],["1997-12-23",7.349,7.4452,7.3106,7.3106,79200.0],["1997-12-24",7.3491,7.426,7.1567,7.1567,160600.0],["1997-12-26",7.1951,7.3683,7.1951,7.3298,20600.0],["1997-12-29",7.3875,7.5799,7.3875,7.4837,66600.0],["1997-12-30",7.4837,7.7723,7.4837,7.7531,92200.0],["1997-12-31",7.7915,7.8492,7.3491,7.3491,177800.0],["1998-01-02",7.349,7.4068,7.1951,7.4068,119800.0],["1998-01-05",7.3683,7.4452,7.2913,7.4068,180800.0],["1998-01-06",7.4068,7.426,7.1567,7.3106,675200.0],["1998-01-07",7.2721,7.2913,7.1759,7.1759,114600.0],["1998-01-08",7.1374,7.2721,7.099,7.099,68600.0],["1998-01-09",7.1567,7.1567,6.8681,6.8873,67800.0],["1998-01-12",6.8104,7.0605,6.6565,6.9835,127600.0],["1998-01-13",6.9643,7.022,6.9258,7.0028,138200.0],["1998-01-14",6.9835,7.0605,6.7142,6.8104,479800.0],["1998-01-15",6.8873,6.9258,6.7142,6.7334,263400.0],["1998-01-16",6.7527,6.7911,6.7334,6.7527,132000.0],["1998-01-20",6.7719,6.8488,6.6949,6.8104,158400.0],["1998-01-21",6.8104,6.8104,6.6372,6.7334,109200.0],["1998-01-22",6.7334,6.7334,6.6372,6.6949,67800.0],["1998-01-23",6.6949,6.6949,6.5603,6.618,145800.0],["1998-01-26",6.5026,6.5795,6.4641,6.5603,147200.0],["1998-01-27",6.5218,6.6757,6.5218,6.6757,207000.0],["1998-01-28",6.7527,6.945,6.7527,6.9066,253800.0],["1998-01-29",6.9066,7.0412,6.6565,6.7334,179200.0],["1998-01-30",6.7142,6.945,6.5988,6.8104,243400.0],["1998-02-02",6.8489,7.0605,6.8104,6.9835,174800.0],["1998-02-03",7.022,7.022,6.9643,7.0028,176400.0],["1998-02-04",7.0028,7.022,6.9066,7.0028,249000.0],["1998-02-05",6.9643,7.1182,6.945,7.1182,79600.0],["1998-02-06",7.1374,7.2336,7.0412,7.0605,118400.0],["1998-02-09",7.0605,7.1951,6.9643,7.1567,79600.0],["1998-02-10",7.1759,7.2336,7.1182,7.1182,76400.0],["1998-02-11",7.099,7.3875,7.099,7.3106,166600.0],["1998-02-12",7.2913,7.3683,7.2529,7.3491,195400.0],["1998-02-13",7.2913,7.3683,7.2529,7.2913,50400.0],["1998-02-17",7.2529,7.3491,7.2529,7.2913,59200.0],["1998-02-18",7.2529,7.3298,7.2336,7.2529,71000.0],["1998-02-19",7.2336,7.3875,7.2336,7.3491,113000.0],["1998-02-20",7.3298,7.426,7.2913,7.3875,134000.0],["1998-02-23",7.3875,7.503,7.3491,7.4837,83600.0],["1998-02-24",7.426,7.426,7.2913,7.3491,122600.0],["1998-02-25",7.2913,7.3875,7.1951,7.1951,206800.0],["1998-02-26",7.1567,7.5414,7.1567,7.4837,142400.0],["1998-02-27",7.4452,7.5222,7.4068,7.503,73200.0],["1998-03-02",7.4837,7.6953,7.4452,7.5222,150400.0],["1998-03-03",7.4837,7.8493,7.4645,7.6953,1159800.0],["1998-03-04",7.6569,7.6569,7.3875,7.5222,152600.0],["1998-03-05",7.503,7.6953,7.4068,7.6761,289600.0],["1998-03-06",7.6184,7.7531,7.5607,7.5992,141200.0],["1998-03-09",7.6569,7.8108,7.5222,7.5607,92400.0],["1998-03-10",7.5222,7.7531,7.4837,7.6953,92200.0],["1998-03-11",7.6569,7.6761,7.4452,7.6569,362200.0],["1998-03-12",7.6847,7.704,7.6267,7.6267,50600.0],["1998-03-13",7.6074,7.6461,7.5495,7.6074,37000.0],["1998-03-16",7.6847,7.8198,7.6461,7.7812,80800.0],["1998-03-17",7.8005,7.8005,7.6074,7.7233,52600.0],["1998-03-18",7.6847,7.7619,7.6654,7.6847,60600.0],["1998-03-19",7.6654,7.7812,7.6267,7.7233,129200.0],["1998-03-20",7.6847,7.8005,7.6461,7.7812,143000.0],["1998-03-23",7.7233,7.8971,7.6847,7.8005,131800.0],["1998-03-24",7.8971,7.9357,7.7233,7.9164,161600.0],["1998-03-25",7.8778,8.0129,7.6267,7.7812,1958800.0],["1998-03-26",7.8198,7.9164,7.6461,7.6654,92600.0],["1998-03-27",7.6074,7.6654,7.453,7.6461,150400.0],["1998-03-30",7.704,7.8584,7.6461,7.7233,102800.0],["1998-03-31",7.7812,7.9164,7.704,7.8005,91400.0],["1998-04-01",7.6461,7.9164,7.6461,7.8971,236400.0],["1998-04-02",7.955,8.0901,7.8778,8.0322,134000.0],["1998-04-03",7.9936,8.0708,7.8584,7.8778,117200.0],["1998-04-06",7.8584,7.8777,7.704,7.7233,82000.0],["1998-04-07",7.704,7.7233,7.453,7.6654,143400.0],["1998-04-08",7.6847,7.7426,7.5495,7.7426,91200.0],["1998-04-09",7.7233,7.8971,7.6461,7.6654,245600.0],["1998-04-13",7.6461,7.7619,7.6267,7.704,21800.0],["1998-04-14",7.6847,7.9743,7.6847,7.955,84000.0],["1998-04-15",7.8971,7.955,7.8198,7.8198,78600.0],["1998-04-16",7.8005,7.8391,7.7619,7.8198,80400.0],["1998-04-17",7.8198,7.9164,7.8198,7.9164,45000.0],["1998-04-20",7.9357,7.9743,7.8198,7.9743,132800.0],["1998-04-21",7.955,7.955,7.7812,7.8391,179600.0],["1998-04-22",7.8198,7.9743,7.8198,7.955,49800.0],["1998-04-23",7.9164,7.9164,7.7233,7.7812,139200.0],["1998-04-24",7.6654,7.8198,7.646,7.6847,141600.0],["1998-04-27",7.6847,7.6847,7.6074,7.6074,144400.0],["1998-04-28",7.6267,7.7426,7.5302,7.6461,64000.0],["1998-04-29",7.646,7.8005,7.6074,7.6847,106800.0],["1998-04-30",7.704,7.8777,7.646,7.6847,150800.0],["1998-05-01",7.6847,7.7426,7.6847,7.7426,72000.0],["1998-05-04",7.7233,7.8778,7.6461,7.8584,92000.0],["1998-05-05",7.7619,7.7619,7.5302,7.5881,230400.0],["1998-05-06",7.5688,7.7426,7.5495,7.5688,103400.0],["1998-05-07",7.5495,7.6654,7.5109,7.5688,35000.0],["1998-05-08",7.5688,7.7619,7.5688,7.6847,91200.0],["1998-05-11",7.6654,7.704,7.5302,7.704,72000.0],["1998-05-12",7.6847,7.7233,7.5495,7.7233,57400.0],["1998-05-13",7.7233,7.9164,7.7233,7.8778,70200.0],["1998-05-14",7.8584,7.8584,7.7233,7.8005,44600.0],["1998-05-15",7.8005,7.8584,7.7233,7.7426,38600.0],["1998-05-18",7.7619,7.8005,7.6847,7.7426,89800.0],["1998-05-19",7.7812,7.8971,7.7233,7.8971,136800.0],["1998-05-20",7.955,7.9936,7.8971,7.9743,253400.0],["1998-05-21",7.9743,8.0708,7.8198,7.8391,156800.0],["1998-05-22",7.8391,7.8777,7.8005,7.8391,51000.0],["1998-05-26",7.8391,7.8391,7.6267,7.6461,69000.0],["1998-05-27",7.6847,7.6847,7.3757,7.4144,86800.0],["1998-05-28",7.4144,7.5495,7.3757,7.4144,82600.0],["1998-05-29",7.453,7.5495,7.4337,7.5109,95000.0],["1998-06-01",7.5109,7.7233,7.4337,7.4337,124800.0],["1998-06-02",7.4723,7.6074,7.3757,7.4916,99600.0],["1998-06-03",7.453,7.453,7.3371,7.395,90600.0],["1998-06-04",7.3564,7.4916,7.2599,7.4916,64000.0],["1998-06-05",7.4916,7.6267,7.3757,7.6267,32600.0],["1998-06-08",7.6267,7.6267,7.3178,7.5495,70400.0],["1998-06-09",7.5495,7.5495,7.2985,7.4723,138600.0],["1998-06-10",7.4144,7.4723,7.3371,7.3371,25800.0],["1998-06-11",7.2681,7.3069,7.0549,7.21,105400.0],["1998-06-12",7.2875,7.2875,6.8611,7.0743,153600.0],["1998-06-15",7.1131,7.1131,7.0162,7.0355,100600.0],["1998-06-16",7.0162,7.1518,6.9968,7.1131,105800.0],["1998-06-17",7.0937,7.1325,6.8805,6.9774,812400.0],["1998-06-18",6.8611,6.8611,6.6673,6.7642,148400.0],["1998-06-19",6.6091,6.9386,6.6091,6.8223,245400.0],["1998-06-22",6.7642,6.8999,6.6673,6.803,79400.0],["1998-06-23",6.8611,6.958,6.7448,6.7642,178800.0],["1998-06-24",6.7061,6.8223,6.7061,6.7836,118600.0],["1998-06-25",6.7061,7.0549,6.7061,6.8223,157000.0],["1998-06-26",6.8805,6.8999,6.7061,6.8999,123600.0],["1998-06-29",6.8999,6.958,6.7061,6.803,88400.0],["1998-06-30",6.8223,6.9774,6.6867,6.8417,156400.0],["1998-07-01",6.9193,7.1906,6.9193,7.1518,197600.0],["1998-07-02",7.0549,7.2294,6.9774,7.2294,192400.0],["1998-07-06",7.1712,7.4038,7.1518,7.4038,181400.0],["1998-07-07",7.365,7.4232,7.3456,7.4038,60600.0],["1998-07-08",7.4232,7.7527,7.3844,7.7527,229000.0],["1998-07-09",7.7333,7.772,7.5201,7.5782,335200.0],["1998-07-10",7.6751,7.6751,7.365,7.5007,120600.0],["1998-07-13",7.4426,7.4813,7.2487,7.2487,75400.0],["1998-07-14",7.21,7.3069,7.1324,7.1712,39800.0],["1998-07-15",7.1906,7.21,7.1324,7.1712,38400.0],["1998-07-16",7.1518,7.2294,7.0549,7.1131,147200.0],["1998-07-17",7.1518,7.21,7.1324,7.1712,61000.0],["1998-07-20",7.1906,7.2487,7.0743,7.1712,167200.0],["1998-07-21",7.0743,7.0937,6.8223,6.9774,144400.0],["1998-07-22",6.9386,6.9386,6.6673,6.6673,179200.0],["1998-07-23",6.6673,6.7448,6.551,6.7448,172000.0],["1998-07-24",6.7061,6.7448,6.4153,6.4929,220600.0],["1998-07-27",6.4735,6.5122,6.2409,6.4735,75800.0],["1998-07-28",6.4541,6.4929,6.2409,6.2603,326000.0],["1998-07-29",6.3184,6.3378,6.2797,6.2797,88200.0],["1998-07-30",6.299,6.3572,6.2215,6.2797,168800.0],["1998-07-31",6.2603,6.2797,5.9695,5.9889,257600.0],["1998-08-03",6.0083,6.2603,5.9696,6.1246,151800.0],["1998-08-04",6.0858,6.2409,5.9696,6.144,305800.0],["1998-08-05",6.0665,6.0858,5.9114,6.0277,164400.0],["1998-08-06",6.0083,6.0471,5.9114,6.0471,90400.0],["1998-08-07",6.0471,6.4541,6.0471,6.2409,169400.0],["1998-08-10",6.299,6.299,6.144,6.1828,172600.0],["1998-08-11",6.1052,6.1052,5.8145,6.0471,110400.0],["1998-08-12",6.0858,6.1827,5.9114,5.9114,70200.0],["1998-08-13",5.9308,5.9696,5.6594,5.7176,343400.0],["1998-08-14",5.6982,5.8145,5.5432,5.7176,179600.0],["1998-08-17",5.737,5.7757,5.6401,5.6401,157800.0],["1998-08-18",5.6401,5.737,5.6013,5.737,116400.0],["1998-08-19",5.7176,5.8339,5.6207,5.6594,121000.0],["1998-08-20",5.6207,5.6594,5.5819,5.6594,95800.0],["1998-08-21",5.6401,5.6401,5.2137,5.4075,132600.0],["1998-08-24",5.6594,5.892,5.6594,5.8533,367200.0],["1998-08-25",5.892,5.9696,5.8339,5.8339,256000.0],["1998-08-26",5.8145,5.8339,5.7757,5.7757,323800.0],["1998-08-27",5.7757,5.7757,5.4269,5.4269,208000.0],["1998-08-28",5.4269,5.5625,5.4269,5.4656,163400.0],["1998-08-31",5.4269,5.4462,5.1943,5.2137,228200.0],["1998-09-01",5.2137,5.3881,5.2137,5.3493,169800.0],["1998-09-02",5.3493,5.5044,5.3493,5.4462,214800.0],["1998-09-03",5.4462,5.485,5.3881,5.4462,187000.0],["1998-09-04",5.4462,5.485,5.4075,5.4269,55400.0],["1998-09-08",5.4269,5.6401,5.4269,5.5819,157800.0],["1998-09-09",5.5625,5.5819,5.4462,5.4462,219400.0],["1998-09-10",5.4656,5.5625,5.4269,5.4269,123400.0],["1998-09-11",5.4549,5.4939,5.416,5.4939,87400.0],["1998-09-14",5.5328,5.6108,5.5328,5.6108,118800.0],["1998-09-15",5.6497,5.8056,5.6108,5.8056,221000.0],["1998-09-16",5.8056,5.8835,5.8056,5.8251,289600.0],["1998-09-17",5.7861,5.8056,5.7082,5.7471,125000.0],["1998-09-18",5.8056,5.8056,5.6303,5.7666,223200.0],["1998-09-21",5.7277,5.7666,5.6887,5.7666,151800.0],["1998-09-22",5.7471,5.8251,5.7471,5.8251,244200.0],["1998-09-23",5.8446,6.0394,5.8446,5.9225,306400.0],["1998-09-24",5.9225,5.9614,5.7861,5.8251,225400.0],["1998-09-25",5.8056,5.864,5.7861,5.8056,166600.0],["1998-09-28",5.8056,5.903,5.7082,5.7082,120000.0],["1998-09-29",5.7082,5.7471,5.6887,5.7082,103400.0],["1998-09-30",5.7277,5.8835,5.6887,5.864,88800.0],["1998-10-01",5.8056,6.429,5.8056,6.2732,274200.0],["1998-10-02",6.2732,6.2732,6.1173,6.1757,73000.0],["1998-10-05",6.0978,6.0978,5.8446,5.9225,133600.0],["1998-10-06",5.9614,6.0978,5.9225,5.942,46000.0],["1998-10-07",5.8056,6.0394,5.6497,6.0394,125600.0],["1998-10-08",5.9614,6.0783,5.8056,6.0783,93400.0],["1998-10-09",6.0783,6.2732,6.0394,6.2732,71800.0],["1998-10-12",6.2732,6.2732,6.0004,6.1173,84200.0],["1998-10-13",6.1563,6.1757,5.8056,5.903,149600.0],["1998-10-14",5.9225,6.2342,5.9225,6.2147,92000.0],["1998-10-15",6.2342,6.3121,6.1368,6.2732,192200.0],["1998-10-16",6.3121,6.5849,6.3121,6.5069,95000.0],["1998-10-19",6.4875,6.5459,6.468,6.468,103200.0],["1998-10-20",6.4875,6.5459,6.4095,6.5069,116000.0],["1998-10-21",6.3511,6.468,6.2537,6.3316,215200.0],["1998-10-22",6.2926,6.39,6.2537,6.2926,179400.0],["1998-10-23",6.2732,6.3024,6.2147,6.2342,76200.0],["1998-10-26",6.1952,6.2732,6.1563,6.2732,58400.0],["1998-10-27",6.2732,6.3316,5.903,6.3121,162200.0],["1998-10-28",6.3511,6.3511,6.1952,6.2342,70600.0],["1998-10-29",6.2342,6.2342,6.1563,6.2147,59400.0],["1998-10-30",6.1952,6.2342,5.8835,5.942,174200.0],["1998-11-02",5.9809,6.1173,5.9809,6.0004,141000.0],["1998-11-03",6.0394,6.0783,5.942,6.0589,136200.0],["1998-11-04",6.0783,6.1757,6.0004,6.0589,208600.0],["1998-11-05",6.0589,6.1368,6.0199,6.0978,78400.0],["1998-11-06",6.0783,6.2342,6.0004,6.0783,87800.0],["1998-11-09",6.1173,6.1368,6.0199,6.0199,94800.0],["1998-11-10",6.0004,6.0004,5.9614,5.9614,108600.0],["1998-11-11",6.0004,6.2147,5.9225,6.1952,106000.0],["1998-11-12",6.2342,6.4485,6.0004,6.0004,153400.0],["1998-11-13",6.0394,6.0978,5.9809,6.0394,109000.0],["1998-11-16",6.0004,6.1173,5.9225,5.9614,294400.0],["1998-11-17",5.9809,6.0394,5.9225,6.0199,45600.0],["1998-11-18",6.0004,6.0199,5.8835,6.0199,47800.0],["1998-11-19",6.0004,6.1368,5.9809,6.0589,134800.0],["1998-11-20",6.0783,6.0783,5.8446,5.8835,53400.0],["1998-11-23",5.942,6.1173,5.9225,6.1173,117400.0],["1998-11-24",6.1173,6.1757,5.9614,5.9809,86600.0],["1998-11-25",5.942,6.0394,5.8835,6.0394,55400.0],["1998-11-27",6.0199,6.0783,6.0199,6.0394,9800.0],["1998-11-30",6.0394,6.0783,5.6887,5.8056,157000.0],["1998-12-01",5.7666,5.9809,5.7666,5.864,97400.0],["1998-12-02",5.903,5.903,5.6887,5.7082,87400.0],["1998-12-03",5.6887,5.7471,5.6108,5.6108,74000.0],["1998-12-04",5.5328,5.6887,5.5328,5.6303,142000.0],["1998-12-07",5.6303,5.7666,5.5328,5.7471,51800.0],["1998-12-08",5.7082,5.8446,5.7082,5.7666,213600.0],["1998-12-09",5.7861,5.8446,5.4939,5.5718,623200.0],["1998-12-10",5.5718,5.6497,5.4744,5.4939,99200.0],["1998-12-11",5.486,5.486,5.3685,5.4469,74200.0],["1998-12-14",5.4469,5.4469,5.1726,5.2117,118200.0],["1998-12-15",5.2509,5.4077,5.0158,5.3489,203600.0],["1998-12-16",5.3489,5.4273,5.2019,5.3881,286800.0],["1998-12-17",5.3685,5.7408,5.3293,5.7408,320400.0],["1998-12-18",5.7799,6.2698,5.7603,6.2306,395800.0],["1998-12-21",6.211,6.6616,6.113,6.6616,178600.0],["1998-12-22",6.6812,6.7008,6.4265,6.4853,220000.0],["1998-12-23",6.4853,6.642,6.113,6.113,112800.0],["1998-12-24",6.1522,6.4657,6.1522,6.3873,98200.0],["1998-12-28",6.3873,6.6616,6.3677,6.5245,63400.0],["1998-12-29",6.669,7.0884,6.6491,6.9885,86200.0],["1998-12-30",6.9885,7.1882,6.9685,7.1283,132000.0],["1998-12-31",7.1283,7.5875,7.1283,7.5875,146400.0],["1999-01-04",7.5476,7.7273,7.288,7.6874,226800.0],["1999-01-05",7.6674,7.7273,7.5875,7.6075,151000.0],["1999-01-06",7.5476,7.6474,7.3479,7.5676,137000.0],["1999-01-07",7.5276,7.6075,7.0284,7.2481,114000.0],["1999-01-08",7.288,7.3879,7.1882,7.2681,137800.0],["1999-01-11",7.288,7.5077,7.288,7.3479,74600.0],["1999-01-12",7.1882,7.4078,7.1682,7.2481,177400.0],["1999-01-13",7.1882,7.3479,7.1283,7.288,53600.0],["1999-01-14",7.2281,7.2281,7.0284,7.0284,88600.0],["1999-01-15",7.0284,7.1882,6.9685,7.1882,52200.0],["1999-01-19",7.1482,7.4877,7.1482,7.3879,102400.0],["1999-01-20",7.3879,7.3879,7.2281,7.2281,130200.0],["1999-01-21",7.2681,7.4278,7.1682,7.1682,48800.0],["1999-01-22",7.2481,7.5676,7.1882,7.2481,104800.0],["1999-01-25",7.2082,7.2681,6.8487,7.0284,150800.0],["1999-01-26",7.0284,7.308,7.0284,7.308,262000.0],["1999-01-27",7.308,7.3479,7.0684,7.1083,73400.0],["1999-01-28",7.1083,7.2281,7.0883,7.2082,68600.0],["1999-01-29",7.2681,7.4278,7.2281,7.4078,124800.0],["1999-02-01",7.4478,7.4677,7.3879,7.4677,102400.0],["1999-02-02",7.4677,7.7073,7.4478,7.7073,201800.0],["1999-02-03",7.6674,7.6674,7.4677,7.6474,68600.0],["1999-02-04",7.5875,7.8471,7.5875,7.8471,126800.0],["1999-02-05",7.7473,7.8271,7.6075,7.6275,125400.0],["1999-02-08",7.6275,7.7073,7.5276,7.5276,52800.0],["1999-02-09",7.5875,7.6674,7.5077,7.6674,130200.0],["1999-02-10",7.6674,7.7672,7.4078,7.4078,107200.0],["1999-02-11",7.4078,7.4677,7.4078,7.4677,51000.0],["1999-02-12",7.4278,7.6275,7.2481,7.2481,117000.0],["1999-02-16",7.2681,7.4078,7.2281,7.308,55600.0],["1999-02-17",7.2681,7.5077,7.2681,7.4677,78800.0],["1999-02-18",7.4278,7.5077,7.3679,7.4478,72800.0],["1999-02-19",7.4478,7.4478,7.308,7.3679,67000.0],["1999-02-22",7.3879,7.5476,7.3679,7.5476,78000.0],["1999-02-23",7.5276,7.6474,7.4877,7.5077,115400.0],["1999-02-24",7.4677,7.4677,7.2681,7.308,76600.0],["1999-02-25",7.308,7.5077,7.308,7.4877,44200.0],["1999-02-26",7.4677,7.5676,7.4278,7.5476,77600.0],["1999-03-01",7.5276,7.6674,7.4677,7.5875,73200.0],["1999-03-02",7.6474,7.7672,7.6075,7.7273,112000.0],["1999-03-03",7.7473,7.7872,7.4877,7.6474,48400.0],["1999-03-04",7.6474,7.9669,7.5875,7.8671,185400.0],["1999-03-05",7.907,8.0867,7.8471,8.0468,139200.0],["1999-03-08",7.9869,7.9869,7.4677,7.5676,257600.0],["1999-03-09",7.5875,7.7073,7.5476,7.7073,103000.0],["1999-03-10",7.6874,7.7672,7.6275,7.7273,170800.0],["1999-03-11",7.6792,7.6792,7.4987,7.5388,63400.0],["1999-03-12",7.5188,7.5589,7.4787,7.4787,59600.0],["1999-03-15",7.4586,7.5188,7.4586,7.4987,42600.0],["1999-03-16",7.5188,7.5789,7.4185,7.5188,82800.0],["1999-03-17",7.4787,7.619,7.3985,7.4386,48200.0],["1999-03-18",7.4386,7.4787,7.3383,7.3784,39800.0],["1999-03-19",7.218,7.2381,7.0777,7.0777,148600.0],["1999-03-22",7.0777,7.1378,6.5564,7.0977,234000.0],["1999-03-23",7.0576,7.0777,6.7569,6.7569,113200.0],["1999-03-24",6.7569,6.7569,6.416,6.4962,137600.0],["1999-03-25",6.5163,6.6366,6.4561,6.6165,81600.0],["1999-03-26",6.6165,6.7368,6.5363,6.6967,60200.0],["1999-03-29",6.6767,6.7569,6.5965,6.6366,231800.0],["1999-03-30",6.6366,6.6366,6.2155,6.2155,163000.0],["1999-03-31",6.2356,6.7168,6.0551,6.7168,236200.0],["1999-04-01",6.6767,6.817,6.4561,6.6967,147800.0],["1999-04-05",6.7368,6.8571,6.5363,6.5764,99400.0],["1999-04-06",6.5564,6.6366,6.5163,6.5764,114600.0],["1999-04-07",6.5363,6.7368,6.416,6.416,89400.0],["1999-04-08",6.4561,6.7368,6.416,6.5965,78000.0],["1999-04-09",6.5564,6.6967,6.4962,6.6967,36400.0],["1999-04-12",6.6566,6.797,6.6165,6.6566,61400.0],["1999-04-13",6.6566,6.7368,6.4962,6.5564,43800.0],["1999-04-14",6.5163,6.8972,6.5163,6.7368,142600.0],["1999-04-15",6.7569,6.8972,6.7569,6.8772,61200.0],["1999-04-16",6.8772,7.3584,6.8571,7.3383,170800.0],["1999-04-19",7.2581,7.2581,6.7368,7.0376,234600.0],["1999-04-20",7.0175,7.1779,6.9774,7.0175,111200.0],["1999-04-21",7.0376,7.218,6.797,6.797,130400.0],["1999-04-22",6.8371,6.8972,6.6566,6.7569,120800.0],["1999-04-23",6.6967,6.7769,6.4361,6.5163,148000.0],["1999-04-26",6.4561,6.7168,6.416,6.6366,128800.0],["1999-04-27",6.5965,6.797,6.5564,6.5965,120800.0],["1999-04-28",6.6165,6.9774,6.5965,6.9774,134800.0],["1999-04-29",6.8972,7.0175,6.797,6.9774,151600.0],["1999-04-30",6.9774,7.198,6.9774,7.0576,91600.0],["1999-05-03",7.0576,7.3183,7.0576,7.1779,69600.0],["1999-05-04",7.1779,7.4185,7.1178,7.4185,90800.0],["1999-05-05",7.4586,7.7393,7.4586,7.4987,462800.0],["1999-05-06",7.4787,7.4987,7.1378,7.218,110800.0],["1999-05-07",7.218,7.4787,7.218,7.4787,66400.0],["1999-05-10",7.5188,7.5789,7.4787,7.5188,53600.0],["1999-05-11",7.5789,7.6391,7.5589,7.619,96800.0],["1999-05-12",7.5789,7.5789,7.2982,7.3985,37000.0],["1999-05-13",7.4386,7.7995,7.4185,7.6792,132200.0],["1999-05-14",7.6391,7.6391,7.2782,7.3584,45200.0],["1999-05-17",7.3784,7.3985,7.2381,7.2982,197600.0],["1999-05-18",7.2782,7.2982,7.2381,7.2581,69400.0],["1999-05-19",7.2581,7.2982,6.9975,7.2982,61000.0],["1999-05-20",7.2581,7.2782,7.0977,7.0977,46000.0],["1999-05-21",7.1579,7.2581,7.1178,7.1178,36000.0],["1999-05-24",7.0175,7.1378,6.9774,7.0175,72800.0],["1999-05-25",6.9975,7.2782,6.9774,7.2782,76800.0],["1999-05-26",7.2381,7.4185,7.1378,7.198,107400.0],["1999-05-27",7.198,7.198,6.9774,7.1579,79400.0],["1999-05-28",7.1178,7.218,7.0175,7.198,65400.0],["1999-06-01",7.198,7.3985,7.198,7.3784,46200.0],["1999-06-02",7.3383,7.3784,7.0977,7.2581,101600.0],["1999-06-03",7.2782,7.2982,7.1178,7.218,35600.0],["1999-06-04",7.198,7.198,7.0175,7.1579,68400.0],["1999-06-07",7.1178,7.4185,7.0977,7.4185,34600.0],["1999-06-08",7.4586,7.4787,7.3584,7.3985,51800.0],["1999-06-09",7.3985,7.4386,7.2982,7.4386,35200.0],["1999-06-10",7.3584,7.6992,7.3383,7.6992,86000.0],["1999-06-11",7.6912,7.6912,7.51,7.5502,34600.0],["1999-06-14",7.6509,7.7717,7.6308,7.6912,69800.0],["1999-06-15",7.7516,7.7516,7.5301,7.5704,202400.0],["1999-06-16",7.6106,7.661,7.3288,7.4294,137800.0],["1999-06-17",7.369,7.369,7.208,7.208,118600.0],["1999-06-18",7.0872,7.0872,7.0469,7.0469,168200.0],["1999-06-21",7.0469,7.067,6.8053,6.8254,190200.0],["1999-06-22",6.8053,6.8053,6.6442,6.6442,144000.0],["1999-06-23",6.5637,6.5637,6.2818,6.4429,432400.0],["1999-06-24",6.4831,6.4831,6.2214,6.2415,207600.0],["1999-06-25",6.2415,6.8254,6.2415,6.7046,117200.0],["1999-06-28",6.7449,6.8455,6.6241,6.6845,165800.0],["1999-06-29",6.6845,7.0268,6.6241,7.0268,233400.0],["1999-06-30",7.0469,7.4496,6.765,7.4496,310600.0],["1999-07-01",7.4093,7.4496,7.0872,7.1073,200400.0],["1999-07-02",7.0872,7.1073,6.765,6.8254,176000.0],["1999-07-06",6.8455,6.8657,6.5838,6.5838,75600.0],["1999-07-07",6.6241,6.6241,6.4831,6.5033,114000.0],["1999-07-08",6.5435,6.5838,6.2214,6.2415,128400.0],["1999-07-09",6.3623,6.5838,6.3623,6.5637,84800.0],["1999-07-12",6.6442,6.765,6.4831,6.5033,51400.0],["1999-07-13",6.463,6.6241,6.3825,6.5033,77800.0],["1999-07-14",6.4831,6.4831,6.2818,6.3422,58200.0],["1999-07-15",6.3825,6.4227,6.3019,6.4227,49400.0],["1999-07-16",6.2214,6.4429,6.1207,6.4429,183400.0],["1999-07-19",6.4026,6.4429,6.1409,6.3422,180000.0],["1999-07-20",6.3019,6.3019,6.1006,6.1409,78400.0],["1999-07-21",6.161,6.161,5.9597,6.0402,376200.0],["1999-07-22",5.9999,6.1006,5.718,6.1006,299600.0],["1999-07-23",6.0402,6.2013,5.9597,6.2013,120200.0],["1999-07-26",6.161,6.2013,5.9999,6.1006,66800.0],["1999-07-27",6.1207,6.2214,6.0402,6.0805,57600.0],["1999-07-28",6.0805,6.0805,5.9194,5.9194,39200.0],["1999-07-29",5.859,5.9395,5.7784,5.7986,124800.0],["1999-07-30",5.8187,5.8187,5.7784,5.7784,91600.0],["1999-08-02",5.7784,5.7986,5.7382,5.7382,52000.0],["1999-08-03",5.7784,5.7986,5.416,5.5771,187400.0],["1999-08-04",5.557,5.6778,5.416,5.4563,75000.0],["1999-08-05",5.5167,5.5167,5.3959,5.416,143200.0],["1999-08-06",5.4362,5.4563,5.3959,5.416,247800.0],["1999-08-09",5.4362,5.5167,5.416,5.5167,143600.0],["1999-08-10",5.4966,5.5167,5.416,5.5167,184000.0],["1999-08-11",5.557,5.6778,5.4966,5.6778,69400.0],["1999-08-12",5.6576,5.7583,5.6174,5.6576,92600.0],["1999-08-13",5.6979,5.7382,5.6576,5.6778,34800.0],["1999-08-16",5.6576,5.7583,5.5771,5.5972,56800.0],["1999-08-17",5.6174,5.6778,5.6174,5.6174,78400.0],["1999-08-18",5.5972,5.5972,5.4764,5.4966,38800.0],["1999-08-19",5.5167,5.5771,5.4764,5.5368,38800.0],["1999-08-20",5.5368,5.6778,5.5368,5.6778,53600.0],["1999-08-23",5.718,5.718,5.5771,5.6778,81600.0],["1999-08-24",5.6576,5.6576,5.557,5.5972,74200.0],["1999-08-25",5.5972,5.5972,5.416,5.416,44600.0],["1999-08-26",5.4563,5.5972,5.4563,5.5771,80800.0],["1999-08-27",5.557,5.5972,5.3556,5.4764,75800.0],["1999-08-30",5.4764,5.6778,5.4764,5.4966,82000.0],["1999-08-31",5.4764,5.5771,5.4764,5.5771,115800.0],["1999-09-01",5.557,5.7784,5.557,5.6979,103200.0],["1999-09-02",5.6576,5.6778,5.4362,5.6576,97000.0],["1999-09-03",5.6979,5.718,5.6174,5.718,56800.0],["1999-09-07",5.7382,5.8187,5.718,5.7986,71000.0],["1999-09-08",5.7784,5.7986,5.6576,5.6778,46200.0],["1999-09-09",5.718,5.7382,5.5972,5.6174,71400.0],["1999-09-10",5.5972,5.6174,5.557,5.5771,36400.0],["1999-09-13",5.6095,5.7918,5.5893,5.731,52000.0],["1999-09-14",5.6905,5.6905,5.5488,5.6703,45800.0],["1999-09-15",5.65,5.731,5.65,5.6703,43200.0],["1999-09-16",5.6298,5.6298,5.4475,5.5285,45800.0],["1999-09-17",5.488,5.6298,5.407,5.6298,221400.0],["1999-09-20",5.569,5.731,5.5488,5.7108,68200.0],["1999-09-21",5.6703,5.7715,5.4475,5.488,211800.0],["1999-09-22",5.488,5.6703,5.488,5.5083,217800.0],["1999-09-23",5.5285,5.6298,5.488,5.5488,128400.0],["1999-09-24",5.569,5.65,5.5285,5.569,57400.0],["1999-09-27",5.5893,5.65,5.5285,5.5285,101200.0],["1999-09-28",5.488,5.5893,5.407,5.569,203200.0],["1999-09-29",5.5893,5.6703,5.5285,5.5893,58200.0],["1999-09-30",5.5488,6.5208,5.5488,6.5208,331600.0],["1999-10-01",6.3993,6.3993,6.0348,6.136,258800.0],["1999-10-04",6.1563,6.3183,6.1158,6.2575,109400.0],["1999-10-05",6.2373,6.2373,6.0753,6.1563,97800.0],["1999-10-06",6.136,6.136,6.0955,6.0955,103200.0],["1999-10-07",6.1158,6.2373,6.0753,6.1563,50000.0],["1999-10-08",6.1158,6.1765,6.0145,6.136,200800.0],["1999-10-11",6.1563,6.2575,6.1158,6.1765,164400.0],["1999-10-12",6.1563,6.1563,5.974,5.974,45600.0],["1999-10-13",5.9335,6.055,5.7918,6.055,85600.0],["1999-10-14",6.0145,6.0955,5.974,6.055,31000.0],["1999-10-15",6.0955,6.46,6.0955,6.2778,237400.0],["1999-10-18",6.1968,6.1968,6.0753,6.136,89600.0],["1999-10-19",6.1563,6.1563,5.9335,5.9335,68400.0],["1999-10-20",5.8728,5.9538,5.731,5.8323,84000.0],["1999-10-21",5.812,5.812,5.569,5.6703,155800.0],["1999-10-22",5.6905,5.8323,5.6905,5.8323,115800.0],["1999-10-25",5.812,5.8525,5.7513,5.7513,68600.0],["1999-10-26",5.7108,5.7513,5.6905,5.731,282000.0],["1999-10-27",5.731,5.8323,5.731,5.7715,33000.0],["1999-10-28",5.7918,5.8323,5.7108,5.7513,45600.0],["1999-10-29",5.812,5.893,5.731,5.7513,39000.0],["1999-11-01",5.7918,6.1968,5.7918,6.1968,79200.0],["1999-11-02",6.1563,6.298,6.0753,6.1158,83400.0],["1999-11-03",6.1158,6.1765,6.1158,6.1563,40400.0],["1999-11-04",6.1563,6.1563,6.0753,6.136,42000.0],["1999-11-05",6.1158,6.1563,6.055,6.1158,259600.0],["1999-11-08",6.0753,6.0955,6.055,6.0955,99000.0],["1999-11-09",6.0955,6.1158,6.0753,6.1158,55000.0],["1999-11-10",6.0955,6.1563,6.0955,6.136,165200.0],["1999-11-11",6.1158,6.1158,6.0753,6.0955,74600.0],["1999-11-12",6.0955,6.1563,6.0955,6.136,34200.0],["1999-11-15",6.136,6.3183,6.0753,6.3183,149600.0],["1999-11-16",6.2575,6.3588,6.0753,6.2575,80800.0],["1999-11-17",6.2778,6.3183,6.0955,6.2575,56800.0],["1999-11-18",6.3385,6.3385,6.0955,6.2373,46600.0],["1999-11-19",6.1158,6.1158,6.0753,6.0955,112200.0],["1999-11-22",6.1158,6.1158,6.055,6.055,279200.0],["1999-11-23",6.0955,6.0955,5.893,5.9133,54600.0],["1999-11-24",5.8728,5.9538,5.8525,5.9538,57000.0],["1999-11-26",5.9538,6.1765,5.9538,6.1765,45400.0],["1999-11-29",6.136,6.136,5.8728,5.8728,57600.0],["1999-11-30",5.9133,6.2778,5.9133,6.2778,120600.0],["1999-12-01",6.2373,6.2373,5.9335,6.0348,93600.0],["1999-12-02",5.9943,6.2575,5.9943,6.1563,18600.0],["1999-12-03",6.1968,6.3183,6.0955,6.1158,34200.0],["1999-12-06",6.0753,6.2778,6.055,6.055,37000.0],["1999-12-07",6.0955,6.1158,5.8323,5.974,69400.0],["1999-12-08",5.9538,6.1158,5.9133,6.0348,82200.0],["1999-12-09",6.0145,6.0145,5.8323,5.8323,94000.0],["1999-12-10",5.8323,5.8323,5.6905,5.812,55000.0],["1999-12-13",5.9261,6.0686,5.865,5.9057,209600.0],["1999-12-14",5.9261,6.0075,5.865,5.865,137800.0],["1999-12-15",5.865,6.0482,5.8446,5.865,118000.0],["1999-12-16",5.8446,5.9464,5.8446,5.9464,114400.0],["1999-12-17",5.9872,6.0075,5.865,5.9057,159000.0],["1999-12-20",5.9464,5.9872,5.702,5.702,51400.0],["1999-12-21",5.6613,5.8853,5.641,5.8853,62800.0],["1999-12-22",5.8853,5.9261,5.8446,5.8446,51400.0],["1999-12-23",5.865,5.9057,5.865,5.8853,67600.0],["1999-12-27",5.9261,5.9261,5.7835,5.8242,118800.0],["1999-12-28",5.7835,5.9872,5.7835,5.9464,113800.0],["1999-12-29",5.9668,6.1908,5.9464,6.1908,77800.0],["1999-12-30",6.1501,6.1908,5.9464,6.0075,88800.0],["1999-12-31",6.0482,6.3333,5.9872,6.2519,109800.0],["2000-01-03",6.2926,6.2926,5.865,5.865,134000.0],["2000-01-04",5.7835,6.0482,5.7835,5.865,68200.0],["2000-01-05",5.865,6.0279,5.865,5.9668,70000.0],["2000-01-06",5.9261,6.1908,5.8853,6.1704,78600.0],["2000-01-07",6.1501,6.1704,6.0279,6.0686,71800.0],["2000-01-10",6.089,6.089,5.9872,6.0482,67000.0],["2000-01-11",6.0686,6.089,6.0279,6.0279,68200.0],["2000-01-12",6.0279,6.0686,6.0075,6.0686,93000.0],["2000-01-13",6.0686,6.1908,6.0279,6.1501,94400.0],["2000-01-14",6.1908,6.1908,6.0279,6.0279,118000.0],["2000-01-18",5.9872,5.9872,5.8242,5.9057,74000.0],["2000-01-19",5.9057,6.0075,5.865,5.9261,106000.0],["2000-01-20",5.9464,6.0686,5.7835,5.8446,77400.0],["2000-01-21",5.8853,5.9872,5.7835,5.9261,111200.0],["2000-01-24",6.0482,6.0482,5.8242,5.8242,120400.0],["2000-01-25",5.8446,5.8446,5.5799,5.5799,67200.0],["2000-01-26",5.6002,5.7835,5.5799,5.7835,91200.0],["2000-01-27",5.8242,5.9261,5.8242,5.8853,83000.0],["2000-01-28",5.8853,5.9668,5.7021,5.7428,90800.0],["2000-01-31",5.7631,5.9872,5.7631,5.8853,114600.0],["2000-02-01",5.865,5.865,5.641,5.7224,59000.0],["2000-02-02",5.6817,5.8242,5.641,5.7428,122200.0],["2000-02-03",5.7428,5.7835,5.6613,5.7428,61600.0],["2000-02-04",5.7224,5.7224,5.5799,5.6613,101400.0],["2000-02-07",5.5799,5.6613,5.5391,5.6613,62200.0],["2000-02-08",5.7224,5.7631,5.5391,5.5799,70800.0],["2000-02-09",5.6206,5.7428,5.4169,5.4984,98800.0],["2000-02-10",5.478,5.5391,5.3559,5.4984,522200.0],["2000-02-11",5.4984,5.5595,5.1929,5.2133,135000.0],["2000-02-14",5.1929,5.3762,5.1522,5.3559,56200.0],["2000-02-15",5.4169,5.4984,5.3151,5.4984,76200.0],["2000-02-16",5.4984,5.5595,5.2948,5.2948,86000.0],["2000-02-17",5.3559,5.5188,5.3355,5.3762,82400.0],["2000-02-18",5.3966,5.3966,5.1726,5.1929,60400.0],["2000-02-22",5.1929,5.2133,5.0911,5.1929,123800.0],["2000-02-23",5.2337,5.2744,5.0097,5.1318,95600.0],["2000-02-24",5.1318,5.1726,4.9893,5.0097,41400.0],["2000-02-25",5.03,5.0504,4.9689,4.9893,63600.0],["2000-02-28",4.9689,5.0708,4.8875,4.9893,110800.0],["2000-02-29",4.9893,5.2744,4.9078,4.9078,194800.0],["2000-03-01",4.8875,4.9078,4.7449,4.7449,123200.0],["2000-03-02",4.7449,4.8875,4.7449,4.8671,156600.0],["2000-03-03",4.8467,4.9282,4.8467,4.8875,65000.0],["2000-03-06",4.8875,5.2133,4.8875,5.0708,179000.0],["2000-03-07",5.1115,5.1828,4.8875,4.8875,222600.0],["2000-03-08",5.1318,5.1929,5.1318,5.1318,152400.0],["2000-03-09",5.0708,5.1522,5.0097,5.03,161200.0],["2000-03-10",5.0097,5.2642,4.9486,5.2133,167600.0],["2000-03-13",5.1264,5.2494,5.0238,5.1469,85600.0],["2000-03-14",5.1879,5.2084,5.1469,5.1879,139200.0],["2000-03-15",5.1879,5.68,5.1469,5.6595,141200.0],["2000-03-16",5.68,6.0901,5.68,6.0901,368600.0],["2000-03-17",5.9876,6.2337,5.9876,6.2131,267800.0],["2000-03-20",6.2131,6.4387,6.2131,6.4387,275800.0],["2000-03-21",6.3977,6.4797,6.2952,6.4797,353400.0],["2000-03-22",6.4797,6.5617,6.1721,6.1721,338000.0],["2000-03-23",6.1106,6.1721,5.9056,6.1311,399200.0],["2000-03-24",6.0696,6.2337,5.9056,6.1926,61600.0],["2000-03-27",6.1516,6.2337,5.9671,6.1926,67800.0],["2000-03-28",6.1516,6.1721,5.7825,6.0081,63800.0],["2000-03-29",5.9671,5.9671,5.8441,5.8851,134400.0],["2000-03-30",5.9261,6.2747,5.9261,6.2747,83800.0],["2000-03-31",6.3362,6.9308,6.2337,6.8078,418200.0],["2000-04-03",6.6848,6.6848,6.5617,6.5617,172000.0],["2000-04-04",6.5617,6.6848,6.3977,6.6438,154400.0],["2000-04-05",6.6643,6.6643,6.3362,6.4182,86200.0],["2000-04-06",6.4592,6.5617,6.4387,6.5207,99400.0],["2000-04-07",6.5207,6.7053,6.5207,6.6643,40200.0],["2000-04-10",6.6233,6.6848,6.5002,6.5002,71400.0],["2000-04-11",6.5002,6.6848,6.4592,6.5617,375200.0],["2000-04-12",6.6028,6.6438,6.5412,6.5412,295600.0],["2000-04-13",6.5412,6.5617,6.3362,6.5412,219400.0],["2000-04-14",6.5617,6.6438,6.5002,6.5207,218800.0],["2000-04-17",6.5002,6.5002,6.3362,6.3977,81200.0],["2000-04-18",6.3977,6.3977,6.1516,6.2131,173800.0],["2000-04-19",6.2542,6.4182,6.2542,6.3977,159000.0],["2000-04-20",6.3772,6.5617,6.3567,6.5412,502200.0],["2000-04-24",6.4797,6.7668,6.4797,6.7463,157200.0],["2000-04-25",6.8693,7.2179,6.7873,6.9308,344200.0],["2000-04-26",6.9308,6.9719,6.5617,6.6643,147200.0],["2000-04-27",6.6643,7.0949,6.6233,6.8898,178400.0],["2000-04-28",6.8488,6.8693,6.6438,6.8693,65600.0],["2000-05-01",6.8283,7.0539,6.8283,6.9513,260200.0],["2000-05-02",6.9718,7.0539,6.9308,6.9924,71400.0],["2000-05-03",7.0334,7.2999,7.0334,7.2794,355200.0],["2000-05-04",7.2589,7.382,7.0129,7.0539,165200.0],["2000-05-05",7.0744,7.382,6.9718,7.1154,237600.0],["2000-05-08",7.1359,7.2179,7.0744,7.2179,86800.0],["2000-05-09",7.1769,7.2179,7.0129,7.2179,196200.0],["2000-05-10",7.1769,7.1769,7.0539,7.0744,70400.0],["2000-05-11",7.1154,7.2179,7.0949,7.1974,182400.0],["2000-05-12",7.1564,7.2179,7.0744,7.1769,75800.0],["2000-05-15",7.1564,7.1974,7.0744,7.1974,72600.0],["2000-05-16",7.2179,7.587,7.1564,7.4845,170600.0],["2000-05-17",7.505,7.505,7.2999,7.3204,82800.0],["2000-05-18",7.382,7.5255,7.3409,7.505,152000.0],["2000-05-19",7.423,7.505,7.2179,7.464,100000.0],["2000-05-22",7.505,7.587,7.4845,7.5665,78000.0],["2000-05-23",7.6075,7.71,7.546,7.628,231400.0],["2000-05-24",7.6075,7.7305,7.4845,7.6895,114600.0],["2000-05-25",7.71,7.7716,7.587,7.669,159800.0],["2000-05-26",7.71,7.71,7.3409,7.3615,99800.0],["2000-05-30",7.2999,7.628,7.2384,7.5255,116400.0],["2000-05-31",7.5255,7.546,7.2179,7.2179,153600.0],["2000-06-01",7.2384,7.2384,6.8898,7.0744,229600.0],["2000-06-02",7.0129,7.5255,7.0129,7.4435,133400.0],["2000-06-05",7.4025,7.4025,7.1154,7.1769,44600.0],["2000-06-06",7.1974,7.2179,7.1359,7.1974,36400.0],["2000-06-07",7.1974,7.5255,7.1769,7.4845,257800.0],["2000-06-08",7.464,7.464,7.2179,7.2384,35200.0],["2000-06-09",7.2794,7.3204,7.2384,7.2589,21800.0],["2000-06-12",7.2589,7.546,7.2589,7.423,70000.0],["2000-06-13",7.3974,7.5829,7.3562,7.3768,143400.0],["2000-06-14",7.2532,7.3974,7.1295,7.212,140400.0],["2000-06-15",7.2532,7.2532,7.0471,7.1708,138000.0],["2000-06-16",7.1502,7.1708,7.0471,7.1502,203800.0],["2000-06-19",7.1708,7.1708,7.0059,7.1295,45000.0],["2000-06-20",7.1295,7.1295,6.9235,6.9853,155000.0],["2000-06-21",7.0471,7.0471,6.9029,6.9235,272200.0],["2000-06-22",6.8823,6.8823,6.7174,6.7174,202200.0],["2000-06-23",6.7174,6.738,6.6144,6.6968,229400.0],["2000-06-26",6.7586,6.7586,6.6968,6.7586,33600.0],["2000-06-27",6.7174,6.738,6.6556,6.6762,141200.0],["2000-06-28",6.7174,7.1708,6.7174,7.1708,239200.0],["2000-06-29",7.1708,7.4592,7.0677,7.2738,200600.0],["2000-06-30",7.2944,7.418,6.5114,6.5114,633600.0],["2000-07-03",6.5938,7.1295,6.5938,7.1089,95200.0],["2000-07-05",7.1089,7.2944,7.0883,7.212,219600.0],["2000-07-06",7.2326,7.2944,7.0471,7.0883,113600.0],["2000-07-07",7.0883,7.3768,7.0883,7.3562,205000.0],["2000-07-10",7.3562,7.4798,7.2944,7.3974,124400.0],["2000-07-11",7.3562,7.5211,7.212,7.2738,99000.0],["2000-07-12",7.315,7.5417,7.2738,7.4798,45400.0],["2000-07-13",7.4592,7.4798,7.2532,7.3768,165600.0],["2000-07-14",7.3768,7.3768,7.3356,7.3356,50000.0],["2000-07-17",7.3356,7.6447,7.3356,7.3562,109400.0],["2000-07-18",7.4386,7.4386,7.315,7.315,101200.0],["2000-07-19",7.3562,7.3768,7.315,7.315,111600.0],["2000-07-20",7.3562,7.3974,7.315,7.3562,205000.0],["2000-07-21",7.3768,7.8095,7.3562,7.7889,244400.0],["2000-07-24",7.7477,7.7477,7.3768,7.4386,98000.0],["2000-07-25",7.4592,7.9126,7.3974,7.8507,178200.0],["2000-07-26",7.8713,7.8713,7.6653,7.7477,231800.0],["2000-07-27",7.7477,7.8919,7.6653,7.7889,135000.0],["2000-07-28",7.7065,7.9126,7.6653,7.9126,212000.0],["2000-07-31",7.995,8.1598,7.995,8.1392,270600.0],["2000-08-01",8.1186,8.1598,8.0568,8.1392,74200.0],["2000-08-02",8.1598,8.1598,7.9126,8.0568,256800.0],["2000-08-03",8.0156,8.1392,7.9744,8.0568,107400.0],["2000-08-04",8.0156,8.0568,7.8301,7.9538,128800.0],["2000-08-07",7.9744,8.0774,7.9744,8.0774,874200.0],["2000-08-08",8.1392,8.3453,8.0774,8.098,242400.0],["2000-08-09",8.0362,8.3247,7.995,7.995,189800.0],["2000-08-10",7.9538,8.098,7.8301,7.9538,135800.0],["2000-08-11",7.9744,8.0362,7.9126,7.9332,411000.0],["2000-08-14",7.9538,8.3247,7.9538,8.2216,125200.0],["2000-08-15",8.2422,8.2422,7.9538,8.1186,100600.0],["2000-08-16",8.2216,8.6131,8.2216,8.4689,404800.0],["2000-08-17",8.4895,8.5925,8.3247,8.3453,472600.0],["2000-08-18",8.3247,8.3247,7.9126,8.201,165800.0],["2000-08-21",8.1804,8.3247,8.1598,8.2423,128200.0],["2000-08-22",8.201,8.4483,8.1804,8.4483,138600.0],["2000-08-23",8.4483,8.4483,8.2216,8.3041,119200.0],["2000-08-24",8.3247,8.4071,8.1598,8.1598,213800.0],["2000-08-25",8.201,8.4277,8.1804,8.3659,236200.0],["2000-08-28",8.3659,8.3865,8.0774,8.1598,137200.0],["2000-08-29",8.1804,8.3865,8.1598,8.1598,137000.0],["2000-08-30",8.1186,8.3453,8.1186,8.201,98800.0],["2000-08-31",8.2629,8.3041,8.1598,8.1804,143400.0],["2000-09-01",8.201,8.2422,8.0362,8.1186,105200.0],["2000-09-05",8.0362,8.0774,8.0156,8.0568,78600.0],["2000-09-06",8.1392,8.2422,7.995,7.995,272400.0],["2000-09-07",7.9332,7.9332,7.5829,7.6653,246000.0],["2000-09-08",7.7065,7.7477,7.5211,7.6447,175000.0],["2000-09-11",7.6447,7.8095,7.6447,7.8095,43600.0],["2000-09-12",7.7683,7.8713,7.6447,7.7477,161800.0],["2000-09-13",7.7842,7.7842,7.4736,7.5357,60200.0],["2000-09-14",7.5771,7.5978,7.4943,7.515,29400.0],["2000-09-15",7.3908,7.4322,7.1424,7.1838,743800.0],["2000-09-18",7.2252,7.2666,6.9146,6.9768,128000.0],["2000-09-19",6.9768,7.0389,6.8111,6.8525,216200.0],["2000-09-20",6.8525,6.9975,6.5627,6.6455,187000.0],["2000-09-21",6.5834,6.7904,6.5213,6.6041,238400.0],["2000-09-22",6.5627,6.5627,6.4178,6.5006,139000.0],["2000-09-25",6.542,6.542,6.4178,6.4178,96000.0],["2000-09-26",6.4178,6.4178,6.1279,6.1901,166600.0],["2000-09-27",6.2108,6.542,6.1694,6.5213,526200.0],["2000-09-28",6.4592,6.8111,6.4592,6.749,149600.0],["2000-09-29",6.8111,6.8732,6.6869,6.6869,153400.0],["2000-10-02",6.749,6.749,6.1694,6.2936,341800.0],["2000-10-03",6.3143,6.6869,6.3143,6.542,212800.0],["2000-10-04",6.542,7.2666,6.542,6.7283,318600.0],["2000-10-05",6.7697,6.9353,6.7283,6.7904,248800.0],["2000-10-06",6.8525,7.3908,6.8111,7.2459,253600.0],["2000-10-09",7.2459,7.2666,7.0182,7.1631,159600.0],["2000-10-10",7.1217,7.1631,6.9975,7.0182,81600.0],["2000-10-11",6.8111,6.9146,6.7697,6.7697,91400.0],["2000-10-12",6.7904,6.8318,6.6041,6.6248,117000.0],["2000-10-13",6.6041,6.6041,6.5627,6.6041,46200.0],["2000-10-16",6.6248,6.6248,6.335,6.5006,247200.0],["2000-10-17",6.5834,6.749,6.4592,6.5834,196800.0],["2000-10-18",6.5213,6.8318,6.4385,6.7904,292200.0],["2000-10-19",6.8111,6.8111,6.6559,6.7697,106600.0],["2000-10-20",6.7904,6.8939,6.7076,6.8939,121400.0],["2000-10-23",6.8939,6.9146,6.7904,6.8318,47200.0],["2000-10-24",6.8318,7.0389,6.8318,7.0389,124600.0],["2000-10-25",7.0389,7.1631,6.8939,7.0389,164800.0],["2000-10-26",7.0182,7.2666,7.0182,7.2252,94800.0],["2000-10-27",7.2459,7.4115,7.1424,7.3701,95200.0],["2000-10-30",7.515,7.8463,7.4943,7.7634,255000.0],["2000-10-31",7.722,7.8049,7.6392,7.6806,151200.0],["2000-11-01",7.7427,7.7427,7.101,7.1424,415800.0],["2000-11-02",7.1838,7.1838,6.9561,6.9975,208200.0],["2000-11-03",7.0182,7.0182,6.6455,6.6662,212800.0],["2000-11-06",6.7283,6.9561,6.7283,6.9561,120400.0],["2000-11-07",6.956,7.1217,6.956,7.1217,100800.0],["2000-11-08",7.1631,7.4529,7.0596,7.308,185200.0],["2000-11-09",7.3701,7.4115,7.0389,7.2252,81200.0],["2000-11-10",7.1838,7.4322,6.9561,6.9975,86600.0],["2000-11-13",6.956,7.1838,6.956,7.1217,71200.0],["2000-11-14",7.1631,7.2873,7.1217,7.2045,57600.0],["2000-11-15",7.1631,7.4736,7.1631,7.3287,85400.0],["2000-11-16",7.3494,7.3494,6.9146,7.0596,59400.0],["2000-11-17",7.1424,7.5771,7.1424,7.2666,110200.0],["2000-11-20",7.2459,7.3287,7.1217,7.2045,78400.0],["2000-11-21",7.2252,7.3701,7.2252,7.2666,92600.0],["2000-11-22",7.2873,7.3287,7.1217,7.2666,56200.0],["2000-11-24",7.2666,7.3908,7.2666,7.3287,72600.0],["2000-11-27",7.3287,7.4943,7.3287,7.3701,86800.0],["2000-11-28",7.3287,7.7427,7.1424,7.1424,152600.0],["2000-11-29",7.1424,7.3908,7.0389,7.3908,141800.0],["2000-11-30",7.3908,7.4115,7.2045,7.308,99800.0],["2000-12-01",7.3287,7.7842,7.3287,7.6185,144200.0],["2000-12-04",7.6185,7.6806,7.4943,7.6392,113200.0],["2000-12-05",7.6806,7.9705,7.6806,7.9291,216200.0],["2000-12-06",7.9291,7.9291,7.4943,7.515,108200.0],["2000-12-07",7.5357,7.5771,7.4529,7.4529,107400.0],["2000-12-08",7.4736,7.5978,7.4115,7.5978,296000.0],["2000-12-11",7.6185,7.8256,7.5978,7.6185,180000.0],["2000-12-12",7.6599,7.6599,7.3701,7.3701,155200.0],["2000-12-13",7.4134,7.6633,7.4134,7.4759,91200.0],["2000-12-14",7.5384,7.6217,7.3926,7.5175,69200.0],["2000-12-15",7.3926,7.4134,7.2468,7.2468,292200.0],["2000-12-18",7.1843,7.4134,7.1843,7.4134,207400.0],["2000-12-19",7.3718,7.7882,7.2468,7.705,196400.0],["2000-12-20",7.7049,7.7049,7.3926,7.4134,48200.0],["2000-12-21",7.4134,7.7882,7.4134,7.6633,147800.0],["2000-12-22",7.705,7.7674,7.4967,7.58,210400.0],["2000-12-26",7.6008,7.9548,7.6008,7.6425,212400.0],["2000-12-27",7.6841,7.9757,7.6841,7.8924,142800.0],["2000-12-28",7.8715,8.5171,7.8507,8.4963,161600.0],["2000-12-29",8.5587,8.5587,8.0798,8.2464,226200.0],["2001-01-02",8.2047,8.4546,7.6633,7.7882,213200.0],["2001-01-03",7.8299,8.2672,7.3301,7.5592,562800.0],["2001-01-04",7.6008,7.9965,7.6008,7.8507,516600.0],["2001-01-05",7.8507,7.8507,7.4551,7.7258,180400.0],["2001-01-08",7.7674,7.8715,7.4759,7.7674,192600.0],["2001-01-09",7.7466,7.7466,7.3926,7.5384,119000.0],["2001-01-10",7.5384,7.8715,7.4759,7.8715,126000.0],["2001-01-11",7.8299,7.8507,7.3926,7.5592,117000.0],["2001-01-12",7.58,7.7258,7.4551,7.6633,76000.0],["2001-01-16",7.6633,7.8924,7.5384,7.7674,89200.0],["2001-01-17",7.7883,8.0173,7.6841,7.7258,125200.0],["2001-01-18",7.705,7.8507,7.3926,7.8507,121800.0],["2001-01-19",7.6633,7.8091,7.4134,7.6008,311200.0],["2001-01-22",7.6008,8.2256,7.4967,8.0798,289200.0],["2001-01-23",7.9965,8.1631,7.9965,8.0798,178600.0],["2001-01-24",8.0798,8.1423,7.934,7.9548,170600.0],["2001-01-25",7.9548,8.2464,7.9548,8.1214,65400.0],["2001-01-26",8.1423,8.2047,7.7883,7.8715,101600.0],["2001-01-29",7.8965,8.0631,7.7299,7.8932,133000.0],["2001-01-30",7.9365,8.1631,7.8799,8.0365,134800.0],["2001-01-31",8.0631,8.413,7.9965,8.3463,310200.0],["2001-02-01",8.333,8.3963,7.9565,8.2131,143800.0],["2001-02-02",8.1964,8.3297,8.1131,8.1231,423600.0],["2001-02-05",8.1464,8.1931,8.0631,8.1597,152600.0],["2001-02-06",8.2131,8.2131,8.0964,8.1131,144000.0],["2001-02-07",8.1298,8.1797,8.1131,8.1698,151400.0],["2001-02-08",8.1797,8.1897,8.0631,8.1164,73800.0],["2001-02-09",8.1464,8.1797,8.0298,8.1631,112600.0],["2001-02-12",8.1698,8.1698,7.9965,8.1464,80400.0],["2001-02-13",8.1631,8.1731,8.0631,8.0765,66400.0],["2001-02-14",8.0765,8.1131,7.9798,8.0964,221400.0],["2001-02-15",8.1064,8.263,8.1031,8.1597,155400.0],["2001-02-16",8.1598,8.1631,8.0698,8.1231,200800.0],["2001-02-20",8.0964,8.2797,7.9498,7.9632,98200.0],["2001-02-21",8.0465,8.0631,7.5967,7.5967,540400.0],["2001-02-22",7.6633,7.7733,7.6466,7.6933,197400.0],["2001-02-23",7.6966,7.8299,7.4801,7.5667,166800.0],["2001-02-26",7.5767,8.0431,7.5767,8.0165,97400.0],["2001-02-27",8.0465,8.0465,7.8299,7.9165,53200.0],["2001-02-28",7.9465,7.9865,7.8266,7.9465,147000.0],["2001-03-01",7.8799,7.9932,7.8799,7.9798,147800.0],["2001-03-02",7.9798,8.1631,7.9632,8.0132,215400.0],["2001-03-05",8.1031,8.2031,8.0298,8.1164,169800.0],["2001-03-06",8.1298,8.1631,7.9965,7.9998,201800.0],["2001-03-07",8.0132,8.0132,7.8632,7.8632,361400.0],["2001-03-08",7.8799,7.9632,7.8499,7.9365,355600.0],["2001-03-09",7.9465,7.9632,7.8965,7.9365,598400.0],["2001-03-12",7.9465,7.9632,7.8299,7.8299,187600.0],["2001-03-13",7.8232,7.8232,7.5552,7.7897,136200.0],["2001-03-14",7.793,7.85,7.7227,7.7763,133200.0],["2001-03-15",7.7059,7.8198,7.582,7.7595,194600.0],["2001-03-16",7.7729,7.8735,7.6892,7.7696,274400.0],["2001-03-19",7.7562,7.9539,7.7562,7.907,235000.0],["2001-03-20",7.8735,8.041,7.7059,7.84,194400.0],["2001-03-21",7.8366,7.84,7.5384,7.592,308000.0],["2001-03-22",7.5987,7.5987,7.1297,7.4211,157800.0],["2001-03-23",7.4882,7.6155,7.4882,7.5485,158000.0],["2001-03-26",7.5485,7.6222,7.1029,7.3374,211200.0],["2001-03-27",7.3374,7.5753,7.2369,7.5719,218600.0],["2001-03-28",7.5384,7.6222,7.3977,7.4211,412400.0],["2001-03-29",7.4212,7.5317,7.3709,7.3709,136800.0],["2001-03-30",7.3742,7.5954,7.3709,7.5217,183000.0],["2001-04-02",7.5887,7.7059,7.4681,7.4714,268800.0],["2001-04-03",7.4882,7.4882,7.2067,7.324,128000.0],["2001-04-04",7.3374,7.5384,7.3374,7.4882,114600.0],["2001-04-05",7.4815,7.6188,7.4815,7.5887,264400.0],["2001-04-06",7.6054,7.6054,7.4748,7.5384,143600.0],["2001-04-09",7.5317,7.8064,7.4982,7.5384,140200.0],["2001-04-10",7.5552,7.8902,7.5552,7.8366,121000.0],["2001-04-11",7.8735,7.8735,7.6054,7.6289,38800.0],["2001-04-12",7.6121,7.7059,7.3876,7.5786,61600.0],["2001-04-16",7.5384,7.8467,7.4681,7.6255,70200.0],["2001-04-17",7.4714,7.5686,7.3742,7.5585,92600.0],["2001-04-18",7.5719,7.783,7.4212,7.4882,174600.0],["2001-04-19",7.5384,7.5686,7.3709,7.5686,82200.0],["2001-04-20",7.6724,7.7729,7.5384,7.726,158600.0],["2001-04-23",7.6724,7.7562,7.5217,7.7026,236800.0],["2001-04-24",7.6557,7.7059,7.525,7.7026,247800.0],["2001-04-25",7.7562,7.7863,7.5083,7.6155,103200.0],["2001-04-26",7.6892,8.0075,7.6456,7.6992,443800.0],["2001-04-27",7.7394,7.84,7.6959,7.7428,71000.0],["2001-04-30",7.7729,7.9907,7.7729,7.8265,118400.0],["2001-05-01",7.8265,7.8265,7.5786,7.5853,133200.0],["2001-05-02",7.5887,7.5887,7.1029,7.4278,230200.0],["2001-05-03",7.4379,7.4413,7.2871,7.4144,87000.0],["2001-05-04",7.3876,7.5351,7.3374,7.5351,107600.0],["2001-05-07",7.5217,7.6054,7.3374,7.4077,81400.0],["2001-05-08",7.3709,7.5049,7.3106,7.458,53600.0],["2001-05-09",7.4379,7.5049,7.4044,7.4748,41400.0],["2001-05-10",7.4044,7.4681,7.3675,7.4446,45600.0],["2001-05-11",7.4211,7.6557,7.391,7.5317,193200.0],["2001-05-14",7.5049,7.582,7.4882,7.5284,63800.0],["2001-05-15",7.4379,7.4815,7.3876,7.4781,171200.0],["2001-05-16",7.5217,7.7461,7.4714,7.7126,98600.0],["2001-05-17",7.7394,7.783,7.6389,7.783,124800.0],["2001-05-18",7.7394,7.7729,7.5585,7.6925,190800.0],["2001-05-21",7.716,7.8333,7.6657,7.8333,116200.0],["2001-05-22",7.8064,7.8869,7.7059,7.8802,83800.0],["2001-05-23",7.8567,7.8735,7.6724,7.6724,110600.0],["2001-05-24",7.7495,7.7562,7.3709,7.6892,158400.0],["2001-05-25",7.6724,7.7428,7.6389,7.7361,33800.0],["2001-05-29",7.6523,7.7897,7.6054,7.6992,77600.0],["2001-05-30",7.7059,7.7059,7.5887,7.6121,49600.0],["2001-05-31",7.6389,7.8735,7.6054,7.6724,141600.0],["2001-06-01",7.6724,7.6892,7.5049,7.6825,84800.0],["2001-06-04",7.7059,7.8165,7.7059,7.8064,50400.0],["2001-06-05",7.8701,7.8735,7.5451,7.8467,113200.0],["2001-06-06",7.907,7.907,7.6389,7.6523,208400.0],["2001-06-07",7.6724,7.7461,7.6155,7.659,86000.0],["2001-06-08",7.6724,7.6724,7.3876,7.6121,65000.0],["2001-06-11",7.6389,7.6389,7.5719,7.6088,31800.0],["2001-06-12",7.5887,7.6222,7.3876,7.4647,138600.0],["2001-06-13",7.4613,7.7175,7.4613,7.6197,102200.0],["2001-06-14",7.5658,7.7175,7.5287,7.5422,183400.0],["2001-06-15",7.5153,7.5995,7.3468,7.404,184400.0],["2001-06-18",7.431,7.4647,7.3602,7.4479,99000.0],["2001-06-19",7.4445,7.4816,7.4142,7.4479,73200.0],["2001-06-20",7.4479,7.6231,7.4479,7.613,95600.0],["2001-06-21",7.6366,7.6366,7.4175,7.5793,106000.0],["2001-06-22",7.6332,7.6332,7.1614,7.2221,113400.0],["2001-06-25",7.2625,7.3805,7.2254,7.2861,139400.0],["2001-06-26",7.2861,7.7175,7.2153,7.6231,223000.0],["2001-06-27",7.6231,7.768,7.6164,7.6332,149400.0],["2001-06-28",7.6332,7.7411,7.5119,7.5624,99200.0],["2001-06-29",7.5827,7.8826,7.5827,7.8085,186400.0],["2001-07-02",7.8085,7.8691,7.6164,7.7613,131400.0],["2001-07-03",7.7646,7.7646,7.6635,7.6972,19400.0],["2001-07-05",7.5624,7.7613,7.5321,7.6804,116800.0],["2001-07-06",7.6838,7.6838,7.3805,7.4209,71800.0],["2001-07-09",7.4209,7.4479,7.313,7.34,75200.0],["2001-07-10",7.367,7.5422,7.34,7.4984,153000.0],["2001-07-11",7.5018,7.5018,7.3164,7.3636,122400.0],["2001-07-12",7.3636,7.4479,7.2456,7.2625,295200.0],["2001-07-13",7.2187,7.2288,7.1108,7.1479,275400.0],["2001-07-16",6.9086,7.1176,6.8581,7.0502,258800.0],["2001-07-17",7.0266,7.0569,6.8918,7.0367,180000.0],["2001-07-18",6.9929,7.1108,6.9592,7.0434,123800.0],["2001-07-19",7.0603,7.1951,7.0434,7.0839,115400.0],["2001-07-20",7.0434,7.1041,6.976,7.0468,146000.0],["2001-07-23",7.0266,7.0266,6.8412,6.9086,276000.0],["2001-07-24",6.9929,6.9929,6.8412,6.9423,152400.0],["2001-07-25",6.9423,7.003,6.8952,6.9626,380000.0],["2001-07-26",6.976,7.0738,6.8278,7.0738,184200.0],["2001-07-27",7.1277,7.2794,6.912,6.9457,261800.0],["2001-07-30",7.0097,7.0097,6.8918,6.9659,117000.0],["2001-07-31",6.9592,7.094,6.9592,6.9963,141800.0],["2001-08-01",6.9289,7.2119,6.8514,7.2119,128000.0],["2001-08-02",7.2625,7.2625,7.0232,7.0266,379200.0],["2001-08-03",7.0097,7.0367,6.8918,6.9019,197400.0],["2001-08-06",6.9255,6.9255,6.8412,6.8648,120600.0],["2001-08-07",6.8749,6.9086,6.6997,6.7907,255200.0],["2001-08-08",6.7839,6.8851,6.6997,6.6997,131800.0],["2001-08-09",6.7334,6.9086,6.7064,6.9086,101000.0],["2001-08-10",6.8749,7.1614,6.8075,7.0401,121400.0],["2001-08-13",7.0097,7.0266,6.8884,7.0097,121200.0],["2001-08-14",7.0771,7.0771,6.8884,6.8884,124000.0],["2001-08-15",6.9086,7.0603,6.8918,7.03,82200.0],["2001-08-16",7.0097,7.0401,6.9255,7.03,135800.0],["2001-08-17",6.9929,7.094,6.9929,7.0131,82000.0],["2001-08-20",7.0131,7.0434,6.9255,7.03,88800.0],["2001-08-21",7.03,7.2355,7.03,7.1176,124200.0],["2001-08-22",7.1007,7.1007,6.8783,7.0502,69600.0],["2001-08-23",7.0536,7.1243,6.9491,7.0536,89400.0],["2001-08-24",7.0434,7.185,7.0266,7.185,85800.0],["2001-08-27",7.185,7.4142,7.1648,7.2793,143400.0],["2001-08-28",7.2625,7.2625,7.0569,7.1176,72600.0],["2001-08-29",7.1176,7.1445,6.976,6.9794,89200.0],["2001-08-30",6.9794,7.0266,6.9491,7.0097,67400.0],["2001-08-31",7.0131,7.1445,6.9423,7.1243,75400.0],["2001-09-04",7.1075,7.158,7.0502,7.0502,186600.0],["2001-09-05",7.0266,7.0367,6.9221,6.9423,96600.0],["2001-09-06",6.9086,6.9086,6.6828,6.7233,247400.0],["2001-09-07",6.7401,6.8042,6.5851,6.6222,133200.0],["2001-09-10",6.6641,6.7905,6.6197,6.6436,157600.0],["2001-09-17",6.5679,6.5679,6.2825,6.2825,148400.0],["2001-09-18",6.286,6.5336,6.0865,6.1312,135800.0],["2001-09-19",6.1484,6.2069,5.808,6.1587,232600.0],["2001-09-20",6.114,6.114,5.8458,5.9662,256200.0],["2001-09-21",5.9662,6.0556,5.6739,6.0418,447800.0],["2001-09-24",5.9662,6.4132,5.9662,6.3375,158000.0],["2001-09-25",6.3272,6.4338,6.2653,6.2688,238600.0],["2001-09-26",6.2722,6.2757,6.0968,6.1072,164600.0],["2001-09-27",6.1381,6.3341,6.1209,6.2928,561000.0],["2001-09-28",6.2928,6.5336,6.2928,6.4992,135400.0],["2001-10-01",6.4992,6.4992,6.1897,6.2997,437800.0],["2001-10-02",6.2997,6.4992,6.2413,6.482,158000.0],["2001-10-03",6.4029,6.4579,6.2722,6.451,114800.0],["2001-10-04",6.4648,6.4648,5.9696,6.004,681200.0],["2001-10-05",6.0074,6.4648,5.9799,6.4373,409600.0],["2001-10-08",6.5164,6.5164,6.4063,6.4338,127200.0],["2001-10-09",6.396,6.6023,6.3891,6.5989,194200.0],["2001-10-10",6.5507,6.8946,6.5164,6.8224,233600.0],["2001-10-11",6.8224,7.1869,6.8224,7.1285,241800.0],["2001-10-12",7.1181,7.1216,6.8774,7.0115,189600.0],["2001-10-15",7.0666,7.125,6.8946,7.125,141200.0],["2001-10-16",7.1181,7.2866,7.0322,7.1113,161800.0],["2001-10-17",7.1009,7.1525,6.8018,6.8705,143200.0],["2001-10-18",6.8705,6.8705,6.6126,6.8121,126000.0],["2001-10-19",6.8774,6.9084,6.6298,6.8912,133400.0],["2001-10-22",6.8224,7.0666,6.8224,7.0631,116400.0],["2001-10-23",7.0837,7.18,6.9978,7.1181,152000.0],["2001-10-24",7.1181,7.1456,6.9118,7.0184,112200.0],["2001-10-25",7.0322,7.0425,6.843,6.9806,82200.0],["2001-10-26",6.9634,7.0666,6.843,6.9118,148200.0],["2001-10-29",6.9118,7.015,6.8396,6.9806,169000.0],["2001-10-30",6.9462,7.015,6.8568,6.8946,127400.0],["2001-10-31",6.8946,6.9634,6.7674,6.8568,225400.0],["2001-11-01",6.9324,7.0494,6.8809,7.0459,130600.0],["2001-11-02",7.0666,7.1319,6.843,7.0115,127600.0],["2001-11-05",7.0081,7.2144,7.0081,7.1181,75400.0],["2001-11-06",7.0494,7.2213,7.0184,7.2213,82400.0],["2001-11-07",7.2385,7.2866,7.1009,7.1697,116800.0],["2001-11-08",7.1525,7.1525,7.0459,7.0941,102800.0],["2001-11-09",7.1285,7.2213,7.0253,7.1491,44600.0],["2001-11-12",7.1181,7.2213,7.07,7.1697,177800.0],["2001-11-13",7.1869,7.2901,7.1491,7.266,153200.0],["2001-11-14",7.2694,7.4792,7.2694,7.3692,113200.0],["2001-11-15",7.3692,7.4448,7.2729,7.4311,104200.0],["2001-11-16",7.4311,7.5445,7.4104,7.4998,138800.0],["2001-11-19",7.4207,7.548,7.4104,7.4964,90000.0],["2001-11-20",7.4448,7.5652,7.3829,7.5205,83800.0],["2001-11-21",7.5067,7.5617,7.4104,7.5617,132600.0],["2001-11-23",7.5308,7.6443,7.4758,7.6167,45800.0],["2001-11-26",7.6202,7.7371,7.6202,7.7371,121600.0],["2001-11-27",7.7199,7.7784,7.6511,7.7371,224200.0],["2001-11-28",7.7027,7.8471,7.5996,7.7681,201400.0],["2001-11-29",7.7371,7.8059,7.572,7.7921,143800.0],["2001-11-30",7.7956,7.8368,7.6339,7.658,189200.0],["2001-12-03",7.6511,7.6511,7.4792,7.5652,99800.0],["2001-12-04",7.5514,7.6855,7.4276,7.6477,92000.0],["2001-12-05",7.6511,7.8919,7.6511,7.7956,101200.0],["2001-12-06",7.7543,7.8059,7.6649,7.7818,231000.0],["2001-12-07",7.7027,7.8368,7.6993,7.7921,105600.0],["2001-12-10",7.7543,7.8231,7.6615,7.7268,135600.0],["2001-12-11",7.909,8.1532,7.909,8.0982,417400.0],["2001-12-12",8.0636,8.1431,7.9875,8.0636,258200.0],["2001-12-13",8.0394,8.0774,7.8181,7.8181,232600.0],["2001-12-14",7.8665,7.9564,7.8492,7.946,150800.0],["2001-12-17",7.9875,8.1708,7.9841,8.1639,165400.0],["2001-12-18",8.1258,8.2918,8.1258,8.2849,148200.0],["2001-12-19",8.1984,8.2641,8.0394,8.0913,159800.0],["2001-12-20",8.074,8.1846,8.0014,8.112,129600.0],["2001-12-21",8.112,8.2123,8.0221,8.1777,290800.0],["2001-12-24",8.2469,8.2503,8.1535,8.2123,45400.0],["2001-12-26",8.2123,8.3471,8.1984,8.316,123600.0],["2001-12-27",8.3195,8.5511,8.3195,8.4025,297800.0],["2001-12-28",8.3229,8.4682,8.316,8.3471,134200.0],["2001-12-31",8.3091,8.3955,8.2814,8.2987,159600.0],["2002-01-02",8.2987,8.2987,8.0601,8.2641,178800.0],["2002-01-03",8.2296,8.4197,8.2157,8.3644,97400.0],["2002-01-04",8.3506,8.5581,8.3506,8.444,136600.0],["2002-01-07",8.4785,8.6376,8.2641,8.2641,228200.0],["2002-01-08",8.2641,8.2953,8.0913,8.2641,118600.0],["2002-01-09",8.2641,8.4025,8.1846,8.1846,184400.0],["2002-01-10",8.1604,8.3886,8.1362,8.3471,251600.0],["2002-01-11",8.3471,8.3679,8.1362,8.1362,79000.0],["2002-01-14",8.1431,8.1431,7.9495,7.9529,97600.0],["2002-01-15",7.9529,8.0394,7.7489,7.9184,92200.0],["2002-01-16",7.9184,7.9184,7.6417,7.7455,123600.0],["2002-01-17",7.6694,7.8043,7.5726,7.8043,118000.0],["2002-01-18",7.8146,7.9495,7.7697,7.8492,96400.0],["2002-01-22",7.8561,7.9806,7.8561,7.8596,166400.0],["2002-01-23",7.8665,8.1431,7.8354,8.1224,412200.0],["2002-01-24",8.1224,8.1224,7.7801,7.8769,466400.0],["2002-01-25",7.8319,8.2157,7.8319,8.2054,140000.0],["2002-01-28",8.2296,8.3091,8.0913,8.1397,148600.0],["2002-01-29",8.1431,8.1431,7.8492,7.9184,206200.0],["2002-01-30",7.9529,8.074,7.9218,8.074,303800.0],["2002-01-31",8.074,8.1362,8.0117,8.1085,187800.0],["2002-02-01",8.1362,8.2572,7.991,7.991,181000.0],["2002-02-04",7.9875,8.15,7.9806,8.0705,203400.0],["2002-02-05",8.0221,8.3333,7.9633,8.2123,291000.0],["2002-02-06",8.2814,8.3679,8.195,8.2296,237200.0],["2002-02-07",8.2123,8.2434,7.8872,7.9529,243200.0],["2002-02-08",7.9529,8.2054,7.9529,8.2054,101000.0],["2002-02-11",8.2296,8.4993,8.2192,8.2227,198400.0],["2002-02-12",8.195,8.3852,8.1604,8.2641,124000.0],["2002-02-13",8.2641,8.3506,8.2296,8.3506,113800.0],["2002-02-14",8.3506,8.437,8.3368,8.3852,94600.0],["2002-02-15",8.3886,8.6203,8.3886,8.5408,192600.0],["2002-02-19",8.5408,8.5408,8.0567,8.1466,295200.0],["2002-02-20",8.1777,8.4405,8.1777,8.4197,186600.0],["2002-02-21",8.3852,8.4128,8.1293,8.1327,326800.0],["2002-02-22",8.1777,8.3506,8.1708,8.3264,162400.0],["2002-02-25",8.3333,8.3506,8.2849,8.3333,358600.0],["2002-02-26",8.3506,8.3679,8.2849,8.3056,228400.0],["2002-02-27",8.3333,8.3506,8.2123,8.3125,209600.0],["2002-02-28",8.3333,8.3679,8.1155,8.1984,508400.0],["2002-03-01",8.2296,8.3886,8.195,8.3852,637000.0],["2002-03-04",8.2987,8.7482,8.2987,8.6964,396000.0],["2002-03-05",8.7655,8.7828,8.6549,8.6722,262200.0],["2002-03-06",8.6964,8.8174,8.6895,8.8174,242600.0],["2002-03-07",8.8174,8.8935,8.807,8.8139,316600.0],["2002-03-08",8.8693,8.9557,8.7655,8.89,308400.0],["2002-03-11",8.8866,8.9903,8.8243,8.9557,224200.0],["2002-03-12",8.9211,8.9868,8.7413,8.807,261600.0],["2002-03-13",8.8348,9.0017,8.807,8.9356,161800.0],["2002-03-14",8.9356,9.092,8.9356,9.0468,254800.0],["2002-03-15",9.0538,9.2484,9.0364,9.1859,347200.0],["2002-03-18",9.1859,9.377,9.1754,9.2901,264200.0],["2002-03-19",9.2901,9.2936,9.0434,9.1198,588400.0],["2002-03-20",9.1059,9.1685,9.0364,9.158,621600.0],["2002-03-21",9.0885,9.1337,9.0364,9.0955,1064400.0],["2002-03-22",9.0712,9.1059,9.0399,9.0573,164400.0],["2002-03-25",9.0538,9.0712,9.019,9.0468,349200.0],["2002-03-26",9.0295,9.0642,8.9704,9.0503,170200.0],["2002-03-27",9.1233,9.384,9.1233,9.3631,676200.0],["2002-03-28",9.3666,9.6377,9.3666,9.5786,930600.0],["2002-04-01",9.5786,9.7072,9.5751,9.6029,619200.0],["2002-04-02",9.6064,9.6342,9.377,9.384,402400.0],["2002-04-03",9.4187,9.4708,9.3492,9.4013,396600.0],["2002-04-04",9.4013,9.4013,9.2693,9.3701,343600.0],["2002-04-05",9.3562,9.5577,9.3562,9.5091,450200.0],["2002-04-08",9.5091,9.5091,9.3145,9.3979,272400.0],["2002-04-09",9.4361,9.6029,9.4361,9.4917,157800.0],["2002-04-10",9.4952,10.0791,9.4952,10.0235,558600.0],["2002-04-11",10.0235,10.1903,9.7141,9.7871,250200.0],["2002-04-12",9.7906,10.0895,9.7489,10.0895,356000.0],["2002-04-15",10.086,10.0895,9.8115,10.0096,239000.0],["2002-04-16",10.0096,10.2667,10.0096,10.1938,175800.0],["2002-04-17",10.2633,10.5517,10.2528,10.305,443000.0],["2002-04-18",10.2181,10.2216,9.7315,9.8253,368200.0],["2002-04-19",9.9053,10.0096,9.523,9.9574,304600.0],["2002-04-22",9.9505,9.9505,9.7315,9.8045,211600.0],["2002-04-23",9.801,9.8775,9.7454,9.8045,204000.0],["2002-04-24",9.8045,10.0791,9.7976,9.874,429800.0],["2002-04-25",9.8358,10.0791,9.7315,9.9852,544600.0],["2002-04-26",9.9887,10.0721,9.94,9.9748,288000.0],["2002-04-29",9.9783,10.02,9.7385,9.8983,236000.0],["2002-04-30",9.8983,10.305,9.8983,10.305,277200.0],["2002-05-01",10.2702,10.2737,10.0791,10.2111,190400.0],["2002-05-02",10.2702,10.6213,10.2389,10.5726,360400.0],["2002-05-03",10.5726,10.583,10.378,10.5309,292600.0],["2002-05-06",10.583,10.7047,10.4961,10.5969,238600.0],["2002-05-07",10.583,10.7533,10.4788,10.6456,214400.0],["2002-05-08",10.8089,10.948,10.7742,10.948,229200.0],["2002-05-09",10.948,11.1217,10.8889,10.9306,280200.0],["2002-05-10",10.8958,10.8958,10.444,10.5587,197400.0],["2002-05-13",10.6699,10.8089,10.6178,10.8089,168800.0],["2002-05-14",10.8402,11.3303,10.8402,11.3025,260000.0],["2002-05-15",11.2955,11.3198,10.722,10.8993,261200.0],["2002-05-16",10.8993,11.1044,10.7742,11.0348,389000.0],["2002-05-17",11.0348,11.0348,10.8194,10.941,202400.0],["2002-05-20",11.0279,11.1217,10.9028,11.0522,479000.0],["2002-05-21",11.0348,11.1113,10.8263,10.9375,211000.0],["2002-05-22",10.9132,11.0001,10.7916,10.934,186600.0],["2002-05-23",10.9132,11.2955,10.8541,11.292,247800.0],["2002-05-24",11.1739,11.2156,11.0314,11.0522,122800.0],["2002-05-28",11.0522,11.0522,10.7499,10.8263,223400.0],["2002-05-29",10.8089,10.8576,10.7047,10.7777,729800.0],["2002-05-30",10.7811,11.087,10.7811,11.0418,220600.0],["2002-05-31",11.0418,11.2225,11.0036,11.08,204000.0],["2002-06-03",11.08,11.2017,10.8784,10.9514,315000.0],["2002-06-04",10.9132,10.948,10.7846,10.8993,213400.0],["2002-06-05",10.8263,11.226,10.8228,11.2086,401200.0],["2002-06-06",11.2086,11.365,11.1217,11.1391,321800.0],["2002-06-07",11.0522,11.3059,11.0348,11.2955,344600.0],["2002-06-10",11.2434,11.4693,11.2434,11.4311,515400.0],["2002-06-11",11.4519,11.4658,11.1912,11.2538,360400.0],["2002-06-12",11.3236,11.3306,11.0444,11.1142,250600.0],["2002-06-13",11.1596,11.1596,10.8665,10.8665,279800.0],["2002-06-14",10.8595,11.2224,10.6431,11.2224,433600.0],["2002-06-17",11.2224,11.355,11.0619,11.2573,216200.0],["2002-06-18",11.17,11.341,11.17,11.2887,317200.0],["2002-06-19",11.2364,11.2538,10.9048,10.9991,321000.0],["2002-06-20",10.9991,11.0793,10.9607,10.9956,406200.0],["2002-06-21",10.9223,11.006,10.8281,10.9851,244000.0],["2002-06-24",10.9851,11.027,10.6082,10.8979,276400.0],["2002-06-25",10.9223,10.9293,10.4756,10.6257,489600.0],["2002-06-26",10.4338,10.5001,10.3256,10.4303,489800.0],["2002-06-27",10.5908,10.678,10.3849,10.5384,528600.0],["2002-06-28",10.5384,10.8176,10.5245,10.7304,1125400.0],["2002-07-01",10.8525,11.0793,10.7862,11.02,415600.0],["2002-07-02",10.9851,11.02,10.7967,10.842,380600.0],["2002-07-03",10.7653,10.8351,10.6082,10.7304,318600.0],["2002-07-05",10.7653,11.1491,10.7339,11.0409,161000.0],["2002-07-08",10.9746,11.1317,10.9432,10.9746,244200.0],["2002-07-09",10.9746,11.02,10.6431,10.6431,291400.0],["2002-07-10",10.6466,10.6466,10.4163,10.4687,182600.0],["2002-07-11",10.4687,10.5733,10.2279,10.4861,309800.0],["2002-07-12",10.4791,10.7129,10.3989,10.4512,261800.0],["2002-07-15",10.4338,10.4338,10.2,10.3814,514000.0],["2002-07-16",10.3744,10.4233,10.1302,10.2139,249400.0],["2002-07-17",10.2139,10.364,10.0848,10.172,276400.0],["2002-07-18",10.172,10.2069,10.015,10.029,234000.0],["2002-07-19",10.029,10.029,9.7009,9.7219,231200.0],["2002-07-22",9.7009,9.851,9.2892,9.4392,212600.0],["2002-07-23",9.4043,9.4916,9.1915,9.2264,214200.0],["2002-07-24",9.2229,9.7533,8.9681,9.7358,653200.0],["2002-07-25",9.7533,10.1092,9.6661,10.0848,332800.0],["2002-07-26",10.1023,10.1023,9.6835,9.7358,180600.0],["2002-07-29",9.701,10.4687,9.701,10.4338,213000.0],["2002-07-30",10.4372,10.4372,10.0499,10.1895,173000.0],["2002-07-31",10.1546,10.3954,10.0953,10.3151,202600.0],["2002-08-01",10.3989,10.7304,10.2802,10.2942,216200.0],["2002-08-02",10.2977,10.3465,9.8615,9.8789,164400.0],["2002-08-05",9.8789,10.0708,9.8754,9.9138,232400.0],["2002-08-06",10.1371,10.343,10.1371,10.2104,168200.0],["2002-08-07",10.2942,10.5698,10.2453,10.4547,155200.0],["2002-08-08",10.3675,10.7339,10.3675,10.7339,98400.0],["2002-08-09",10.6955,10.7653,10.5559,10.7129,126400.0],["2002-08-12",10.678,10.7722,10.535,10.7688,102200.0],["2002-08-13",10.7583,10.8979,10.5908,10.5943,156600.0],["2002-08-14",10.5978,10.863,10.2942,10.8525,211600.0],["2002-08-15",10.8176,10.8909,10.6536,10.7653,151200.0],["2002-08-16",10.7478,10.8909,10.7304,10.8351,105000.0],["2002-08-19",10.8176,10.9921,10.7094,10.8141,172400.0],["2002-08-20",10.8141,10.8141,10.6571,10.7513,182800.0],["2002-08-21",10.7548,10.8176,10.6571,10.8176,451400.0],["2002-08-22",10.8525,11.027,10.678,10.8141,163600.0],["2002-08-23",10.8141,10.8246,10.5733,10.6466,145200.0],["2002-08-26",10.6536,10.7304,10.535,10.7304,146600.0],["2002-08-27",10.7653,10.8351,10.5838,10.6222,163600.0],["2002-08-28",10.6082,10.6082,10.3535,10.4687,101000.0],["2002-08-29",10.4686,10.6082,10.4303,10.5419,151800.0],["2002-08-30",10.5559,10.8141,10.5559,10.7583,104600.0],["2002-09-03",10.678,10.678,10.4338,10.4931,128600.0],["2002-09-04",10.4861,10.7129,10.4512,10.7094,234400.0],["2002-09-05",10.4512,10.4547,10.015,10.1197,687800.0],["2002-09-06",10.1197,10.3151,9.9627,10.1825,432000.0],["2002-09-09",10.2069,10.3744,10.1371,10.2942,334800.0],["2002-09-10",10.2977,10.364,10.2767,10.3465,165600.0],["2002-09-11",10.3886,10.3956,10.3115,10.3535,121400.0],["2002-09-12",10.343,10.343,10.1326,10.1537,120200.0],["2002-09-13",10.1326,10.1887,9.9398,10.1467,202400.0],["2002-09-16",10.1326,10.1958,10.0976,10.1607,185600.0],["2002-09-17",10.2028,10.2519,9.9749,10.0099,179400.0],["2002-09-18",9.9398,9.9573,9.8136,9.8522,211800.0],["2002-09-19",9.8171,9.8171,9.4174,9.4174,392000.0],["2002-09-20",9.4174,9.5541,9.3262,9.4945,598600.0],["2002-09-23",9.5016,9.5016,9.3964,9.4595,314200.0],["2002-09-24",9.3262,9.3262,9.0528,9.0808,194400.0],["2002-09-25",9.0843,9.2176,8.9791,9.1369,293800.0],["2002-09-26",9.186,9.3192,9.186,9.2772,168800.0],["2002-09-27",9.2561,9.2596,8.9406,8.9721,163400.0],["2002-09-30",8.8003,8.9055,8.6951,8.8669,359400.0],["2002-10-01",9.0107,9.6418,9.0107,9.6278,562600.0],["2002-10-02",9.6313,9.6313,9.2035,9.3262,652200.0],["2002-10-03",9.3087,9.6067,9.1615,9.2246,335000.0],["2002-10-04",9.2912,9.3087,8.881,8.9476,224400.0],["2002-10-07",8.923,8.9406,8.6776,8.6846,123200.0],["2002-10-08",8.6951,8.8529,8.604,8.7653,282200.0],["2002-10-09",8.7653,8.7793,8.2744,8.299,284600.0],["2002-10-10",8.334,8.7863,8.334,8.7793,441400.0],["2002-10-11",8.9756,9.2211,8.9406,9.179,184000.0],["2002-10-14",9.1509,9.2386,8.9546,9.0493,170200.0],["2002-10-15",9.1299,9.6418,9.1299,9.5927,145000.0],["2002-10-16",9.5717,9.6769,9.2807,9.2912,151600.0],["2002-10-17",9.463,9.7294,9.4595,9.6768,90200.0],["2002-10-18",9.6768,9.7119,9.4034,9.5401,87600.0],["2002-10-21",9.5331,9.7996,9.3788,9.7961,221400.0],["2002-10-22",9.761,9.7645,9.5191,9.5576,251800.0],["2002-10-23",9.8522,9.8522,9.4139,9.6488,326600.0],["2002-10-24",9.6593,9.6593,9.3753,9.3893,328000.0],["2002-10-25",9.3893,9.782,9.3262,9.7294,222800.0],["2002-10-28",9.782,9.8346,9.6453,9.6698,161400.0],["2002-10-29",9.6663,9.747,9.5506,9.7365,259800.0],["2002-10-30",9.74,9.8031,9.6698,9.7785,179000.0],["2002-10-31",9.7785,9.8592,9.6804,9.8592,166400.0],["2002-11-01",9.9573,10.066,9.7926,10.066,185200.0],["2002-11-04",10.0976,10.0976,9.9924,9.9994,89200.0],["2002-11-05",10.0099,10.1677,9.9994,10.1607,172400.0],["2002-11-06",10.1607,10.4482,10.059,10.3781,176600.0],["2002-11-07",10.343,10.3605,10.1887,10.2554,191400.0],["2002-11-08",10.2203,10.3044,10.0099,10.0625,143200.0],["2002-11-11",10.0976,10.1502,9.8346,9.8346,146600.0],["2002-11-12",9.8381,10.1502,9.782,9.9714,137400.0],["2002-11-13",9.9714,10.2028,9.9223,10.1116,117400.0],["2002-11-14",10.1502,10.3395,10.1432,10.2659,123800.0],["2002-11-15",10.1852,10.5078,10.1677,10.5078,191200.0],["2002-11-18",10.5078,10.5218,10.4237,10.4237,394000.0],["2002-11-19",10.4833,10.5183,10.4201,10.4727,493200.0],["2002-11-20",10.4482,10.4903,10.4026,10.4692,458800.0],["2002-11-21",10.5183,10.8339,10.4762,10.8269,294600.0],["2002-11-22",10.7813,10.8724,10.5394,10.62,349800.0],["2002-11-25",10.6235,10.8339,10.4973,10.7392,208200.0],["2002-11-26",10.7111,10.7111,10.3816,10.5008,175800.0],["2002-11-27",10.5534,10.8514,10.5534,10.8409,139200.0],["2002-11-29",10.8689,10.9846,10.8689,10.9215,41200.0],["2002-12-02",10.9916,10.9951,10.8269,10.925,196600.0],["2002-12-03",10.939,10.939,10.6761,10.7041,240200.0],["2002-12-04",10.6936,10.8935,10.5183,10.8689,239400.0],["2002-12-05",10.8724,10.8724,10.5358,10.6305,138600.0],["2002-12-06",10.5604,10.8935,10.5569,10.8619,137800.0],["2002-12-09",10.8619,10.8689,10.648,10.6551,266400.0],["2002-12-10",10.6761,10.8339,10.6761,10.7848,138800.0],["2002-12-11",10.7601,10.7777,10.584,10.6369,363400.0],["2002-12-12",10.6545,10.6826,10.503,10.584,142600.0],["2002-12-13",10.5312,10.5594,10.348,10.3551,237800.0],["2002-12-16",10.3727,10.4044,10.2846,10.3762,647200.0],["2002-12-17",10.2882,10.4889,10.2776,10.3762,382800.0],["2002-12-18",10.2882,10.3093,10.0804,10.1367,256400.0],["2002-12-19",10.1367,10.1367,9.9042,9.9148,437800.0],["2002-12-20",9.9324,10.0275,9.8127,9.8127,1210400.0],["2002-12-23",9.7915,9.8866,9.7915,9.8725,469200.0],["2002-12-24",9.8796,9.9254,9.8197,9.8338,111000.0],["2002-12-26",9.8338,10.0346,9.8056,10.0064,206200.0],["2002-12-27",10.0134,10.0627,9.8549,9.869,189400.0],["2002-12-30",9.8479,9.9465,9.7035,9.9465,185000.0],["2002-12-31",9.9324,10.1261,9.8338,10.0205,147000.0],["2003-01-02",10.0029,10.2846,9.9007,10.0733,399800.0],["2003-01-03",10.0698,10.2811,10.0557,10.1719,210800.0],["2003-01-06",10.2072,10.5241,10.2001,10.4255,235400.0],["2003-01-07",10.4255,10.4537,10.3022,10.3022,128000.0],["2003-01-08",10.2952,10.2952,10.0944,10.1085,100600.0],["2003-01-09",10.1085,10.4114,10.0944,10.3727,194000.0],["2003-01-10",10.3199,10.3727,10.2424,10.2424,119400.0],["2003-01-13",10.2776,10.415,10.2776,10.3727,166600.0],["2003-01-14",10.3199,10.3199,10.1473,10.2142,167400.0],["2003-01-15",10.267,10.267,9.8725,9.8796,461000.0],["2003-01-16",9.8338,10.2882,9.8303,10.2882,303800.0],["2003-01-17",10.2846,10.3551,10.0804,10.1614,245800.0],["2003-01-21",10.186,10.2318,10.0029,10.0029,147000.0],["2003-01-22",10.0029,10.0944,9.862,9.8902,230000.0],["2003-01-23",9.862,9.9465,9.5802,9.943,367400.0],["2003-01-24",9.9465,9.9465,9.6859,9.7986,326600.0],["2003-01-27",9.7105,9.7105,9.2984,9.3055,335200.0],["2003-01-28",9.3231,9.3407,9.1857,9.2139,356000.0],["2003-01-29",9.228,9.3583,8.9533,9.3477,326200.0],["2003-01-30",9.3337,9.3372,9.0871,9.0977,276000.0],["2003-01-31",9.0519,9.2914,9.0519,9.2456,323800.0],["2003-02-03",9.2562,9.4464,9.1998,9.4464,217200.0],["2003-02-04",9.4111,9.4147,9.2245,9.3548,249200.0],["2003-02-05",9.3759,9.4675,9.0272,9.0378,219400.0],["2003-02-06",9.0343,9.2632,9.0343,9.1259,201400.0],["2003-02-07",9.1399,9.1893,9.0801,9.0906,179400.0],["2003-02-10",9.0942,9.1576,9.0871,9.1153,116800.0],["2003-02-11",9.0871,9.1153,8.8511,8.8511,264000.0],["2003-02-12",8.8159,8.9392,8.7701,8.7877,372200.0],["2003-02-13",8.7701,8.8828,8.756,8.8687,165000.0],["2003-02-14",8.8687,8.8828,8.7314,8.823,307600.0],["2003-02-18",8.8406,8.9004,8.7279,8.7983,456000.0],["2003-02-19",8.7807,8.7948,8.6997,8.7349,423200.0],["2003-02-20",8.7349,8.7701,8.5165,8.5236,364400.0],["2003-02-21",8.5517,8.7349,8.5306,8.7314,343600.0],["2003-02-24",8.7314,8.7314,8.4531,8.4531,324400.0],["2003-02-25",8.4179,8.5341,8.3193,8.5165,248200.0],["2003-02-26",8.5236,8.5236,8.3792,8.3792,220000.0],["2003-02-27",8.3122,8.4285,8.3122,8.3651,351600.0],["2003-02-28",8.4179,8.6328,8.4073,8.6257,350600.0],["2003-03-03",8.6609,8.7419,8.4848,8.4919,187800.0],["2003-03-04",8.4919,8.4919,8.1854,8.1995,279600.0],["2003-03-05",8.1995,8.3334,8.1361,8.1397,410200.0],["2003-03-06",8.1185,8.2242,8.1115,8.1185,373400.0],["2003-03-07",8.0481,8.108,8.041,8.0516,202600.0],["2003-03-10",8.0305,8.0692,7.872,7.9565,303200.0],["2003-03-11",7.9952,8.0305,7.9072,7.9248,218000.0],["2003-03-12",7.9035,7.9213,7.8327,7.8965,226400.0],["2003-03-13",7.9496,8.2473,7.9142,8.2438,186800.0],["2003-03-14",8.2083,8.2083,8.1126,8.1162,335200.0],["2003-03-17",8.1233,8.3714,8.0347,8.3714,323000.0],["2003-03-18",8.5061,8.6478,8.4635,8.6336,375800.0],["2003-03-19",8.6478,8.701,8.5096,8.6372,546200.0],["2003-03-20",8.5769,8.6053,8.4812,8.6053,213400.0],["2003-03-21",8.6478,9.0589,8.6336,9.0589,337800.0],["2003-03-24",9.0589,9.0589,8.6017,8.7187,266200.0],["2003-03-25",8.7364,8.7435,8.4848,8.5061,403200.0],["2003-03-26",8.5415,8.6691,8.5415,8.6336,201600.0],["2003-03-27",8.6336,8.6478,8.3643,8.5131,206000.0],["2003-03-28",8.506,8.5698,8.4139,8.5698,206000.0],["2003-03-31",8.4529,8.6833,8.3678,8.6301,412400.0],["2003-04-01",8.701,9.0022,8.4068,8.6195,263000.0],["2003-04-02",8.7541,8.8959,8.7187,8.825,164600.0],["2003-04-03",8.9136,8.9278,8.6903,8.7471,214000.0],["2003-04-04",8.8357,8.8853,8.5805,8.5947,164800.0],["2003-04-07",8.7719,8.8959,8.7506,8.7931,223600.0],["2003-04-08",8.8711,8.8959,8.6478,8.701,184000.0],["2003-04-09",8.6833,8.8179,8.5592,8.5592,164200.0],["2003-04-10",8.5592,8.7258,8.5592,8.6159,105400.0],["2003-04-11",8.7187,8.7364,8.4883,8.5202,103800.0],["2003-04-14",8.5415,8.7258,8.5061,8.7116,156800.0],["2003-04-15",8.7116,8.7541,8.5273,8.74,121200.0],["2003-04-16",8.74,8.8073,8.7187,8.7577,300400.0],["2003-04-17",8.7648,8.7754,8.6904,8.7293,115800.0],["2003-04-21",8.7471,8.7896,8.7152,8.7187,196200.0],["2003-04-22",8.7187,8.9065,8.5805,8.903,355600.0],["2003-04-23",8.9384,8.9845,8.7577,8.8924,228000.0],["2003-04-24",8.8959,9.2503,8.8959,9.1653,1236600.0],["2003-04-25",9.1972,9.1972,9.0093,9.0944,223600.0],["2003-04-28",9.0944,9.4736,9.0944,9.3744,241400.0],["2003-04-29",9.4453,9.4453,9.3035,9.3815,212600.0],["2003-04-30",9.3567,9.6296,9.2858,9.5693,294200.0],["2003-05-01",9.5339,9.5339,9.1582,9.2645,294400.0],["2003-05-02",9.2645,9.4807,9.261,9.4382,255600.0],["2003-05-05",9.4382,9.5693,9.4134,9.4984,164600.0],["2003-05-06",9.4984,9.4984,9.3815,9.463,183600.0],["2003-05-07",9.4275,9.463,9.2964,9.385,171800.0],["2003-05-08",9.3141,9.3921,9.183,9.1972,173000.0],["2003-05-09",9.1972,9.4134,9.1972,9.3744,149200.0],["2003-05-12",9.346,9.5799,9.346,9.5516,209600.0],["2003-05-13",9.5162,9.5162,9.3744,9.4134,115600.0],["2003-05-14",9.4382,9.4417,9.261,9.2858,153000.0],["2003-05-15",9.2681,9.3815,9.1263,9.222,304800.0],["2003-05-16",9.2326,9.261,9.1794,9.2043,88400.0],["2003-05-19",9.144,9.1724,9.1263,9.1334,200400.0],["2003-05-20",9.1511,9.2539,9.1511,9.183,173400.0],["2003-05-21",9.1795,9.1795,9.066,9.0767,130600.0],["2003-05-22",9.0731,9.1794,9.0483,9.1511,305000.0],["2003-05-23",9.1511,9.1972,9.1298,9.1688,217800.0],["2003-05-27",9.1653,9.3141,9.0625,9.3141,360400.0],["2003-05-28",9.3141,9.3886,9.2184,9.3496,205200.0],["2003-05-29",9.3283,9.3779,9.2681,9.2716,135000.0],["2003-05-30",9.2858,9.5622,9.261,9.4878,171400.0],["2003-06-02",9.5693,9.7182,9.5091,9.5658,173000.0],["2003-06-03",9.5622,9.6898,9.5126,9.6154,187200.0],["2003-06-04",9.6615,9.8103,9.6508,9.782,196000.0],["2003-06-05",9.7891,9.8422,9.7288,9.7572,222200.0],["2003-06-06",9.7572,9.8103,9.6083,9.6473,211800.0],["2003-06-09",9.5693,9.5729,9.4098,9.4559,217600.0],["2003-06-10",9.4275,9.5622,9.4275,9.5587,179400.0],["2003-06-11",9.548,9.5943,9.4946,9.5729,152800.0],["2003-06-12",9.5836,9.7475,9.5373,9.6834,208400.0],["2003-06-13",9.7083,9.7439,9.6371,9.6691,211000.0],["2003-06-16",9.7154,10.029,9.7154,9.9933,499200.0],["2003-06-17",9.9933,10.175,9.9078,10.1465,582600.0],["2003-06-18",10.1465,10.1964,10.0111,10.0788,574400.0],["2003-06-19",10.0895,10.1251,9.9328,9.9613,277200.0],["2003-06-20",9.9933,10.0468,9.9328,10.0254,988200.0],["2003-06-23",10.0254,10.0575,9.8473,9.8864,383600.0],["2003-06-24",9.8864,10.0575,9.8864,10.0218,284600.0],["2003-06-25",10.0575,10.0824,9.89,9.9043,318000.0],["2003-06-26",9.9221,10.1358,9.8758,10.1002,254400.0],["2003-06-27",10.1358,10.1821,10.029,10.0396,325600.0],["2003-06-30",10.118,10.118,9.9613,9.9648,996200.0],["2003-07-01",9.9648,10.1073,9.7903,10.1073,430800.0],["2003-07-02",10.1501,10.2819,10.1002,10.1821,378800.0],["2003-07-03",10.1821,10.2106,10.0681,10.0895,164800.0],["2003-07-07",10.118,10.3247,10.118,10.2926,255800.0],["2003-07-08",10.1964,10.4102,10.1857,10.371,209000.0],["2003-07-09",10.3496,10.3496,10.1679,10.2641,283800.0],["2003-07-10",10.1786,10.2,10.029,10.118,258400.0],["2003-07-11",10.1358,10.2605,10.1358,10.1679,213600.0],["2003-07-14",10.2427,10.2427,10.118,10.1501,389600.0],["2003-07-15",10.1251,10.2926,10.0646,10.1251,204600.0],["2003-07-16",10.1394,10.1536,9.9826,10.0646,156400.0],["2003-07-17",10.0218,10.1501,9.9755,9.9791,177800.0],["2003-07-18",9.9791,10.1536,9.9719,10.1536,197600.0],["2003-07-21",10.1536,10.1536,9.9363,10.0147,162800.0],["2003-07-22",9.9933,10.1964,9.9755,10.1964,319000.0],["2003-07-23",10.0111,10.118,9.6549,9.8864,541600.0],["2003-07-24",9.8864,9.8864,9.6477,9.7582,475800.0],["2003-07-25",9.8116,9.8294,9.548,9.8045,374400.0],["2003-07-28",9.8081,9.8615,9.7083,9.7796,315200.0],["2003-07-29",9.833,9.8366,9.5658,9.6905,291000.0],["2003-07-30",9.7261,9.7617,9.5124,9.7617,273800.0],["2003-07-31",9.7974,9.9363,9.7119,9.7226,294200.0],["2003-08-01",9.6905,9.7154,9.4518,9.5979,223200.0],["2003-08-04",9.5979,9.6727,9.3342,9.605,314400.0],["2003-08-05",9.5836,9.6442,9.4518,9.4696,197800.0],["2003-08-06",9.4946,9.662,9.3378,9.5836,326600.0],["2003-08-07",9.548,9.548,9.2594,9.3984,282200.0],["2003-08-08",9.4411,9.5052,9.3556,9.4803,294800.0],["2003-08-11",9.4589,9.5516,9.3948,9.5516,272000.0],["2003-08-12",9.523,9.6941,9.4874,9.6584,177200.0],["2003-08-13",9.6727,9.6905,9.5658,9.5729,327800.0],["2003-08-14",9.5836,9.7546,9.5302,9.6656,181200.0],["2003-08-15",9.7261,9.7724,9.5907,9.7724,107800.0],["2003-08-18",9.7903,9.8508,9.7083,9.7546,225200.0],["2003-08-19",9.7546,9.9434,9.7546,9.9434,218800.0],["2003-08-20",9.9114,9.9862,9.8223,9.9791,193400.0],["2003-08-21",9.9826,10.0147,9.9043,9.9755,251200.0],["2003-08-22",9.9933,10.029,9.9185,9.9577,307600.0],["2003-08-25",9.9043,9.9328,9.7903,9.8437,182200.0],["2003-08-26",9.8152,9.9043,9.719,9.9043,203200.0],["2003-08-27",9.9043,9.9577,9.8259,9.9541,149000.0],["2003-08-28",9.9399,10.0396,9.8508,10.004,311000.0],["2003-08-29",10.0111,10.0218,9.9577,9.9577,348800.0],["2003-09-02",9.9648,10.1323,9.9149,10.118,245400.0],["2003-09-03",10.118,10.3104,10.0575,10.2285,283400.0],["2003-09-04",10.2285,10.3353,10.2,10.2427,295200.0],["2003-09-05",10.1893,10.2712,10.0503,10.0681,228600.0],["2003-09-08",10.0575,10.2783,10.0218,10.1857,199800.0],["2003-09-09",10.1857,10.3175,10.1572,10.289,344200.0],["2003-09-10",10.2605,10.2605,10.0539,10.061,288000.0],["2003-09-11",10.0288,10.129,9.8927,10.1219,404200.0],["2003-09-12",10.061,10.1505,9.8892,10.1505,453200.0],["2003-09-15",10.1469,10.1684,9.9894,10.0789,377000.0],["2003-09-16",10.061,10.2007,10.0539,10.2007,300400.0],["2003-09-17",10.1505,10.1505,10.0216,10.0789,347400.0],["2003-09-18",10.0753,10.1577,9.9715,10.1577,419600.0],["2003-09-19",10.1505,10.1935,10.0646,10.1219,280400.0],["2003-09-22",10.0324,10.129,9.925,10.129,297000.0],["2003-09-23",10.1147,10.172,10.0539,10.1577,167200.0],["2003-09-24",10.1577,10.1577,9.95,10.0789,438800.0],["2003-09-25",10.1326,10.2114,9.9035,9.9071,312000.0],["2003-09-26",9.882,10.0753,9.839,9.839,577800.0],["2003-09-29",9.8784,9.9572,9.7388,9.9572,491800.0],["2003-09-30",9.8892,9.9035,9.7925,9.8283,435000.0],["2003-10-01",9.8426,10.2723,9.8354,10.1935,461600.0],["2003-10-02",10.1935,10.2615,10.0968,10.2007,290000.0],["2003-10-03",10.2973,10.4083,10.2615,10.2937,362200.0],["2003-10-06",10.2937,10.2937,10.2257,10.2758,254000.0],["2003-10-07",10.2758,10.3009,10.2042,10.3009,302400.0],["2003-10-08",10.3009,10.3009,10.0574,10.1183,393200.0],["2003-10-09",10.1863,10.3224,9.993,10.1326,379400.0],["2003-10-10",10.1255,10.1971,10.0037,10.1111,255400.0],["2003-10-13",10.1004,10.326,10.0861,10.1613,197600.0],["2003-10-14",10.1863,10.2365,10.0073,10.129,265800.0],["2003-10-15",10.1863,10.2293,10.061,10.1398,196200.0],["2003-10-16",10.1147,10.2544,10.0646,10.1756,151200.0],["2003-10-17",10.2221,10.2973,10.1076,10.2114,273000.0],["2003-10-20",10.2042,10.3009,10.0467,10.104,228600.0],["2003-10-21",10.104,10.104,9.8319,9.9643,583600.0],["2003-10-22",9.8748,9.8748,9.4416,9.5562,767600.0],["2003-10-23",9.4953,9.4953,9.259,9.438,647600.0],["2003-10-24",9.3664,9.3664,9.1766,9.2554,413600.0],["2003-10-27",9.327,9.4881,9.2339,9.3342,421200.0],["2003-10-28",9.3449,9.5454,9.2769,9.5454,448200.0],["2003-10-29",9.506,9.506,9.4058,9.481,264000.0],["2003-10-30",9.4881,9.8068,9.4523,9.703,522400.0],["2003-10-31",9.7209,9.771,9.5562,9.6027,179600.0],["2003-11-03",9.6027,9.7746,9.6027,9.7531,220600.0],["2003-11-04",9.7245,9.7352,9.6135,9.6851,226000.0],["2003-11-05",9.6672,9.7674,9.6314,9.7388,249200.0],["2003-11-06",9.7567,9.8605,9.6672,9.8605,209200.0],["2003-11-07",9.8784,9.9106,9.8104,9.8641,383600.0],["2003-11-10",9.8605,9.8963,9.6385,9.6851,378200.0],["2003-11-11",9.6493,9.6493,9.5419,9.5991,195000.0],["2003-11-12",9.5956,9.8462,9.5956,9.8462,201200.0],["2003-11-13",9.8283,9.8569,9.7567,9.8569,192200.0],["2003-11-14",9.8999,9.9357,9.7782,9.7889,309200.0],["2003-11-17",9.7746,9.7746,9.5633,9.7316,410800.0],["2003-11-18",9.7746,9.8641,9.5848,9.5884,199800.0],["2003-11-19",9.5956,9.7782,9.5347,9.703,201600.0],["2003-11-20",9.6672,9.6922,9.5096,9.5526,165200.0],["2003-11-21",9.5956,9.6672,9.5741,9.6278,151200.0],["2003-11-24",9.6672,9.9536,9.6457,9.9536,392400.0],["2003-11-25",9.9536,9.9894,9.839,9.9894,336800.0],["2003-11-26",10.0252,10.2007,10.0252,10.1398,352400.0],["2003-11-28",10.1792,10.1828,10.0968,10.1326,182800.0],["2003-12-01",10.2042,10.326,10.1899,10.2579,244800.0],["2003-12-02",10.2758,10.2758,10.1684,10.2042,350000.0],["2003-12-03",10.1147,10.2114,10.0288,10.0395,524000.0],["2003-12-04",10.0395,10.1756,9.9787,10.1505,406000.0],["2003-12-05",10.1183,10.1827,10.0001,10.0109,211000.0],["2003-12-08",10.0216,10.5157,10.0216,10.5086,483800.0],["2003-12-09",10.5086,10.5229,10.3725,10.3833,506800.0],["2003-12-10",10.3833,10.4012,10.3116,10.394,345200.0],["2003-12-11",10.385,10.6441,10.3562,10.6441,365200.0],["2003-12-12",10.5973,10.824,10.4642,10.7844,559200.0],["2003-12-15",10.9428,10.9428,10.6729,10.6909,481800.0],["2003-12-16",10.7053,10.7556,10.6117,10.752,179400.0],["2003-12-17",10.7233,10.7233,10.5289,10.6621,288000.0],["2003-12-18",10.6333,10.7772,10.5541,10.7772,196600.0],["2003-12-19",10.7412,10.806,10.6333,10.806,284200.0],["2003-12-22",10.7772,10.842,10.6981,10.842,185000.0],["2003-12-23",10.842,10.9967,10.8384,10.9176,205000.0],["2003-12-24",10.8132,10.914,10.8024,10.9032,60800.0],["2003-12-26",10.9392,10.9931,10.9212,10.9535,77400.0],["2003-12-29",10.9176,11.0327,10.8996,10.9463,274200.0],["2003-12-30",10.9572,10.9572,10.8708,10.9212,228400.0],["2003-12-31",10.9572,11.0471,10.7844,10.7844,504000.0],["2004-01-02",10.8312,10.9643,10.8312,10.8852,478000.0],["2004-01-05",10.9392,11.0183,10.8996,10.9571,242400.0],["2004-01-06",10.9679,11.0219,10.932,10.9535,301000.0],["2004-01-07",10.9679,10.9751,10.8672,10.9715,196800.0],["2004-01-08",10.9679,11.0111,10.9212,10.9643,245400.0],["2004-01-09",10.9212,10.9392,10.7053,10.7233,393600.0],["2004-01-12",10.7376,10.8636,10.7233,10.86,284200.0],["2004-01-13",10.86,10.9356,10.8024,10.9176,234800.0],["2004-01-14",10.9392,11.0435,10.9392,11.0327,203200.0],["2004-01-15",10.9967,11.0579,10.8492,10.9643,189400.0],["2004-01-16",10.9392,10.9967,10.8708,10.8708,223600.0],["2004-01-20",10.8708,11.0471,10.86,10.9104,320000.0],["2004-01-21",10.9212,11.0651,10.914,11.0147,214400.0],["2004-01-22",10.9931,11.0219,10.896,10.9032,271600.0],["2004-01-23",10.9032,10.9931,10.8996,10.9392,359600.0],["2004-01-26",10.9751,10.9931,10.8528,10.9068,174000.0],["2004-01-27",10.9068,10.9715,10.8816,10.9032,230400.0],["2004-01-28",10.9032,11.0111,10.8708,10.896,393200.0],["2004-01-29",10.932,11.0615,10.7592,10.7916,547800.0],["2004-01-30",10.8132,10.8672,10.6153,10.6477,479800.0],["2004-02-02",10.6477,10.6837,10.5253,10.5793,374200.0],["2004-02-03",10.5793,10.5937,10.4354,10.4642,389600.0],["2004-02-04",10.4354,10.4354,10.2914,10.3706,548800.0],["2004-02-05",10.3742,10.4534,10.3454,10.349,369600.0],["2004-02-06",10.4246,10.5433,10.3814,10.4678,602200.0],["2004-02-09",10.4929,10.5469,10.4462,10.4822,545800.0],["2004-02-10",10.4714,10.4822,10.3634,10.3994,632800.0],["2004-02-11",10.4102,10.4714,10.3202,10.4714,669000.0],["2004-02-12",10.4354,10.5073,10.3634,10.4102,242000.0],["2004-02-13",10.4354,10.5037,10.3274,10.3418,415400.0],["2004-02-17",10.3634,10.4858,10.3382,10.4534,360200.0],["2004-02-18",10.4354,10.4894,10.1835,10.2231,507400.0],["2004-02-19",10.2842,10.2914,10.0575,10.0575,533200.0],["2004-02-20",10.0216,10.0324,9.8524,9.9424,411200.0],["2004-02-23",9.9712,9.9856,9.8093,9.8812,283000.0],["2004-02-24",9.8704,10.0755,9.7877,9.9856,253200.0],["2004-02-25",9.9748,9.9964,9.9136,9.9496,303800.0],["2004-02-26",9.9532,9.9856,9.7985,9.9676,408800.0],["2004-02-27",9.9676,10.2267,9.9244,10.1655,546200.0],["2004-03-01",10.1835,10.3634,10.1763,10.3598,490200.0],["2004-03-02",10.385,10.4678,10.3742,10.4534,495800.0],["2004-03-03",10.4174,10.4426,10.3202,10.4066,343000.0],["2004-03-04",10.3634,10.5037,10.3274,10.5037,197400.0],["2004-03-05",10.4606,10.5901,10.4498,10.5469,207400.0],["2004-03-08",10.5793,10.6153,10.4354,10.4534,191800.0],["2004-03-09",10.4534,10.4714,10.3382,10.3526,216000.0],["2004-03-10",10.3886,10.4174,10.1511,10.1871,270000.0],["2004-03-11",10.1871,10.4354,10.1403,10.1691,321400.0],["2004-03-12",10.2555,10.367,10.1331,10.367,171800.0],["2004-03-15",10.3326,10.3326,10.0976,10.1265,240800.0],["2004-03-16",10.1808,10.311,10.0397,10.1518,257000.0],["2004-03-17",10.2169,10.3543,10.2169,10.3363,210200.0],["2004-03-18",10.2712,10.3146,10.0976,10.2675,224600.0],["2004-03-19",10.2712,10.3977,10.1301,10.1591,193400.0],["2004-03-22",10.1591,10.1591,9.8516,9.9204,238000.0],["2004-03-23",9.9818,10.0578,9.9095,10.018,215200.0],["2004-03-24",9.9963,10.0542,9.9167,9.9348,197800.0],["2004-03-25",10.018,10.3616,9.9818,10.2856,289400.0],["2004-03-26",10.2567,10.3254,10.141,10.1663,263400.0],["2004-03-29",10.2567,10.4809,10.235,10.3688,227400.0],["2004-03-30",10.3688,10.5641,10.3688,10.5641,186600.0],["2004-03-31",10.5243,10.5243,10.3399,10.4882,162000.0],["2004-04-01",10.5243,10.7413,10.5171,10.7305,257600.0],["2004-04-02",10.8571,10.9185,10.7594,10.7594,318600.0],["2004-04-05",10.8064,10.8137,10.7124,10.7413,171800.0],["2004-04-06",10.6871,10.7052,10.575,10.575,196200.0],["2004-04-07",10.6039,10.669,10.4628,10.5424,203800.0],["2004-04-08",10.669,10.669,10.4556,10.4701,173600.0],["2004-04-12",10.5062,10.7522,10.5062,10.7196,157600.0],["2004-04-13",10.8064,10.8173,10.5171,10.5171,266400.0],["2004-04-14",10.5243,10.5786,10.2965,10.3869,343000.0],["2004-04-15",10.4231,10.575,10.4231,10.5063,220200.0],["2004-04-16",10.5062,10.7088,10.4773,10.6509,331800.0],["2004-04-19",10.6871,10.6979,10.5786,10.669,451000.0],["2004-04-20",10.6328,10.7847,10.4918,10.4918,243400.0],["2004-04-21",10.4158,10.4882,10.3218,10.3869,178200.0],["2004-04-22",10.3869,10.8498,10.3652,10.8137,277400.0],["2004-04-23",10.7956,10.8209,10.5967,10.7413,248200.0],["2004-04-26",10.7956,10.9728,10.7594,10.9041,256600.0],["2004-04-27",10.8968,11.0921,10.8498,11.0596,325400.0],["2004-04-28",11.0307,11.0343,10.7594,10.7992,330200.0],["2004-04-29",10.8137,10.886,10.5677,10.6871,257200.0],["2004-04-30",10.6871,10.7883,10.5243,10.5786,282000.0],["2004-05-03",10.5605,10.6581,10.452,10.6328,411400.0],["2004-05-04",10.6147,10.6473,10.4339,10.5279,419400.0],["2004-05-05",10.5424,10.5967,10.4231,10.4556,252600.0],["2004-05-06",10.3797,10.4267,10.2025,10.3435,319400.0],["2004-05-07",10.3471,10.452,10.0723,10.0723,298000.0],["2004-05-10",10.0361,10.1735,9.971,10.0361,255800.0],["2004-05-11",10.0831,10.2929,10.0723,10.1771,220400.0],["2004-05-12",10.2097,10.2784,10.0108,10.2459,315800.0],["2004-05-13",10.2169,10.2639,10.1157,10.1808,156000.0],["2004-05-14",10.1446,10.2314,9.9674,9.9927,266800.0],["2004-05-17",9.9891,10.0506,9.754,9.8914,334200.0],["2004-05-18",9.9276,10.0361,9.8733,9.9276,229800.0],["2004-05-19",10.0216,10.2748,9.8553,9.9204,277400.0],["2004-05-20",9.9384,10.1048,9.8914,10.0325,189600.0],["2004-05-21",10.0723,10.2567,9.9818,10.0614,139800.0],["2004-05-24",10.0831,10.2676,9.9855,10.0578,245200.0],["2004-05-25",10.0903,10.4086,10.0216,10.3652,440000.0],["2004-05-26",10.3326,10.4122,10.2242,10.3616,99600.0],["2004-05-27",10.3616,10.5713,10.2422,10.4158,183600.0],["2004-05-28",10.405,10.4882,10.3977,10.4086,167800.0],["2004-06-01",10.3616,10.5786,10.3435,10.5496,153400.0],["2004-06-02",10.5786,10.5786,10.4194,10.4809,160600.0],["2004-06-03",10.4339,10.4375,10.3543,10.3977,200400.0],["2004-06-04",10.4882,10.5496,10.4339,10.4737,160600.0],["2004-06-07",10.4773,10.716,10.4773,10.7124,143400.0],["2004-06-08",10.5424,10.7486,10.5243,10.6907,279200.0],["2004-06-09",10.6509,10.7594,10.4375,10.4448,229400.0],["2004-06-10",10.4448,10.5352,10.4339,10.5243,217000.0],["2004-06-14",10.468,10.4825,10.3408,10.4498,286400.0],["2004-06-15",10.4862,10.6316,10.4862,10.6097,231800.0],["2004-06-16",10.6425,10.7043,10.4135,10.7043,247200.0],["2004-06-17",10.6679,10.8133,10.5407,10.7697,297400.0],["2004-06-18",10.8133,10.9769,10.8133,10.9732,434000.0],["2004-06-21",10.955,10.955,10.7515,10.8533,279200.0],["2004-06-22",10.8533,10.9769,10.7551,10.9441,226200.0],["2004-06-23",10.9042,11.0423,10.9042,11.0314,543600.0],["2004-06-24",11.0495,11.1041,10.9841,11.0641,239600.0],["2004-06-25",11.075,11.2676,11.035,11.2676,495200.0],["2004-06-28",11.2676,11.5766,11.2095,11.3948,433000.0],["2004-06-29",11.3985,11.5402,11.3221,11.4348,267400.0],["2004-06-30",11.4494,11.5148,11.3585,11.5039,244800.0],["2004-07-01",11.5039,11.5221,11.3367,11.3512,286400.0],["2004-07-02",11.3767,11.413,11.2313,11.3621,135400.0],["2004-07-06",11.304,11.4094,11.1004,11.1659,256600.0],["2004-07-07",11.1768,11.3948,11.1768,11.2676,202400.0],["2004-07-08",11.1949,11.3076,11.0859,11.0895,167400.0],["2004-07-09",11.1113,11.2386,11.0895,11.1877,80200.0],["2004-07-12",11.1877,11.2495,10.9987,11.1695,135800.0],["2004-07-13",11.2058,11.2894,11.1586,11.2349,102400.0],["2004-07-14",11.1804,11.3912,11.0241,11.2276,237800.0],["2004-07-15",11.264,11.3367,11.2058,11.2422,105000.0],["2004-07-16",11.2422,11.2604,11.0423,11.1768,228000.0],["2004-07-19",11.224,11.224,11.0241,11.0859,172600.0],["2004-07-20",11.0677,11.184,11.0495,11.1768,177800.0],["2004-07-21",11.1949,11.2276,10.9042,10.9042,345200.0],["2004-07-22",10.9223,11.2749,10.7224,11.2713,437400.0],["2004-07-23",11.2313,11.304,11.0568,11.1295,288600.0],["2004-07-26",11.1659,11.2167,11.035,11.0968,284000.0],["2004-07-27",11.1222,11.2495,11.075,11.1695,313600.0],["2004-07-28",11.1731,11.1913,10.9805,11.1331,302000.0],["2004-07-29",11.2131,11.3876,11.1586,11.3549,349800.0],["2004-07-30",11.3222,11.3222,11.1731,11.1949,200200.0],["2004-08-02",11.1404,11.4603,11.1222,11.4057,482800.0],["2004-08-03",11.5148,11.5221,11.373,11.4385,582000.0],["2004-08-04",11.3948,11.5839,11.2822,11.5402,398200.0],["2004-08-05",11.5112,11.5402,11.1077,11.1441,281000.0],["2004-08-06",11.0895,11.1259,10.9405,11.035,306400.0],["2004-08-09",11.0932,11.3076,11.0823,11.2604,401800.0],["2004-08-10",11.3331,11.6057,11.3076,11.5911,565000.0],["2004-08-11",11.5402,11.5948,11.2567,11.5402,651200.0],["2004-08-12",11.5221,11.5221,11.3185,11.344,296400.0],["2004-08-13",11.413,11.4385,11.2531,11.2858,170000.0],["2004-08-16",11.2676,11.6057,11.2676,11.5948,167600.0],["2004-08-17",11.6311,11.6311,11.4857,11.533,193600.0],["2004-08-18",11.4675,11.7292,11.3767,11.7292,138000.0],["2004-08-19",11.6856,11.6856,11.4494,11.5293,259200.0],["2004-08-20",11.5802,11.722,11.533,11.6856,262400.0],["2004-08-23",11.7111,11.7765,11.533,11.533,202800.0],["2004-08-24",11.6166,11.7874,11.5984,11.6893,219400.0],["2004-08-25",11.7365,11.8565,11.5729,11.8565,348800.0],["2004-08-26",11.8964,12.0455,11.8819,11.8964,390000.0],["2004-08-27",11.9255,12.0309,11.8128,11.9001,513400.0],["2004-08-30",11.8964,12.0564,11.8565,11.9946,434200.0],["2004-08-31",12.0309,12.1763,11.9582,12.0891,241200.0],["2004-09-01",12.0891,12.2926,11.9946,12.2563,526200.0],["2004-09-02",12.2127,12.4744,12.169,12.4525,345800.0],["2004-09-03",12.3871,12.5034,12.3762,12.4671,275400.0],["2004-09-07",12.6125,12.7579,12.558,12.7106,522600.0],["2004-09-08",12.7106,12.7397,12.3762,12.3762,486400.0],["2004-09-09",12.4126,12.5398,12.3944,12.5143,439400.0],["2004-09-10",12.4853,12.4853,12.3471,12.4271,214800.0],["2004-09-13",12.4837,12.5165,12.3997,12.4107,235400.0],["2004-09-14",12.4107,12.4107,12.2099,12.272,234000.0],["2004-09-15",12.2464,12.3669,12.2099,12.345,234200.0],["2004-09-16",12.4107,12.6443,12.4107,12.6041,179000.0],["2004-09-17",12.6881,12.7355,12.48,12.5749,320600.0],["2004-09-20",12.5019,12.6808,12.4691,12.5202,121400.0],["2004-09-21",12.5384,12.699,12.5384,12.6078,215600.0],["2004-09-22",12.5749,12.6005,12.3413,12.5567,237200.0],["2004-09-23",12.5384,12.6041,12.4691,12.4873,129800.0],["2004-09-24",12.4472,12.6735,12.4472,12.4508,169000.0],["2004-09-27",12.4508,12.4508,12.0201,12.1625,351400.0],["2004-09-28",12.1369,12.5202,12.1369,12.4727,257400.0],["2004-09-29",12.4472,12.6187,12.4107,12.5275,218800.0],["2004-09-30",12.5421,12.9181,12.5202,12.8086,349600.0],["2004-10-01",12.8305,12.9619,12.6881,12.8998,323000.0],["2004-10-04",12.9765,13.0531,12.8414,12.9071,185600.0],["2004-10-05",12.9071,12.9217,12.71,12.7757,172600.0],["2004-10-06",12.7757,13.1371,12.6479,13.1371,303000.0],["2004-10-07",13.086,13.086,12.6297,12.6333,222000.0],["2004-10-08",12.5932,12.7027,12.4216,12.4691,204400.0],["2004-10-11",12.4837,12.637,12.4837,12.6224,100400.0],["2004-10-12",12.564,12.6114,12.3231,12.5567,157000.0],["2004-10-13",12.6443,12.648,12.0858,12.1114,258200.0],["2004-10-14",12.115,12.3413,12.0968,12.2282,214800.0],["2004-10-15",12.2282,12.6297,12.2282,12.2829,218800.0],["2004-10-18",12.2099,12.3888,12.0274,12.3158,225200.0],["2004-10-19",12.3523,12.4691,12.3523,12.4107,665800.0],["2004-10-20",12.3742,12.5019,12.272,12.4326,228200.0],["2004-10-21",12.4472,12.6954,12.3377,12.5932,219200.0],["2004-10-22",12.6114,12.8962,12.4946,12.4946,252600.0],["2004-10-25",12.5202,12.8487,12.4837,12.6844,216200.0],["2004-10-26",12.6771,12.867,12.3596,12.8122,243000.0],["2004-10-27",12.8122,13.1079,12.7794,13.0203,337000.0],["2004-10-28",13.1225,13.2575,12.9765,13.0568,789400.0],["2004-10-29",13.0495,13.232,12.9363,13.086,305200.0],["2004-11-01",13.0896,13.232,12.9655,13.2174,193400.0],["2004-11-02",13.2867,13.3743,13.0276,13.1115,372600.0],["2004-11-03",13.2685,13.5751,13.2685,13.5422,333800.0],["2004-11-04",13.5422,13.9182,13.4619,13.9182,381400.0],["2004-11-05",13.9073,14.0934,13.6299,13.7613,384200.0],["2004-11-08",13.7248,13.7248,13.4364,13.4364,409400.0],["2004-11-09",13.378,13.7503,13.2904,13.7248,411200.0],["2004-11-10",13.681,13.9146,13.67,13.9036,212200.0],["2004-11-11",13.9036,14.181,13.8708,14.181,288000.0],["2004-11-12",14.181,14.3088,14.0241,14.3088,150800.0],["2004-11-15",14.3088,14.3088,14.0788,14.2686,260200.0],["2004-11-16",14.2358,14.2577,13.9474,13.9766,244200.0],["2004-11-17",14.0533,14.4548,14.046,14.1737,266000.0],["2004-11-18",14.1445,14.1993,13.8416,14.035,255200.0],["2004-11-19",13.9985,13.9985,13.6591,13.9766,244800.0],["2004-11-22",13.9876,14.2686,13.9146,14.2686,209800.0],["2004-11-23",14.265,14.265,13.8744,14.1153,225200.0],["2004-11-24",14.108,14.4037,14.0168,14.4037,263600.0],["2004-11-26",14.4183,14.4365,14.2723,14.3124,67400.0],["2004-11-29",14.3453,14.3964,13.9985,14.3635,346800.0],["2004-11-30",14.3088,14.5424,14.1956,14.5424,486200.0],["2004-12-01",14.6008,14.8381,14.5971,14.7176,370800.0],["2004-12-02",14.6738,14.8162,14.411,14.5205,256800.0],["2004-12-03",14.5022,14.6665,14.3964,14.473,238800.0],["2004-12-06",14.4,14.4949,14.2577,14.4256,244600.0],["2004-12-07",14.4548,14.4548,14.2175,14.2175,355200.0],["2004-12-08",14.2175,14.4256,14.1993,14.2942,221600.0],["2004-12-09",14.254,14.4183,14.0533,14.2978,263400.0],["2004-12-10",14.254,14.3489,14.1336,14.2942,209400.0],["2004-12-13",14.3638,14.4004,14.2319,14.4004,170000.0],["2004-12-14",14.4188,14.6093,14.4188,14.591,258000.0],["2004-12-15",14.5837,14.6863,14.5067,14.6863,215200.0],["2004-12-16",14.6203,14.7009,14.4774,14.6716,315600.0],["2004-12-17",14.7082,14.7485,14.3015,14.5873,358600.0],["2004-12-20",14.5873,14.7192,14.4737,14.4994,174800.0],["2004-12-21",14.5837,14.591,14.3235,14.3455,377200.0],["2004-12-22",14.4298,14.7009,14.4188,14.6679,204800.0],["2004-12-23",14.5837,14.6533,14.4737,14.5837,234400.0],["2004-12-27",14.6569,14.6606,14.3638,14.4004,186200.0],["2004-12-28",14.3821,14.7119,14.3821,14.5434,236200.0],["2004-12-29",14.5653,14.5653,14.4041,14.4774,154000.0],["2004-12-30",14.3638,14.4664,14.2246,14.3088,334000.0],["2004-12-31",14.3382,14.3638,14.1513,14.1843,242200.0],["2005-01-03",14.2942,14.3015,13.8948,13.9424,365200.0],["2005-01-04",13.9424,13.9424,13.3378,13.3745,463800.0],["2005-01-05",13.3012,13.3635,13.052,13.052,594000.0],["2005-01-06",13.052,13.3232,12.5757,13.3048,1526600.0],["2005-01-07",13.3048,13.5027,13.0996,13.3525,909400.0],["2005-01-10",13.3012,13.5577,13.2535,13.2535,634000.0],["2005-01-11",13.2499,13.2499,13.008,13.118,671200.0],["2005-01-12",13.0813,13.1766,12.6856,13.1033,778800.0],["2005-01-13",13.0996,13.0996,12.8505,12.9348,764800.0],["2005-01-14",12.7699,12.7699,12.4218,12.484,5539000.0],["2005-01-18",12.4584,12.6453,12.3851,12.616,1380200.0],["2005-01-19",12.6416,12.6709,12.4254,12.4877,770000.0],["2005-01-20",12.3485,12.528,12.3118,12.4621,1042200.0],["2005-01-21",12.4621,12.5683,12.4218,12.5097,765400.0],["2005-01-24",12.5024,12.539,12.4291,12.4621,1005000.0],["2005-01-25",12.506,12.583,12.4584,12.506,661800.0],["2005-01-26",12.506,12.5683,12.4547,12.5317,535800.0],["2005-01-27",12.5353,12.6013,12.484,12.539,486200.0],["2005-01-28",12.5683,12.5793,12.4584,12.5207,478200.0],["2005-01-31",12.6599,12.8651,12.5976,12.8651,1008000.0],["2005-02-01",12.8651,12.9714,12.8395,12.9714,818600.0],["2005-02-02",12.9714,13.03,12.8248,13.03,485000.0],["2005-02-03",13.0447,13.0447,12.7515,12.8834,752600.0],["2005-02-04",12.8908,13.074,12.8761,13.0593,788800.0],["2005-02-07",13.0813,13.2609,13.063,13.2059,1131400.0],["2005-02-08",13.2279,13.3818,13.1509,13.3818,1179600.0],["2005-02-09",13.4038,13.4111,13.1693,13.2462,661400.0],["2005-02-10",13.2645,13.3928,13.1583,13.2462,385800.0],["2005-02-11",13.2535,13.2645,13.0813,13.1876,608600.0],["2005-02-14",13.1619,13.2059,13.0337,13.1912,361000.0],["2005-02-15",13.1729,13.2389,12.9787,13.0557,474400.0],["2005-02-16",13.0447,13.2206,12.9714,13.1546,328600.0],["2005-02-17",13.1509,13.1509,12.8285,12.8688,654800.0],["2005-02-18",12.9054,13.0227,12.8065,12.8395,437800.0],["2005-02-22",12.8065,12.8615,12.5354,12.5463,437200.0],["2005-02-23",12.6379,12.7992,12.5903,12.7662,537400.0],["2005-02-24",13.521,13.6969,13.1436,13.6236,1352000.0],["2005-02-25",13.7152,14.0487,13.6603,14.0414,825800.0],["2005-02-28",14.034,14.0633,13.7995,13.9241,700000.0],["2005-03-01",13.9424,14.1843,13.9424,14.067,373200.0],["2005-03-02",13.9424,14.1769,13.8691,13.9864,376200.0],["2005-03-03",14.034,14.1586,13.9388,14.0047,264400.0],["2005-03-04",14.034,14.3235,13.9974,14.2575,255400.0],["2005-03-07",14.2722,14.3015,14.0707,14.1293,167000.0],["2005-03-08",14.1073,14.2026,13.9241,14.1623,421000.0],["2005-03-09",14.1073,14.2832,13.8545,13.8655,630600.0],["2005-03-10",13.8655,13.9717,13.7042,13.8215,329800.0],["2005-03-11",13.8325,13.8877,13.6376,13.667,938600.0],["2005-03-14",13.6707,14.0018,13.667,13.8583,633400.0],["2005-03-15",13.9245,14.0165,13.6302,13.7222,369400.0],["2005-03-16",13.6854,13.6891,13.4463,13.5272,356400.0],["2005-03-17",13.5272,13.8693,13.4867,13.8068,445200.0],["2005-03-18",13.8877,13.9576,13.77,13.9429,759600.0],["2005-03-21",13.976,13.976,13.6633,13.7148,276400.0],["2005-03-22",13.7185,13.7295,13.3359,13.3396,744600.0],["2005-03-23",13.2807,13.5235,13.2255,13.3616,362400.0],["2005-03-24",13.4499,13.6192,13.4279,13.4573,231000.0],["2005-03-28",13.4757,13.5272,13.2807,13.3432,198800.0],["2005-03-29",13.3616,13.4646,12.9717,13.0085,446200.0],["2005-03-30",12.9901,13.3947,12.9901,13.3947,366800.0],["2005-03-31",13.3837,13.4058,13.2807,13.3764,472200.0],["2005-04-01",13.5198,13.5934,13.1961,13.2366,417400.0],["2005-04-04",13.2071,13.3506,13.0048,13.3028,298200.0],["2005-04-05",13.3506,13.4131,13.2844,13.3984,228400.0],["2005-04-06",13.4352,13.5345,13.3138,13.3175,267000.0],["2005-04-07",13.3175,13.3911,13.1814,13.3469,178400.0],["2005-04-08",13.3359,13.3359,13.06,13.0857,360600.0],["2005-04-11",13.0857,13.1078,12.8871,13.0048,274600.0],["2005-04-12",13.0526,13.1887,12.8208,13.0637,605000.0],["2005-04-13",13.0085,13.0158,12.6259,12.6847,599600.0],["2005-04-14",12.7031,12.8208,12.5854,12.6259,723600.0],["2005-04-15",12.3978,12.4015,11.8459,11.9416,902000.0],["2005-04-18",11.9563,12.1219,11.7871,12.0704,552600.0],["2005-04-19",12.1219,12.3058,12.1219,12.2543,310600.0],["2005-04-20",12.2322,12.2984,11.9158,11.9453,450400.0],["2005-04-21",12.1219,12.3058,11.9673,12.3021,483400.0],["2005-04-22",12.2506,12.2506,11.9232,12.0152,555000.0],["2005-04-25",12.0998,12.4971,12.0667,12.4162,925600.0],["2005-04-26",13.0968,13.4021,12.8944,13.1483,1427000.0],["2005-04-27",13.1152,13.2439,12.6958,13.1335,813600.0],["2005-04-28",13.1409,13.3028,13.0232,13.0931,620600.0],["2005-04-29",13.1887,13.483,13.174,13.4683,723200.0],["2005-05-02",13.4463,13.5897,13.2917,13.575,621400.0],["2005-05-03",13.5382,13.8105,13.5382,13.6192,628800.0],["2005-05-04",13.7406,13.9723,13.7222,13.9429,359000.0],["2005-05-05",13.9245,14.0422,13.6486,13.7222,655400.0],["2005-05-06",13.8141,13.9245,13.6964,13.7884,344200.0],["2005-05-09",13.7406,13.8583,13.5824,13.8399,403600.0],["2005-05-10",13.759,13.759,13.4352,13.5014,413000.0],["2005-05-11",13.5014,13.7369,13.2733,13.7295,631200.0],["2005-05-12",13.7222,13.976,13.5014,13.575,925800.0],["2005-05-13",13.6302,13.6302,13.1593,13.3359,668600.0],["2005-05-16",13.3359,13.6854,13.2733,13.6854,539200.0],["2005-05-17",13.6559,13.8178,13.6044,13.7957,726600.0],["2005-05-18",13.9061,14.3108,13.9061,14.2335,423800.0],["2005-05-19",14.2225,14.2703,13.9171,13.9797,412800.0],["2005-05-20",13.9797,13.9834,13.8325,13.9539,272800.0],["2005-05-23",13.987,14.2151,13.9687,14.16,335400.0],["2005-05-24",14.1084,14.2041,13.9539,14.1526,466400.0],["2005-05-25",14.1526,14.1747,13.7075,14.0275,561200.0],["2005-05-26",14.1452,14.2151,14.0459,14.171,355200.0],["2005-05-27",14.1452,14.2041,14.0238,14.182,281400.0],["2005-05-31",14.182,14.2225,13.9797,13.9944,289400.0],["2005-06-01",14.0606,14.3255,14.0349,14.2041,441200.0],["2005-06-02",14.1452,14.1452,13.7884,13.8951,538600.0],["2005-06-03",13.8877,13.9907,13.5456,13.6891,578400.0],["2005-06-06",13.6891,13.7222,13.5493,13.6449,530400.0],["2005-06-07",13.6486,13.8399,13.575,13.6192,606200.0],["2005-06-08",13.6302,13.6302,13.3249,13.3874,407800.0],["2005-06-09",13.3874,13.3911,13.174,13.3065,353000.0],["2005-06-10",13.3359,13.3727,13.1335,13.1924,699200.0],["2005-06-13",13.1961,13.3106,13.1444,13.2515,628200.0],["2005-06-14",13.2515,13.3771,13.2441,13.2995,414600.0],["2005-06-15",13.3365,13.3365,13.1555,13.2995,561400.0],["2005-06-16",13.3032,13.4067,13.2294,13.318,494000.0],["2005-06-17",13.3919,13.4436,13.318,13.3365,889400.0],["2005-06-20",13.1887,13.3254,13.1222,13.233,458800.0],["2005-06-21",13.2146,13.2441,13.0373,13.1185,686600.0],["2005-06-22",13.1702,13.2072,13.0779,13.1518,435800.0],["2005-06-23",13.1555,13.1887,12.7823,12.8193,523000.0],["2005-06-24",12.8082,12.9486,12.7232,12.9301,2034200.0],["2005-06-27",12.8378,13.1333,12.8378,13.0336,732000.0],["2005-06-28",13.4843,13.5766,13.3697,13.4621,1127000.0],["2005-06-29",13.4953,13.5581,13.4695,13.5212,501000.0],["2005-06-30",13.5582,13.6062,13.4732,13.4732,396600.0],["2005-07-01",13.4658,13.5582,13.4289,13.5471,354000.0],["2005-07-05",13.4843,13.5064,13.2109,13.2257,614600.0],["2005-07-06",13.2257,13.27,13.0225,13.0225,465600.0],["2005-07-07",12.9301,13.2072,12.8747,13.1813,234600.0],["2005-07-08",13.1776,13.5729,13.1739,13.5582,221200.0],["2005-07-11",13.5397,13.983,13.5397,13.7429,362800.0],["2005-07-12",13.7318,13.9017,13.5951,13.7835,310400.0],["2005-07-13",13.7613,13.8463,13.6505,13.7798,252800.0],["2005-07-14",13.7761,13.8906,13.5471,13.5692,401200.0],["2005-07-15",13.5692,13.6653,13.5027,13.6025,153000.0],["2005-07-18",13.5766,13.8389,13.5766,13.7281,756200.0],["2005-07-19",13.8352,14.2342,13.8168,14.1677,703600.0],["2005-07-20",14.0753,14.079,13.4288,13.669,1297400.0],["2005-07-21",13.669,13.7355,13.4547,13.6727,777400.0],["2005-07-22",13.7355,13.8131,13.5618,13.765,367000.0],["2005-07-25",13.8131,13.9904,13.7798,13.8906,504800.0],["2005-07-26",13.8906,14.0236,13.7244,13.9645,672200.0],["2005-07-27",14.0384,14.1418,13.9941,14.0827,430400.0],["2005-07-28",14.079,14.1936,14.079,14.1714,213400.0],["2005-07-29",14.1455,14.1825,13.9645,14.0754,621000.0],["2005-08-01",14.079,14.0938,13.8906,13.9054,347400.0],["2005-08-02",13.9571,14.0827,13.9534,14.0273,319800.0],["2005-08-03",14.0015,14.0384,13.8648,14.0236,314000.0],["2005-08-04",13.983,13.983,13.7798,13.8611,181200.0],["2005-08-05",13.8426,13.8537,13.7059,13.7724,303600.0],["2005-08-08",13.7761,13.8906,13.7613,13.8057,350000.0],["2005-08-09",13.802,13.8426,13.7244,13.8167,552200.0],["2005-08-10",13.946,13.946,13.6764,13.7613,213400.0],["2005-08-11",13.7613,13.983,13.7429,13.7983,333800.0],["2005-08-12",13.7429,13.8352,13.6801,13.7835,378600.0],["2005-08-15",13.7835,13.8094,13.5766,13.6431,341200.0],["2005-08-16",13.621,13.621,13.4325,13.4658,499400.0],["2005-08-17",13.4658,13.4658,13.2589,13.3697,422800.0],["2005-08-18",13.3623,13.4288,13.2995,13.3254,412800.0],["2005-08-19",13.3734,13.3734,13.2441,13.2848,160800.0],["2005-08-22",13.2848,13.4769,13.2552,13.4584,286200.0],["2005-08-23",13.4584,13.4584,13.0003,13.0409,286400.0],["2005-08-24",12.9671,13.1296,12.8193,12.8784,380200.0],["2005-08-25",12.9301,13.1518,12.8341,13.1111,402000.0],["2005-08-26",13.1148,13.1481,13.0262,13.0964,426800.0],["2005-08-29",13.1001,13.27,13.0816,13.27,368800.0],["2005-08-30",13.27,13.27,13.1222,13.2441,506000.0],["2005-08-31",13.2257,13.4141,13.1407,13.4141,249400.0],["2005-09-01",13.4362,13.5175,13.2552,13.2589,192400.0],["2005-09-02",13.2663,13.318,13.1924,13.2146,158800.0],["2005-09-06",13.2626,13.4732,13.2626,13.3328,223600.0],["2005-09-07",13.3734,13.4621,13.2737,13.2959,286800.0],["2005-09-08",13.2959,13.3291,13.2257,13.3069,386000.0],["2005-09-09",13.2995,13.3734,13.2811,13.3476,342200.0],["2005-09-12",13.3291,13.3734,13.1998,13.2183,446400.0],["2005-09-13",13.2776,13.3741,13.2034,13.2591,409400.0],["2005-09-14",13.3148,13.4112,13.2814,13.3444,305400.0],["2005-09-15",13.3519,13.3704,13.2628,13.363,393400.0],["2005-09-16",13.363,13.4335,13.3036,13.3778,1225200.0],["2005-09-19",13.3853,13.4298,13.3185,13.3704,447000.0],["2005-09-20",13.3741,13.4409,12.5985,12.8583,3583600.0],["2005-09-21",13.2108,13.619,13.1774,13.3444,2276400.0],["2005-09-22",13.3444,13.3853,13.2331,13.3593,499200.0],["2005-09-23",13.3593,13.6636,13.3407,13.6562,678400.0],["2005-09-26",13.7304,13.7823,13.5151,13.5634,323000.0],["2005-09-27",13.5634,13.645,13.3741,13.5708,344000.0],["2005-09-28",13.5448,13.5485,13.3593,13.4372,239600.0],["2005-09-29",13.4521,13.6413,13.389,13.5708,363400.0],["2005-09-30",13.5708,14.0161,13.5523,13.9901,526400.0],["2005-10-03",14.0198,14.12,14.0198,14.0644,584400.0],["2005-10-04",14.0644,14.1015,13.9048,13.9456,580200.0],["2005-10-05",13.9196,13.9196,13.4892,13.5226,449000.0],["2005-10-06",13.5634,13.7192,13.4706,13.5819,760000.0],["2005-10-07",13.6376,13.7675,13.4743,13.5411,347800.0],["2005-10-10",13.6005,13.7118,13.4817,13.6487,481600.0],["2005-10-11",13.645,13.8565,13.5782,13.8231,616000.0],["2005-10-12",13.8232,13.8788,13.2925,13.3667,1742200.0],["2005-10-13",13.3741,13.4298,13.1737,13.4075,740200.0],["2005-10-14",13.5003,13.5819,13.3036,13.4892,528000.0],["2005-10-17",13.4929,13.5857,13.4669,13.556,349800.0],["2005-10-18",13.2294,13.2331,12.8583,13.1775,2306800.0],["2005-10-19",13.1366,13.1626,12.8954,13.1478,1245000.0],["2005-10-20",13.1478,13.2257,13.0587,13.1737,1049400.0],["2005-10-21",13.1737,13.3556,13.1552,13.1923,625000.0],["2005-10-24",13.248,13.3482,13.1441,13.2962,526800.0],["2005-10-25",13.1737,13.1774,12.6171,12.9028,1032200.0],["2005-10-26",12.8991,12.9993,12.8323,12.8435,1133400.0],["2005-10-27",12.7841,12.7878,12.3944,12.439,908600.0],["2005-10-28",12.5021,12.7025,12.465,12.6913,731400.0],["2005-10-31",12.9882,13.055,12.8769,13.0216,723200.0],["2005-11-01",12.9845,13.1181,12.9733,13.0921,956600.0],["2005-11-02",13.0921,13.2368,13.0253,13.2183,466800.0],["2005-11-03",13.3964,13.3964,13.2925,13.337,1420800.0],["2005-11-04",13.363,13.363,13.2071,13.2888,430600.0],["2005-11-07",13.2665,13.3853,13.2405,13.3259,415600.0],["2005-11-08",13.3259,13.5151,13.2442,13.4817,507200.0],["2005-11-09",13.4817,13.53,13.3741,13.5114,451000.0],["2005-11-10",13.5003,13.7378,13.3964,13.6413,596800.0],["2005-11-11",13.6413,13.8046,13.6413,13.7972,341400.0],["2005-11-14",13.8009,13.8194,13.6153,13.7823,325200.0],["2005-11-15",13.7601,13.8232,13.6413,13.6784,426600.0],["2005-11-16",13.6858,13.7304,13.6413,13.7044,328400.0],["2005-11-17",13.7044,13.8454,13.6562,13.8046,269000.0],["2005-11-18",13.8603,13.9159,13.7638,13.8603,254200.0],["2005-11-21",13.8417,13.9122,13.7601,13.8714,297800.0],["2005-11-22",13.8677,13.9122,13.8231,13.8751,190600.0],["2005-11-23",13.8231,13.8974,13.7786,13.8231,123800.0],["2005-11-25",13.8677,13.9159,13.838,13.9048,51000.0],["2005-11-28",13.9159,13.9345,13.6636,13.7675,289600.0],["2005-11-29",13.7675,13.9233,13.7118,13.7972,479800.0],["2005-11-30",13.8231,13.9382,13.6116,13.6562,370400.0],["2005-12-01",13.7304,13.8714,13.7304,13.8677,875800.0],["2005-12-02",13.8677,14.0495,13.8046,14.031,341000.0],["2005-12-05",13.9716,13.9827,13.7823,13.9493,271800.0],["2005-12-06",14.0087,14.1386,13.8974,14.1015,274200.0],["2005-12-07",14.0087,14.2351,13.979,14.1274,475400.0],["2005-12-08",14.1015,14.1386,13.8714,13.9679,198000.0],["2005-12-09",13.9679,13.9827,13.8083,13.9159,206000.0],["2005-12-12",13.9159,13.9419,13.8343,13.8937,257600.0],["2005-12-13",13.8713,14.3931,13.8713,14.2626,721600.0],["2005-12-14",14.2626,14.3372,14.121,14.2328,374400.0],["2005-12-15",14.2365,14.244,14.0837,14.1657,258800.0],["2005-12-16",14.1694,14.203,14.1434,14.1434,288000.0],["2005-12-19",14.162,14.1694,13.8974,13.9048,489800.0],["2005-12-20",13.9086,14.0241,13.8489,13.9011,240800.0],["2005-12-21",13.9011,14.0129,13.8974,13.9011,386000.0],["2005-12-22",13.9197,14.2067,13.8638,14.2067,201800.0],["2005-12-23",14.2253,14.5049,14.2253,14.4825,269600.0],["2005-12-27",14.4713,14.5682,14.3185,14.3856,204000.0],["2005-12-28",14.449,14.516,14.449,14.5011,256200.0],["2005-12-29",14.5906,14.721,14.4601,14.4899,236200.0],["2005-12-30",14.4229,14.5086,14.285,14.2924,168800.0],["2006-01-03",14.3781,15.6527,14.3781,15.2689,2859400.0],["2006-01-04",14.9335,15.1794,14.7434,14.9633,1344000.0],["2006-01-05",14.9633,15.0453,14.9036,14.9633,520800.0],["2006-01-06",14.9819,14.9893,14.7993,14.8589,541600.0],["2006-01-09",14.7769,14.9074,14.6838,14.8738,544800.0],["2006-01-10",14.8328,14.9074,14.7471,14.8403,353800.0],["2006-01-11",14.8403,14.8552,14.7657,14.7806,235000.0],["2006-01-12",14.7844,14.9036,14.7322,14.762,242600.0],["2006-01-13",14.7657,14.8962,14.7546,14.7695,143800.0],["2006-01-17",14.721,14.8701,14.6837,14.8365,194000.0],["2006-01-18",14.7955,14.8403,14.6204,14.7359,214000.0],["2006-01-19",14.7657,14.9074,14.7247,14.8887,173000.0],["2006-01-20",14.885,14.885,14.4713,14.4713,234600.0],["2006-01-23",14.4825,14.8328,14.4825,14.7247,253000.0],["2006-01-24",14.7434,15.0564,14.7434,14.9968,411200.0],["2006-01-25",15.0005,15.1496,14.6726,14.7322,322400.0],["2006-01-26",15.28,15.9695,15.1198,15.8167,2363000.0],["2006-01-27",15.8353,16.4615,15.5037,16.454,1186800.0],["2006-01-30",16.454,16.454,16.1596,16.1633,962800.0],["2006-01-31",16.1559,16.3124,16.1521,16.3124,717200.0],["2006-02-01",16.2378,16.4577,16.2304,16.3981,725600.0],["2006-02-02",16.3981,17.3112,16.3981,16.823,1365600.0],["2006-02-03",16.1186,16.2826,15.5595,16.126,1451200.0],["2006-02-06",16.126,16.4726,16.1186,16.4205,747600.0],["2006-02-07",16.3683,16.4093,16.0962,16.1484,488200.0],["2006-02-08",16.167,16.1968,15.9695,16.1447,533000.0],["2006-02-09",16.1223,16.3124,15.8987,15.936,586200.0],["2006-02-10",15.9136,16.2006,15.8167,16.1186,335000.0],["2006-02-13",16.0627,16.0627,15.5596,15.9322,1157400.0],["2006-02-14",15.9434,16.1857,15.8279,16.0739,468000.0],["2006-02-15",16.0366,16.059,15.8912,16.0142,299800.0],["2006-02-16",16.0627,16.1298,15.9844,16.044,204600.0],["2006-02-17",16.0627,16.1037,15.9434,16.0254,256800.0],["2006-02-21",16.0254,16.0925,15.9434,16.0925,268400.0],["2006-02-22",16.0999,16.2118,15.7496,15.7943,554200.0],["2006-02-23",15.7459,15.9285,15.5223,15.7459,719600.0],["2006-02-24",15.7459,15.7832,15.5037,15.6751,770000.0],["2006-02-27",15.6751,15.9248,15.6341,15.8204,265000.0],["2006-02-28",15.7757,15.9285,15.7086,15.8204,348200.0],["2006-03-01",15.8204,16.3161,15.8204,16.3161,599000.0],["2006-03-02",16.2788,16.4838,16.2378,16.3832,499200.0],["2006-03-03",16.3422,16.5211,16.3124,16.3273,308600.0],["2006-03-06",16.2676,16.3347,16.085,16.2117,297800.0],["2006-03-07",16.1558,16.2527,15.9136,15.9621,200200.0],["2006-03-08",15.8763,15.8912,15.5782,15.8242,222400.0],["2006-03-09",15.8204,15.9248,15.6527,15.7235,400000.0],["2006-03-10",15.7459,15.813,15.5745,15.6639,380800.0],["2006-03-13",15.7144,15.8229,15.5984,15.6957,460800.0],["2006-03-14",15.7032,16.01,15.6097,15.9876,759400.0],["2006-03-15",16.1073,16.5076,16.0886,16.5001,279400.0],["2006-03-16",16.5937,16.6872,16.2644,16.3168,308400.0],["2006-03-17",16.2382,16.2869,16.111,16.227,931800.0],["2006-03-20",16.227,16.2644,15.9052,15.9651,802200.0],["2006-03-21",15.9389,16.2382,15.8865,15.9426,369000.0],["2006-03-22",15.9688,16.126,15.8753,16.0287,336000.0],["2006-03-23",15.9763,16.111,15.9763,16.0287,343000.0],["2006-03-24",16.0624,16.0886,15.924,16.0512,437800.0],["2006-03-27",16.0886,16.0998,15.9763,16.0324,309600.0],["2006-03-28",16.0699,16.1447,15.8641,15.9763,392400.0],["2006-03-29",16.0699,16.2682,15.9838,16.1896,569800.0],["2006-03-30",16.2195,16.6199,16.2046,16.5862,466800.0],["2006-03-31",16.6498,17.0614,16.6124,16.9678,612000.0],["2006-04-03",16.9678,17.2335,16.9342,17.1287,556800.0],["2006-04-04",17.1736,17.2896,17.0427,17.2484,351800.0],["2006-04-05",17.2297,17.2933,16.994,17.2148,297400.0],["2006-04-06",17.342,17.4916,16.893,16.9267,635800.0],["2006-04-07",16.9491,17.0202,16.7433,16.9828,310600.0],["2006-04-10",16.9716,16.9716,16.7134,16.8444,369800.0],["2006-04-11",16.8556,16.8893,16.7695,16.7995,229000.0],["2006-04-12",16.8369,16.9117,16.7433,16.8743,172000.0],["2006-04-13",16.8706,16.9566,16.8294,16.9229,189000.0],["2006-04-17",16.893,17.1212,16.8556,16.9828,268600.0],["2006-04-18",17.024,17.2484,17.0052,17.1736,330600.0],["2006-04-19",17.1362,17.3008,17.095,17.1736,1023000.0],["2006-04-20",17.1549,17.6114,17.1549,17.5104,411800.0],["2006-04-21",17.5478,17.5852,17.1774,17.3869,475200.0],["2006-04-24",17.3607,17.4767,17.2148,17.4767,290200.0],["2006-04-25",17.4767,17.8246,17.4692,17.6413,512400.0],["2006-04-26",18.2399,19.007,18.0716,18.2998,1600200.0],["2006-04-27",18.3035,18.3073,17.8396,17.877,429200.0],["2006-04-28",17.8882,18.0342,17.7461,17.892,417600.0],["2006-05-01",18.2287,18.2287,17.7386,17.8097,550600.0],["2006-05-02",17.9032,18.0267,17.892,18.0267,250800.0],["2006-05-03",18.0529,18.2848,17.9706,18.2138,734800.0],["2006-05-04",18.24,18.427,18.1539,18.1651,388400.0],["2006-05-05",18.2399,18.4981,18.0267,18.4906,703400.0],["2006-05-08",18.4869,18.5056,18.3559,18.3821,253600.0],["2006-05-09",18.3709,18.4981,18.2998,18.3821,285000.0],["2006-05-10",18.3073,18.4832,18.2474,18.3485,175600.0],["2006-05-11",18.311,18.3709,18.1913,18.2025,219000.0],["2006-05-12",18.2212,18.2212,17.9182,17.9556,302000.0],["2006-05-15",17.978,18.0491,17.5515,17.7984,362400.0],["2006-05-16",17.7348,17.8022,17.3083,17.6899,323200.0],["2006-05-17",17.6151,17.6338,17.1774,17.2073,414400.0],["2006-05-18",17.1886,17.3644,16.8893,16.8893,409600.0],["2006-05-19",16.9641,17.0202,16.4814,16.5301,1260600.0],["2006-05-22",16.4627,16.5114,16.1671,16.3056,1062800.0],["2006-05-23",16.3804,16.6498,16.358,16.4627,547800.0],["2006-05-24",16.444,16.6722,16.3318,16.6461,529000.0],["2006-05-25",16.9865,17.5216,16.9753,17.0576,638000.0],["2006-05-26",17.0501,17.5552,17.0501,17.3644,638200.0],["2006-05-30",17.3981,17.7423,17.3756,17.3981,589200.0],["2006-05-31",17.3944,17.993,17.3944,17.9593,1085400.0],["2006-06-01",17.9967,18.4233,17.9743,18.1876,916000.0],["2006-06-02",18.1464,18.4832,18.1053,18.24,548200.0],["2006-06-05",18.2399,18.2961,17.8022,17.8621,357600.0],["2006-06-06",17.8808,17.8845,17.5478,17.7535,269000.0],["2006-06-07",17.4916,17.7049,17.3382,17.3981,327000.0],["2006-06-08",17.342,17.3981,16.6685,17.2634,420600.0],["2006-06-09",17.024,17.3046,16.9753,17.0988,518000.0],["2006-06-12",17.024,17.095,16.691,16.691,316400.0],["2006-06-13",16.6365,16.952,16.4638,16.7304,620000.0],["2006-06-14",16.7341,16.8994,16.5276,16.8731,473400.0],["2006-06-15",16.8768,17.6692,16.8055,17.6392,556800.0],["2006-06-16",17.7256,17.8871,17.4627,17.5453,489200.0],["2006-06-19",17.5378,17.5378,17.0421,17.1247,339000.0],["2006-06-20",17.1998,17.2111,17.012,17.1322,458000.0],["2006-06-21",17.0684,17.5754,17.0233,17.4026,292800.0],["2006-06-22",17.35,17.3838,17.1247,17.2449,351000.0],["2006-06-23",17.181,17.6617,16.9933,17.5002,456000.0],["2006-06-26",17.6129,17.6617,17.4815,17.6167,433000.0],["2006-06-27",17.6129,17.7744,17.2749,17.3388,441000.0],["2006-06-28",17.5378,17.5378,17.2599,17.2712,642400.0],["2006-06-29",17.2824,17.8683,17.2824,17.8683,489000.0],["2006-06-30",17.7819,18.0185,17.7331,17.9809,408600.0],["2006-07-03",17.9809,18.0823,17.9171,18.041,120200.0],["2006-07-05",18.041,18.041,17.5078,17.6317,416000.0],["2006-07-06",17.6692,17.8044,17.5829,17.7105,222400.0],["2006-07-07",17.6505,17.8082,17.5566,17.5829,207000.0],["2006-07-10",17.6129,17.812,17.6054,17.673,223000.0],["2006-07-11",17.688,17.7443,17.2561,17.4139,534000.0],["2006-07-12",17.4815,17.6693,17.35,17.3876,234200.0],["2006-07-13",17.3125,17.3913,16.8881,16.9557,350200.0],["2006-07-14",16.9933,17.0008,16.6778,16.8806,214000.0],["2006-07-17",16.9482,16.967,16.5989,16.629,185600.0],["2006-07-18",16.7116,17.1773,16.6966,17.1059,382000.0],["2006-07-19",17.1623,17.5941,17.1134,17.5303,730800.0],["2006-07-20",17.5303,17.5941,17.1247,17.1322,423200.0],["2006-07-21",17.1059,17.1472,16.7679,16.9369,362400.0],["2006-07-24",16.9407,17.2111,16.8055,17.1435,474400.0],["2006-07-25",17.5378,19.0813,17.4852,18.856,2347800.0],["2006-07-26",18.871,19.3967,18.8184,19.1151,1562200.0],["2006-07-27",19.1113,19.1526,18.5668,18.5893,814000.0],["2006-07-28",18.5968,18.9987,18.5968,18.7546,611600.0],["2006-07-31",18.702,18.9649,18.6494,18.9348,646400.0],["2006-08-01",18.9311,19.1489,18.7846,18.8935,364600.0],["2006-08-02",18.8897,19.3404,18.7358,19.2465,628400.0],["2006-08-03",19.2503,19.5507,18.9085,19.4718,478800.0],["2006-08-04",19.6033,19.9676,19.5845,19.7911,1112000.0],["2006-08-07",19.6033,19.8549,19.5958,19.8061,508400.0],["2006-08-08",19.8286,19.9,19.592,19.6634,473600.0],["2006-08-09",19.6821,19.8361,19.438,19.5469,507400.0],["2006-08-10",19.5094,19.6371,19.4531,19.5657,636000.0],["2006-08-11",19.5657,19.5657,19.239,19.4155,393200.0],["2006-08-14",19.4531,19.7272,19.224,19.3104,520000.0],["2006-08-15",19.4906,19.6821,19.4531,19.5507,585600.0],["2006-08-16",19.6408,20.2342,19.6408,20.0502,725200.0],["2006-08-17",20.0502,20.1816,19.9263,20.0314,569000.0],["2006-08-18",19.9413,20.2492,19.8249,20.0164,400800.0],["2006-08-21",19.9976,20.2605,19.915,20.1666,812200.0],["2006-08-22",20.2042,20.2229,19.8474,19.93,488800.0],["2006-08-23",20.0539,20.099,19.5056,19.7535,1021000.0],["2006-08-24",19.8474,19.9262,19.4831,19.6333,983400.0],["2006-08-25",19.6408,19.9112,19.6296,19.8248,601000.0],["2006-08-28",19.9037,20.452,19.9037,20.3393,809600.0],["2006-08-29",20.4295,20.6135,20.2379,20.5158,1228400.0],["2006-08-30",20.606,20.9515,20.5647,20.6886,1211200.0],["2006-08-31",19.9563,20.6773,19.9413,20.6172,1267400.0],["2006-09-01",20.6172,20.8426,20.5647,20.6886,577800.0],["2006-09-05",20.805,20.9102,20.6548,20.8801,568400.0],["2006-09-06",20.8764,20.8764,20.5459,20.636,399600.0],["2006-09-07",20.5797,20.621,20.268,20.3168,466400.0],["2006-09-08",20.3544,20.6172,20.0765,20.4633,451000.0],["2006-09-11",20.467,20.467,19.8399,19.9037,541000.0],["2006-09-12",19.5958,20.253,19.2428,20.129,1349800.0],["2006-09-13",20.1215,20.2534,19.9519,20.0537,699000.0],["2006-09-14",20.065,20.4719,19.9632,20.3551,479200.0],["2006-09-15",20.4041,20.5435,20.276,20.3853,563800.0],["2006-09-18",20.3287,20.6716,20.2082,20.5812,773200.0],["2006-09-19",20.5737,20.7998,20.374,20.7772,981600.0],["2006-09-20",20.8563,21.1615,20.649,21.1313,616000.0],["2006-09-21",21.2896,21.2934,20.8374,20.8563,847600.0],["2006-09-22",20.7998,20.9316,20.6905,20.8374,552200.0],["2006-09-25",20.8374,20.9995,20.3363,20.8864,666200.0],["2006-09-26",20.9354,20.9354,20.4682,20.7621,530200.0],["2006-09-27",20.7432,20.9279,20.6754,20.8186,551600.0],["2006-09-28",20.8224,20.845,20.5398,20.6,840600.0],["2006-09-29",20.6,20.649,20.4116,20.4719,609000.0],["2006-10-02",20.3664,20.7206,20.1969,20.5511,457800.0],["2006-10-03",20.5548,20.6415,20.3476,20.3514,352400.0],["2006-10-04",20.3287,20.6415,20.1969,20.4983,649000.0],["2006-10-05",20.4229,20.8261,20.4229,20.8148,406400.0],["2006-10-06",20.8186,21.1577,20.698,21.0145,602400.0],["2006-10-09",21.0145,21.169,20.8186,21.1087,383800.0],["2006-10-10",21.1389,21.2331,20.8977,21.0258,330000.0],["2006-10-11",20.9505,21.0711,20.7244,20.8751,380800.0],["2006-10-12",20.9505,21.3537,20.9505,21.2708,382800.0],["2006-10-13",21.1954,21.3499,21.0371,21.2142,357800.0],["2006-10-16",21.2896,21.4403,21.2745,21.365,394200.0],["2006-10-17",21.3273,21.3424,20.86,20.9316,632600.0],["2006-10-18",20.9505,21.1238,20.6716,21.0711,1052200.0],["2006-10-19",23.0078,24.6809,22.4954,23.087,4569600.0],["2006-10-20",23.1171,23.3997,22.7592,23.2678,879000.0],["2006-10-23",23.3621,23.8934,23.3281,23.3884,1485600.0],["2006-10-24",23.3055,23.46,23.1962,23.3281,946400.0],["2006-10-25",23.3432,23.3809,23.0832,23.2113,596000.0],["2006-10-26",23.3432,23.5693,23.3093,23.4751,1032800.0],["2006-10-27",23.4713,24.4096,23.3432,23.7615,1151600.0],["2006-10-30",23.9273,24.8542,23.9273,24.4925,1832400.0],["2006-10-31",24.5867,25.0388,24.2777,24.5038,1271400.0],["2006-11-01",24.8316,24.9258,23.98,24.0026,801400.0],["2006-11-02",23.9649,24.3417,23.9649,24.0893,694000.0],["2006-11-03",24.2852,24.4171,24.0478,24.1533,593400.0],["2006-11-06",24.2099,24.6432,24.0968,24.5829,538000.0],["2006-11-07",24.6809,24.9899,24.4586,24.4925,580000.0],["2006-11-08",24.4925,24.7186,24.2664,24.4209,786000.0],["2006-11-09",24.4925,24.9296,24.4736,24.6809,718000.0],["2006-11-10",24.7751,25.0954,24.7751,24.8919,739400.0],["2006-11-13",25.069,25.4797,25.069,25.4383,1079600.0],["2006-11-14",25.442,25.4722,25.2046,25.3667,572400.0],["2006-11-15",25.4533,25.7736,25.427,25.6229,423200.0],["2006-11-16",25.5287,25.5325,25.0652,25.2988,618400.0],["2006-11-17",25.329,25.751,25.329,25.751,575800.0],["2006-11-20",25.9583,26.4255,25.8377,26.1956,1177800.0],["2006-11-21",26.1994,26.2672,25.7924,26.2446,490800.0],["2006-11-22",26.3012,26.4067,26.0939,26.2861,423000.0],["2006-11-24",26.1919,26.3351,26.1466,26.3124,104000.0],["2006-11-27",26.3388,26.3388,25.7774,25.8414,986400.0],["2006-11-28",25.8264,25.864,25.5174,25.7359,654600.0],["2006-11-29",25.8301,26.2295,25.8075,26.158,534200.0],["2006-11-30",26.1881,26.3388,25.9959,26.2785,528800.0],["2006-12-01",26.3765,27.1678,26.369,26.742,1437000.0],["2006-12-04",27.0359,27.0924,26.7872,26.8626,919800.0],["2006-12-05",26.9417,27.2658,26.8701,27.0887,460600.0],["2006-12-06",26.9417,27.2356,26.9417,27.0359,427400.0],["2006-12-07",27.0435,27.2582,27.0435,27.1414,427200.0],["2006-12-08",27.1301,27.5748,26.9643,27.5484,794000.0],["2006-12-11",27.9779,28.1437,27.4956,27.62,934800.0],["2006-12-12",27.62,27.62,27.1716,27.3637,537200.0],["2006-12-13",27.4582,27.6433,27.4582,27.5526,703600.0],["2006-12-14",27.6168,27.7868,27.613,27.6886,702800.0],["2006-12-15",27.6697,27.6697,27.2995,27.3146,729000.0],["2006-12-18",27.3146,27.4166,26.9596,27.0275,551800.0],["2006-12-19",26.8953,27.3335,26.7707,27.19,961600.0],["2006-12-20",27.2164,27.4317,27.1975,27.2315,514400.0],["2006-12-21",27.3109,27.3675,27.0389,27.0389,357800.0],["2006-12-22",27.0464,27.0842,26.7027,26.9331,288000.0],["2006-12-26",27.122,27.5526,26.9822,27.4506,307200.0],["2006-12-27",27.3335,27.7528,27.2504,27.681,272000.0],["2006-12-28",27.7264,27.7264,27.2542,27.326,373400.0],["2006-12-29",27.2353,27.5677,27.0955,27.122,321800.0],["2007-01-03",27.5753,27.9568,27.0464,27.19,1000600.0],["2007-01-04",27.1975,27.1975,26.9218,27.0653,666400.0],["2007-01-05",26.7329,27.122,26.5856,26.5931,980000.0],["2007-01-08",26.4609,26.4798,25.7017,26.4572,1388200.0],["2007-01-09",26.5554,26.6347,26.3249,26.612,520000.0],["2007-01-10",26.5365,26.8387,26.408,26.7442,409600.0],["2007-01-11",26.8198,27.4317,26.8009,27.3033,520400.0],["2007-01-12",27.3033,27.6961,27.2466,27.6735,354200.0],["2007-01-16",27.8963,28.055,27.5224,27.6659,434800.0],["2007-01-17",27.6244,27.7604,27.5866,27.7113,393200.0],["2007-01-18",27.7264,27.7415,27.4091,27.5035,871200.0],["2007-01-19",27.4317,27.5715,27.2731,27.4619,403400.0],["2007-01-22",27.6697,27.6697,27.0842,27.2882,716400.0],["2007-01-23",27.1598,27.5375,27.1144,27.2882,898400.0],["2007-01-24",28.0663,29.4866,28.0663,29.09,2271600.0],["2007-01-25",29.1769,29.6264,29.1127,29.2638,1392600.0],["2007-01-26",29.4262,29.464,29.1014,29.26,615200.0],["2007-01-29",29.26,29.5886,29.192,29.532,799400.0],["2007-01-30",29.6075,29.8115,29.4224,29.6604,600400.0],["2007-01-31",29.7095,29.7095,29.1958,29.4564,580600.0],["2007-02-01",29.6529,29.9475,29.4678,29.9362,654800.0],["2007-02-02",29.804,29.8908,29.43,29.8228,502000.0],["2007-02-05",29.8984,30.1326,29.7397,30.1326,627000.0],["2007-02-06",30.159,30.7106,30.159,30.6237,1139200.0],["2007-02-07",30.7823,31.1261,30.7445,31.1261,1169200.0],["2007-02-08",31.3527,31.6511,31.1638,31.5378,1339400.0],["2007-02-09",31.5378,31.5378,30.8541,30.8919,839600.0],["2007-02-12",30.975,31.1487,30.941,31.0241,654400.0],["2007-02-13",30.9561,31.4887,30.7521,31.4849,857000.0],["2007-02-14",31.6134,32.0213,31.4434,31.5378,678800.0],["2007-02-15",31.4849,31.6398,31.2696,31.3452,720000.0],["2007-02-16",31.3565,31.5529,31.3112,31.4963,705800.0],["2007-02-20",31.4094,31.8249,31.2961,31.7909,693400.0],["2007-02-21",31.8627,32.5237,31.8627,32.5237,994200.0],["2007-02-22",32.5992,32.671,31.9344,32.1837,547000.0],["2007-02-23",32.1082,32.3991,31.7682,32.2669,770800.0],["2007-02-26",32.4822,32.6824,32.1724,32.2706,702400.0],["2007-02-27",31.6738,31.6738,30.125,30.8767,1251600.0],["2007-02-28",30.8768,31.2847,30.5519,30.9599,854000.0],["2007-03-01",30.9183,31.2205,29.7511,30.9561,1348200.0],["2007-03-02",30.9447,31.4056,30.6803,30.907,932400.0],["2007-03-05",30.4083,31.1865,30.0457,30.0457,1276200.0],["2007-03-06",30.0533,30.907,29.7586,30.6577,1227500.0],["2007-03-07",30.6728,31.2394,30.5897,30.7181,1084500.0],["2007-03-08",31.0505,31.4585,30.8843,31.0052,662900.0],["2007-03-09",31.1261,31.1638,30.567,31.1487,588600.0],["2007-03-12",31.315,32.4406,31.315,32.1989,1039900.0],["2007-03-13",32.1951,32.3465,31.0893,31.0969,937700.0],["2007-03-14",31.2408,31.6574,30.491,31.0363,972300.0],["2007-03-15",31.0515,31.7861,31.0439,31.6043,453200.0],["2007-03-16",31.6801,31.8315,31.2029,31.2862,409700.0],["2007-03-19",31.5589,31.8315,31.4832,31.6649,417300.0],["2007-03-20",31.6573,31.6573,31.2711,31.3771,1009900.0],["2007-03-21",31.2862,31.4907,30.9606,31.362,1273200.0],["2007-03-22",31.3544,31.4301,30.9151,31.0287,997100.0],["2007-03-23",30.9076,31.0893,30.7788,30.8318,632400.0],["2007-03-26",30.9833,31.1878,30.544,30.9985,917100.0],["2007-03-27",30.9681,31.7104,30.7864,31.6195,1163100.0],["2007-03-28",31.6195,31.6725,31.2787,31.3393,694000.0],["2007-03-29",31.5134,31.7709,31.3014,31.6043,805900.0],["2007-03-30",31.7331,31.8391,30.9909,31.309,754000.0],["2007-04-02",31.4453,31.9451,31.4453,31.824,702100.0],["2007-04-03",31.9603,32.3314,31.9603,32.1572,474800.0],["2007-04-04",32.2632,32.4677,32.1648,32.3162,674000.0],["2007-04-05",32.339,32.5434,32.3238,32.4223,303100.0],["2007-04-09",32.5662,32.8085,32.4526,32.6116,332000.0],["2007-04-10",32.6722,32.8767,32.4071,32.5283,501700.0],["2007-04-11",32.5965,32.6722,32.036,32.3238,387200.0],["2007-04-12",32.2254,32.7404,32.2254,32.7328,424300.0],["2007-04-13",32.8615,33.1342,32.2784,32.5965,370100.0],["2007-04-16",32.7101,33.0812,32.5965,32.9979,310700.0],["2007-04-17",33.1342,33.2932,32.9827,33.2932,453400.0],["2007-04-18",33.937,33.937,32.7631,32.9146,562800.0],["2007-04-19",32.7858,32.9297,32.4147,32.6873,659800.0],["2007-04-20",32.907,33.1266,32.6949,33.0963,345800.0],["2007-04-23",33.0963,33.4447,32.8691,33.3841,476000.0],["2007-04-24",33.3841,33.3841,29.764,30.6122,3501700.0],["2007-04-25",32.1875,32.4829,31.1272,32.4147,1777400.0],["2007-04-26",32.1345,32.3314,31.8694,32.0587,688200.0],["2007-04-27",31.8315,32.1875,31.8088,32.1042,712200.0],["2007-04-30",32.0133,32.3465,31.8921,32.1496,842100.0],["2007-05-01",32.1118,32.339,31.8467,32.1799,633700.0],["2007-05-02",32.0739,32.4829,31.877,31.9224,747400.0],["2007-05-03",32.036,32.6268,31.9982,32.2481,833100.0],["2007-05-04",32.3768,32.3768,31.9224,32.0587,537800.0],["2007-05-07",32.0587,32.2254,31.6346,31.8088,891800.0],["2007-05-08",31.7331,31.8088,31.1423,31.8088,643700.0],["2007-05-09",31.7634,32.2935,31.6119,32.2557,498500.0],["2007-05-10",32.0512,32.0512,31.2181,31.2408,660300.0],["2007-05-11",31.2938,31.5589,31.2029,31.5589,458400.0],["2007-05-14",31.4302,31.8846,31.2181,31.3999,389400.0],["2007-05-15",31.3696,31.9527,31.3241,31.3393,508900.0],["2007-05-16",31.3468,31.6498,31.1272,31.6498,509300.0],["2007-05-17",31.6271,31.9982,31.4832,31.824,617500.0],["2007-05-18",31.9603,32.3238,31.9224,32.3238,778700.0],["2007-05-21",32.4753,32.7782,32.2784,32.3314,855700.0],["2007-05-22",32.3768,32.6722,32.3011,32.4223,590700.0],["2007-05-23",32.5662,32.6798,31.877,31.983,511300.0],["2007-05-24",31.9224,32.0436,30.6501,30.6728,925700.0],["2007-05-25",30.1048,30.9606,29.764,30.8773,810000.0],["2007-05-29",30.8394,31.2484,30.8167,31.1423,735100.0],["2007-05-30",31.0515,31.6574,30.7637,31.6574,836800.0],["2007-05-31",31.8088,31.8088,30.7788,30.7788,1920400.0],["2007-06-01",30.9378,31.4453,30.9378,31.3771,955300.0],["2007-06-04",31.2408,31.6195,31.2332,31.5892,596200.0],["2007-06-05",31.3241,31.7785,31.3241,31.5816,374000.0],["2007-06-06",31.4301,31.5665,30.9076,31.1575,546700.0],["2007-06-07",30.953,31.1878,30.3093,30.4986,866600.0],["2007-06-08",30.3547,30.6046,30.1351,30.4456,702200.0],["2007-06-11",30.332,30.5365,30.1729,30.4229,519100.0],["2007-06-12",30.1956,30.3395,29.6655,29.8018,732300.0],["2007-06-13",30.0258,30.3448,29.9423,30.1929,968900.0],["2007-06-14",30.1853,30.4511,29.8664,30.1474,916100.0],["2007-06-15",30.3372,30.5042,30.2005,30.2764,835800.0],["2007-06-18",30.2233,30.2233,29.0538,29.2968,1639000.0],["2007-06-19",28.5527,28.9172,27.7173,28.416,2921400.0],["2007-06-20",28.2489,28.9323,28.2109,28.2793,2211900.0],["2007-06-21",28.6286,28.8564,28.097,28.621,1567500.0],["2007-06-22",29.2361,30.0182,28.9551,29.1146,1931900.0],["2007-06-25",28.864,29.1298,28.5678,28.6438,1086800.0],["2007-06-26",28.7121,29.0083,28.4539,28.7045,1073600.0],["2007-06-27",28.4388,29.1753,28.416,29.0994,971100.0],["2007-06-28",29.5474,29.5626,29.0918,29.2437,995400.0],["2007-06-29",29.2893,29.6917,29.0918,29.2589,853800.0],["2007-07-02",29.5171,29.9271,29.1753,29.4943,647800.0],["2007-07-03",29.5095,29.8664,29.3728,29.7904,456000.0],["2007-07-05",31.256,31.256,30.4587,30.6561,1262200.0],["2007-07-06",30.4739,30.6789,30.284,30.6258,793400.0],["2007-07-09",30.6713,31.0586,30.603,30.9827,878700.0],["2007-07-10",30.9827,31.0282,30.6333,30.846,1244800.0],["2007-07-11",30.7548,31.0662,30.7548,31.0282,1218800.0],["2007-07-12",31.0738,31.6889,30.9902,31.6889,895700.0],["2007-07-13",31.537,32.3799,31.3244,32.3192,1155500.0],["2007-07-16",32.1749,32.2205,31.5522,31.6661,760300.0],["2007-07-17",31.7421,32.2281,31.575,32.061,969700.0],["2007-07-18",31.9775,32.2964,31.6433,32.1673,828300.0],["2007-07-19",32.2205,32.3572,31.8484,31.9167,575600.0],["2007-07-20",31.818,32.2053,31.37,31.9775,638100.0],["2007-07-23",32.0534,32.0838,31.3851,31.4383,888800.0],["2007-07-24",31.0966,31.3396,30.6485,30.8839,769100.0],["2007-07-25",30.9447,31.985,30.8384,31.6054,1772900.0],["2007-07-26",31.6661,31.6661,30.5574,30.9827,1449200.0],["2007-07-27",30.9143,30.9447,30.1625,30.284,1159500.0],["2007-07-30",30.1853,30.4663,29.6158,30.3448,1465300.0],["2007-07-31",30.527,31.294,30.3524,30.5498,966800.0],["2007-08-01",30.3904,30.8764,30.0486,30.6334,935500.0],["2007-08-02",30.7169,30.7321,30.0486,30.2309,821500.0],["2007-08-03",30.2916,30.2992,28.9096,28.9096,828300.0],["2007-08-06",29.1222,29.2133,28.3173,29.1222,701300.0],["2007-08-07",28.9096,29.0387,28.4008,28.7273,1404900.0],["2007-08-08",28.5527,29.836,26.0012,28.2109,2644900.0],["2007-08-09",27.4895,27.5655,26.229,26.6618,2257200.0],["2007-08-10",26.2745,29.4411,24.9988,28.6362,2068500.0],["2007-08-13",28.8564,30.2081,28.8564,29.0614,1253300.0],["2007-08-14",29.0766,29.4943,27.9755,28.0287,896800.0],["2007-08-15",27.9072,28.3704,27.2313,27.2617,817300.0],["2007-08-16",27.0339,27.2465,25.9176,26.6922,1118300.0],["2007-08-17",28.097,28.4767,26.7074,27.2086,1076500.0],["2007-08-20",27.1478,28.4236,26.9428,28.1654,684500.0],["2007-08-21",27.9148,28.3476,27.6946,28.1274,489300.0],["2007-08-22",28.416,29.0311,28.173,28.8412,647500.0],["2007-08-23",28.8412,29.0235,28.5527,28.8564,535200.0],["2007-08-24",28.7729,29.4487,28.5526,29.4487,335400.0],["2007-08-27",29.2437,29.4943,28.8336,29.3348,547800.0],["2007-08-28",29.1981,29.3272,28.9931,29.0083,540400.0],["2007-08-29",29.2437,30.4131,29.2437,30.284,845500.0],["2007-08-30",30.0562,30.3904,29.9271,30.2233,1001600.0],["2007-08-31",30.5422,31.1345,30.3144,30.7321,760500.0],["2007-09-04",30.565,31.1649,30.3296,30.77,503200.0],["2007-09-05",30.284,31.0206,30.284,30.8384,706200.0],["2007-09-06",30.8687,31.5674,30.7548,31.5598,685600.0],["2007-09-07",31.0586,31.1421,30.4359,30.7549,826300.0],["2007-09-10",30.7548,30.8308,28.8868,28.8868,1274900.0],["2007-09-11",29.0614,30.1549,28.9779,30.0031,896100.0],["2007-09-12",29.9688,30.1592,29.3064,29.3978,658500.0],["2007-09-13",29.4663,29.6566,28.4841,28.8876,1044500.0],["2007-09-14",28.6668,29.9307,28.5983,29.7404,864100.0],["2007-09-17",29.4891,30.2886,29.2835,29.9307,1180900.0],["2007-09-18",30.0754,31.7353,29.7708,31.4079,1118600.0],["2007-09-19",31.7124,32.687,31.4992,31.9408,1198800.0],["2007-09-20",31.8266,32.6642,31.6134,32.4357,1252100.0],["2007-09-21",32.8697,32.8774,32.2835,32.489,1256200.0],["2007-09-24",32.2302,32.2759,31.6667,31.8419,617200.0],["2007-09-25",31.3926,31.8647,31.1794,31.7733,766800.0],["2007-09-26",32.1388,34.5677,32.0018,34.2631,1488300.0],["2007-09-27",35.4052,37.1869,34.1946,34.4002,2098600.0],["2007-09-28",34.4382,34.4382,33.4941,33.654,816100.0],["2007-10-01",33.654,34.2936,33.4484,33.5626,937500.0],["2007-10-02",33.8824,34.4306,33.6311,33.7758,783200.0],["2007-10-03",33.7301,33.9205,33.3647,33.5702,643900.0],["2007-10-04",33.7301,34.0499,33.1971,33.5017,717100.0],["2007-10-05",33.8748,34.1794,33.3875,34.0119,696700.0],["2007-10-08",34.0119,34.0271,33.2733,33.3799,351200.0],["2007-10-09",33.555,33.8824,33.3951,33.8748,553100.0],["2007-10-10",33.8748,35.9687,33.852,35.8011,1343100.0],["2007-10-11",35.9915,36.7301,35.6336,36.2961,1065500.0],["2007-10-12",36.4103,36.7377,35.9306,36.2199,1504700.0],["2007-10-15",36.4712,36.829,35.4661,35.8088,788200.0],["2007-10-16",35.8088,35.9306,34.423,34.5296,1172000.0],["2007-10-17",35.3671,36.022,35.0626,35.4509,869800.0],["2007-10-18",35.2453,35.7098,35.0626,35.4585,573400.0],["2007-10-19",35.3976,35.7098,35.1311,35.4281,948100.0],["2007-10-22",34.9179,36.3037,34.4535,36.258,1471300.0],["2007-10-23",34.0728,35.2986,33.6083,34.7961,3618300.0],["2007-10-24",34.3697,35.2758,34.2707,35.1996,1540000.0],["2007-10-25",35.1692,35.6337,34.8037,35.5194,1218400.0],["2007-10-26",35.8316,35.8773,34.9864,35.1844,594700.0],["2007-10-29",35.4661,35.7783,35.2529,35.6032,561700.0],["2007-10-30",35.5727,36.2656,35.5651,35.6565,570900.0],["2007-10-31",35.9001,36.456,35.1768,36.3646,868800.0],["2007-11-01",35.8849,35.9077,34.9636,35.0397,1210800.0],["2007-11-02",35.39,36.2504,35.1083,36.1666,1139800.0],["2007-11-05",35.5956,36.1057,34.7961,35.093,868500.0],["2007-11-06",35.0626,35.4814,34.225,35.4814,747200.0],["2007-11-07",35.1007,35.489,34.0804,34.2631,857300.0],["2007-11-08",34.2174,34.7352,33.3342,34.187,1563800.0],["2007-11-09",33.4865,33.7378,32.9154,32.9154,852600.0],["2007-11-12",32.8164,33.9433,32.2073,32.2835,1058700.0],["2007-11-13",32.3977,33.1438,31.8951,32.7555,997800.0],["2007-11-14",32.8621,33.3571,32.7022,32.8165,919400.0],["2007-11-15",32.6337,32.7403,31.6819,32.0246,1054000.0],["2007-11-16",32.1921,32.3444,31.05,31.9865,872500.0],["2007-11-19",31.819,31.819,30.517,30.5399,618700.0],["2007-11-20",30.6388,31.3622,30.0678,30.7226,866900.0],["2007-11-21",30.4561,30.6008,29.5043,29.9155,664900.0],["2007-11-23",30.2201,30.5855,29.8774,30.3419,171400.0],["2007-11-26",30.281,30.4637,29.0094,29.0551,1104000.0],["2007-11-27",29.1693,29.8089,28.979,29.4358,963600.0],["2007-11-28",29.8089,31.8723,29.6566,31.7429,1997700.0],["2007-11-29",31.5068,32.9763,31.4992,32.6642,2134300.0],["2007-11-30",32.984,33.6083,32.9002,33.6083,1278000.0],["2007-12-03",33.7454,34.3469,33.2124,34.1489,1856600.0],["2007-12-04",33.8139,34.3316,33.5702,34.0499,1269900.0],["2007-12-05",34.4306,34.4459,32.8165,33.2657,1308300.0],["2007-12-06",33.1515,33.7606,32.923,33.4256,1212600.0],["2007-12-07",33.555,33.8139,33.1362,33.5778,556700.0],["2007-12-10",33.7377,34.0271,32.8545,33.6921,661900.0],["2007-12-11",33.8063,33.8139,32.6946,32.7403,592500.0],["2007-12-12",33.3471,33.828,32.248,32.7441,685600.0],["2007-12-13",32.4693,32.912,32.1869,32.6983,615500.0],["2007-12-14",31.9351,32.4999,31.8129,32.0648,605300.0],["2007-12-17",31.9274,31.9656,31.2176,31.2481,636400.0],["2007-12-18",31.5076,31.645,30.6833,31.126,718900.0],["2007-12-19",31.0115,31.4313,30.8589,31.1107,407100.0],["2007-12-20",31.2786,31.4695,30.8283,31.271,479300.0],["2007-12-21",31.8129,32.5762,31.8053,32.2862,722800.0],["2007-12-24",32.2709,32.8662,31.9885,32.7976,169300.0],["2007-12-26",32.5915,32.622,32.0724,32.4007,234800.0],["2007-12-27",32.3625,32.4236,31.5153,31.7366,447800.0],["2007-12-28",32.1106,33.1716,31.7748,32.1259,628800.0],["2007-12-31",32.1488,32.2251,31.4695,31.4847,426100.0],["2008-01-02",31.4008,31.4084,30.9733,31.126,444600.0],["2008-01-03",31.0649,31.1642,30.5154,30.7673,809900.0],["2008-01-04",30.4161,30.7978,30.1948,30.2559,780500.0],["2008-01-07",30.2406,31.1642,29.9811,30.3398,841800.0],["2008-01-08",30.5078,30.5764,29.2942,29.4697,864800.0],["2008-01-09",29.3781,29.4621,27.7905,28.5461,1331000.0],["2008-01-10",28.3019,29.3781,27.9279,29.0346,1033700.0],["2008-01-11",28.8438,29.0041,28.2408,28.508,610500.0],["2008-01-14",28.737,28.9889,28.5004,28.8057,847500.0],["2008-01-15",28.424,28.6912,27.9584,28.2561,852900.0],["2008-01-16",27.9966,28.1035,27.4318,27.4471,1209200.0],["2008-01-17",27.5005,27.5921,25.7221,26.3327,1771200.0],["2008-01-18",26.4701,26.5846,25.6381,26.0427,1316700.0],["2008-01-22",24.997,26.4853,24.4169,26.119,1007200.0],["2008-01-23",25.5313,25.9969,24.7146,25.8137,1226400.0],["2008-01-24",25.9282,26.3556,25.5771,26.0655,2867800.0],["2008-01-25",26.4472,28.8362,26.4472,28.4698,2194500.0],["2008-01-28",28.2409,29.9811,28.1035,29.8361,2328900.0],["2008-01-29",27.8363,28.2332,25.745,26.9891,5084200.0],["2008-01-30",28.0653,28.1951,27.1265,27.1723,2213700.0],["2008-01-31",26.8212,28.1569,26.5617,27.6684,1289800.0],["2008-02-01",27.615,28.6149,27.4776,28.5309,1059500.0],["2008-02-04",28.5233,29.7674,28.1264,29.2331,1975800.0],["2008-02-05",29.5689,29.5689,28.134,28.3172,1365500.0],["2008-02-06",29.1568,29.1568,28.2409,28.6301,1144400.0],["2008-02-07",28.6606,29.0881,28.0195,29.0346,1328600.0],["2008-02-08",28.9812,29.1262,28.6912,29.0499,1301700.0],["2008-02-11",28.966,29.3094,28.4622,29.1339,832600.0],["2008-02-12",29.34,30.9199,29.34,30.3322,1793600.0],["2008-02-13",30.6451,30.6451,30.2559,30.4391,1059000.0],["2008-02-14",30.3398,30.7291,29.8819,30.0498,667400.0],["2008-02-15",29.8285,30.2788,29.5003,30.1948,668500.0],["2008-02-19",30.6833,30.9657,30.3169,30.4772,644400.0],["2008-02-20",30.2712,30.7139,29.7827,30.6452,821100.0],["2008-02-21",30.8359,30.8665,29.8513,29.9582,479200.0],["2008-02-22",29.9887,30.1032,28.8438,29.1568,1584000.0],["2008-02-25",29.2331,30.7978,29.0881,30.6909,729600.0],["2008-02-26",30.6222,30.8589,30.1185,30.7215,786300.0],["2008-02-27",30.3551,30.9886,30.1948,30.3856,558500.0],["2008-02-28",30.2864,30.6451,29.5995,29.9964,463300.0],["2008-02-29",29.7368,29.9048,28.8133,28.9583,782000.0],["2008-03-03",28.7217,28.882,28.1493,28.6225,791500.0],["2008-03-04",28.1645,28.5843,27.6379,28.2714,661600.0],["2008-03-05",28.2867,28.6988,28.0806,28.4851,466000.0],["2008-03-06",28.3019,28.6683,27.8592,27.8898,502600.0],["2008-03-07",27.8058,28.0653,26.9815,27.1418,633800.0],["2008-03-10",27.1417,27.4471,26.8212,26.9204,833900.0],["2008-03-11",27.5005,28.2943,27.4852,28.2943,1187500.0],["2008-03-12",28.3862,28.9681,28.1565,28.4092,456300.0],["2008-03-13",28.0339,28.524,27.3218,28.3172,607600.0],["2008-03-14",28.4934,28.4934,26.7705,27.0614,884000.0],["2008-03-17",26.4335,27.1457,26.1042,26.6786,1148500.0],["2008-03-18",27.0691,27.8961,26.8853,27.8655,532300.0],["2008-03-19",28.0416,28.3785,26.5254,26.5254,1099000.0],["2008-03-20",26.4948,26.7398,26.1272,26.2804,1219300.0],["2008-03-24",26.2344,27.2912,26.1119,26.7858,1257700.0],["2008-03-25",26.7398,27.4749,26.3493,27.3984,1675500.0],["2008-03-26",27.0997,27.5515,26.9542,27.4213,645100.0],["2008-03-27",27.4749,28.011,27.1457,27.5898,677400.0],["2008-03-28",27.5438,27.7812,26.9619,27.0691,426200.0],["2008-03-31",27.2069,28.1028,27.1763,27.965,1043800.0],["2008-04-01",28.4398,28.4398,27.8348,28.3249,1050200.0],["2008-04-02",28.1947,28.8609,28.0646,28.3326,873300.0],["2008-04-03",28.1947,28.5087,27.7123,27.8042,915000.0],["2008-04-04",27.7506,28.0263,27.2146,27.406,1267400.0],["2008-04-07",27.6204,28.0952,27.138,27.3371,1458500.0],["2008-04-08",27.1993,27.8348,27.138,27.7582,513600.0],["2008-04-09",27.7583,27.8808,27.115,27.2529,317900.0],["2008-04-10",27.1993,27.3448,26.8241,26.9925,561300.0],["2008-04-11",26.6632,27.115,26.5943,26.7475,551800.0],["2008-04-14",26.87,27.2299,26.7245,26.9083,521300.0],["2008-04-15",27.0155,27.4749,26.9542,27.2988,736500.0],["2008-04-16",27.4749,28.3862,27.4749,28.3555,671400.0],["2008-04-17",28.1871,28.4551,27.9267,28.256,798600.0],["2008-04-18",28.6159,29.1366,28.6082,28.9069,625300.0],["2008-04-21",29.6726,30.201,29.4352,29.8641,1393200.0],["2008-04-22",30.0096,30.0096,28.5623,28.815,1623100.0],["2008-04-23",28.9528,29.7645,28.838,29.3816,1178200.0],["2008-04-24",29.328,29.5042,28.4168,29.2591,999200.0],["2008-04-25",29.2285,29.5424,28.9911,29.374,664300.0],["2008-04-28",29.2438,29.3204,28.8686,29.1826,461600.0],["2008-04-29",29.083,29.1672,28.3862,28.6389,447800.0],["2008-04-30",28.6465,29.1443,28.5623,28.6465,547600.0],["2008-05-01",28.6389,29.0753,28.0339,28.9145,553100.0],["2008-05-02",29.0294,29.2515,28.6848,28.9069,417300.0],["2008-05-05",28.7231,29.351,28.7231,29.351,601500.0],["2008-05-06",29.3357,29.5501,29.1136,29.2897,423800.0],["2008-05-07",28.838,29.9713,28.8303,29.4659,1043600.0],["2008-05-08",29.665,30.3695,29.3663,30.3695,785700.0],["2008-05-09",30.0938,30.6298,29.5118,30.4996,1662100.0],["2008-05-12",31.9699,31.9699,30.8672,31.855,1244900.0],["2008-05-13",32.0618,32.6361,32.0235,32.6131,1198300.0],["2008-05-14",32.5748,33.9608,32.5365,33.6162,1962000.0],["2008-05-15",33.7158,33.9531,33.264,33.9225,687700.0],["2008-05-16",33.5779,33.6468,32.7356,33.3252,1642700.0],["2008-05-19",33.3788,33.3788,32.6897,32.9194,1051600.0],["2008-05-20",32.8198,32.927,32.3374,32.7279,679500.0],["2008-05-21",33.1721,33.7234,32.6284,32.7203,1068100.0],["2008-05-22",32.8658,33.6468,32.8198,33.4554,616500.0],["2008-05-23",33.4095,33.4095,32.4829,32.8581,423500.0],["2008-05-27",32.8428,32.9653,32.3757,32.9271,353400.0],["2008-05-28",33.0878,33.5856,32.7892,33.5396,366000.0],["2008-05-29",33.6162,34.4126,33.5396,33.9991,737300.0],["2008-05-30",34.1293,34.1829,33.7847,34.0527,530600.0],["2008-06-02",33.8459,34.0527,33.264,33.3558,475700.0],["2008-06-03",33.3099,33.6928,33.0113,33.3635,737700.0],["2008-06-04",33.3329,34.3437,33.241,34.1369,657000.0],["2008-06-05",34.1522,35.1477,34.1216,35.0635,953000.0],["2008-06-06",34.7342,35.0788,33.9225,33.9532,967000.0],["2008-06-09",34.2748,34.3973,33.3176,33.5396,658200.0],["2008-06-10",33.1032,33.241,32.6131,32.9041,614500.0],["2008-06-11",32.8426,33.4109,32.6814,32.6967,484200.0],["2008-06-12",32.9732,33.718,32.9425,33.311,628400.0],["2008-06-13",33.6182,34.1941,33.4646,34.1481,383400.0],["2008-06-16",34.0559,34.4322,34.0021,34.0943,585500.0],["2008-06-17",34.2556,34.317,33.6028,34.1634,423900.0],["2008-06-18",33.9254,34.2786,33.4416,33.8793,564000.0],["2008-06-19",33.7871,34.3323,33.6029,34.0789,197800.0],["2008-06-20",33.8486,34.0482,33.096,33.3034,669900.0],["2008-06-23",33.5261,34.2248,33.4646,34.0482,913200.0],["2008-06-24",33.9561,34.2018,32.858,32.8887,766200.0],["2008-06-25",32.9425,34.0252,32.7198,33.8716,1265700.0],["2008-06-26",33.3341,33.4109,31.9519,32.0364,1036100.0],["2008-06-27",31.9135,32.3281,31.3913,31.4681,1270400.0],["2008-06-30",30.9306,31.4835,30.562,30.6465,1083200.0],["2008-07-01",30.2549,30.8384,29.8172,30.6772,1086800.0],["2008-07-02",30.6388,31.1379,29.8172,29.8172,1148900.0],["2008-07-03",29.7096,30.0475,29.1798,29.7327,339600.0],["2008-07-07",29.9631,30.2549,29.1798,29.3948,688500.0],["2008-07-08",29.3641,29.7711,28.696,29.725,937900.0],["2008-07-09",29.9093,30.2548,29.4639,29.6789,745700.0],["2008-07-10",29.725,32.5969,29.6866,29.9247,1464400.0],["2008-07-11",29.748,30.4852,29.3718,29.8095,941500.0],["2008-07-14",29.9938,30.2779,29.5714,29.725,844000.0],["2008-07-15",30.1166,30.8692,29.2489,30.2625,825100.0],["2008-07-16",30.2165,30.2165,29.0646,29.9093,1016900.0],["2008-07-17",30.1166,30.3547,29.8939,30.1013,694000.0],["2008-07-18",30.2241,30.5697,29.3795,29.7941,1095000.0],["2008-07-21",28.8573,29.5023,27.4213,29.4716,1901900.0],["2008-07-22",29.1261,29.2182,28.0971,28.2967,1481200.0],["2008-07-23",28.1585,28.5732,27.7362,28.2199,1468500.0],["2008-07-24",28.2046,28.4503,27.5979,27.6824,676900.0],["2008-07-25",27.7823,28.1662,27.4905,28.1048,801300.0],["2008-07-28",27.9973,28.266,27.6133,28.0971,703000.0],["2008-07-29",28.1124,28.9494,28.0126,28.865,889200.0],["2008-07-30",29.0953,29.8709,28.9802,29.8095,785000.0],["2008-07-31",29.6482,30.0629,29.5254,29.894,914000.0],["2008-08-01",29.7404,30.0782,29.4716,29.4946,794400.0],["2008-08-04",29.5561,29.6713,28.9341,28.9494,813600.0],["2008-08-05",29.1798,30.5313,29.0416,30.4775,967000.0],["2008-08-06",30.3931,30.9613,30.0629,30.6234,629200.0],["2008-08-07",30.4929,30.6695,29.8479,30.1166,465900.0],["2008-08-08",29.8248,30.9844,29.8248,30.9152,401400.0],["2008-08-11",31.0304,31.4604,30.4315,31.3683,573600.0],["2008-08-12",31.3837,31.4835,30.9229,31.161,458100.0],["2008-08-13",31.0995,31.4297,30.7693,31.3299,593900.0],["2008-08-14",31.2378,31.4988,30.9229,31.4297,638500.0],["2008-08-15",31.3452,31.4758,30.8615,31.1456,353000.0],["2008-08-18",31.2531,31.7445,30.9383,31.0304,495200.0],["2008-08-19",30.9306,30.9306,29.5714,29.8479,750500.0],["2008-08-20",29.9938,30.4545,29.7864,29.9784,447000.0],["2008-08-21",29.9323,30.109,29.6943,29.9631,299700.0],["2008-08-22",30.1243,30.754,30.1243,30.7156,294500.0],["2008-08-25",30.6004,30.6004,29.6866,30.0322,300400.0],["2008-08-26",30.0936,30.2856,29.8095,30.2856,336800.0],["2008-08-27",30.2318,30.7156,30.1473,30.5159,758400.0],["2008-08-28",30.7232,31.3529,30.7232,31.3299,483400.0],["2008-08-29",31.2301,31.3222,30.5159,30.5159,351700.0],["2008-09-02",30.585,31.1993,29.917,30.0245,602600.0],["2008-09-03",29.9477,30.2933,29.1261,29.5407,661500.0],["2008-09-04",29.3257,29.3257,28.3658,28.5578,909700.0],["2008-09-05",28.3351,28.5578,27.6363,28.4196,873400.0],["2008-09-08",28.9034,29.3027,28.4887,28.673,669300.0],["2008-09-09",28.481,28.6884,25.947,26.162,1846100.0],["2008-09-10",26.2618,26.5767,25.9163,26.4,1616100.0],["2008-09-11",27.6022,27.7023,26.7699,27.3093,2194100.0],["2008-09-12",27.109,27.8256,27.0165,27.764,763500.0],["2008-09-15",26.7083,27.8333,26.454,26.5773,776000.0],["2008-09-16",26.2074,27.764,25.6988,27.6715,1289800.0],["2008-09-17",27.2323,27.5328,25.6911,25.6911,1072300.0],["2008-09-18",26.007,26.4,24.6739,25.352,1518600.0],["2008-09-19",26.8316,27.972,26.5696,27.8564,2029500.0],["2008-09-22",27.8564,27.972,26.4232,26.5542,666600.0],["2008-09-23",26.585,26.8393,26.0379,26.269,725900.0],["2008-09-24",26.4155,27.2323,25.9839,26.8239,962500.0],["2008-09-25",27.0011,27.3324,26.6312,27.1244,750900.0],["2008-09-26",26.6697,26.8778,26.0148,26.4309,528700.0],["2008-09-29",25.9608,25.9685,22.9093,23.0557,1304100.0],["2008-09-30",23.5412,24.2501,22.8939,23.7647,1131800.0],["2008-10-01",23.5797,23.7955,22.9556,23.1174,836200.0],["2008-10-02",23.8109,23.8109,21.5146,21.7766,1325000.0],["2008-10-03",22.1387,22.9016,21.5377,21.661,820900.0],["2008-10-06",20.9983,21.2449,18.6711,20.3664,1617400.0],["2008-10-07",20.5205,20.6207,18.4554,18.4554,1315000.0],["2008-10-08",18.1857,20.4435,17.7233,19.2953,2175700.0],["2008-10-09",19.4494,20.2739,17.9545,18.0315,1562200.0],["2008-10-10",18.4168,19.4725,16.1745,17.3457,1922000.0],["2008-10-13",18.1934,19.8964,18.0932,19.8964,1204000.0],["2008-10-14",20.4512,21.4375,19.0102,19.6344,1130200.0],["2008-10-15",19.6344,19.6344,17.523,17.5461,848400.0],["2008-10-16",17.654,18.7251,16.5752,18.6557,758200.0],["2008-10-17",17.9468,19.1027,17.8235,18.0855,1031300.0],["2008-10-20",18.178,19.0487,18.178,19.0487,622100.0],["2008-10-21",18.6557,18.7405,17.5076,17.916,904900.0],["2008-10-22",17.3457,17.731,16.5675,16.8757,1314500.0],["2008-10-23",17.0606,17.6231,16.1513,16.683,1302800.0],["2008-10-24",15.4963,16.7909,15.4963,16.1205,1010300.0],["2008-10-27",15.4116,15.8816,14.6872,14.6872,1268400.0],["2008-10-28",15.1034,16.082,14.6179,15.9433,1953200.0],["2008-10-29",15.8739,17.2841,15.8123,16.8757,1481000.0],["2008-10-30",17.3534,18.2319,16.9836,18.1703,1001300.0],["2008-10-31",18.0393,19.0256,17.5307,18.7636,900600.0],["2008-11-03",18.7097,19.9426,18.571,19.2028,990900.0],["2008-11-04",19.619,20.1738,19.226,20.1352,623900.0],["2008-11-05",19.9195,20.2508,18.779,18.8175,637300.0],["2008-11-06",18.6943,19.0795,18.3937,18.4323,879800.0],["2008-11-07",18.5093,19.3261,18.4708,19.0641,523300.0],["2008-11-10",19.5188,19.6729,18.5941,18.8638,621600.0],["2008-11-11",18.648,19.1181,17.9083,18.2011,980400.0],["2008-11-12",17.6308,17.9391,16.7062,16.7062,738100.0],["2008-11-13",16.8834,18.7713,16.3209,18.7713,972000.0],["2008-11-14",18.5016,18.7328,17.3303,17.4151,524800.0],["2008-11-17",17.2687,18.1163,17.1454,17.3534,637300.0],["2008-11-18",16.6522,17.1223,15.558,16.213,1337700.0],["2008-11-19",16.1668,16.6137,14.5331,14.5485,1040800.0],["2008-11-20",14.2788,14.4561,12.6144,12.6837,1384000.0],["2008-11-21",13.0305,14.117,12.4526,14.0939,1181000.0],["2008-11-24",14.2634,15.2343,14.117,14.8105,1311700.0],["2008-11-25",14.9338,15.0648,13.7548,14.1633,1631700.0],["2008-11-26",13.9706,15.2498,13.8704,15.2112,1079500.0],["2008-11-28",15.4424,15.7892,15.1727,15.6659,471700.0],["2008-12-01",15.3962,15.3962,13.4081,13.4466,862900.0],["2008-12-02",13.6932,14.2788,13.6084,14.2634,649800.0],["2008-12-03",13.8781,14.8722,13.5699,14.7797,750900.0],["2008-12-04",14.4175,14.7181,13.4312,13.778,663000.0],["2008-12-05",13.6701,14.2249,12.9072,14.1864,724700.0],["2008-12-08",14.7258,15.7352,14.6025,15.5657,834400.0],["2008-12-09",15.3345,16.2361,15.296,15.4116,643500.0],["2008-12-10",15.558,16.4287,15.5118,16.159,585300.0],["2008-12-11",16.2055,16.6628,14.8803,15.0585,561100.0],["2008-12-12",14.795,15.9808,14.454,15.7173,660800.0],["2008-12-15",15.8335,16.1048,14.4695,14.6788,896000.0],["2008-12-16",14.8803,15.6785,14.8803,15.26,1355400.0],["2008-12-17",14.981,15.2058,14.702,14.9888,1429600.0],["2008-12-18",15.1205,15.1205,13.834,14.2215,1875600.0],["2008-12-19",14.1518,15.2135,13.896,14.9423,2404000.0],["2008-12-22",15.074,15.291,14.7098,15.2135,1495000.0],["2008-12-23",15.4615,15.601,14.857,15.074,908700.0],["2008-12-24",15.0973,15.0973,14.6943,14.919,240200.0],["2008-12-26",15.043,15.2988,14.8338,15.2678,238500.0],["2008-12-29",15.2213,15.2523,14.702,15.012,458700.0],["2008-12-30",15.1128,16.2366,15.074,16.0195,666100.0],["2008-12-31",16.2753,17.4378,16.0505,17.2828,1122000.0],["2009-01-02",17.2363,17.9648,16.8643,17.9028,687100.0],["2009-01-05",17.7633,18.0423,17.4611,17.8253,898900.0],["2009-01-06",18.0423,19.0343,17.9028,18.7011,886900.0],["2009-01-07",18.5538,18.6623,17.9958,18.1276,563800.0],["2009-01-08",18.0423,18.7088,17.9881,18.5926,621200.0],["2009-01-09",18.5151,18.5926,17.4843,17.9338,494300.0],["2009-01-12",17.8176,17.9958,17.0658,17.2906,465600.0],["2009-01-13",16.8876,17.6548,16.8876,17.3603,495400.0],["2009-01-14",16.9728,17.2596,16.6318,17.0426,790700.0],["2009-01-15",17.0038,17.7866,16.4846,17.6238,674500.0],["2009-01-16",18.0191,18.1353,17.0891,17.5386,632200.0],["2009-01-20",17.1743,17.5153,16.3373,16.3838,868300.0],["2009-01-21",16.6473,17.3448,16.4458,17.3216,739800.0],["2009-01-22",17.0348,17.4301,16.6008,17.0968,710900.0],["2009-01-23",16.6008,17.6316,16.314,17.3681,545900.0],["2009-01-26",17.3371,18.3136,17.2363,17.4378,1103100.0],["2009-01-27",16.6706,17.6858,15.7483,16.4768,1592400.0],["2009-01-28",17.0968,17.9881,16.7326,17.8253,1239100.0],["2009-01-29",17.4766,17.9106,17.0736,17.4378,1301900.0],["2009-01-30",17.6548,17.9028,17.0038,17.2441,968800.0],["2009-02-02",16.9496,17.7556,16.7868,17.0348,978600.0],["2009-02-03",17.1666,17.7943,17.0426,17.6471,931100.0],["2009-02-04",17.7633,18.3988,17.6471,17.9726,889700.0],["2009-02-05",17.8718,18.7941,17.7633,18.5228,749500.0],["2009-02-06",18.6236,19.1971,18.5151,18.9569,940600.0],["2009-02-09",18.8483,19.3444,18.5693,18.8871,625600.0],["2009-02-10",18.6391,19.0808,17.8176,17.9261,816300.0],["2009-02-11",18.0501,18.4763,17.6006,18.0346,594600.0],["2009-02-12",17.6703,18.2981,17.3526,18.2438,951300.0],["2009-02-13",18.3446,18.6313,17.7788,17.7866,1062400.0],["2009-02-17",17.6626,17.6626,16.6086,16.6861,1489500.0],["2009-02-18",16.8566,16.8876,16.1745,16.2753,1149600.0],["2009-02-19",16.7016,16.7016,15.9575,16.035,720300.0],["2009-02-20",15.6785,15.88,15.1205,15.6553,1982600.0],["2009-02-23",15.7715,16.004,14.4153,14.547,1155700.0],["2009-02-24",14.7253,15.5235,14.5083,15.4383,1570200.0],["2009-02-25",15.3298,15.3685,14.6245,14.8183,731700.0],["2009-02-26",15.0275,15.3995,14.4695,14.5238,745300.0],["2009-02-27",14.1673,15.322,14.0898,14.9965,1930700.0],["2009-03-02",14.609,14.9268,14.1208,14.1905,1581900.0],["2009-03-03",14.4928,14.7253,13.3147,13.524,3037200.0],["2009-03-04",14.2138,14.2138,13.2605,13.3302,2985600.0],["2009-03-05",13.059,13.307,12.1367,12.253,1812200.0],["2009-03-06",12.4312,12.6715,12.0437,12.532,1164900.0],["2009-03-09",12.3382,12.8342,12.3382,12.47,1150700.0],["2009-03-10",12.7645,13.338,12.6792,13.2837,1148000.0],["2009-03-11",13.4594,13.881,13.0847,13.7483,1052000.0],["2009-03-12",13.678,14.1855,13.4204,14.0527,1573500.0],["2009-03-13",14.1464,14.3182,13.8888,14.2167,960100.0],["2009-03-16",14.365,14.8178,14.1933,14.2479,893100.0],["2009-03-17",14.2791,15.1926,14.162,15.1926,1133600.0],["2009-03-18",15.1457,16.0123,14.8491,15.9186,1456900.0],["2009-03-19",16.1372,16.2856,15.5595,15.9421,1241200.0],["2009-03-20",16.0123,16.2075,15.4658,15.6766,955600.0],["2009-03-23",15.8796,17.16,15.8796,17.16,869800.0],["2009-03-24",16.8867,17.5425,16.8321,17.1443,967700.0],["2009-03-25",17.2771,17.7299,16.4417,17.1287,967700.0],["2009-03-26",17.3629,17.7143,17.2615,17.683,1160600.0],["2009-03-27",17.4332,17.5113,16.8789,17.035,865100.0],["2009-03-30",16.3402,16.715,16.1216,16.6603,635900.0],["2009-03-31",16.9101,17.2927,16.6915,16.996,908600.0],["2009-04-01",16.6213,17.6674,16.3871,17.5269,855600.0],["2009-04-02",18.2686,19.0258,17.9797,18.698,1289700.0],["2009-04-03",18.6589,19.4318,18.5184,19.4162,1088100.0],["2009-04-06",19.143,19.385,18.9166,19.3147,1069700.0],["2009-04-07",18.8853,19.1117,18.5028,18.5496,601900.0],["2009-04-08",18.6823,19.3459,18.4013,19.2366,659700.0],["2009-04-09",19.83,20.3296,19.7831,20.1501,937600.0],["2009-04-13",20.1891,20.3531,19.6426,20.2516,407500.0],["2009-04-14",20.7668,21.6412,20.4702,20.5248,1214400.0],["2009-04-15",19.7441,19.8612,18.4715,19.8066,1252200.0],["2009-04-16",19.8456,20.9308,19.7753,20.7278,765500.0],["2009-04-17",20.6966,20.8293,20.2516,20.7044,702500.0],["2009-04-20",20.4389,20.5248,19.2366,19.3069,698000.0],["2009-04-21",19.0727,19.869,19.0571,19.869,1113700.0],["2009-04-22",19.5021,20.517,19.2991,19.9081,592500.0],["2009-04-23",19.9315,20.2516,19.627,20.1032,508000.0],["2009-04-24",20.2906,21.3211,20.2906,21.2353,903600.0],["2009-04-27",20.9386,21.4304,20.8761,21.0791,1100300.0],["2009-04-28",20.7746,20.7746,19.7988,20.1501,1181100.0],["2009-04-29",20.1501,20.7278,19.9627,20.5638,656600.0],["2009-04-30",20.7278,21.7115,20.6185,20.9386,1035000.0],["2009-05-01",21.0947,21.2274,20.7668,21.0167,741400.0],["2009-05-04",21.2274,22.1955,21.2274,22.1955,672300.0],["2009-05-05",22.1487,22.3361,21.649,21.8364,620600.0],["2009-05-06",22.1955,22.2033,21.3055,21.5944,830900.0],["2009-05-07",22.1018,22.1018,20.4936,20.7356,630400.0],["2009-05-08",20.9776,21.7505,20.9152,21.7037,377600.0],["2009-05-11",21.1572,21.368,20.7824,20.9152,392700.0],["2009-05-12",21.1259,21.2274,20.4155,20.8917,574000.0],["2009-05-13",20.4858,20.6419,19.5801,19.7909,628900.0],["2009-05-14",19.9627,20.6341,19.5723,20.4467,596500.0],["2009-05-15",20.1657,20.8605,19.9861,20.8137,1147200.0],["2009-05-18",20.9776,21.3367,20.681,21.3289,796700.0],["2009-05-19",21.1494,21.5397,20.9698,21.126,657600.0],["2009-05-20",21.4304,22.9997,21.3914,22.297,1867900.0],["2009-05-21",21.8989,21.9301,21.2743,21.5085,948300.0],["2009-05-22",21.5553,21.5866,21.165,21.3133,617900.0],["2009-05-26",21.0479,22.1174,20.9152,21.891,842400.0],["2009-05-27",21.7817,21.9847,21.3289,21.3992,655400.0],["2009-05-28",21.5007,21.9535,21.2353,21.7583,597500.0],["2009-05-29",21.891,22.1018,21.6412,22.0316,564800.0],["2009-06-01",22.4297,23.2729,22.3673,23.1948,736800.0],["2009-06-02",22.9294,23.4212,22.9294,23.0153,1004100.0],["2009-06-03",22.7889,22.8904,22.0628,22.3829,708700.0],["2009-06-04",22.4922,22.7264,22.1799,22.6874,596300.0],["2009-06-05",22.8513,23.0231,22.4219,22.6405,677900.0],["2009-06-08",22.5312,22.5312,21.7349,21.7896,1001400.0],["2009-06-09",21.9613,22.0862,21.6022,21.891,614000.0],["2009-06-10",22.0628,22.2346,21.2509,21.7037,500600.0],["2009-06-11",21.8095,22.6173,21.7703,22.484,604900.0],["2009-06-12",22.2252,22.2958,21.6998,22.037,320200.0],["2009-06-15",21.7625,21.7625,20.8136,21.1116,345800.0],["2009-06-16",21.2135,21.3547,20.492,20.4999,450600.0],["2009-06-17",20.4528,20.8606,19.9588,20.492,448400.0],["2009-06-18",20.4528,20.79,20.2646,20.6724,342300.0],["2009-06-19",20.9077,21.1429,20.3979,20.6097,346800.0],["2009-06-22",20.296,20.3117,19.3235,19.3314,576300.0],["2009-06-23",19.3549,19.5902,19.1039,19.3314,375900.0],["2009-06-24",19.5509,19.7862,19.1745,19.2922,585300.0],["2009-06-25",19.2529,19.8254,19.0726,19.7235,595600.0],["2009-06-26",19.5196,19.9509,19.3078,19.8568,1580400.0],["2009-06-29",19.849,20.3666,19.6843,20.2646,471100.0],["2009-06-30",20.1783,20.4371,19.9744,20.0529,720400.0],["2009-07-01",20.1862,20.7195,20.1234,20.1705,737200.0],["2009-07-02",19.8333,19.8333,19.3392,19.4647,337300.0],["2009-07-06",19.2216,19.5431,18.8922,19.5117,422100.0],["2009-07-07",19.4333,19.4804,18.6569,18.6648,526200.0],["2009-07-08",18.7589,18.8687,18.2805,18.4765,610300.0],["2009-07-09",18.5863,18.8059,18.3432,18.5707,434600.0],["2009-07-10",18.3432,18.8295,18.3432,18.6256,410300.0],["2009-07-13",18.8295,19.2294,18.406,19.1432,626600.0],["2009-07-14",19.0726,19.2686,18.9314,19.2686,384000.0],["2009-07-15",19.5902,20.343,19.5902,20.3195,656400.0],["2009-07-16",20.2411,20.9704,20.1862,20.8449,507500.0],["2009-07-17",20.8371,20.8449,20.492,20.5548,340700.0],["2009-07-20",20.6018,20.9939,20.4607,20.6881,578000.0],["2009-07-21",20.9155,20.9861,20.1391,20.6646,771800.0],["2009-07-22",20.4293,21.5272,20.3273,21.3233,807700.0],["2009-07-23",21.739,24.0211,21.739,23.6446,1973100.0],["2009-07-24",23.4643,23.9113,23.2761,23.8407,556600.0],["2009-07-27",23.6995,24.3034,23.3231,23.4643,772000.0],["2009-07-28",23.2604,23.6133,23.0173,23.5035,562400.0],["2009-07-29",23.2368,23.5662,23.1506,23.2368,462200.0],["2009-07-30",23.4329,23.9662,23.3937,23.5192,544400.0],["2009-07-31",23.4643,23.7623,23.2369,23.2996,668100.0],["2009-08-03",23.5427,24.0368,23.4956,24.0368,647900.0],["2009-08-04",23.8172,24.4367,23.7545,24.2642,483700.0],["2009-08-05",24.1936,24.5465,23.8015,24.1858,422300.0],["2009-08-06",25.0563,25.1896,24.6798,25.0171,1517600.0],["2009-08-07",25.3778,25.4719,25.0641,25.1347,648200.0],["2009-08-10",24.8759,24.9857,24.523,24.8602,396900.0],["2009-08-11",24.8053,24.9465,24.4995,24.821,592100.0],["2009-08-12",24.7583,25.668,24.7583,25.4405,901000.0],["2009-08-13",25.5503,25.6052,25.1112,25.2915,545400.0],["2009-08-14",25.1974,25.1974,24.2485,24.774,695100.0],["2009-08-17",24.0995,24.3348,23.7623,23.8878,430000.0],["2009-08-18",24.0132,24.5544,23.9191,24.225,341000.0],["2009-08-19",23.8093,24.7347,23.629,24.2799,612500.0],["2009-08-20",24.2015,24.5073,24.1544,24.4289,313500.0],["2009-08-21",24.523,25.2994,24.523,25.2131,704700.0],["2009-08-24",25.3621,25.6523,25.1661,25.4249,820400.0],["2009-08-25",25.5817,25.7307,25.2367,25.3778,642000.0],["2009-08-26",25.2602,25.7699,25.119,25.3543,738900.0],["2009-08-27",25.4013,25.6366,24.7504,25.2602,508300.0],["2009-08-28",25.3778,25.6994,25.2602,25.4249,535300.0],["2009-08-31",25.072,25.3778,24.9779,25.2759,551300.0],["2009-09-01",25.1818,25.6837,24.1858,24.2485,701900.0],["2009-09-02",24.1779,24.8602,23.9976,24.6171,534100.0],["2009-09-03",24.7034,24.9857,24.2799,24.9622,388900.0],["2009-09-04",24.9622,25.3543,24.6328,25.3464,334200.0],["2009-09-08",25.668,26.6091,25.668,26.1542,1188400.0],["2009-09-09",26.1934,26.9149,26.0758,26.8443,905400.0],["2009-09-10",26.7424,26.8365,26.2405,26.813,725000.0],["2009-09-11",26.9507,26.9664,26.1006,26.5886,673400.0],["2009-09-14",26.321,26.9035,26.2502,26.872,462700.0],["2009-09-15",26.7775,27.541,26.7461,27.3285,846600.0],["2009-09-16",27.5017,27.7299,27.1711,27.6512,550900.0],["2009-09-17",27.5096,27.7378,27.1868,27.2498,559400.0],["2009-09-18",27.36,27.5174,27.053,27.1711,601600.0],["2009-09-21",26.8799,27.6119,26.7854,27.3679,415500.0],["2009-09-22",27.6276,27.6276,27.0924,27.5489,532400.0],["2009-09-23",27.7063,27.8637,26.9901,26.9901,540700.0],["2009-09-24",27.1317,27.2813,26.1479,26.5414,443700.0],["2009-09-25",26.4863,26.628,25.9904,26.0298,294900.0],["2009-09-28",26.0928,27.0924,26.0849,26.7854,447300.0],["2009-09-29",26.8169,27.0137,26.5965,26.7697,324200.0],["2009-09-30",26.7303,27.4781,26.2895,27.2341,1283600.0],["2009-10-01",27.0845,27.1081,25.6047,25.6284,870100.0],["2009-10-02",25.2269,25.4788,24.8727,24.9987,999200.0],["2009-10-05",25.1561,26.014,25.0931,25.9825,814700.0],["2009-10-06",26.3053,26.8799,26.0927,26.4076,546300.0],["2009-10-07",26.3682,26.5965,26.014,26.258,284600.0],["2009-10-08",26.565,26.6674,26.203,26.3682,569800.0],["2009-10-09",26.2344,26.3919,26.0613,26.2895,343500.0],["2009-10-12",26.5021,26.872,26.3997,26.6122,295600.0],["2009-10-13",26.4627,26.9035,26.1951,26.6359,383200.0],["2009-10-14",27.1081,27.6198,26.9192,27.5489,649300.0],["2009-10-15",27.3128,27.7536,27.1475,27.6985,432900.0],["2009-10-16",27.4702,27.4702,26.8956,27.0924,568800.0],["2009-10-19",27.2183,27.7378,27.0688,27.3994,469100.0],["2009-10-20",27.5253,27.5332,26.7854,27.053,483200.0],["2009-10-21",26.8799,27.5489,26.6437,26.691,487500.0],["2009-10-22",26.7225,27.1947,26.2817,27.1632,556600.0],["2009-10-23",27.2262,27.3128,26.7146,27.2026,798200.0],["2009-10-26",27.1317,27.7929,26.2423,26.6988,1195800.0],["2009-10-27",26.2895,26.7224,25.2584,25.9904,1944900.0],["2009-10-28",26.3053,26.6988,25.0459,25.0774,1178600.0],["2009-10-29",25.2584,26.2817,25.2033,26.1164,753400.0],["2009-10-30",25.9038,26.1085,24.5657,24.857,1234100.0],["2009-11-02",24.9908,25.4316,24.4005,24.9514,825900.0],["2009-11-03",24.7783,25.3765,24.4792,25.2978,551900.0],["2009-11-04",25.5418,25.6835,24.8412,24.9121,688200.0],["2009-11-05",25.1403,25.9668,25.0774,25.9589,604400.0],["2009-11-06",25.6598,26.5571,25.6126,26.2344,600800.0],["2009-11-09",26.5808,27.2026,26.502,27.1711,593000.0],["2009-11-10",27.0058,27.5253,26.9507,27.4387,764000.0],["2009-11-11",27.6591,27.9267,27.3836,27.5961,699100.0],["2009-11-12",27.604,27.7536,26.9192,26.9743,404500.0],["2009-11-13",27.0924,27.2577,26.7618,27.1317,773100.0],["2009-11-16",27.3128,27.8008,27.2498,27.6355,469300.0],["2009-11-17",27.5804,27.7772,27.2026,27.297,583200.0],["2009-11-18",27.2892,27.3679,26.9822,27.1396,296600.0],["2009-11-19",26.935,27.0845,26.3682,26.8248,537900.0],["2009-11-20",26.5808,27.0688,26.5808,26.8405,471300.0],["2009-11-23",27.4151,27.5489,26.8799,27.0766,491400.0],["2009-11-24",26.9113,27.1081,26.5808,26.8641,266300.0],["2009-11-25",27.0215,27.3206,26.8562,27.2419,304800.0],["2009-11-27",26.0534,26.9664,26.0219,26.6359,169800.0],["2009-11-30",26.5178,26.746,26.2817,26.565,471300.0],["2009-12-01",26.8641,27.2419,26.8169,26.9271,433500.0],["2009-12-02",26.9743,27.6748,26.9035,27.5883,512500.0],["2009-12-03",27.7772,27.7772,26.5571,26.5729,727400.0],["2009-12-04",27.0373,27.36,26.2738,26.8326,1127500.0],["2009-12-07",26.8405,27.7378,26.7618,27.7142,972500.0],["2009-12-08",27.4702,27.9346,27.4151,27.6355,911200.0],["2009-12-09",27.541,27.8244,27.1317,27.7929,944600.0],["2009-12-10",28.1392,28.6272,28.0684,28.3124,932200.0],["2009-12-11",28.4822,28.6323,27.9214,28.5138,386900.0],["2009-12-14",28.7508,29.0035,28.2769,28.9403,362900.0],["2009-12-15",28.6797,29.1457,28.5928,28.7824,401100.0],["2009-12-16",28.8693,29.2089,28.6718,28.6955,512300.0],["2009-12-17",28.348,28.5612,27.9846,28.0399,644200.0],["2009-12-18",28.1268,28.3716,27.7556,28.1505,773000.0],["2009-12-21",28.4664,28.8772,28.1268,28.2453,581300.0],["2009-12-22",28.3953,28.5928,28.2137,28.3638,580500.0],["2009-12-23",28.498,29.0667,28.1821,29.0272,295100.0],["2009-12-24",29.1615,29.4222,29.0825,29.4143,109600.0],["2009-12-28",29.4617,29.7144,29.2089,29.438,306000.0],["2009-12-29",29.5564,29.5564,29.2484,29.3669,210500.0],["2009-12-30",29.1457,29.5801,29.1378,29.2484,180800.0],["2009-12-31",29.2721,29.3669,28.7271,28.7271,297500.0],["2010-01-04",29.1536,30.2041,29.1457,30.0856,712900.0],["2010-01-05",30.5675,30.5675,29.6986,30.0303,398900.0],["2010-01-06",29.983,30.3937,29.9277,30.0856,717200.0],["2010-01-07",30.0382,30.1488,29.8566,29.8724,603700.0],["2010-01-08",29.746,30.4648,29.746,30.3226,759000.0],["2010-01-11",30.5201,30.6385,29.904,30.1883,763000.0],["2010-01-12",29.9277,30.0461,29.5406,29.7697,323400.0],["2010-01-13",29.9356,30.1014,29.6117,30.0698,330500.0],["2010-01-14",30.0225,30.2436,29.7855,29.9514,221100.0],["2010-01-15",30.6464,30.7175,29.7302,29.9277,450400.0],["2010-01-19",29.9909,30.3068,29.9277,30.3068,474100.0],["2010-01-20",29.9435,30.0778,29.6907,29.983,360900.0],["2010-01-21",29.9277,30.2436,29.3195,29.3195,624700.0],["2010-01-22",29.2247,29.4538,28.4111,28.5059,607800.0],["2010-01-25",28.9324,29.3037,28.7508,28.8298,831500.0],["2010-01-26",29.3116,30.6306,29.2879,29.5169,1156200.0],["2010-01-27",29.4301,29.7144,28.8693,29.1141,669000.0],["2010-01-28",29.1852,29.2563,28.4427,28.7824,545300.0],["2010-01-29",28.8772,29.122,28.2137,28.2137,852200.0],["2010-02-01",28.3953,28.7113,28.2769,28.6323,1012700.0],["2010-02-02",28.735,29.3195,28.4269,29.1457,951800.0],["2010-02-03",29.0509,29.4616,28.8693,28.9324,704100.0],["2010-02-04",28.6086,28.814,27.953,27.953,486000.0],["2010-02-05",28.0241,28.1821,27.2422,27.7714,759400.0],["2010-02-08",27.803,27.8819,27.2974,27.5344,682600.0],["2010-02-09",28.1031,28.1584,27.5897,27.8977,440500.0],["2010-02-10",27.7319,28.0636,27.3211,27.9451,417500.0],["2010-02-11",27.8819,28.4032,27.6134,28.3322,407100.0],["2010-02-12",27.9688,28.9482,27.8977,28.9087,788700.0],["2010-02-16",29.1615,29.7855,29.043,29.7855,633600.0],["2010-02-17",29.9198,30.0461,29.6354,29.8329,946500.0],["2010-02-18",29.8329,30.1014,29.825,29.9119,708300.0],["2010-02-19",29.8882,30.2436,29.7776,30.1172,462500.0],["2010-02-22",30.2831,30.2831,29.8724,30.1251,285400.0],["2010-02-23",29.9514,30.1725,29.0193,29.201,710900.0],["2010-02-24",29.2563,29.509,28.9561,29.1299,734400.0],["2010-02-25",28.7745,29.2879,28.5217,29.1536,648700.0],["2010-02-26",29.2642,29.6433,28.964,29.6117,632600.0],["2010-03-01",29.667,31.1677,29.667,31.1519,1212000.0],["2010-03-02",31.4837,32.2735,31.4758,31.8549,1359800.0],["2010-03-03",31.8233,32.0919,31.6654,31.8707,597800.0],["2010-03-04",31.847,32.1788,31.6574,31.8233,338200.0],["2010-03-05",32.005,32.7317,31.8628,32.5184,565400.0],["2010-03-08",32.4473,32.9923,32.4473,32.5816,466500.0],["2010-03-09",32.3841,32.6132,32.0682,32.3841,360000.0],["2010-03-10",32.313,32.7711,32.1472,32.6448,358300.0],["2010-03-11",32.4229,32.8112,32.0662,32.8112,359300.0],["2010-03-12",33.0173,33.3581,33.0173,33.2392,863300.0],["2010-03-15",33.1679,33.6196,33.0886,33.4453,760200.0],["2010-03-16",33.6117,33.8574,33.5245,33.7623,924800.0],["2010-03-17",33.9049,34.0793,33.8177,33.9445,485600.0],["2010-03-18",33.8415,34.0793,33.6513,33.9604,331500.0],["2010-03-19",33.4769,34.1664,33.4215,33.4769,646200.0],["2010-03-22",33.2629,34.2378,33.1282,34.1189,431000.0],["2010-03-23",34.214,34.3804,33.8098,34.2378,420400.0],["2010-03-24",34.111,34.1744,33.6037,33.6909,428700.0],["2010-03-25",34.0238,34.1902,33.1282,33.152,455100.0],["2010-03-26",33.1837,33.477,32.5021,32.8667,869000.0],["2010-03-29",33.0569,33.7623,33.0569,33.4056,745500.0],["2010-03-30",33.5166,33.8019,33.2392,33.7068,427900.0],["2010-03-31",33.6038,34.7133,33.5879,33.786,993700.0],["2010-04-01",34.2061,34.428,33.6513,33.9762,571400.0],["2010-04-05",34.0238,34.2695,33.9049,34.2061,467300.0],["2010-04-06",34.0872,34.6103,33.9049,34.5707,638000.0],["2010-04-07",34.5944,34.9114,34.3725,34.5627,540300.0],["2010-04-08",34.3725,34.634,34.0,34.6182,311600.0],["2010-04-09",34.6816,35.1175,34.428,35.1175,333100.0],["2010-04-12",35.165,35.2681,34.3249,34.4835,454300.0],["2010-04-13",34.3725,34.3804,34.0238,34.1902,614200.0],["2010-04-14",34.428,35.3553,34.3487,35.2839,674800.0],["2010-04-15",35.1809,35.4662,35.0145,35.276,487600.0],["2010-04-16",35.1809,35.5534,34.7292,34.7926,657600.0],["2010-04-19",34.5786,34.7609,33.9842,34.6578,451100.0],["2010-04-20",34.9828,35.0937,34.6737,35.0303,368300.0],["2010-04-21",35.1492,35.1888,34.6658,34.7292,778700.0],["2010-04-22",34.4676,34.9828,34.4201,34.8084,1313800.0],["2010-04-23",34.959,35.4821,34.3884,35.3949,1208000.0],["2010-04-26",35.3077,35.918,35.2126,35.4979,721200.0],["2010-04-27",35.4187,36.0923,34.8718,35.0699,1851700.0],["2010-04-28",35.4425,36.2112,34.959,35.8546,1314600.0],["2010-04-29",36.2825,37.0513,36.1399,36.8452,867100.0],["2010-04-30",36.9086,37.2257,36.1161,36.1874,891400.0],["2010-05-03",36.4569,36.7264,36.1161,36.4569,1112800.0],["2010-05-04",35.9259,36.021,34.8639,35.2126,1219500.0],["2010-05-05",34.856,34.9194,34.0555,34.1823,1010400.0],["2010-05-06",33.9525,34.5231,30.497,32.3278,2202500.0],["2010-05-07",32.0424,32.0424,30.3623,31.0914,2738400.0],["2010-05-10",32.5893,34.5786,32.5893,33.8019,1386500.0],["2010-05-11",33.3501,34.0951,32.9776,33.4928,1140300.0],["2010-05-12",33.6592,34.4914,33.6592,34.4518,797600.0],["2010-05-13",34.1823,34.6103,34.0159,34.1744,517400.0],["2010-05-14",33.8415,33.8653,32.9777,33.2788,969200.0],["2010-05-17",33.3977,33.5958,31.9949,33.0569,1014400.0],["2010-05-18",33.5958,33.794,33.0411,33.263,1732600.0],["2010-05-19",33.1599,33.3739,32.4149,32.9459,1703000.0],["2010-05-20",31.7096,32.621,31.4163,31.6383,2919400.0],["2010-05-21",30.9804,32.3991,30.7347,32.3515,1308300.0],["2010-05-24",32.1138,32.7557,32.0583,32.1217,866400.0],["2010-05-25",31.0518,32.1375,30.283,32.0424,1825600.0],["2010-05-26",32.2961,33.4532,32.2644,32.8508,1408900.0],["2010-05-27",33.6671,34.2933,33.2392,34.2933,616600.0],["2010-05-28",34.2853,34.642,33.9208,34.1268,1083900.0],["2010-06-01",33.8811,34.1506,32.9222,32.9222,650900.0],["2010-06-02",33.6038,33.9604,32.732,33.9604,603400.0],["2010-06-03",34.0713,34.1902,33.6196,34.0793,606900.0],["2010-06-04",32.1613,33.8415,31.8522,32.5338,1510700.0],["2010-06-07",32.5655,32.7399,31.4877,31.5986,1504500.0],["2010-06-08",31.4163,31.8443,30.6476,31.1707,2074300.0],["2010-06-09",31.5035,32.4546,31.3133,31.6066,1193600.0],["2010-06-10",32.3832,33.3105,32.3595,33.152,1064800.0],["2010-06-11",32.6988,33.6053,32.6988,33.5337,620500.0],["2010-06-14",33.8677,34.2971,33.3031,33.4303,872800.0],["2010-06-15",33.6768,34.3766,33.645,34.3687,631800.0],["2010-06-16",34.0506,34.4402,33.9472,34.0824,563200.0],["2010-06-17",34.3607,34.3925,33.5496,33.8279,918200.0],["2010-06-18",33.8438,34.146,33.6291,33.979,899200.0],["2010-06-21",34.5118,35.0684,33.8915,34.1699,648400.0],["2010-06-22",34.146,34.2335,33.0884,33.1282,961600.0],["2010-06-23",33.1282,33.3031,32.4125,32.9294,946500.0],["2010-06-24",32.6908,32.9611,32.1023,32.2216,677100.0],["2010-06-25",32.317,33.0168,32.0308,32.2614,2780000.0],["2010-06-28",32.5238,33.2395,32.2852,32.7305,1281300.0],["2010-06-29",32.0467,32.2455,31.6173,31.8081,1317800.0],["2010-06-30",31.8161,32.6828,31.49,31.5775,735600.0],["2010-07-01",31.5139,31.832,30.5914,31.4741,820400.0],["2010-07-02",31.7445,31.7763,30.8857,31.172,580000.0],["2010-07-06",31.7763,32.0785,30.8062,31.0924,753000.0],["2010-07-07",31.2117,32.4999,31.2117,32.4999,1024200.0],["2010-07-08",32.8339,33.1838,32.5476,32.9691,488100.0],["2010-07-09",33.0009,33.2633,32.7544,33.0248,736400.0],["2010-07-12",32.818,32.9452,32.1023,32.3966,801600.0],["2010-07-13",32.8419,33.7405,32.651,33.5973,491400.0],["2010-07-14",33.3826,33.3906,32.9055,33.2315,1054200.0],["2010-07-15",33.1599,33.5337,32.5556,33.3508,666400.0],["2010-07-16",33.1361,33.1361,31.8956,32.0546,737400.0],["2010-07-19",32.2614,32.4284,31.6888,32.4204,438500.0],["2010-07-20",31.8638,33.16,31.6888,33.1202,599600.0],["2010-07-21",33.5098,33.8836,32.7146,32.8419,715300.0],["2010-07-22",33.5576,34.4482,33.4542,34.4005,1048800.0],["2010-07-23",34.3448,35.2593,34.2891,35.1639,566500.0],["2010-07-26",35.3865,36.5396,35.1321,35.9829,1141500.0],["2010-07-27",36.3726,36.8259,34.2971,35.3865,1567000.0],["2010-07-28",35.4263,35.4263,34.1619,34.4323,1588900.0],["2010-07-29",34.8855,35.0287,34.0824,34.5118,874100.0],["2010-07-30",33.987,34.9651,33.979,34.6867,728500.0],["2010-08-02",35.3547,35.8159,35.1877,35.5058,470200.0],["2010-08-03",35.2593,35.4979,34.7901,35.2195,567500.0],["2010-08-04",35.299,36.0942,35.132,36.0942,616600.0],["2010-08-05",35.8478,36.2454,35.7841,35.9988,356800.0],["2010-08-06",35.5694,36.2851,35.4342,36.1102,740800.0],["2010-08-09",36.3169,36.5396,36.0386,36.4759,452300.0],["2010-08-10",35.8716,36.0306,35.3308,35.7762,694700.0],["2010-08-11",34.8219,34.9332,34.1778,34.4164,577500.0],["2010-08-12",33.6689,34.0426,33.3349,33.5257,1178700.0],["2010-08-13",33.1918,33.7166,33.1202,33.1838,1103400.0],["2010-08-16",32.9771,33.4939,32.8498,33.2474,1067400.0],["2010-08-17",33.6371,34.5436,33.6291,34.0824,864700.0],["2010-08-18",34.0824,34.2732,33.812,34.138,684200.0],["2010-08-19",33.8438,33.9393,33.0248,33.2951,476800.0],["2010-08-20",33.0566,33.1759,32.3807,32.7862,1034000.0],["2010-08-23",32.9532,33.1361,32.3568,32.4522,499400.0],["2010-08-24",32.0467,32.1341,31.665,31.832,677800.0],["2010-08-25",31.498,31.8479,31.0209,31.7445,1039400.0],["2010-08-26",31.9035,32.1978,31.5218,31.5616,891600.0],["2010-08-27",31.9433,32.325,30.8141,32.317,1098700.0],["2010-08-30",32.1341,32.2614,31.7206,31.7206,540000.0],["2010-08-31",31.5854,32.1977,31.2833,31.8797,796500.0],["2010-09-01",32.5556,33.4701,32.2852,33.3508,735100.0],["2010-09-02",33.2554,33.7723,33.1679,33.7086,469500.0],["2010-09-03",34.1937,34.6549,34.1937,34.4482,523100.0],["2010-09-07",34.2255,34.4482,33.6053,33.6768,568700.0],["2010-09-08",33.7882,34.0744,33.7166,33.7643,456400.0],["2010-09-09",34.2255,34.2335,33.1122,33.1282,722400.0],["2010-09-10",33.1758,33.2792,32.5953,32.6351,926900.0],["2010-09-13",33.0899,33.7203,33.0101,33.6166,874600.0],["2010-09-14",33.5049,34.0315,33.3293,33.7682,710500.0],["2010-09-15",33.7682,34.59,33.6724,34.5102,715200.0],["2010-09-16",34.5741,34.622,34.3267,34.4305,859200.0],["2010-09-17",34.598,34.7895,34.3108,34.614,823600.0],["2010-09-20",34.8135,35.3002,34.2948,35.2523,636000.0],["2010-09-21",35.2284,35.38,34.8773,35.0768,496300.0],["2010-09-22",35.0129,35.2683,34.7576,34.8135,488900.0],["2010-09-23",34.4065,35.3161,34.2788,34.5422,678600.0],["2010-09-24",35.1087,35.5715,35.0209,35.5475,853000.0],["2010-09-27",35.5077,36.0901,35.5077,35.7789,533800.0],["2010-09-28",35.7949,36.2417,35.364,36.1699,616000.0],["2010-09-29",35.9465,36.9758,35.9146,36.8083,1552800.0],["2010-09-30",37.0955,37.6221,36.8561,37.3508,2219400.0],["2010-10-01",37.6461,37.7817,37.1035,37.7099,1432400.0],["2010-10-04",37.6062,37.7418,36.8322,37.2631,682000.0],["2010-10-05",37.8216,38.5238,37.5503,38.4121,945700.0],["2010-10-06",38.3562,38.444,37.7099,38.2365,716100.0],["2010-10-07",38.5078,38.8669,37.9892,38.1009,1300100.0],["2010-10-08",38.1727,38.3722,38.0371,38.1488,958800.0],["2010-10-11",38.1727,38.7791,38.1727,38.3323,694600.0],["2010-10-12",38.1887,38.452,37.7737,38.3163,408600.0],["2010-10-13",38.5717,39.0425,38.5477,38.9547,684800.0],["2010-10-14",38.8908,38.9786,38.46,38.7153,291200.0],["2010-10-15",39.0345,39.3137,38.2525,38.6914,279500.0],["2010-10-18",38.827,39.0105,38.4041,38.6036,686000.0],["2010-10-19",38.0051,38.46,37.5184,37.7817,568300.0],["2010-10-20",37.8296,38.8749,37.7817,38.5876,565400.0],["2010-10-21",38.835,39.3776,38.3562,38.843,620800.0],["2010-10-22",39.601,40.8139,38.9627,39.1143,1576600.0],["2010-10-25",39.6169,40.5824,39.5292,39.9521,839800.0],["2010-10-26",39.5212,40.4468,39.4414,40.0319,576200.0],["2010-10-27",39.7526,39.8085,39.1542,39.7686,612000.0],["2010-10-28",39.992,40.1356,39.3457,39.4733,620400.0],["2010-10-29",39.3137,40.1037,39.2499,40.0,462700.0],["2010-11-01",40.367,40.5825,39.8085,40.0478,372100.0],["2010-11-02",40.5585,40.8218,40.391,40.4947,477800.0],["2010-11-03",40.4548,40.75,40.2553,40.6862,770300.0],["2010-11-04",41.1968,42.2421,41.1011,42.1144,1243700.0],["2010-11-05",42.2501,42.4655,41.8192,42.3698,880200.0],["2010-11-08",42.2421,42.4735,41.9469,42.1943,350300.0],["2010-11-09",42.3459,42.7289,41.7155,41.8911,709600.0],["2010-11-10",41.915,42.4735,41.508,42.29,508800.0],["2010-11-11",41.8432,42.3538,41.8192,42.2581,535600.0],["2010-11-12",41.899,42.1623,41.2846,41.4602,263900.0],["2010-11-15",41.6437,42.2022,41.516,41.6038,363100.0],["2010-11-16",41.157,41.157,40.1516,40.8378,804200.0],["2010-11-17",40.8777,41.2766,40.5266,40.8857,331800.0],["2010-11-18",41.5799,42.9523,41.516,42.1304,652500.0],["2010-11-19",42.0187,42.7209,41.8272,42.673,289000.0],["2010-11-22",42.3459,43.08,42.0905,43.0321,440800.0],["2010-11-23",42.4257,42.6012,42.1145,42.2102,566000.0],["2010-11-24",42.5932,43.5428,42.5773,43.5268,455400.0],["2010-11-26",43.1597,43.431,42.9204,43.1757,113100.0],["2010-11-29",42.8166,43.5188,42.2661,43.3273,522700.0],["2010-11-30",42.8246,43.455,42.7528,43.1597,791900.0],["2010-12-01",43.9018,44.2768,43.7662,44.1811,692300.0],["2010-12-02",44.1811,44.229,43.3672,43.8859,957400.0],["2010-12-03",43.7502,44.2369,43.4709,44.0694,709600.0],["2010-12-06",44.0534,44.3885,43.8459,44.1731,296200.0],["2010-12-07",43.8061,44.7875,43.8061,44.3407,437700.0],["2010-12-08",44.4444,44.4763,43.1597,43.4231,1319600.0],["2010-12-09",43.7422,43.9736,43.3672,43.9417,472400.0],["2010-12-10",44.1013,44.3167,43.9497,44.197,387800.0],["2010-12-13",44.389,44.645,43.933,44.037,390900.0],["2010-12-14",44.189,44.845,44.133,44.509,486500.0],["2010-12-15",44.277,45.301,43.7891,43.8451,1106800.0],["2010-12-16",43.8931,44.829,43.4771,44.365,939100.0],["2010-12-17",44.477,45.133,44.0611,45.037,1163300.0],["2010-12-20",45.037,45.325,44.549,44.621,568500.0],["2010-12-21",44.773,45.8689,44.693,45.381,463900.0],["2010-12-22",45.509,45.533,44.685,44.925,334400.0],["2010-12-23",44.917,45.229,44.813,44.917,171500.0],["2010-12-27",44.773,44.925,44.437,44.837,179500.0],["2010-12-28",44.957,44.965,44.461,44.741,226600.0],["2010-12-29",44.797,45.333,44.797,45.085,338700.0],["2010-12-30",44.957,45.341,44.861,44.901,153900.0],["2010-12-31",44.845,45.053,44.605,44.621,301100.0],["2011-01-03",44.893,45.6929,44.581,44.685,663800.0],["2011-01-04",44.861,44.941,43.7811,44.269,715400.0],["2011-01-05",44.0051,44.261,43.7411,44.125,503800.0],["2011-01-06",44.301,44.437,43.7651,43.8451,651800.0],["2011-01-07",43.9651,44.1011,43.4611,43.7411,486900.0],["2011-01-10",43.4851,44.381,43.0051,44.037,723100.0],["2011-01-11",44.317,44.941,44.149,44.637,501800.0],["2011-01-12",45.117,47.1648,45.117,47.0448,1443800.0],["2011-01-13",47.4208,47.4208,46.6289,46.7489,737000.0],["2011-01-14",46.7809,48.4288,46.5729,47.8848,1021700.0],["2011-01-18",47.9568,48.5567,47.6448,48.5247,1094400.0],["2011-01-19",47.0609,47.2288,45.541,45.7969,1920000.0],["2011-01-20",45.317,45.9969,45.085,45.493,875200.0],["2011-01-21",45.8369,46.4929,45.549,46.1489,1010700.0],["2011-01-24",46.0449,46.4129,45.8289,46.1569,1224700.0],["2011-01-25",46.3969,46.8529,45.125,45.597,1643900.0],["2011-01-26",45.429,46.5969,45.373,45.685,1756000.0],["2011-01-27",45.9089,45.9089,45.421,45.501,1066400.0],["2011-01-28",45.373,45.6049,44.309,44.461,1387300.0],["2011-01-31",44.477,45.037,43.8211,44.925,1240200.0],["2011-02-01",45.6769,46.3569,45.237,46.1889,1610400.0],["2011-02-02",46.1249,46.5969,45.725,46.1089,1196200.0],["2011-02-03",45.8609,46.3169,45.437,46.0049,600700.0],["2011-02-04",46.1489,46.9649,45.757,46.2689,974600.0],["2011-02-07",46.3649,46.6929,45.7569,45.9409,861700.0],["2011-02-08",46.0049,46.2609,45.6449,46.0529,881000.0],["2011-02-09",45.7809,46.0289,45.549,45.7729,823400.0],["2011-02-10",45.461,46.2369,45.445,45.741,733000.0],["2011-02-11",45.7009,46.0609,45.517,45.8849,1321300.0],["2011-02-14",45.8769,46.2609,45.8609,46.0929,548300.0],["2011-02-15",45.9649,46.2769,45.9009,46.2129,581900.0],["2011-02-16",46.3649,46.9569,46.2609,46.8449,761500.0],["2011-02-17",46.8929,47.3008,46.6849,47.2368,726300.0],["2011-02-18",47.4208,47.7648,47.2368,47.4768,647500.0],["2011-02-22",47.0209,47.1888,45.6369,45.7009,1061500.0],["2011-02-23",45.317,45.6289,44.253,45.381,839900.0],["2011-02-24",45.309,45.429,44.133,44.813,1076600.0],["2011-02-25",45.117,45.8049,45.013,45.7889,625300.0],["2011-02-28",46.0369,46.2689,45.621,46.0449,624600.0],["2011-03-01",46.3169,46.4289,44.853,45.069,845100.0],["2011-03-02",44.917,45.445,44.669,44.813,426200.0],["2011-03-03",45.469,46.6769,45.461,46.6449,534400.0],["2011-03-04",46.7409,47.3728,46.1489,46.6209,878300.0],["2011-03-07",47.0128,47.0688,45.165,45.389,692900.0],["2011-03-08",45.221,45.9489,44.845,45.421,718800.0],["2011-03-09",45.261,45.413,44.533,45.133,814300.0],["2011-03-10",44.469,44.813,43.6451,43.9011,723000.0],["2011-03-11",43.5681,44.234,42.7738,44.0495,950900.0],["2011-03-14",44.0415,45.1889,44.0415,45.0284,1055300.0],["2011-03-15",43.3354,44.1699,43.0787,43.8409,1489200.0],["2011-03-16",43.7928,44.0415,42.2362,42.5972,1440200.0],["2011-03-17",43.3033,43.7767,42.9342,43.199,1333600.0],["2011-03-18",43.8329,43.8569,42.9342,43.3835,1358000.0],["2011-03-21",43.9853,44.6112,43.7286,44.547,606300.0],["2011-03-22",44.4988,44.6994,44.1618,44.3464,362200.0],["2011-03-23",44.1618,44.8599,43.6403,44.6914,591600.0],["2011-03-24",45.0043,45.4055,44.218,45.3895,606900.0],["2011-03-25",45.5981,46.8658,45.59,45.919,1157900.0],["2011-03-28",45.9511,46.6171,45.9511,46.3362,832700.0],["2011-03-29",46.1597,47.1627,45.935,46.8979,712000.0],["2011-03-30",47.4675,48.0212,46.9861,47.636,974900.0],["2011-03-31",47.5398,48.1255,47.4194,47.957,635800.0],["2011-04-01",48.3501,48.5186,47.9088,48.2218,597500.0],["2011-04-04",48.4304,48.5347,47.957,47.9891,709100.0],["2011-04-05",47.8768,48.3983,47.7484,48.0292,1265800.0],["2011-04-06",48.3903,48.5748,47.8928,48.3983,784100.0],["2011-04-07",48.4143,48.9359,48.0132,48.286,531800.0],["2011-04-08",48.5267,48.7433,47.957,48.1817,582600.0],["2011-04-11",48.302,48.3582,47.2429,47.4435,664200.0],["2011-04-12",47.0744,47.2108,46.3683,46.4405,940900.0],["2011-04-13",46.7374,46.8176,45.8789,46.4004,758100.0],["2011-04-14",45.9351,46.5689,45.919,46.4004,929800.0],["2011-04-15",46.5368,46.938,46.2159,46.6572,1064400.0],["2011-04-18",45.8949,46.0313,45.1568,45.6622,855100.0],["2011-04-19",45.7184,46.4325,45.3253,46.3924,884600.0],["2011-04-20",50.0993,53.3729,49.6901,52.049,3356500.0],["2011-04-21",52.2657,52.4341,51.3189,52.1453,1542800.0],["2011-04-25",52.041,55.9565,52.041,55.8121,3229200.0],["2011-04-26",55.8843,56.0688,54.8011,54.9696,1200000.0],["2011-04-27",55.1862,55.1862,53.8704,54.6406,954400.0],["2011-04-28",54.6166,55.2665,54.416,55.1461,649100.0],["2011-04-29",55.2584,56.7589,55.1541,56.6064,1252800.0],["2011-05-02",57.1119,57.1119,55.772,56.133,993900.0],["2011-05-03",55.9405,56.3096,54.4401,54.7851,925500.0],["2011-05-04",54.6727,54.6727,52.9396,53.0359,1401100.0],["2011-05-05",51.8565,54.6647,51.8003,54.5203,1656500.0],["2011-05-06",55.1461,56.0207,54.785,55.3627,1468300.0],["2011-05-09",55.2906,55.788,54.9215,55.5874,664800.0],["2011-05-10",55.8843,57.2483,55.8041,57.0557,915300.0],["2011-05-11",56.799,56.8471,55.5874,56.0688,928700.0],["2011-05-12",55.6837,55.9003,54.753,55.3307,761000.0],["2011-05-13",56.0287,56.0448,54.6647,54.769,502600.0],["2011-05-16",54.6487,55.7479,54.2074,54.3678,500700.0],["2011-05-17",54.0389,54.5283,53.1803,53.9827,698500.0],["2011-05-18",54.2715,55.7318,53.8784,55.6676,496400.0],["2011-05-19",55.78,56.2614,55.2103,55.4109,433000.0],["2011-05-20",55.2424,55.4831,54.3999,55.0017,457600.0],["2011-05-23",53.7982,54.1913,53.2445,53.9265,611400.0],["2011-05-24",54.2956,55.0579,54.1672,54.4882,576100.0],["2011-05-25",54.2154,55.6035,53.9667,55.2905,665700.0],["2011-05-26",55.0819,55.7639,54.6888,55.5473,547700.0],["2011-05-27",55.7639,56.7909,55.7078,56.6064,501100.0],["2011-05-31",57.5372,57.6014,56.0849,56.8391,754400.0],["2011-06-01",56.799,57.0959,54.8573,54.9375,489100.0],["2011-06-02",55.1381,55.6115,54.0308,54.3598,750000.0],["2011-06-03",53.3408,54.7851,52.7711,53.9105,886300.0],["2011-06-06",53.6377,54.1993,52.6347,52.8434,904200.0],["2011-06-07",53.2205,53.9988,52.7631,52.9878,790200.0],["2011-06-08",52.723,52.8353,52.2416,52.5144,580600.0],["2011-06-09",52.7952,53.9426,52.4743,53.4451,520100.0],["2011-06-10",53.052,53.4291,52.5224,52.5705,624300.0],["2011-06-13",52.7596,52.9848,52.0437,52.3172,455200.0],["2011-06-14",52.9848,53.8214,52.8079,53.2261,496800.0],["2011-06-15",52.6872,53.4514,52.5907,52.7355,585200.0],["2011-06-16",52.8802,53.3548,51.5771,52.1643,582700.0],["2011-06-17",52.7113,52.8883,51.9311,52.0437,657900.0],["2011-06-20",52.0035,53.0974,51.9311,52.832,374800.0],["2011-06-21",53.3146,54.6579,53.0009,54.4407,416400.0],["2011-06-22",54.1512,54.7142,53.9501,54.119,398200.0],["2011-06-23",53.3307,54.2557,52.6872,53.8777,747800.0],["2011-06-24",53.942,54.0707,53.1135,53.202,516900.0],["2011-06-27",53.21,53.4755,52.6068,53.21,433200.0],["2011-06-28",53.4433,54.1512,53.3066,54.1512,690700.0],["2011-06-29",54.489,55.3819,54.1672,55.1164,772300.0],["2011-06-30",55.213,55.7358,54.8108,55.6634,790300.0],["2011-07-01",55.9449,56.7574,55.5347,56.693,473200.0],["2011-07-05",56.9183,56.9183,56.1702,56.3552,588300.0],["2011-07-06",56.2506,56.7654,55.9047,56.4678,781900.0],["2011-07-07",57.1193,57.2802,56.3632,56.7493,858900.0],["2011-07-08",55.9771,56.87,55.6875,56.7574,668800.0],["2011-07-11",55.8082,56.2024,55.1727,55.583,625100.0],["2011-07-12",55.3256,55.9449,55.0199,55.229,602800.0],["2011-07-13",55.583,55.776,54.9797,55.0521,801200.0],["2011-07-14",55.3095,55.6393,54.3603,54.6338,851700.0],["2011-07-15",54.8912,54.8992,54.2316,54.8188,560900.0],["2011-07-18",54.5775,54.7866,53.4835,54.2075,698500.0],["2011-07-19",54.674,55.776,54.6499,55.406,1094000.0],["2011-07-20",55.5669,55.5669,54.4005,54.7866,568600.0],["2011-07-21",55.0038,56.3632,54.6982,56.2345,1071900.0],["2011-07-22",55.4784,55.953,53.4192,53.8053,2162100.0],["2011-07-25",53.3468,55.5267,53.2342,55.2612,1490500.0],["2011-07-26",55.2049,55.3819,54.3523,54.9716,1376100.0],["2011-07-27",54.5131,55.398,54.5051,54.666,1367700.0],["2011-07-28",54.6499,55.0199,54.1351,54.2316,1079600.0],["2011-07-29",53.21,54.3603,52.9285,53.5559,758600.0],["2011-08-01",54.2879,54.3603,52.6872,53.5157,1114700.0],["2011-08-02",53.0331,53.749,50.7406,50.821,881100.0],["2011-08-03",50.5716,51.0301,49.0916,50.9417,1243800.0],["2011-08-04",50.1695,50.1695,46.0751,46.1797,2177900.0],["2011-08-05",47.0002,47.2576,43.477,45.2708,2743200.0],["2011-08-08",43.3483,43.9274,41.3856,41.3936,2641400.0],["2011-08-09",42.5922,45.1099,41.4017,45.0697,1932100.0],["2011-08-10",43.0587,44.4262,42.3267,42.4393,2217600.0],["2011-08-11",42.5519,46.6543,42.5519,45.8499,1762900.0],["2011-08-12",46.3245,47.0806,45.8499,46.7508,1207700.0],["2011-08-15",47.3541,47.8528,46.8393,47.8207,755800.0],["2011-08-16",46.1556,46.6543,43.0105,44.4503,3536700.0],["2011-08-17",44.8364,45.1662,43.3081,43.4287,1613500.0],["2011-08-18",42.0211,42.0291,38.2324,38.9161,3296400.0],["2011-08-19",38.4094,39.4148,37.1223,37.251,2032600.0],["2011-08-22",38.4496,38.7552,36.3582,36.688,2587200.0],["2011-08-23",37.066,38.0956,36.688,37.8785,1692400.0],["2011-08-24",37.9348,39.1333,37.5567,38.9966,1305700.0],["2011-08-25",39.2861,39.5114,38.0876,38.2967,1259700.0],["2011-08-26",37.9267,39.9859,37.3717,39.7849,1209300.0],["2011-08-29",40.4042,41.8039,40.2997,41.7395,1586200.0],["2011-08-30",41.4178,41.6108,40.5651,40.8949,1136100.0],["2011-08-31",41.3856,42.0452,40.356,40.7903,1431600.0],["2011-09-01",40.9432,41.4339,40.1468,40.171,1112700.0],["2011-09-02",39.1735,39.5114,37.8785,38.3209,1648300.0],["2011-09-06",36.688,37.8302,36.688,37.7417,1416400.0],["2011-09-07",38.4094,39.5677,38.345,39.2861,776300.0],["2011-09-08",39.1092,39.3424,38.2646,38.3933,665600.0],["2011-09-09",37.8382,38.0072,36.6478,36.881,1191800.0],["2011-09-12",36.2214,36.8247,35.1194,35.9479,1785100.0],["2011-09-13",36.2023,37.2841,36.065,36.8239,1065700.0],["2011-09-14",37.0096,37.704,35.8955,37.268,1096600.0],["2011-09-15",37.712,38.2772,37.3649,37.8089,789400.0],["2011-09-16",37.9381,38.0431,37.0742,37.381,1002200.0],["2011-09-19",36.4283,37.3406,36.2184,37.0258,830100.0],["2011-09-20",37.1227,38.0188,36.2911,36.3234,1378000.0],["2011-09-21",36.3799,36.5171,35.0639,35.0639,1028400.0],["2011-09-22",33.6348,33.9578,32.1654,32.4722,2573100.0],["2011-09-23",32.3108,33.4734,32.1009,33.0374,999400.0],["2011-09-26",33.4895,34.305,32.3915,34.2646,845100.0],["2011-09-27",35.3626,36.7997,35.2011,35.5322,1216800.0],["2011-09-28",35.4837,35.629,32.9809,33.1101,929900.0],["2011-09-29",34.2565,34.5956,33.2715,34.1839,1032800.0],["2011-09-30",33.4492,33.7882,32.6014,32.6176,1475500.0],["2011-10-03",32.4238,33.5218,31.463,31.4873,1568300.0],["2011-10-04",31.019,32.553,30.696,32.5126,1800000.0],["2011-10-05",32.7144,34.6683,32.1735,34.305,1649400.0],["2011-10-06",34.095,35.1204,33.6025,34.7167,995300.0],["2011-10-07",34.862,35.08,33.546,35.0397,1966400.0],["2011-10-10",35.4837,37.1388,35.3949,37.1065,1609600.0],["2011-10-11",36.5898,37.8008,36.4768,37.2518,931300.0],["2011-10-12",37.7443,39.0846,37.3487,38.3014,1322700.0],["2011-10-13",38.471,38.6486,37.3406,38.3499,965900.0],["2011-10-14",38.9554,39.3429,38.1561,39.2622,693000.0],["2011-10-17",39.1491,39.2864,37.8654,38.2933,1070700.0],["2011-10-18",38.2853,39.7062,37.3649,39.5286,1023600.0],["2011-10-19",39.2057,39.2379,35.9277,36.1942,2641100.0],["2011-10-20",36.4364,36.9128,35.6613,36.6867,2001000.0],["2011-10-21",37.1792,37.9139,36.5575,37.5667,1996700.0],["2011-10-24",37.7201,39.5286,37.2922,39.246,1558200.0],["2011-10-25",39.1815,42.8388,36.937,41.1433,4549100.0],["2011-10-26",42.201,42.9518,40.1907,42.5643,2632400.0],["2011-10-27",45.051,45.9552,43.6946,44.615,1774200.0],["2011-10-28",44.0821,45.1317,43.9933,44.5101,1035500.0],["2011-10-31",43.9449,43.9449,42.855,43.0245,1226800.0],["2011-11-01",41.8457,42.096,40.6266,41.1514,1382400.0],["2011-11-02",42.3463,43.4686,42.2252,42.7258,1282500.0],["2011-11-03",43.6058,44.066,42.201,43.9207,801400.0],["2011-11-04",43.3232,44.0579,42.3786,43.8965,701800.0],["2011-11-07",44.0095,44.6069,42.9195,44.0821,956300.0],["2011-11-08",44.4212,44.4212,42.7096,44.0256,1234500.0],["2011-11-09",42.6935,42.9841,41.5874,41.8861,1372100.0],["2011-11-10",42.7581,42.9195,41.6681,42.3867,537100.0],["2011-11-11",43.0649,44.0499,42.9922,43.4686,805400.0],["2011-11-14",43.3232,43.5331,42.5885,43.0245,534900.0],["2011-11-15",42.6935,42.7984,41.321,42.2333,1425400.0],["2011-11-16",41.7327,43.4363,41.4986,42.1122,764000.0],["2011-11-17",41.87,42.0557,40.3925,40.6509,1020700.0],["2011-11-18",40.8285,41.0303,40.1664,40.6105,490600.0],["2011-11-21",39.8839,40.4167,39.246,40.1664,646800.0],["2011-11-22",39.9807,40.3198,39.1491,39.6013,641900.0],["2011-11-23",38.9231,39.1249,37.8897,37.9462,740200.0],["2011-11-25",37.6798,38.6647,37.6394,38.1319,335900.0],["2011-11-28",39.8838,40.3279,39.6739,40.0695,735300.0],["2011-11-29",40.336,40.5701,39.7627,40.3844,505400.0],["2011-11-30",42.5643,44.0337,42.3221,44.0256,1317900.0],["2011-12-01",43.7027,44.1387,42.8873,43.1941,509200.0],["2011-12-02",43.8722,44.2113,42.8711,43.0245,469200.0],["2011-12-05",43.9611,44.3082,43.1779,43.3959,862500.0],["2011-12-06",43.8803,43.8803,42.7904,43.3878,418100.0],["2011-12-07",43.0487,44.3082,42.8469,44.066,649200.0],["2011-12-08",43.4766,43.9853,42.6935,42.855,632900.0],["2011-12-09",42.8227,43.2263,41.0465,42.863,1353000.0],["2011-12-12",42.1041,42.2171,40.5378,41.103,1054700.0],["2011-12-13",41.4878,42.1035,40.2159,40.9045,938700.0],["2011-12-14",40.4022,40.4103,38.9277,38.9439,1266800.0],["2011-12-15",39.6974,39.9728,39.033,39.5515,712400.0],["2011-12-16",39.9161,41.0098,39.5839,40.6371,1310300.0],["2011-12-19",40.7425,41.0665,38.7414,38.8953,729500.0],["2011-12-20",39.8756,40.945,39.8027,40.548,811200.0],["2011-12-21",40.4103,40.4832,39.5191,40.3617,476100.0],["2011-12-22",40.4184,41.4149,40.3293,41.1232,457100.0],["2011-12-23",41.1799,41.585,40.9936,41.4311,242300.0],["2011-12-27",41.3501,42.4924,41.3014,41.7146,322200.0],["2011-12-28",41.5769,41.666,40.5561,40.6452,394600.0],["2011-12-29",40.7586,41.7794,40.6938,41.7146,337100.0],["2011-12-30",41.7632,42.1521,41.5364,41.7308,425300.0],["2012-01-03",42.8651,43.8777,42.5734,42.7192,548700.0],["2012-01-04",42.6787,43.5213,42.3466,43.343,402800.0],["2012-01-05",42.7597,43.5537,42.3871,43.4079,618800.0],["2012-01-06",43.4889,44.0803,43.1405,43.3187,710800.0],["2012-01-09",43.5294,43.6752,42.6706,43.2863,465600.0],["2012-01-10",44.0317,44.939,43.975,44.6312,592100.0],["2012-01-11",44.3962,45.0606,44.1694,44.858,297400.0],["2012-01-12",45.1254,46.7457,44.7041,46.5755,773300.0],["2012-01-13",46.1381,46.1705,45.1335,46.0165,404000.0],["2012-01-17",46.9644,47.3533,46.2758,46.454,525600.0],["2012-01-18",46.1786,47.41,46.1057,47.4019,729700.0],["2012-01-19",47.4991,49.6055,47.491,48.6819,1048200.0],["2012-01-20",48.609,48.69,48.1958,48.3174,883500.0],["2012-01-23",48.4227,49.4597,48.2445,48.6819,756300.0],["2012-01-24",48.6171,51.4283,47.3128,50.764,1455100.0],["2012-01-25",50.7964,50.8855,49.7756,50.3022,895100.0],["2012-01-26",50.7964,51.7605,50.764,51.0557,919900.0],["2012-01-27",51.0962,51.8496,50.999,51.242,728200.0],["2012-01-30",50.7964,51.8901,50.6668,51.3797,661200.0],["2012-01-31",51.6795,52.2223,51.1448,52.1008,835400.0],["2012-02-01",52.7894,53.956,52.6598,53.794,930700.0],["2012-02-02",53.9722,53.9722,53.1215,53.2026,684900.0],["2012-02-03",54.1261,54.8958,53.8831,54.2719,768700.0],["2012-02-06",53.8264,54.7257,53.4699,54.6852,540500.0],["2012-02-07",54.6446,54.9687,53.9236,54.1991,769900.0],["2012-02-08",54.3854,54.993,53.7454,54.0613,356600.0],["2012-02-09",54.2152,55.5034,53.1944,53.8831,580600.0],["2012-02-10",53.0325,53.4699,52.3195,52.8461,889300.0],["2012-02-13",53.316,53.9074,53.1783,53.5833,509200.0],["2012-02-14",53.2836,53.478,52.2223,52.8623,948100.0],["2012-02-15",53.1459,53.3403,52.0117,52.4248,1422500.0],["2012-02-16",52.4896,53.8426,52.3843,53.7778,512900.0],["2012-02-17",54.0289,54.2801,53.5428,53.6968,404000.0],["2012-02-21",53.8912,53.9722,52.8947,53.2836,342500.0],["2012-02-22",53.4618,53.9641,52.8947,53.6239,417500.0],["2012-02-23",53.5347,54.1504,53.3565,53.9398,414200.0],["2012-02-24",53.9074,54.3206,53.4942,53.5833,442500.0],["2012-02-27",53.0648,54.5555,52.6922,54.1909,475700.0],["2012-02-28",54.1829,54.7176,53.7454,54.0613,284600.0],["2012-02-29",54.1909,54.7824,53.8021,53.8912,728100.0],["2012-03-01",54.2396,55.3009,54.0127,54.8472,445200.0],["2012-03-02",54.6446,55.0254,53.1864,53.4051,652200.0],["2012-03-05",52.8542,52.8704,50.0511,50.5534,1142000.0],["2012-03-06",51.3473,51.3473,48.131,48.6495,1018900.0],["2012-03-07",48.6981,50.0835,48.6819,49.8242,872000.0],["2012-03-08",50.5453,51.1853,50.2536,50.9827,426300.0],["2012-03-09",50.9909,51.5256,50.6911,51.08,347300.0],["2012-03-12",51.0314,51.0719,50.4967,50.8369,344300.0],["2012-03-13",51.0564,51.7391,50.7313,51.7391,794200.0],["2012-03-14",51.7309,52.0154,51.5034,51.9423,550200.0],["2012-03-15",52.0154,52.5599,51.8854,52.503,671700.0],["2012-03-16",52.6575,52.82,52.0398,52.3161,650100.0],["2012-03-19",52.1617,52.7875,51.6415,52.3242,359900.0],["2012-03-20",51.9179,52.2186,51.349,52.0317,432700.0],["2012-03-21",52.2186,52.6412,51.9748,52.243,470400.0],["2012-03-22",51.6822,51.9829,51.1458,51.5521,488300.0],["2012-03-23",51.6334,51.6497,50.6581,50.9345,696900.0],["2012-03-26",51.4302,52.3324,51.4221,52.3324,409300.0],["2012-03-27",52.373,52.8444,52.3405,52.5274,234200.0],["2012-03-28",52.4137,52.4137,51.0157,51.3327,383000.0],["2012-03-29",50.9995,51.8854,50.6744,51.7635,328000.0],["2012-03-30",52.3405,52.4868,51.4546,51.9504,326300.0],["2012-04-02",51.7309,53.2345,51.5928,52.9744,687700.0],["2012-04-03",52.9826,53.202,51.926,52.3567,507200.0],["2012-04-04",51.7878,52.3324,51.4952,51.7228,945600.0],["2012-04-05",51.5603,52.3324,51.1458,51.2189,503100.0],["2012-04-09",50.3249,51.3246,50.2192,51.227,619800.0],["2012-04-10",51.2271,51.5196,49.756,49.8291,631600.0],["2012-04-11",50.7069,50.967,50.138,50.3737,521900.0],["2012-04-12",50.4793,52.0723,50.4712,51.7878,374900.0],["2012-04-13",51.5603,51.926,51.0564,51.0808,366800.0],["2012-04-16",51.2514,51.8529,50.6663,51.5034,574100.0],["2012-04-17",52.0967,52.7225,51.796,52.1129,459500.0],["2012-04-18",51.8203,53.6897,51.5521,53.0313,1159900.0],["2012-04-19",52.8038,53.2264,50.6012,51.796,1379100.0],["2012-04-20",51.6578,53.7547,51.3002,53.1858,1666100.0],["2012-04-23",50.9345,52.4787,50.7313,52.3486,688900.0],["2012-04-24",52.1698,52.308,51.3002,51.3896,694100.0],["2012-04-25",52.373,52.7225,51.9748,52.4706,612200.0],["2012-04-26",52.178,53.2264,52.0317,52.9338,525300.0],["2012-04-27",53.1614,54.0635,53.1532,53.8278,682800.0],["2012-04-30",53.5271,53.7628,52.7387,53.072,527400.0],["2012-05-01",53.072,54.5674,53.072,53.6978,737300.0],["2012-05-02",53.4783,53.9172,53.0801,53.6896,606100.0],["2012-05-03",53.6896,53.9335,53.0638,53.2345,502800.0],["2012-05-04",52.82,52.8688,51.4627,51.7391,483500.0],["2012-05-07",51.3977,52.69,51.3164,52.2186,641600.0],["2012-05-08",51.731,51.8041,50.7638,51.4059,786500.0],["2012-05-09",50.3899,51.0645,49.3902,50.8857,1107400.0],["2012-05-10",51.4871,51.7309,50.9426,51.1214,543800.0],["2012-05-11",50.5362,51.8285,50.4387,51.4302,477700.0],["2012-05-14",50.4712,50.7557,49.4553,49.5528,778500.0],["2012-05-15",49.5609,50.3493,49.1789,50.268,1198200.0],["2012-05-16",51.1945,52.7387,50.5768,51.0482,2187300.0],["2012-05-17",50.9913,51.1783,48.7075,48.7482,1257500.0],["2012-05-18",49.0001,49.2765,48.0736,48.1955,1501500.0],["2012-05-21",48.2768,50.4306,47.8542,50.138,1643500.0],["2012-05-22",49.8616,50.1055,48.033,48.415,1809600.0],["2012-05-23",47.9273,48.9189,47.0333,48.8457,1653400.0],["2012-05-24",49.122,49.6341,48.2443,49.1627,909500.0],["2012-05-25",49.6259,50.1542,49.0977,49.9267,923900.0],["2012-05-29",50.6744,51.9992,50.6581,51.7553,1489700.0],["2012-05-30",50.9832,51.2352,49.3415,49.3984,950000.0],["2012-05-31",49.5772,49.6503,48.1874,49.3334,3770500.0],["2012-06-01",47.3096,47.9517,46.0824,46.2449,1400100.0],["2012-06-04",46.5294,46.8626,45.3997,46.5375,1000100.0],["2012-06-05",46.4725,48.5369,46.4725,48.2605,1043000.0],["2012-06-06",48.5856,49.7397,48.5856,49.1789,682700.0],["2012-06-07",49.9836,51.1702,48.9676,49.0408,802700.0],["2012-06-08",48.8782,49.504,48.1874,49.439,560200.0],["2012-06-11",50.1461,50.203,47.5941,47.6835,640300.0],["2012-06-12",48.0492,48.5856,47.7323,48.5206,521800.0],["2012-06-13",48.3249,48.488,46.9386,47.0854,704200.0],["2012-06-14",47.0854,47.5747,46.6287,47.2403,1248400.0],["2012-06-15",47.5991,48.4717,47.4931,48.3412,716100.0],["2012-06-18",48.0721,49.2464,47.7541,49.1893,574200.0],["2012-06-19",49.4992,50.5838,49.4992,50.3554,466500.0],["2012-06-20",50.3554,51.0404,50.0211,50.4125,707500.0],["2012-06-21",50.3391,50.4778,47.8438,48.1537,779200.0],["2012-06-22",48.382,48.4554,47.3463,47.9009,1363400.0],["2012-06-25",47.0528,47.1996,46.2536,47.0528,957900.0],["2012-06-26",47.1914,48.1129,46.8815,47.6807,642800.0],["2012-06-27",47.8438,48.0966,46.8897,47.0935,837600.0],["2012-06-28",46.5309,47.2566,46.5309,47.2077,865400.0],["2012-06-29",48.5532,48.8305,48.227,48.6348,803800.0],["2012-07-02",48.8794,49.1404,48.121,49.0833,604700.0],["2012-07-03",49.1567,50.7142,49.1159,50.4778,317600.0],["2012-07-05",50.2657,50.8366,50.0374,50.2087,462200.0],["2012-07-06",49.4666,49.8009,48.6919,48.9202,645500.0],["2012-07-09",48.9447,49.0099,48.064,48.4799,400400.0],["2012-07-10",48.961,49.2709,47.6236,48.015,558600.0],["2012-07-11",48.1047,48.1455,46.4248,46.7266,814900.0],["2012-07-12",46.5227,46.5227,45.3892,46.0987,799600.0],["2012-07-13",46.5717,47.4116,46.5717,47.2485,707800.0],["2012-07-16",47.1506,47.2159,46.3025,46.7429,660500.0],["2012-07-17",47.1343,47.1751,46.2944,46.6695,1047900.0],["2012-07-18",45.0467,45.6828,43.3668,45.3484,2089100.0],["2012-07-19",45.4218,47.1017,44.8591,46.9141,1485700.0],["2012-07-20",46.4819,46.8571,46.2454,46.539,1509200.0],["2012-07-23",45.6665,46.4656,45.1854,46.2373,1547800.0],["2012-07-24",46.2862,46.433,44.3535,44.7205,1152300.0],["2012-07-25",45.1853,45.5849,44.7776,44.9651,685900.0],["2012-07-26",45.748,46.0171,45.2506,45.9682,557600.0],["2012-07-27",46.327,47.5339,46.0824,47.3953,733100.0],["2012-07-30",47.3708,48.0232,46.9141,47.4768,718300.0],["2012-07-31",47.2077,47.8193,47.0935,47.4768,670000.0],["2012-08-01",47.6807,47.9987,47.0935,47.0935,452600.0],["2012-08-02",46.4167,47.0365,45.3892,46.0987,718900.0],["2012-08-03",47.3871,48.1944,47.379,47.7296,447000.0],["2012-08-06",48.0476,48.4554,47.8764,48.2026,436100.0],["2012-08-07",48.6674,49.3035,48.3575,49.1159,673300.0],["2012-08-08",48.855,49.279,48.6674,49.0751,337900.0],["2012-08-09",49.0914,49.8417,49.0751,49.6378,326800.0],["2012-08-10",49.4176,49.7764,48.9528,49.7357,274800.0],["2012-08-13",49.3361,49.8172,49.1812,49.8009,462600.0],["2012-08-14",49.8988,50.0945,49.1159,49.2872,566400.0],["2012-08-15",49.2056,49.7357,49.2056,49.6378,336100.0],["2012-08-16",49.752,50.0863,49.4176,49.9069,504800.0],["2012-08-17",49.8254,50.1108,49.646,49.9966,423500.0],["2012-08-20",49.7846,49.8988,49.3769,49.8743,440400.0],["2012-08-21",49.646,49.7764,47.4034,47.9987,1414500.0],["2012-08-22",47.803,47.9009,46.9957,47.2566,1449100.0],["2012-08-23",47.2485,47.2485,46.0171,46.2373,1539600.0],["2012-08-24",46.2618,46.3678,45.6257,45.9926,907400.0],["2012-08-27",46.1639,46.1639,44.9488,45.1038,1473600.0],["2012-08-28",45.1038,45.2669,44.4351,44.4596,1507500.0],["2012-08-29",44.6308,44.7042,44.2068,44.6308,1713300.0],["2012-08-30",44.1986,44.5819,44.0681,44.3617,1073700.0],["2012-08-31",44.7205,45.0141,44.1171,44.6308,1075700.0],["2012-09-04",44.3943,44.6553,43.4484,44.1008,930200.0],["2012-09-05",44.1171,44.2475,43.5625,44.0844,995400.0],["2012-09-06",44.5982,46.009,44.5901,45.4626,965900.0],["2012-09-07",45.6665,46.4575,45.3974,46.4167,1003900.0],["2012-09-10",46.2047,46.5064,46.0905,46.2781,695000.0],["2012-09-11",46.2128,46.4493,45.9356,46.3025,560400.0],["2012-09-12",46.188,46.4171,44.5676,44.7477,1450400.0],["2012-09-13",44.2894,44.3876,43.2664,43.7656,2785200.0],["2012-09-14",43.9375,44.3057,43.9047,44.1011,1577500.0],["2012-09-17",43.9293,43.9784,43.6756,43.7493,728600.0],["2012-09-18",43.2583,43.4547,42.4399,43.1109,1350900.0],["2012-09-19",43.3237,44.7149,43.2173,44.4121,1951200.0],["2012-09-20",43.8884,43.9621,43.5856,43.8475,971700.0],["2012-09-21",44.1666,44.4531,43.5201,43.5447,982200.0],["2012-09-24",43.1682,43.4465,43.0864,43.2664,678200.0],["2012-09-25",43.3565,43.561,42.2599,42.268,772100.0],["2012-09-26",42.2926,42.489,41.6379,42.1944,753100.0],["2012-09-27",42.3335,42.9882,42.1617,42.89,795300.0],["2012-09-28",42.5545,43.2091,42.3662,43.1109,807900.0],["2012-10-01",43.5038,43.9539,42.9064,43.1273,1104100.0],["2012-10-02",43.2746,43.4219,42.98,43.3728,703100.0],["2012-10-03",43.3483,43.6592,43.1437,43.381,658900.0],["2012-10-04",43.6592,44.1748,43.5283,43.9866,718900.0],["2012-10-05",44.2976,44.7067,44.1421,44.4776,992400.0],["2012-10-08",44.0111,44.1748,43.5938,43.8556,613500.0],["2012-10-09",43.8229,43.8229,42.9718,43.1109,872300.0],["2012-10-10",43.2255,43.2501,42.3662,42.4235,561100.0],["2012-10-11",42.89,43.1928,42.7427,42.8245,398700.0],["2012-10-12",42.8818,43.2828,42.4399,42.5627,344200.0],["2012-10-15",42.6036,43.0618,42.4399,42.8409,1245600.0],["2012-10-16",43.1601,44.093,42.7018,44.0275,896800.0],["2012-10-17",44.1503,44.5431,43.962,44.4203,840100.0],["2012-10-18",43.2501,45.9097,42.5545,45.5987,2688100.0],["2012-10-19",45.5742,46.0407,44.9195,45.2796,1820200.0],["2012-10-22",45.1159,46.0161,45.1159,45.9752,1466400.0],["2012-10-23",44.8459,45.6479,44.5267,45.3614,1385100.0],["2012-10-24",45.7379,45.8279,44.9359,45.0177,1086800.0],["2012-10-25",45.3287,45.4596,44.7231,45.0832,796500.0],["2012-10-26",45.075,45.5578,44.9113,45.2469,753600.0],["2012-10-31",45.386,45.4187,44.985,45.0996,719700.0],["2012-11-01",45.3205,46.7035,44.7067,46.4744,1062800.0],["2012-11-02",46.7363,46.8017,45.6479,46.0161,721500.0],["2012-11-05",45.8115,46.5398,45.8115,46.4907,688900.0],["2012-11-06",46.5562,47.0063,46.4007,46.6626,734900.0],["2012-11-07",45.8934,46.1798,45.0668,45.4269,831600.0],["2012-11-08",45.4433,45.9752,44.584,44.5922,912200.0],["2012-11-09",44.4285,45.2141,44.093,44.363,740700.0],["2012-11-12",44.6495,45.4596,44.6495,45.0996,444100.0],["2012-11-13",45.1405,46.3271,45.1405,45.5415,854100.0],["2012-11-14",45.5906,46.1389,44.3712,44.4694,485100.0],["2012-11-15",44.8704,44.9359,43.8638,44.2566,636800.0],["2012-11-16",44.4449,44.8213,44.1748,44.4449,879800.0],["2012-11-19",45.165,46.4744,45.165,46.1389,820100.0],["2012-11-20",46.0816,46.6053,45.9997,46.1634,857700.0],["2012-11-21",46.3271,46.5808,45.9343,46.1634,457000.0],["2012-11-23",46.4662,47.5464,46.3926,47.0882,335800.0],["2012-11-26",46.8508,47.3173,46.6544,47.0472,503000.0],["2012-11-27",46.7445,47.5301,45.8524,47.391,752400.0],["2012-11-28",47.3418,48.463,46.9981,48.4384,1013600.0],["2012-11-29",48.6758,49.535,48.4875,49.2404,1151600.0],["2012-11-30",49.1013,49.6823,48.7249,48.9295,1041600.0],["2012-12-03",49.1913,49.5432,48.0866,48.1438,939400.0],["2012-12-04",48.2257,48.6021,47.9638,48.2502,548800.0],["2012-12-05",48.2748,48.6758,47.8902,48.3975,462500.0],["2012-12-06",48.4057,48.6349,48.1602,48.4303,439500.0],["2012-12-07",48.5939,48.6185,48.2339,48.4466,478300.0],["2012-12-10",48.4466,49.0686,47.8656,48.9049,437100.0],["2012-12-11",49.0195,49.6169,48.8394,49.0195,715500.0],["2012-12-12",49.3233,49.4464,48.5679,48.7649,370100.0],["2012-12-13",48.7239,49.2658,48.3462,48.6664,609800.0],["2012-12-14",48.7403,49.1673,48.4529,48.7485,365500.0],["2012-12-17",48.7567,49.4464,48.7567,49.4218,734000.0],["2012-12-18",49.4136,50.7602,49.4136,50.7356,774700.0],["2012-12-19",50.7027,51.3268,50.7027,50.9244,792000.0],["2012-12-20",50.8834,51.1297,50.481,50.949,474600.0],["2012-12-21",50.1936,50.9983,49.8652,50.6288,1179400.0],["2012-12-24",50.44,50.8916,50.1772,50.8505,156700.0],["2012-12-26",50.9573,51.2364,50.5385,50.637,327400.0],["2012-12-27",50.7602,51.0229,49.857,50.6617,372900.0],["2012-12-28",50.3086,50.5877,49.9719,49.9966,228000.0],["2012-12-31",49.7667,51.2036,49.7667,51.0065,343700.0],["2013-01-02",52.2956,53.1414,52.2956,52.7965,568100.0],["2013-01-03",52.8211,53.1249,52.1971,52.4516,408000.0],["2013-01-04",52.4024,53.2153,52.3696,53.0675,441300.0],["2013-01-07",52.6487,53.437,52.5502,53.3302,668600.0],["2013-01-08",52.8786,53.0346,52.1561,52.3613,318000.0],["2013-01-09",52.4681,52.8047,52.2135,52.6487,389800.0],["2013-01-10",52.8868,53.1332,52.3203,52.6898,403400.0],["2013-01-11",52.6815,52.7472,52.1807,52.5255,406300.0],["2013-01-14",52.4763,53.0675,52.3449,53.0675,259200.0],["2013-01-15",53.0429,53.6587,52.7883,53.4534,793000.0],["2013-01-16",53.2645,53.3713,52.895,53.0511,377600.0],["2013-01-17",53.3877,53.8475,53.2481,53.5848,640800.0],["2013-01-18",53.8147,53.8147,52.8212,52.9115,754700.0],["2013-01-22",52.9854,53.125,52.5338,52.8212,1056600.0],["2013-01-23",53.9707,55.6293,52.4517,53.1003,2728900.0],["2013-01-24",52.1314,52.2135,49.8488,50.9983,1892000.0],["2013-01-25",51.335,51.5649,50.4317,51.2611,1025300.0],["2013-01-28",51.3185,52.0165,50.9901,51.8605,879900.0],["2013-01-29",51.7209,52.1396,51.6223,51.8851,663600.0],["2013-01-30",51.9426,51.9426,51.179,51.3103,552400.0],["2013-01-31",50.8998,50.9326,50.3168,50.3414,715100.0],["2013-02-01",50.8834,50.8834,50.2183,50.7027,725300.0],["2013-02-04",50.284,50.8998,50.1854,50.5795,609600.0],["2013-02-05",50.8259,51.4828,50.8259,51.1297,687200.0],["2013-02-06",50.7356,51.4335,50.6206,50.9326,562700.0],["2013-02-07",50.9655,50.9819,50.2429,50.5631,509300.0],["2013-02-08",50.7274,51.7455,50.7274,51.4499,422700.0],["2013-02-11",51.4663,51.6798,51.2364,51.532,428200.0],["2013-02-12",51.2775,51.6798,51.1297,51.4828,376300.0],["2013-02-13",52.5912,54.8739,52.5912,54.3155,1949000.0],["2013-02-14",54.0692,54.1842,53.6012,53.7079,585300.0],["2013-02-15",53.6751,54.0774,53.3713,53.7161,378800.0],["2013-02-19",53.905,54.8575,53.905,54.061,731100.0],["2013-02-20",53.946,54.1349,52.5912,52.5994,462100.0],["2013-02-21",52.3531,52.7801,51.9426,52.6569,694100.0],["2013-02-22",52.9443,53.5766,52.8704,53.3713,551300.0],["2013-02-25",53.6258,53.6258,52.0575,52.0575,665100.0],["2013-02-26",52.2874,52.6816,52.1396,52.4352,515600.0],["2013-02-27",52.4352,53.7983,52.3778,53.5519,244900.0],["2013-02-28",53.5437,53.9625,53.437,53.437,350400.0],["2013-03-01",52.8868,53.0839,52.0411,52.7883,718200.0],["2013-03-04",52.6323,52.9443,51.9918,52.2135,704200.0],["2013-03-05",52.5584,53.1742,52.1068,52.1889,1125300.0],["2013-03-06",52.5091,53.5766,52.3696,53.0675,921400.0],["2013-03-07",53.1578,53.5191,52.5748,52.7226,545900.0],["2013-03-08",53.1085,53.8968,52.8129,53.8722,648700.0],["2013-03-11",53.6997,53.7654,53.2153,53.7161,415000.0],["2013-03-12",53.7572,54.0446,53.281,53.2892,439200.0],["2013-03-13",53.4787,53.7919,53.1161,53.5529,388600.0],["2013-03-14",53.726,54.0639,53.3551,54.0309,271400.0],["2013-03-15",53.8414,53.8496,52.0035,52.0942,1321200.0],["2013-03-18",51.3854,51.7563,51.1629,51.4596,1054200.0],["2013-03-19",51.5585,51.7562,51.0887,51.5997,597400.0],["2013-03-20",51.8881,52.0612,51.1217,51.2618,526500.0],["2013-03-21",50.8909,51.4843,50.2398,51.2535,922000.0],["2013-03-22",51.4184,51.4596,50.2563,50.4129,678600.0],["2013-03-25",50.553,51.2206,50.0585,50.9486,737000.0],["2013-03-26",51.0887,51.4678,50.9074,51.1052,471700.0],["2013-03-27",50.7096,51.3689,50.4871,50.8909,658700.0],["2013-03-28",50.8003,51.6574,50.5448,51.5255,436100.0],["2013-04-01",51.2783,51.542,50.2069,50.52,746900.0],["2013-04-02",50.6849,50.7096,50.2151,50.4047,581200.0],["2013-04-03",50.4376,50.8332,49.2673,49.6629,597900.0],["2013-04-04",49.7536,50.5118,49.7536,50.314,387400.0],["2013-04-05",49.5476,51.1217,49.5064,50.9074,770100.0],["2013-04-08",50.7755,51.6244,50.314,51.2535,632600.0],["2013-04-09",51.4348,51.6656,50.4953,51.031,676200.0],["2013-04-10",50.3387,51.3277,49.8195,51.2947,1075800.0],["2013-04-11",51.3772,52.1436,50.9816,51.0393,937900.0],["2013-04-12",51.0145,51.1464,49.8525,50.1657,731200.0],["2013-04-15",49.7454,49.8607,48.5503,48.8223,861200.0],["2013-04-16",49.4075,50.8003,48.9377,50.7755,719500.0],["2013-04-17",50.1162,50.347,49.4652,49.6465,950100.0],["2013-04-18",48.5915,48.6163,46.9845,47.5943,2157100.0],["2013-04-19",47.0339,48.5998,46.6795,48.4762,1526500.0],["2013-04-22",48.4514,49.0201,47.7509,48.6163,774800.0],["2013-04-23",48.8306,49.1685,48.4679,48.7234,843500.0],["2013-04-24",48.913,49.3745,48.4514,48.6245,1667900.0],["2013-04-25",49.0201,49.0943,48.6822,48.8553,1125800.0],["2013-04-26",48.9542,49.1355,48.2042,48.5092,610700.0],["2013-04-29",48.608,49.1767,48.4102,49.0119,845100.0],["2013-04-30",49.1602,50.4788,48.8306,50.4788,1170600.0],["2013-05-01",50.1245,50.4706,48.6657,48.7317,648000.0],["2013-05-02",48.9707,49.4487,48.6492,49.3498,465700.0],["2013-05-03",49.8937,51.0557,49.8937,50.4953,466100.0],["2013-05-06",50.4541,50.8415,50.2316,50.7261,563900.0],["2013-05-07",50.7343,51.4678,50.6437,51.2453,686500.0],["2013-05-08",51.0969,52.3579,51.0228,52.3579,807400.0],["2013-05-09",52.2343,52.6628,51.8634,52.226,534400.0],["2013-05-10",52.3826,52.9183,52.2343,52.8689,600800.0],["2013-05-13",52.8689,52.9183,52.4403,52.7205,710200.0],["2013-05-14",52.6299,53.5694,52.6299,53.454,557100.0],["2013-05-15",53.3139,54.2617,53.3057,54.2534,635600.0],["2013-05-16",54.1298,54.9457,54.1051,54.616,837000.0],["2013-05-17",54.8963,55.7534,54.7891,55.4979,715400.0],["2013-05-20",55.3907,55.3907,54.3935,54.6573,887800.0],["2013-05-21",54.7726,55.5885,54.7726,55.1682,431400.0],["2013-05-22",55.1682,56.0088,54.41,54.7479,444200.0],["2013-05-23",54.0721,54.9045,53.5776,54.8963,600700.0],["2013-05-24",54.5748,54.888,54.4594,54.7561,439500.0],["2013-05-28",55.4814,55.8523,55.3743,55.8358,781700.0],["2013-05-29",55.2836,55.8688,55.1518,55.6215,448800.0],["2013-05-30",55.6627,56.8907,55.5885,56.866,1031500.0],["2013-05-31",56.3055,56.4951,55.0776,55.1517,992000.0],["2013-06-03",55.1353,55.2754,53.7012,54.1792,933800.0],["2013-06-04",54.2205,54.921,53.8578,54.2699,345700.0],["2013-06-05",54.0886,54.3193,53.2727,53.3963,450700.0],["2013-06-06",53.4046,53.8908,52.259,53.0502,1116700.0],["2013-06-07",53.0749,53.182,52.1931,52.8606,673400.0],["2013-06-10",53.009,53.1656,51.9458,52.3332,942800.0],["2013-06-11",51.7151,52.2508,51.064,51.7892,583400.0],["2013-06-12",52.2112,52.3683,51.1522,51.1936,593700.0],["2013-06-13",51.0198,52.5835,50.8958,52.418,398800.0],["2013-06-14",52.4428,52.691,52.0374,52.1036,409600.0],["2013-06-17",52.6083,52.8151,52.0374,52.3684,524100.0],["2013-06-18",52.3022,53.2867,52.3022,52.9392,267100.0],["2013-06-19",52.9309,53.0219,52.418,52.4511,368700.0],["2013-06-20",51.6486,52.1781,51.2598,51.4997,851100.0],["2013-06-21",51.8058,51.8885,50.8544,51.268,976900.0],["2013-06-24",50.7137,51.086,49.8451,50.6558,802800.0],["2013-06-25",51.2349,51.6817,51.086,51.4666,600400.0],["2013-06-26",52.0705,52.2691,51.4418,51.8389,468100.0],["2013-06-27",52.1367,52.3683,51.7478,51.9133,430300.0],["2013-06-28",51.7644,52.7737,51.0529,51.5328,996300.0],["2013-07-01",51.781,52.6083,51.7727,52.145,780700.0],["2013-07-02",52.1863,52.691,51.872,52.1532,540500.0],["2013-07-03",51.8968,52.3187,51.7479,51.9961,272600.0],["2013-07-05",52.4676,52.873,52.1863,52.6744,338800.0],["2013-07-08",52.6993,53.1791,52.1781,52.4263,530600.0],["2013-07-09",52.7985,53.8989,52.7158,53.5183,466900.0],["2013-07-10",53.5927,54.2711,53.4935,53.9485,518600.0],["2013-07-11",54.8751,54.9247,53.5845,53.8244,599200.0],["2013-07-12",53.7996,53.8327,53.1046,53.6093,654200.0],["2013-07-15",53.6093,53.9981,53.2287,53.4769,587200.0],["2013-07-16",53.6672,53.9733,52.8565,53.5266,645000.0],["2013-07-17",53.7417,54.1884,53.5266,53.601,689400.0],["2013-07-18",52.1781,52.3435,49.7706,51.9299,2510200.0],["2013-07-19",51.6734,52.1367,51.1191,51.9712,1027800.0],["2013-07-22",51.8885,52.054,51.3673,51.7561,1004700.0],["2013-07-23",51.9878,52.2112,51.6817,51.963,603800.0],["2013-07-24",52.1036,52.2443,51.541,51.8223,798000.0],["2013-07-25",51.7561,52.0788,51.4583,51.69,1172100.0],["2013-07-26",51.4583,51.6403,50.8627,51.0778,1034500.0],["2013-07-29",50.8213,51.3011,50.6724,51.086,946200.0],["2013-07-30",51.1274,52.0374,50.904,51.1936,1418200.0],["2013-07-31",51.2018,52.1119,51.1605,51.3011,1172000.0],["2013-08-01",51.6982,52.0292,51.5493,51.6072,1296900.0],["2013-08-02",51.541,51.8554,51.1936,51.5576,1831200.0],["2013-08-05",51.5659,52.418,51.4004,52.3352,1351900.0],["2013-08-06",52.1202,52.3435,51.9051,52.236,1008200.0],["2013-08-07",51.963,52.3932,51.7644,52.2194,1038500.0],["2013-08-08",52.418,52.6165,52.0374,52.2608,696000.0],["2013-08-09",52.1119,52.5255,51.8968,52.0457,589000.0],["2013-08-12",51.872,52.6496,51.872,52.4511,438400.0],["2013-08-13",52.3683,52.5421,52.0126,52.3435,415900.0],["2013-08-14",52.327,52.6496,51.8306,52.054,556700.0],["2013-08-15",51.6486,51.8471,51.2928,51.6734,788200.0],["2013-08-16",51.4997,51.6734,51.1853,51.541,494300.0],["2013-08-19",51.3756,51.8141,51.2598,51.6238,503600.0],["2013-08-20",51.5659,52.1533,51.4666,51.6403,335600.0],["2013-08-21",51.5328,51.9133,51.2184,51.3177,311800.0],["2013-08-22",51.4914,52.1036,51.3094,51.8223,253900.0],["2013-08-23",52.0622,52.1863,51.6072,51.9878,485200.0],["2013-08-26",52.0126,52.6248,51.9712,52.054,586600.0],["2013-08-27",51.5824,52.1532,51.2928,51.781,633700.0],["2013-08-28",51.7065,52.0126,51.5989,51.7479,467700.0],["2013-08-29",51.6238,52.3104,51.599,51.9216,407500.0],["2013-08-30",51.9133,52.2856,51.3508,51.5989,578100.0],["2013-09-03",52.1615,52.3518,51.0446,51.4004,1022300.0],["2013-09-04",51.359,51.9547,51.1026,51.508,793500.0],["2013-09-05",51.632,52.0953,51.3673,51.5741,560300.0],["2013-09-06",51.7727,52.0209,50.9702,51.2598,674500.0],["2013-09-09",51.45,51.8802,51.2267,51.4583,488100.0],["2013-09-10",51.905,53.0302,51.8637,53.0219,1054900.0],["2013-09-11",53.08,53.1548,52.1085,52.7562,602600.0],["2013-09-12",52.6316,52.8309,52.0254,52.4655,678300.0],["2013-09-13",52.4074,52.8558,52.0752,52.3991,432500.0],["2013-09-16",52.9056,52.9306,52.2911,52.7479,838700.0],["2013-09-17",52.6648,52.9389,52.2164,52.6067,641000.0],["2013-09-18",52.6316,52.7396,52.0919,52.5237,1035500.0],["2013-09-19",52.6732,53.4704,52.5901,52.7977,653000.0],["2013-09-20",52.8558,53.2793,52.2911,52.4572,1176400.0],["2013-09-23",52.3161,52.6648,52.0753,52.3327,696000.0],["2013-09-24",51.7099,52.1002,50.5639,51.8759,965000.0],["2013-09-25",51.7929,52.15,51.5189,51.7098,501800.0],["2013-09-26",51.851,52.6482,51.851,52.2745,738000.0],["2013-09-27",52.1334,52.3742,51.8261,52.1251,352700.0],["2013-09-30",51.5687,52.3493,51.5023,52.2662,643200.0],["2013-10-01",52.0254,53.3458,51.9008,52.889,884600.0],["2013-10-02",52.5652,52.997,52.3078,52.9555,799800.0],["2013-10-03",52.806,53.4039,52.5486,53.1049,841600.0],["2013-10-04",53.0468,53.761,52.889,53.6862,909900.0],["2013-10-07",53.3043,53.8025,52.2579,53.2627,559600.0],["2013-10-08",53.1548,53.2461,52.5569,52.5901,937200.0],["2013-10-09",52.615,52.8309,52.1251,52.3493,860000.0],["2013-10-10",52.6316,53.0053,52.6067,52.9472,559500.0],["2013-10-11",52.5818,52.8558,52.3161,52.7562,1220400.0],["2013-10-14",52.6482,53.3043,52.5652,53.1382,654400.0],["2013-10-15",53.1465,53.6115,52.8392,53.3458,769600.0],["2013-10-16",53.6198,53.844,53.2794,53.4953,1072700.0],["2013-10-17",53.6862,56.0114,53.1631,56.0114,2281400.0],["2013-10-18",55.5464,55.9782,55.1727,55.8868,931600.0],["2013-10-21",56.0031,56.0446,55.264,55.4633,850600.0],["2013-10-22",55.646,56.0031,55.5547,55.7955,559500.0],["2013-10-23",55.6377,56.0031,55.4716,55.9616,407800.0],["2013-10-24",55.8868,56.2771,55.7789,56.136,417500.0],["2013-10-25",56.1194,56.4515,55.372,56.136,378000.0],["2013-10-28",56.028,56.2854,55.455,55.7374,472400.0],["2013-10-29",55.7208,55.9948,55.0149,55.5048,564400.0],["2013-10-30",55.5713,55.7457,54.7907,55.0232,527300.0],["2013-10-31",55.0979,55.3554,54.7409,54.9651,654100.0],["2013-11-01",54.907,55.646,54.8987,55.4467,412700.0],["2013-11-04",55.4633,55.945,55.4633,55.7706,484900.0],["2013-11-05",55.5713,55.8536,55.0149,55.3803,296600.0],["2013-11-06",55.5464,56.0114,55.4052,55.7042,208500.0],["2013-11-07",55.7872,56.0695,55.1727,55.2889,328400.0],["2013-11-08",55.1893,55.9201,55.1893,55.9201,513100.0],["2013-11-11",55.8038,56.0861,55.5464,55.9283,317200.0],["2013-11-12",55.8287,56.3685,55.563,55.837,620900.0],["2013-11-13",55.6543,56.1276,55.5298,55.9782,432100.0],["2013-11-14",56.1111,56.3934,55.8785,56.0944,328100.0],["2013-11-15",56.0612,56.2024,55.9034,56.1194,372000.0],["2013-11-18",56.2771,56.3187,55.8453,56.0778,357300.0],["2013-11-19",56.028,56.2107,55.563,55.837,381300.0],["2013-11-20",55.9118,56.1194,55.6875,55.8702,374700.0],["2013-11-21",55.9782,56.7422,55.7125,56.5761,468700.0],["2013-11-22",56.5512,56.792,56.2273,56.709,305600.0],["2013-11-25",56.6757,57.0411,56.5678,56.8833,395500.0],["2013-11-26",56.8833,57.0079,56.4017,56.4598,678300.0],["2013-11-27",56.4931,57.3235,56.2688,57.2986,522900.0],["2013-11-29",57.4563,57.7138,57.0328,57.0577,267000.0],["2013-12-02",57.1906,57.9878,56.8917,57.2072,643500.0],["2013-12-03",56.9913,57.365,56.2439,56.684,503300.0],["2013-12-04",56.493,57.0411,55.8951,56.4017,407200.0],["2013-12-05",56.2688,57.066,55.9782,56.7173,532700.0],["2013-12-06",57.2404,57.8632,57.1657,57.7304,349000.0],["2013-12-09",57.747,57.9546,57.5228,57.7553,393400.0],["2013-12-10",57.6141,58.129,57.5892,57.7055,418900.0],["2013-12-11",57.8304,58.2054,56.6472,56.7971,462900.0],["2013-12-12",56.6388,57.0055,56.1972,56.2805,584600.0],["2013-12-13",56.4555,56.6472,56.2638,56.6055,281300.0],["2013-12-16",56.8888,57.7721,56.6055,56.7138,320600.0],["2013-12-17",56.7638,57.3388,56.5138,57.3055,519800.0],["2013-12-18",54.9972,55.2722,53.0223,53.1723,2349100.0],["2013-12-19",52.8557,53.0723,52.0641,52.6057,1333600.0],["2013-12-20",52.4224,53.264,52.3224,52.989,1135800.0],["2013-12-23",53.189,53.189,52.0141,52.0474,1068500.0],["2013-12-24",51.9141,52.464,51.6807,52.2141,412500.0],["2013-12-26",52.5057,52.964,52.4974,52.8057,363300.0],["2013-12-27",52.9223,53.2807,52.8057,52.964,276600.0],["2013-12-30",52.964,53.289,52.714,52.714,476300.0],["2013-12-31",52.6474,52.9557,52.5974,52.8224,386900.0],["2014-01-02",52.814,52.9973,52.1641,52.614,548800.0],["2014-01-03",52.6974,52.7807,52.3141,52.7057,402000.0],["2014-01-06",52.8057,52.8057,51.9891,52.589,842700.0],["2014-01-07",52.939,53.2973,52.4141,52.9474,662700.0],["2014-01-08",53.0307,54.0806,53.0307,54.0556,1125600.0],["2014-01-09",54.6223,55.3139,54.164,54.8556,1037300.0],["2014-01-10",54.8889,55.4222,54.5139,55.4056,929800.0],["2014-01-13",55.2389,55.4639,54.5639,54.7889,744800.0],["2014-01-14",54.8473,55.5139,54.5806,55.5056,535700.0],["2014-01-15",55.5222,56.0889,55.5222,55.6139,444400.0],["2014-01-16",55.5722,55.7139,55.1306,55.3056,342000.0],["2014-01-17",55.3222,55.3222,54.7806,54.9972,382000.0],["2014-01-21",55.1556,55.4056,54.9222,55.1222,420300.0],["2014-01-22",55.4472,55.6389,54.9973,55.2472,254500.0],["2014-01-23",54.9389,55.1972,54.3473,54.5973,389800.0],["2014-01-24",54.4056,54.4056,52.689,52.7557,758500.0],["2014-01-27",52.7224,53.4723,52.214,52.989,550000.0],["2014-01-28",53.0723,53.1473,52.1391,52.664,717000.0],["2014-01-29",53.189,55.4389,52.689,54.3723,1610000.0],["2014-01-30",54.3889,54.6973,53.4806,53.8473,723400.0],["2014-01-31",53.3807,54.2473,53.339,53.4807,646600.0],["2014-02-03",53.7307,53.7807,51.7891,51.8557,1334800.0],["2014-02-04",52.6474,52.6474,51.5641,51.8391,1088200.0],["2014-02-05",51.7474,52.1724,50.7641,52.0724,820400.0],["2014-02-06",52.1224,52.5307,51.9141,52.3974,409600.0],["2014-02-07",52.5807,52.9724,52.3557,52.8974,337500.0],["2014-02-10",52.6224,53.4223,52.6224,53.089,356300.0],["2014-02-11",52.9973,53.7056,52.8807,53.414,377200.0],["2014-02-12",53.3973,53.8223,53.3973,53.7223,451500.0],["2014-02-13",53.464,54.2223,52.9974,54.0056,392500.0],["2014-02-14",54.0556,54.5639,53.8223,54.3806,245400.0],["2014-02-18",54.489,54.489,53.5973,53.7307,451500.0],["2014-02-19",53.7473,54.289,53.6307,53.6723,749300.0],["2014-02-20",53.7056,53.9556,53.6307,53.6973,553600.0],["2014-02-21",53.814,54.0306,53.1807,53.2557,666900.0],["2014-02-24",53.264,53.439,52.989,53.1973,513900.0],["2014-02-25",53.3223,53.8806,52.989,53.564,481100.0],["2014-02-26",54.7139,54.7139,53.5973,54.6306,565900.0],["2014-02-27",54.4806,54.7223,54.2223,54.6473,274300.0],["2014-02-28",54.5723,55.3889,54.4556,54.9889,380700.0],["2014-03-03",54.3556,55.2056,54.2973,54.7806,729600.0],["2014-03-04",55.1389,56.0389,54.8723,55.0306,1408300.0],["2014-03-05",55.0806,55.3139,54.7223,55.0306,365300.0],["2014-03-06",55.1472,55.7972,55.1389,55.4806,245700.0],["2014-03-07",55.6472,55.8222,55.1556,55.4556,405000.0],["2014-03-10",55.2472,55.5806,54.6223,54.9723,467300.0],["2014-03-11",54.5473,55.0889,54.5389,54.6139,479500.0],["2014-03-12",54.2583,54.5679,54.0909,54.4005,615600.0],["2014-03-13",54.4257,54.7436,53.6558,53.7227,606800.0],["2014-03-14",53.5888,54.2248,53.0868,53.1621,603200.0],["2014-03-17",53.614,53.9822,53.229,53.8483,460900.0],["2014-03-18",54.0072,54.2415,53.706,54.1913,437200.0],["2014-03-19",54.2332,54.4507,53.6223,53.8064,241200.0],["2014-03-20",53.7897,53.9236,53.2709,53.6223,690800.0],["2014-03-21",53.9152,54.593,53.7144,54.1077,1080700.0],["2014-03-24",54.2499,54.7855,53.6893,53.9068,643500.0],["2014-03-25",54.5344,54.8022,54.0742,54.2667,336100.0],["2014-03-26",54.434,54.8357,53.8483,53.8566,420500.0],["2014-03-27",53.9654,54.4842,53.8483,54.3001,495000.0],["2014-03-28",54.2918,54.6349,54.1328,54.4759,351400.0],["2014-03-31",54.8106,55.7562,54.5847,55.5804,510900.0],["2014-04-01",55.7227,55.957,55.1286,55.6056,475300.0],["2014-04-02",55.7896,56.1327,55.321,55.9988,329400.0],["2014-04-03",56.0825,56.4842,55.7562,55.8984,444500.0],["2014-04-04",56.2583,56.2583,54.8692,55.3211,546000.0],["2014-04-07",55.2959,55.3043,54.3169,54.4173,415500.0],["2014-04-08",54.2918,54.9779,54.1328,54.7018,499300.0],["2014-04-09",54.8943,55.6223,54.8022,55.2876,754500.0],["2014-04-10",55.2123,55.5386,54.434,54.501,719500.0],["2014-04-11",54.3085,54.9779,54.0993,54.275,497300.0],["2014-04-14",54.5428,55.0616,54.3001,54.8859,572300.0],["2014-04-15",54.9947,55.0951,54.0156,54.911,686200.0],["2014-04-16",55.2708,55.5888,54.9277,55.4633,492600.0],["2014-04-17",56.0239,56.0909,54.6432,55.798,437400.0],["2014-04-21",55.6892,56.2666,55.3545,56.2332,706300.0],["2014-04-22",56.4005,56.7854,56.2248,56.685,448500.0],["2014-04-23",56.7269,57.0951,55.9152,56.1244,705200.0],["2014-04-24",56.1495,56.2248,55.8482,55.9319,677100.0],["2014-04-25",55.7394,55.8399,55.0198,55.1035,363800.0],["2014-04-28",55.4131,55.4884,54.7018,55.2457,507900.0],["2014-04-29",55.4884,56.1327,55.4884,55.7227,410500.0],["2014-04-30",55.7394,56.2583,55.4549,56.0993,481100.0],["2014-05-01",56.5177,56.8691,56.2834,56.685,450600.0],["2014-05-02",56.7603,57.4298,56.4507,56.9863,633700.0],["2014-05-05",56.7352,57.6641,56.7352,57.3796,548100.0],["2014-05-06",57.1704,57.5302,56.9612,57.1034,803500.0],["2014-05-07",57.2875,57.48,56.9026,57.321,555800.0],["2014-05-08",57.1788,57.639,56.8775,57.0198,628700.0],["2014-05-09",56.9361,57.321,56.6348,57.1285,381400.0],["2014-05-12",57.4047,58.2248,57.4047,58.0407,383500.0],["2014-05-13",58.0406,58.4842,57.7729,57.798,401600.0],["2014-05-14",57.6557,58.0239,57.4883,57.7227,349900.0],["2014-05-15",57.5888,57.8482,56.4842,56.6264,728100.0],["2014-05-16",56.6766,56.8105,56.0825,56.6683,673100.0],["2014-05-19",56.5511,57.4381,56.4591,56.8105,607600.0],["2014-05-20",56.8356,56.9695,56.275,56.4591,561600.0],["2014-05-21",56.685,57.1704,56.5009,56.9612,507100.0],["2014-05-22",56.9026,57.2959,56.7185,56.9612,396000.0],["2014-05-23",56.9779,57.639,56.844,57.4549,434100.0],["2014-05-27",57.6892,57.9904,57.3377,57.3879,226600.0],["2014-05-28",57.2541,57.4214,56.8106,57.2708,375600.0],["2014-05-29",57.4298,58.0658,57.07,58.0156,407400.0],["2014-05-30",57.89,58.141,57.6222,57.8984,323900.0],["2014-06-02",57.9821,58.4256,57.6222,58.2917,379200.0],["2014-06-03",58.0574,58.8356,57.8649,58.5929,503500.0],["2014-06-04",58.4339,59.3377,58.2833,59.2875,697200.0],["2014-06-05",59.5218,60.1327,59.2038,59.8063,658900.0],["2014-06-06",59.8984,60.5176,59.7979,60.4004,540000.0],["2014-06-09",60.3,60.8272,60.2665,60.4423,474600.0],["2014-06-10",60.3586,60.6012,59.982,60.4339,379300.0],["2014-06-11",60.2365,60.7909,59.8921,60.1441,381900.0],["2014-06-12",60.0769,60.3457,59.4217,59.4973,356600.0],["2014-06-13",59.4805,59.8081,59.4217,59.6401,598800.0],["2014-06-16",59.6905,59.7997,59.1193,59.1697,495000.0],["2014-06-17",59.1361,60.2281,59.0185,59.9257,723300.0],["2014-06-18",59.9929,60.1861,59.2873,59.7073,402300.0],["2014-06-19",59.6989,60.1105,59.6989,59.9089,276400.0],["2014-06-20",60.1693,60.3373,59.7073,60.0769,422300.0],["2014-06-23",60.0349,60.1357,59.6485,59.7997,356200.0],["2014-06-24",59.7577,60.3793,59.1949,59.2621,472700.0],["2014-06-25",59.3209,59.9677,59.2621,59.8249,377200.0],["2014-06-26",59.8837,60.0349,59.2957,59.6989,310500.0],["2014-06-27",59.4637,60.3541,59.2285,60.3541,775800.0],["2014-06-30",60.4213,60.4213,59.5897,60.0601,520500.0],["2014-07-01",60.3289,60.9673,60.2701,60.5809,453500.0],["2014-07-02",60.4129,60.6817,60.1693,60.4213,462400.0],["2014-07-03",60.5305,60.9421,60.4969,60.8665,331400.0],["2014-07-07",60.4633,60.8245,60.4045,60.6649,376500.0],["2014-07-08",60.6061,60.8581,60.4045,60.6985,339200.0],["2014-07-09",60.9841,61.1437,60.3289,60.5473,346400.0],["2014-07-10",59.7241,60.4213,59.5393,60.1441,340300.0],["2014-07-11",60.1273,60.5221,59.9677,60.4801,311900.0],["2014-07-14",60.8329,61.1437,60.6061,61.0009,478000.0],["2014-07-15",63.8653,64.0753,57.3889,58.8253,14564100.0],["2014-07-16",59.0941,59.6989,57.7333,58.0189,2726300.0],["2014-07-17",57.6325,58.9681,57.2125,58.3213,2059000.0],["2014-07-18",58.4977,59.2285,58.3801,58.9681,1422300.0],["2014-07-21",58.5817,59.1025,58.0609,58.0693,802100.0],["2014-07-22",58.1869,58.5649,57.5317,57.5317,980900.0],["2014-07-23",57.6493,58.0357,57.0865,57.4477,1500100.0],["2014-07-24",57.6241,57.6241,56.4397,56.7337,1654700.0],["2014-07-25",56.7673,58.1029,56.7673,58.0189,1928200.0],["2014-07-28",57.9097,58.0693,57.2377,57.8593,1056500.0],["2014-07-29",58.8001,58.8169,56.4649,56.4901,1585100.0],["2014-07-30",56.7673,57.1957,55.9273,56.0365,1572400.0],["2014-07-31",56.0365,56.0365,50.2825,51.5257,5793300.0],["2014-08-01",51.2149,52.4749,51.0301,51.8701,3081300.0],["2014-08-04",51.9037,52.1641,51.2821,52.0549,1451700.0],["2014-08-05",51.6601,52.5757,51.4333,51.6265,2230100.0],["2014-08-06",51.5341,51.8701,51.1561,51.4753,1040800.0],["2014-08-07",51.8869,52.0129,50.7025,50.9041,1356200.0],["2014-08-08",50.9545,51.2569,50.5093,51.1729,1765200.0],["2014-08-11",51.8281,51.8953,51.0973,51.1477,992100.0],["2014-08-12",50.9377,51.2065,50.6269,50.8369,1243200.0],["2014-08-13",51.0469,51.8197,50.8201,51.5677,1019600.0],["2014-08-14",51.4837,51.5929,50.7361,50.9629,1122200.0],["2014-08-15",50.9545,51.4165,50.6605,51.3745,1478900.0],["2014-08-18",51.5677,52.2229,51.5677,51.7945,741100.0],["2014-08-19",51.8533,52.0549,51.6349,52.0549,772900.0],["2014-08-20",51.8197,52.1053,51.5593,52.0213,1183100.0],["2014-08-21",52.0801,52.4833,51.8281,52.0129,683000.0],["2014-08-22",51.8785,52.2145,51.5425,51.9205,591100.0],["2014-08-25",52.2145,52.3573,51.8869,52.3321,481000.0],["2014-08-26",52.5169,52.5337,52.1557,52.3657,817900.0],["2014-08-27",52.1725,52.5841,52.1725,52.4161,859900.0],["2014-08-28",52.1557,53.4913,51.7525,53.0965,1413500.0],["2014-08-29",53.2561,53.6425,53.0881,53.4073,666200.0],["2014-09-02",53.4661,53.8609,53.4073,53.6929,871200.0],["2014-09-03",53.8777,54.1801,53.3401,53.3905,493600.0],["2014-09-04",53.3653,53.7601,53.2141,53.3737,636000.0],["2014-09-05",53.2477,53.5585,52.9873,53.5249,427000.0],["2014-09-08",53.5165,54.1297,53.4829,53.6341,832400.0],["2014-09-09",53.5249,53.6509,53.0713,53.2729,615700.0],["2014-09-10",53.1721,54.5749,53.1217,54.3481,1633900.0],["2014-09-11",54.0064,54.7488,53.939,54.2848,1368100.0],["2014-09-12",54.3017,54.3776,53.3147,53.8124,992600.0],["2014-09-15",54.0402,54.3861,53.5172,54.2342,669100.0],["2014-09-16",54.2005,55.0356,54.0064,54.8163,1178700.0],["2014-09-17",54.8331,55.2128,54.5295,54.7825,1016700.0],["2014-09-18",54.9934,55.0441,54.6897,54.8669,705000.0],["2014-09-19",54.8753,54.9428,53.8883,54.0317,1136300.0],["2014-09-22",53.998,54.3523,53.34,53.3653,1349000.0],["2014-09-23",53.3063,53.61,53.011,53.1966,834100.0],["2014-09-24",53.3231,53.5846,52.8592,53.2894,824800.0],["2014-09-25",52.9773,52.9773,51.0876,51.1467,1480500.0],["2014-09-26",51.1382,51.5094,50.8767,51.3576,919400.0],["2014-09-29",50.708,51.0623,50.4887,50.6405,1047400.0],["2014-09-30",50.5983,50.7839,49.2402,49.6873,1877700.0],["2014-10-01",49.5439,49.5776,48.3207,48.7509,2150800.0],["2014-10-02",48.7425,49.7295,48.27,49.6704,1686600.0],["2014-10-03",49.7041,49.9994,49.1305,49.7548,1592900.0],["2014-10-06",50.7333,51.3745,49.9741,50.2019,1072100.0],["2014-10-07",49.9403,50.3959,49.2739,49.3161,1204200.0],["2014-10-08",49.1474,49.5523,48.2954,49.5101,1095700.0],["2014-10-09",49.3498,49.5017,47.4518,47.4939,1300200.0],["2014-10-10",47.5193,47.6036,46.102,46.4226,1671800.0],["2014-10-13",46.431,47.0215,44.7776,44.8451,1113300.0],["2014-10-14",45.3259,45.8574,44.5751,45.1403,1590600.0],["2014-10-15",44.3305,45.6043,43.3182,45.3175,2058200.0],["2014-10-16",44.4149,45.7646,44.2377,45.4609,1971100.0],["2014-10-17",46.0092,46.9456,45.7646,46.0514,1935200.0],["2014-10-20",45.9924,46.7263,45.4272,46.701,1406500.0],["2014-10-21",47.089,47.882,46.9287,47.688,1795400.0],["2014-10-22",48.0591,48.1941,46.5323,46.5997,1849800.0],["2014-10-23",48.2869,49.2233,47.2156,47.9157,2413700.0],["2014-10-24",47.8651,48.3207,47.3168,48.2532,847100.0],["2014-10-27",47.7723,48.0591,46.8444,47.688,1046000.0],["2014-10-28",48.1351,49.004,47.6542,48.9196,1824900.0],["2014-10-29",48.9787,49.004,47.9157,48.2447,1701100.0],["2014-10-30",48.0845,48.6497,47.8145,48.3797,1264300.0],["2014-10-31",49.0968,49.3667,48.6834,49.2486,1302000.0],["2014-11-03",49.3161,49.7885,49.1474,49.5439,1306200.0],["2014-11-04",49.7969,49.9572,49.392,49.6029,1421500.0],["2014-11-05",50.05,51.2648,49.7801,51.2479,1551700.0],["2014-11-06",51.1467,51.4419,50.5309,51.3407,1168000.0],["2014-11-07",51.3407,51.7878,51.0876,51.6106,1043600.0],["2014-11-10",51.5516,51.9565,51.3745,51.8384,1113500.0],["2014-11-11",51.7456,52.5133,51.5347,52.3361,1344500.0],["2014-11-12",52.2349,52.4711,51.83,51.9312,1412700.0],["2014-11-13",52.0324,52.6567,51.7119,52.2012,1624300.0],["2014-11-14",51.9903,52.3952,51.56,52.0831,3264700.0],["2014-11-17",51.9734,52.2433,51.8215,51.965,1322900.0],["2014-11-18",51.9312,52.2855,51.8553,52.0409,1207900.0],["2014-11-19",52.0831,52.1168,51.5938,51.9228,1336400.0],["2014-11-20",51.501,52.159,51.2901,51.9228,1183700.0],["2014-11-21",52.6989,52.7579,51.8975,52.1168,1298600.0],["2014-11-24",52.4036,52.4458,51.9565,52.1759,770300.0],["2014-11-25",52.3193,52.3615,51.6275,51.7288,1221600.0],["2014-11-26",51.8047,52.0578,51.366,52.024,678000.0],["2014-11-28",51.7456,51.7456,49.5101,49.8054,757200.0],["2014-12-01",49.7716,50.0922,48.9955,49.2149,1527500.0],["2014-12-02",49.3245,49.7379,48.8099,49.6704,1026600.0],["2014-12-03",49.9066,51.965,49.6367,51.7962,1702600.0],["2014-12-04",51.6022,52.1337,51.0708,52.1337,1273500.0],["2014-12-05",52.0071,53.4665,52.0071,52.623,1572100.0],["2014-12-08",52.4205,52.7579,52.024,52.159,1164700.0],["2014-12-09",51.5853,52.6398,51.5179,52.5892,942600.0],["2014-12-10",52.3446,52.3446,49.3583,49.7716,1922700.0],["2014-12-11",49.9623,50.8438,48.886,49.047,1480800.0],["2014-12-12",48.5046,48.7334,47.0129,47.1231,1332300.0],["2014-12-15",47.5892,47.835,46.1653,46.4111,1429500.0],["2014-12-16",46.1484,47.674,46.0128,46.5891,1156200.0],["2014-12-17",46.6485,48.513,46.5722,48.4791,1601700.0],["2014-12-18",49.1656,49.8691,48.7334,49.8691,1300200.0],["2014-12-19",49.9708,50.403,49.3521,49.742,1902100.0],["2014-12-22",49.8522,50.8522,49.6148,50.8522,1929500.0],["2014-12-23",51.2251,52.0303,50.9709,51.5472,999600.0],["2014-12-24",51.5048,51.7167,51.2591,51.2591,429800.0],["2014-12-26",51.6065,51.8778,51.3947,51.6065,768500.0],["2014-12-29",51.4879,52.1236,51.4116,51.6489,569000.0],["2014-12-30",51.5811,51.954,51.4964,51.5303,571700.0],["2014-12-31",51.632,51.6743,50.9285,50.9624,517100.0],["2015-01-02",51.1658,51.3947,50.5895,51.115,740900.0],["2015-01-05",50.7675,50.9201,49.386,49.4199,1544700.0],["2015-01-06",49.5301,49.5809,48.4198,48.4537,1625500.0],["2015-01-07",49.1402,49.1402,48.0977,48.2588,953900.0],["2015-01-08",48.7588,49.9284,48.6147,49.7759,1533700.0],["2015-01-09",49.8013,50.6064,48.6825,50.0216,5402600.0],["2015-01-12",49.9877,51.293,49.547,50.598,8195200.0],["2015-01-13",51.0217,52.7422,50.8099,51.6913,2911700.0],["2015-01-14",50.759,51.0472,49.6487,50.4454,1580300.0],["2015-01-15",50.6488,50.8268,49.0385,49.225,1632700.0],["2015-01-16",49.1317,49.6487,48.5724,49.5979,1460000.0],["2015-01-20",50.0047,50.0047,48.7927,48.9877,1505000.0],["2015-01-21",48.869,49.6911,48.6147,49.6742,1685100.0],["2015-01-22",49.9454,50.6319,49.5216,50.4708,1380000.0],["2015-01-23",50.1318,50.3776,47.674,48.174,3089100.0],["2015-01-26",48.5046,48.7419,48.03,48.4283,2054300.0],["2015-01-27",47.6231,48.191,47.5299,47.7757,1614500.0],["2015-01-28",48.2418,48.9537,46.3603,46.9281,3878300.0],["2015-01-29",45.606,47.6062,39.7834,40.4869,10098600.0],["2015-01-30",39.8597,41.3852,39.6478,40.9021,6710200.0],["2015-02-02",41.0547,41.3259,40.097,40.614,3066300.0],["2015-02-03",41.2751,41.987,40.5377,41.8514,3064900.0],["2015-02-04",41.4361,41.9107,41.0547,41.4022,1878900.0],["2015-02-05",41.5548,42.3345,41.4276,42.165,2318000.0],["2015-02-06",42.1819,43.3431,42.1735,43.2922,2703800.0],["2015-02-09",43.1481,44.1991,43.0803,44.1906,2196100.0],["2015-02-10",44.411,44.411,43.7329,44.216,1429700.0],["2015-02-11",43.8685,45.5551,43.6312,45.072,1821500.0],["2015-02-12",44.8686,45.8687,44.7076,45.7331,1660100.0],["2015-02-13",45.8602,46.3603,45.1992,46.2671,2322400.0],["2015-02-17",46.1145,46.801,45.6653,46.4366,1030600.0],["2015-02-18",46.0976,46.5129,45.9535,46.4959,1070400.0],["2015-02-19",46.0552,46.4112,45.7162,46.1315,1293000.0],["2015-02-20",46.2162,47.0129,45.5806,47.0129,1080100.0],["2015-02-23",46.64,47.2078,46.6061,47.0892,904300.0],["2015-02-24",46.979,47.5807,46.8942,47.5299,975200.0],["2015-02-25",47.2926,47.8943,47.2926,47.7418,770900.0],["2015-02-26",47.7503,48.0723,47.3689,47.7164,738200.0],["2015-02-27",47.6909,48.3012,47.5468,47.9452,751100.0],["2015-03-02",47.9452,48.3774,47.318,48.0384,1315800.0],["2015-03-03",47.7926,48.1825,47.7164,48.0893,886700.0],["2015-03-04",48.013,48.013,46.8349,46.9536,1602200.0],["2015-03-05",46.9875,47.0722,46.3603,46.8519,943700.0],["2015-03-06",46.2755,46.7671,46.2077,46.4705,1369700.0],["2015-03-09",46.623,46.6739,46.4027,46.5298,1003300.0],["2015-03-10",45.945,46.2416,45.8094,46.0552,969400.0],["2015-03-11",46.0298,46.106,45.2161,45.3772,1686600.0],["2015-03-12",45.5902,46.3401,45.3772,45.718,952800.0],["2015-03-13",45.522,45.7265,44.9426,45.113,794100.0],["2015-03-16",45.2067,45.3345,44.7977,44.9852,1185700.0],["2015-03-17",44.7551,44.9425,44.1245,44.7295,1474600.0],["2015-03-18",44.6358,45.2578,43.8859,44.9511,2347500.0],["2015-03-19",44.738,44.9085,43.8688,44.0308,1211200.0],["2015-03-20",44.0989,44.7636,44.0904,44.525,1732800.0],["2015-03-23",44.525,44.917,44.2182,44.2353,928600.0],["2015-03-24",44.2438,44.6102,43.954,44.312,949400.0],["2015-03-25",44.312,44.5676,43.5791,43.6132,554200.0],["2015-03-26",43.5024,43.7325,43.3235,43.4598,788000.0],["2015-03-27",45.1556,45.1897,43.7751,43.9285,1493300.0],["2015-03-30",44.2779,44.7806,44.0052,44.6784,930400.0],["2015-03-31",44.5506,45.0959,44.2097,45.0278,1126100.0],["2015-04-01",44.7806,44.917,44.508,44.7977,1047000.0],["2015-04-02",44.7551,45.5561,44.542,45.0704,931100.0],["2015-04-06",44.9937,47.0559,44.9937,46.8684,1530900.0],["2015-04-07",46.8684,47.2775,46.5446,47.0815,1199400.0],["2015-04-08",47.2349,47.7802,47.0985,47.6183,1365400.0],["2015-04-09",47.8058,50.3026,47.7887,50.2855,2317900.0],["2015-04-10",50.6946,51.0269,49.9106,50.064,1231600.0],["2015-04-13",49.9447,50.2259,49.672,49.7487,766600.0],["2015-04-14",49.8765,50.2515,49.4845,50.2515,830300.0],["2015-04-15",50.3623,50.8565,49.8169,50.5412,1122100.0],["2015-04-16",50.4815,50.4986,49.885,50.0555,1291700.0],["2015-04-17",49.7828,50.3367,49.5442,50.3196,890400.0],["2015-04-20",50.4986,50.6775,50.0981,50.4389,594300.0],["2015-04-21",50.5412,50.6264,49.5697,50.064,974800.0],["2015-04-22",50.0896,50.5242,49.8595,50.2259,815300.0],["2015-04-23",49.9788,50.3367,49.8936,50.2344,755500.0],["2015-04-24",50.3367,50.8394,50.0384,50.277,709600.0],["2015-04-27",50.3452,50.6094,49.7657,49.868,805500.0],["2015-04-28",49.8084,50.7031,49.3823,50.6605,756600.0],["2015-04-29",50.081,51.3848,50.0555,51.3422,852700.0],["2015-04-30",51.3422,51.7939,50.6775,50.8735,1485500.0],["2015-05-01",51.2485,51.7853,50.9673,51.5041,735100.0],["2015-05-04",51.7172,51.8876,51.1207,51.2314,885900.0],["2015-05-05",51.24,51.7257,50.7798,51.1292,1174000.0],["2015-05-06",51.5808,51.7513,50.9247,51.1292,1487400.0],["2015-05-07",53.0721,54.9979,52.3563,53.5408,3725400.0],["2015-05-08",54.2992,55.3814,53.7879,53.822,1781800.0],["2015-05-11",53.822,54.1969,53.4385,53.8987,1268200.0],["2015-05-12",53.7453,53.8646,52.842,53.413,1059900.0],["2015-05-13",53.4556,53.6516,53.2084,53.2936,860700.0],["2015-05-14",53.5237,54.4185,53.3533,54.2225,1085300.0],["2015-05-15",53.9668,55.2195,53.6175,54.8616,1142500.0],["2015-05-18",54.7423,54.7423,53.7794,53.9072,1318800.0],["2015-05-19",53.8816,53.9839,52.9784,53.43,1140500.0],["2015-05-20",53.5067,53.5834,53.1232,53.2936,909500.0],["2015-05-21",53.0295,53.5237,52.8761,53.4385,669900.0],["2015-05-22",53.0721,53.2596,52.5437,52.7227,1022300.0],["2015-05-26",52.3648,52.5352,51.8024,52.1177,825400.0],["2015-05-27",52.1177,52.4671,51.9472,52.254,642900.0],["2015-05-28",52.2455,52.4585,51.3593,51.632,867500.0],["2015-05-29",51.6405,51.6916,51.044,51.257,1374100.0],["2015-06-01",51.453,51.7427,50.9502,51.0014,1272000.0],["2015-06-02",50.9928,51.862,50.9332,51.6916,840600.0],["2015-06-03",51.9046,52.7909,51.8705,52.3648,617800.0],["2015-06-04",52.0239,52.5778,51.8705,52.2114,1100600.0],["2015-06-05",52.0154,52.2881,51.5979,52.0921,688800.0],["2015-06-08",52.1262,52.4159,51.6661,51.7172,647300.0],["2015-06-09",51.7512,52.0836,51.5297,51.6405,499100.0],["2015-06-10",52.041,52.3307,51.7257,52.1262,758700.0],["2015-06-11",52.237,52.5608,52.1433,52.3733,600400.0],["2015-06-12",52.2791,52.2791,51.012,51.1832,857600.0],["2015-06-15",50.9692,50.9692,49.2568,49.5907,1206000.0],["2015-06-16",49.5907,50.0102,49.351,49.6421,997100.0],["2015-06-17",50.0188,50.4383,49.5222,50.0445,805000.0],["2015-06-18",50.1215,51.1147,49.8561,51.0634,1274000.0],["2015-06-19",51.0291,51.0548,50.1301,50.1729,918400.0],["2015-06-22",50.3784,50.5924,50.0102,50.5239,649200.0],["2015-06-23",50.6181,50.6952,50.0017,50.4811,489000.0],["2015-06-24",50.6438,50.7637,49.3338,49.351,881200.0],["2015-06-25",49.5308,50.0616,49.3767,49.8904,805900.0],["2015-06-26",50.1301,50.6866,49.9075,50.601,1577700.0],["2015-06-29",50.2328,50.5154,48.041,48.1523,1295800.0],["2015-06-30",48.5633,48.666,47.0136,47.3218,1213900.0],["2015-07-01",47.4845,47.8013,46.0803,46.6283,1871900.0],["2015-07-02",46.6968,47.2019,46.4913,47.1163,1462100.0],["2015-07-06",46.457,47.0136,46.2344,46.4485,1247700.0],["2015-07-07",46.4228,46.6111,45.3525,46.4485,1092100.0],["2015-07-08",46.1231,46.4313,45.344,45.4382,986600.0],["2015-07-09",46.1403,46.3714,45.7378,45.755,918500.0],["2015-07-10",46.3885,46.5855,46.0803,46.2344,528500.0],["2015-07-13",46.517,47.6471,46.3971,47.416,878900.0],["2015-07-14",47.3132,47.4417,46.9365,47.3732,692200.0],["2015-07-15",47.279,47.3389,46.2687,46.4656,571700.0],["2015-07-16",46.5084,46.8166,45.9091,46.594,977500.0],["2015-07-17",46.4314,46.4314,45.3525,45.3868,668000.0],["2015-07-20",45.284,45.481,44.8816,45.1642,809900.0],["2015-07-21",45.1899,45.695,44.4963,44.5991,557400.0],["2015-07-22",44.5135,44.7018,44.0854,44.2737,592900.0],["2015-07-23",44.385,44.5905,43.9141,43.9398,694000.0],["2015-07-24",43.8456,43.9313,42.2959,42.647,800700.0],["2015-07-27",42.3045,42.9038,41.9791,42.647,842700.0],["2015-07-28",42.724,43.6402,42.4586,43.4775,893700.0],["2015-07-29",43.5973,44.5306,43.2806,44.445,1146400.0],["2015-07-30",44.4706,45.8406,44.0939,45.7207,1830700.0],["2015-07-31",46.0889,46.9279,45.6693,46.4057,2140100.0],["2015-08-03",46.32,46.4999,45.3782,45.6265,889900.0],["2015-08-04",45.7293,46.4142,45.6351,45.9176,985200.0],["2015-08-05",46.4399,46.4485,44.9758,45.6008,1484800.0],["2015-08-06",45.9604,45.9604,42.4244,44.3251,3863700.0],["2015-08-07",44.4621,45.4039,43.7087,43.8713,955900.0],["2015-08-10",43.8713,45.1471,43.8028,45.1128,849100.0],["2015-08-11",44.5049,44.6248,44.0169,44.522,785400.0],["2015-08-12",44.0511,44.3765,43.058,43.7686,979600.0],["2015-08-13",43.7001,43.9484,42.9124,43.1693,966800.0],["2015-08-14",43.1949,43.9056,43.0579,43.76,600700.0],["2015-08-17",43.5117,44.4792,43.1949,44.3251,1194100.0],["2015-08-18",44.1967,44.2909,43.6573,43.76,807200.0],["2015-08-19",43.5203,43.8799,42.3045,42.7069,946600.0],["2015-08-20",42.3045,42.7583,41.962,42.2274,831300.0],["2015-08-21",41.8079,41.825,39.9585,40.0784,1381200.0],["2015-08-24",37.9037,39.2393,36.294,37.9636,2099600.0],["2015-08-25",39.051,39.1452,36.6279,36.6451,1288400.0],["2015-08-26",37.3043,37.3814,36.2255,36.8762,3192700.0],["2015-08-27",37.4499,39.5561,37.33,38.64,2054100.0],["2015-08-28",38.4773,39.8815,38.3318,38.7855,1459800.0],["2015-08-31",38.4859,38.9739,37.6554,38.7085,1435800.0],["2015-09-01",37.7924,38.1434,36.4738,36.6879,2076100.0],["2015-09-02",37.2444,37.3728,36.3026,36.5851,1618600.0],["2015-09-03",36.8677,36.8677,36.1998,36.705,2688500.0],["2015-09-04",36.1057,36.4053,35.8659,36.3283,1528800.0],["2015-09-08",37.0475,37.0475,36.6194,36.8334,2991800.0],["2015-09-09",37.2358,37.6982,36.7392,36.842,1483200.0],["2015-09-10",36.7992,37.0304,36.3797,36.6451,1659400.0],["2015-09-11",36.3711,36.6707,35.6176,35.9601,873900.0],["2015-09-14",35.986,36.4084,35.667,36.1067,1203300.0],["2015-09-15",36.417,38.3914,36.417,38.1672,4852000.0],["2015-09-16",38.3913,38.9173,38.0637,38.5724,1408200.0],["2015-09-17",38.4431,39.4345,38.4172,38.8397,1665400.0],["2015-09-18",38.2965,39.4432,38.2448,39.4087,2980200.0],["2015-09-21",39.7363,40.6847,39.3138,40.0036,2045500.0],["2015-09-22",39.5553,39.6587,38.8914,39.4087,1777900.0],["2015-09-23",39.2708,39.8225,38.9518,39.0638,1409000.0],["2015-09-24",38.4258,39.2535,37.4689,38.9862,1622000.0],["2015-09-25",39.2104,39.6932,38.6241,38.9087,1426700.0],["2015-09-28",38.6414,38.7017,35.9084,36.0204,1738200.0],["2015-09-29",35.7963,36.8136,35.7791,36.6671,1479700.0],["2015-09-30",37.0981,38.2707,37.0464,38.0206,1366800.0],["2015-10-01",38.1844,38.9949,38.0206,38.9431,1621200.0],["2015-10-02",38.4,39.788,38.2103,39.788,1231400.0],["2015-10-05",40.0725,41.0468,39.9863,40.8916,1024800.0],["2015-10-06",41.2192,42.1072,40.9864,41.0468,1637200.0],["2015-10-07",41.2968,42.34,41.0985,42.1676,1903300.0],["2015-10-08",42.021,43.9608,41.9262,43.5987,1726100.0],["2015-10-09",44.2884,44.7281,43.5815,43.7281,1927900.0],["2015-10-12",44.0384,44.1936,43.3746,43.547,1161600.0],["2015-10-13",43.2625,43.9005,42.9952,43.3315,917200.0],["2015-10-14",43.2366,44.5902,43.1676,44.3488,905800.0],["2015-10-15",44.5988,44.6764,43.1159,44.3746,1460100.0],["2015-10-16",44.573,45.461,44.4523,45.2196,2035000.0],["2015-10-19",44.9006,45.1764,44.6936,45.0557,1555600.0],["2015-10-20",44.9954,45.642,44.8833,44.9178,939800.0],["2015-10-21",45.1764,45.5558,43.9867,44.1246,1160100.0],["2015-10-22",44.6764,45.7972,44.2798,45.1678,1463700.0],["2015-10-23",45.5816,46.2627,45.254,45.3316,1266200.0],["2015-10-26",45.2023,45.6679,44.8747,45.4179,1085400.0],["2015-10-27",45.0385,45.2627,43.9867,44.7712,1697700.0],["2015-10-28",44.8747,46.6162,44.6419,46.1938,1772600.0],["2015-10-29",45.9782,47.0645,45.7713,46.8059,1433500.0],["2015-10-30",46.8404,46.8749,45.6334,46.1421,1412200.0],["2015-11-02",46.78,47.306,46.6076,46.7628,2509400.0],["2015-11-03",46.9266,47.8319,46.78,47.1335,1563700.0],["2015-11-04",47.3663,47.6767,46.3662,46.7456,2019500.0],["2015-11-05",45.2627,45.5385,41.5209,42.6159,5880300.0],["2015-11-06",42.659,43.8315,42.5383,43.6936,2224200.0],["2015-11-09",43.4349,43.8143,42.659,43.0383,2509600.0],["2015-11-10",43.0556,43.3918,42.4693,42.7452,1199000.0],["2015-11-11",42.978,43.0987,41.7624,42.1589,1645300.0],["2015-11-12",41.5037,42.1244,40.3915,40.4519,1314500.0],["2015-11-13",40.3053,41.5899,40.0812,41.0554,2017100.0],["2015-11-16",40.8916,41.4434,40.5381,41.3658,1024500.0],["2015-11-17",41.4778,42.1848,41.0985,41.8313,1743000.0],["2015-11-18",41.9348,43.8488,41.7968,43.8056,1593600.0],["2015-11-19",43.5384,44.0901,43.3746,43.7022,1066300.0],["2015-11-20",43.9177,44.8057,43.7539,44.5471,1304600.0],["2015-11-23",44.4609,44.9609,44.1764,44.9264,1609500.0],["2015-11-24",44.7885,45.7713,44.5471,45.7024,1567700.0],["2015-11-25",45.5989,45.8748,45.3058,45.6075,649700.0],["2015-11-27",45.6075,45.9869,45.4868,45.7886,312000.0],["2015-11-30",45.9438,46.2886,45.78,46.1765,814900.0],["2015-12-01",46.28,46.3835,45.5472,45.6506,1255800.0],["2015-12-02",45.4782,45.7541,44.6592,45.073,934900.0],["2015-12-03",45.0644,45.6593,44.6592,45.5472,1451100.0],["2015-12-04",45.2713,46.1421,44.7799,45.6851,1189800.0],["2015-12-07",45.2885,45.4006,43.866,44.0557,968500.0],["2015-12-08",43.5815,43.7194,42.8228,42.9176,731400.0],["2015-12-09",43.7711,44.3315,42.7797,43.1245,1564900.0],["2015-12-10",43.0469,43.0728,42.271,42.4262,833800.0],["2015-12-11",41.6023,41.9752,41.0299,41.585,1399600.0],["2015-12-14",41.4809,41.6023,40.1887,41.4202,1586600.0],["2015-12-15",41.715,42.7904,41.6283,42.2181,1032400.0],["2015-12-16",42.6257,45.1494,42.2788,44.9499,2259400.0],["2015-12-17",45.0887,46.0513,44.5163,45.4616,1716100.0],["2015-12-18",45.106,46.2335,44.2041,44.3862,2112400.0],["2015-12-21",44.7504,44.9846,44.048,44.629,841100.0],["2015-12-22",44.7504,47.4997,44.603,47.1007,1159400.0],["2015-12-23",47.3175,48.9567,47.2568,48.8179,1068400.0],["2015-12-24",48.7832,49.0,48.3929,48.523,380700.0],["2015-12-28",48.3236,49.2515,47.8119,49.2168,856400.0],["2015-12-29",49.7892,50.2922,48.7745,49.1995,759600.0],["2015-12-30",48.9306,49.6071,48.7919,48.8612,733700.0],["2015-12-31",48.6184,49.8586,48.4189,48.5751,663000.0],["2016-01-04",47.6731,48.2975,47.066,48.1761,1284700.0],["2016-01-05",48.1761,48.6531,46.7278,47.4389,1232100.0],["2016-01-06",46.3722,47.0487,44.9586,45.3662,1240000.0],["2016-01-07",44.4556,44.8372,42.9119,43.3195,1521000.0],["2016-01-08",43.7531,44.2995,42.4695,42.5042,1127400.0],["2016-01-11",42.7037,42.9552,41.0906,41.663,1313200.0],["2016-01-12",42.3134,42.6517,41.6717,42.4522,1299100.0],["2016-01-13",43.0333,44.4642,41.0299,41.3768,1463300.0],["2016-01-14",41.6543,43.0593,40.6223,42.4089,1303200.0],["2016-01-15",41.3161,41.6457,39.703,41.5503,1446900.0],["2016-01-19",42.0446,42.9292,41.2554,41.9926,1699800.0],["2016-01-20",41.2467,42.3135,40.0326,41.637,1356500.0],["2016-01-21",41.6197,44.0046,41.1253,42.8685,1844300.0],["2016-01-22",43.9352,45.3315,43.9266,44.4816,1533300.0],["2016-01-25",44.3082,44.4469,43.1027,43.3455,1634100.0],["2016-01-26",43.6837,45.505,43.4322,44.9933,1524200.0],["2016-01-27",44.7071,45.3228,43.7444,44.1694,1429600.0],["2016-01-28",44.7938,45.5483,44.4729,44.8892,1176700.0],["2016-01-29",44.9152,45.6698,44.3602,45.6524,2887700.0],["2016-02-01",44.9846,45.9213,44.2041,45.8085,1463300.0],["2016-02-02",45.2448,45.982,44.5336,44.9759,1279500.0],["2016-02-03",45.6697,46.5023,44.3689,46.4156,1447600.0],["2016-02-04",46.5197,47.0574,44.4296,45.054,2213800.0],["2016-02-05",44.5597,45.7044,43.9873,44.6984,1380300.0],["2016-02-08",44.152,44.152,41.186,42.3135,1940700.0],["2016-02-09",41.8191,43.3889,41.6977,43.2674,1709400.0],["2016-02-10",43.8832,44.2735,42.8512,43.4409,1101400.0],["2016-02-11",42.3048,44.0827,41.9926,43.4409,1186000.0],["2016-02-12",43.9526,45.1147,43.3975,44.5597,1183300.0],["2016-02-16",45.2621,45.6351,44.2735,45.3749,1652000.0],["2016-02-17",45.9126,47.0487,45.5397,45.7651,1782800.0],["2016-02-18",44.525,48.2195,44.1867,47.2915,3044500.0],["2016-02-19",47.1961,47.3002,46.1988,47.2481,1036900.0],["2016-02-22",47.5604,48.1241,47.3956,47.5517,1382600.0],["2016-02-23",47.2395,48.2108,45.5397,45.6697,1223900.0],["2016-02-24",45.0713,46.2768,44.2561,46.2335,971000.0],["2016-02-25",46.485,48.0981,46.1901,48.0807,833000.0],["2016-02-26",48.5143,49.3122,48.1761,49.0521,885000.0],["2016-02-29",49.0867,50.2575,48.6618,48.7572,1441700.0],["2016-03-01",49.5377,51.0467,49.4336,50.8733,1483700.0],["2016-03-02",50.5264,51.5324,49.7545,50.0494,1144900.0],["2016-03-03",49.8499,50.2055,48.5924,49.6244,1257200.0],["2016-03-04",49.8846,51.9313,49.7372,51.3156,1393700.0],["2016-03-07",51.1855,52.0094,50.2315,50.9947,1807600.0],["2016-03-08",50.5871,51.2809,50.3443,50.7172,1502500.0],["2016-03-09",50.9947,52.3303,50.8212,52.2435,1418000.0],["2016-03-10",51.94,52.5037,51.1074,51.4977,1364600.0],["2016-03-11",51.8533,53.6832,51.5584,53.1108,1109500.0],["2016-03-14",52.6271,53.1326,52.0605,52.3133,1350700.0],["2016-03-15",51.7206,52.3307,51.2848,51.5899,1318000.0],["2016-03-16",51.5114,53.7689,51.5114,53.7079,1461300.0],["2016-03-17",53.5771,54.7974,52.9583,54.4138,1335400.0],["2016-03-18",54.3528,54.6928,52.906,53.4987,1907600.0],["2016-03-21",53.4987,53.978,53.1239,53.7253,1155200.0],["2016-03-22",53.4812,54.5271,53.3331,54.1785,1225700.0],["2016-03-23",53.9955,54.2047,53.3941,53.5074,1054500.0],["2016-03-24",52.8798,54.1175,52.5922,53.9693,711000.0],["2016-03-28",54.0303,54.2657,53.6207,54.1436,811800.0],["2016-03-29",54.1175,54.9107,53.612,54.8758,798000.0],["2016-03-30",55.1634,56.0001,54.8322,55.7735,1074200.0],["2016-03-31",55.6777,56.0699,55.4772,55.7212,1224800.0],["2016-04-01",55.2942,57.0897,55.2593,56.8282,2455900.0],["2016-04-04",56.9851,57.4383,56.6451,56.9415,1470100.0],["2016-04-05",56.3226,57.0722,55.8345,56.2181,822600.0],["2016-04-06",56.157,57.5952,55.5469,57.5516,1237200.0],["2016-04-07",57.4383,58.336,55.9914,56.3837,1328200.0],["2016-04-08",57.2117,57.2814,56.1832,56.5231,1559600.0],["2016-04-11",56.7672,57.4732,56.6887,56.8718,1117900.0],["2016-04-12",57.1594,57.3947,56.8805,56.9153,1070000.0],["2016-04-13",57.3511,57.8044,56.157,56.6538,2325100.0],["2016-04-14",56.863,57.4296,56.558,57.0461,1849600.0],["2016-04-15",57.2988,57.3947,56.6887,56.9763,1499200.0],["2016-04-18",56.558,57.1332,56.4359,57.0809,939500.0],["2016-04-19",57.3947,57.3947,56.3052,56.9502,1958200.0],["2016-04-20",56.8543,57.3163,56.218,57.2204,1518300.0],["2016-04-21",57.2204,57.5167,57.1158,57.2117,1288100.0],["2016-04-22",57.2291,58.1443,57.2291,57.7346,1269600.0],["2016-04-25",57.8479,58.2837,57.6562,58.0397,1004900.0],["2016-04-26",58.3709,59.225,58.2053,59.0594,1231400.0],["2016-04-27",58.981,59.9224,58.6411,59.1466,817100.0],["2016-04-28",58.8067,58.9636,57.6562,57.8915,649500.0],["2016-04-29",57.9176,57.9176,57.1506,57.6649,1069200.0],["2016-05-02",57.8915,59.5824,57.6823,59.1815,1176900.0],["2016-05-03",58.8851,59.3471,58.2489,58.6847,871900.0],["2016-05-04",58.3883,58.8939,57.8392,58.0397,788400.0],["2016-05-05",58.2053,59.382,58.2053,58.4842,1051400.0],["2016-05-06",58.3709,60.2012,58.1094,59.8177,1424500.0],["2016-05-09",59.5911,61.2036,58.4581,58.6411,1778600.0],["2016-05-10",58.7283,59.626,58.4493,59.1466,1516100.0],["2016-05-11",61.6743,66.0235,61.5958,65.0648,5794600.0],["2016-05-12",65.9015,66.6162,65.1606,66.1281,2190900.0],["2016-05-13",65.8841,66.529,64.8033,66.3809,2189200.0],["2016-05-16",66.9561,68.3333,66.8951,67.819,1842500.0],["2016-05-17",67.8277,68.2112,66.1978,66.3896,1829700.0],["2016-05-18",66.0933,67.3309,66.041,66.3896,1598100.0],["2016-05-19",65.9712,66.8254,65.3698,66.041,1619700.0],["2016-05-20",66.6075,67.4442,66.346,66.5552,1246300.0],["2016-05-23",66.1194,66.8951,66.1194,66.5639,1177900.0],["2016-05-24",67.0171,67.5314,66.5116,66.5378,1827400.0],["2016-05-25",67.0259,68.8911,66.5814,68.7429,1200200.0],["2016-05-26",69.0916,69.4925,68.1154,68.8911,1216800.0],["2016-05-27",68.8562,69.9109,68.6906,69.8063,1091700.0],["2016-05-31",69.7278,69.7888,67.9934,68.4204,1486700.0],["2016-06-01",68.4204,69.7278,67.575,69.4489,1293200.0],["2016-06-02",68.9695,69.6842,68.9608,69.5884,629900.0],["2016-06-03",69.7278,70.0329,68.9869,69.7278,855100.0],["2016-06-06",70.1462,71.6105,69.815,70.5645,1048000.0],["2016-06-07",70.9393,71.3141,70.4251,70.8522,853800.0],["2016-06-08",71.1311,71.7935,70.4425,70.7825,1524300.0],["2016-06-09",70.2856,70.6168,69.5796,69.9544,1124600.0],["2016-06-10",69.7278,70.0939,69.0741,69.5796,1024700.0],["2016-06-13",69.4353,69.794,68.3416,68.3766,1109400.0],["2016-06-14",68.2453,68.6653,67.3879,68.5953,1162900.0],["2016-06-15",68.7528,70.039,68.6128,69.7415,1434100.0],["2016-06-16",69.3915,70.039,69.0416,69.9865,909000.0],["2016-06-17",72.7863,74.3612,71.9289,72.4451,3531100.0],["2016-06-20",73.0663,73.4775,72.3226,72.6288,1736500.0],["2016-06-21",72.5763,73.355,71.7451,73.1625,1203400.0],["2016-06-22",73.1625,73.3813,72.4538,72.9,1014000.0],["2016-06-23",73.4512,74.1162,73.3113,73.845,799000.0],["2016-06-24",71.1064,72.1476,68.7703,69.1028,2465400.0],["2016-06-27",67.7554,68.3241,65.498,65.918,2709400.0],["2016-06-28",67.2042,68.6741,66.618,68.4991,2707400.0],["2016-06-29",69.5227,69.864,68.7615,69.2253,1928400.0],["2016-06-30",69.234,70.4327,68.1754,69.3915,24895500.0],["2016-07-01",69.514,71.9901,69.514,71.1501,1588400.0],["2016-07-05",70.0652,70.179,69.4965,69.9078,1366400.0],["2016-07-06",69.4615,70.8352,68.9541,70.7477,1341100.0],["2016-07-07",71.0276,71.9201,70.7651,71.1501,865300.0],["2016-07-08",71.9201,73.4862,71.7364,73.1275,1267800.0],["2016-07-11",73.425,73.495,72.7163,73.1713,1277100.0],["2016-07-12",73.8275,75.3061,73.7225,74.5624,1297800.0],["2016-07-13",74.8249,75.0262,74.3874,74.8512,955300.0],["2016-07-14",75.2186,76.0936,75.0874,75.2799,707600.0],["2016-07-15",75.6124,76.3736,75.2536,75.5511,899500.0],["2016-07-18",75.4461,75.6211,74.6674,75.4286,700900.0],["2016-07-19",75.2011,75.5599,74.8599,75.1749,630100.0],["2016-07-20",75.2799,76.0236,75.1574,75.7873,948500.0],["2016-07-21",75.4724,75.7699,73.3638,73.7312,1257500.0],["2016-07-22",74.0462,74.7462,73.5912,74.3787,875000.0],["2016-07-25",74.3699,75.4461,74.1774,75.4199,1229800.0],["2016-07-26",75.4199,75.4286,74.265,74.8249,909200.0],["2016-07-27",74.6937,74.8161,73.6,74.2124,841100.0],["2016-07-28",74.0725,75.3674,73.7137,74.4662,1037700.0],["2016-07-29",74.1862,74.195,72.8913,73.6437,1702200.0],["2016-08-01",73.6875,73.9237,73.1275,73.4162,1782700.0],["2016-08-02",73.7225,74.16,73.2063,73.8187,2035300.0],["2016-08-03",73.9412,74.0025,72.7163,73.4862,2404000.0],["2016-08-04",73.6437,74.0725,70.3365,71.8501,2906600.0],["2016-08-05",71.9376,72.3138,71.2989,72.0338,1723300.0],["2016-08-08",72.0338,72.3226,71.3426,71.8939,1495500.0],["2016-08-09",72.1738,72.3313,71.5001,71.7539,1487400.0],["2016-08-10",71.7714,72.0338,71.2201,71.8238,1297800.0],["2016-08-11",71.8501,72.7163,71.4126,72.2526,1133100.0],["2016-08-12",72.1038,73.2588,71.9288,72.6288,1139600.0],["2016-08-15",73.04,74.1862,72.865,73.565,1135700.0],["2016-08-16",73.74,73.7837,71.4214,71.5089,1066100.0],["2016-08-17",71.5527,71.5964,70.1527,70.4765,1183200.0],["2016-08-18",70.8789,71.1502,70.6952,71.1152,1070100.0],["2016-08-19",70.8702,72.5501,70.7127,72.3926,1755900.0],["2016-08-22",71.9901,73.3638,71.5176,73.3638,1089000.0],["2016-08-23",73.9325,75.6824,73.635,73.6437,1299800.0],["2016-08-24",73.355,73.8537,71.7014,71.9114,1566100.0],["2016-08-25",72.0163,72.9525,71.8588,72.2438,753400.0],["2016-08-26",72.55,73.075,71.1589,71.5614,879000.0],["2016-08-29",71.6838,72.5763,71.4389,72.4013,740900.0],["2016-08-30",72.4013,73.0575,71.3951,71.5089,760400.0],["2016-08-31",71.0889,71.0889,69.7415,69.969,1308200.0],["2016-09-01",69.9515,71.1326,69.6102,71.1326,1181500.0],["2016-09-02",72.1476,72.1738,70.9576,71.7101,895200.0],["2016-09-06",71.8588,72.655,71.6139,72.655,956200.0],["2016-09-07",72.3663,72.6813,71.8589,72.5763,924700.0],["2016-09-08",72.4101,72.655,70.7564,70.8002,984300.0],["2016-09-09",69.9165,70.4327,66.9417,67.2129,1849100.0],["2016-09-12",66.1455,68.0004,65.7168,67.7554,1525900.0],["2016-09-13",67.4435,68.1023,66.5212,66.8374,1372700.0],["2016-09-14",66.8023,67.1449,65.9942,66.5125,1657700.0],["2016-09-15",66.6705,67.9091,66.2226,67.8564,1789900.0],["2016-09-16",67.4875,67.7686,66.5652,67.3996,2304900.0],["2016-09-19",67.7334,68.4976,67.6719,68.199,776700.0],["2016-09-20",68.4537,69.0071,67.4523,67.4523,958300.0],["2016-09-21",68.1287,70.474,68.0848,70.4389,1483300.0],["2016-09-22",71.168,71.8532,71.0714,71.3261,1587400.0],["2016-09-23",70.9484,71.2207,70.4565,70.9308,1194000.0],["2016-09-26",71.0274,72.1869,70.9572,71.7653,1350700.0],["2016-09-27",71.5106,72.7842,71.5106,72.6876,831400.0],["2016-09-28",73.2937,74.6552,72.9248,74.5498,1027700.0],["2016-09-29",74.5498,74.9363,72.9687,73.0389,1199900.0],["2016-09-30",73.7241,75.4018,73.3376,75.0944,1380500.0],["2016-10-03",74.8397,75.0593,73.8646,74.5146,966400.0],["2016-10-04",74.6377,74.9978,72.5032,72.5734,1056200.0],["2016-10-05",73.2761,73.7241,72.6613,73.2937,974600.0],["2016-10-06",72.9336,73.6714,72.8282,73.4694,979600.0],["2016-10-07",73.6363,73.6363,71.7038,72.3538,974000.0],["2016-10-10",73.1005,74.2073,72.9951,73.3289,623000.0],["2016-10-11",72.9336,73.0829,71.4227,71.7829,522600.0],["2016-10-12",71.7741,71.7741,70.5092,71.2822,807800.0],["2016-10-13",70.5004,71.1065,69.4639,70.6585,662900.0],["2016-10-14",71.2734,71.8356,70.9484,71.0274,621200.0],["2016-10-17",70.9835,71.5984,70.9308,71.3788,595900.0],["2016-10-18",72.4417,72.6525,71.7038,71.7301,503400.0],["2016-10-19",71.8531,72.5998,71.1592,72.5471,552900.0],["2016-10-20",71.9849,73.2937,71.9234,72.9248,436700.0],["2016-10-21",72.8106,72.8106,71.6247,72.2045,594400.0],["2016-10-24",72.9424,73.3376,72.2045,73.2235,607800.0],["2016-10-25",73.0741,73.0741,72.0288,72.1167,424600.0],["2016-10-26",71.4051,72.0288,70.8693,71.2294,697200.0],["2016-10-27",71.818,72.389,71.3876,72.0728,634700.0],["2016-10-28",72.2484,73.8207,72.2308,72.8281,647900.0],["2016-10-31",72.8721,73.9349,72.6788,73.3903,1104600.0],["2016-11-01",73.4079,74.014,72.222,72.8194,1071200.0],["2016-11-02",72.4768,72.8457,71.8531,72.2484,626800.0],["2016-11-03",72.5558,74.2072,72.2923,73.6099,1009200.0],["2016-11-04",73.4343,74.1458,72.6437,73.3289,845400.0],["2016-11-07",74.6815,76.3154,74.3917,75.7883,1412300.0],["2016-11-08",75.5336,76.3154,72.6261,72.6876,1818200.0],["2016-11-09",71.9498,72.2133,69.5781,70.6409,2626400.0],["2016-11-10",70.9132,72.0288,70.3598,71.6072,1302200.0],["2016-11-11",71.1504,71.572,70.395,70.6497,1115400.0],["2016-11-14",70.9045,71.1504,67.0395,67.7071,1933600.0],["2016-11-15",67.8564,70.4126,67.8564,70.3774,1270800.0],["2016-11-16",70.5267,71.8707,70.1315,71.6335,1076200.0],["2016-11-17",71.9673,73.1005,71.8356,72.8809,899900.0],["2016-11-18",72.8633,73.1532,72.1869,72.4329,529800.0],["2016-11-21",72.7403,73.6978,72.5383,73.6538,743300.0],["2016-11-22",73.7944,74.3126,73.364,74.0491,653900.0],["2016-11-23",73.6978,73.9525,72.9423,73.6802,536100.0],["2016-11-25",73.7241,74.2248,73.5309,73.7856,200200.0],["2016-11-28",73.8734,74.4707,73.7065,73.7505,547000.0],["2016-11-29",73.4167,76.5701,72.9951,75.4985,1158600.0],["2016-11-30",76.0782,77.9404,76.0782,77.106,1720700.0],["2016-12-01",77.5539,77.5539,75.0154,75.235,1159000.0],["2016-12-02",75.2613,75.5248,74.1106,74.541,677900.0],["2016-12-05",75.1559,75.9377,75.0241,75.7883,1173800.0],["2016-12-06",75.314,76.0958,75.1911,75.8235,1332600.0],["2016-12-07",75.7532,78.0634,75.7532,78.002,805200.0],["2016-12-08",79.056,81.0236,78.4499,80.6371,1564400.0],["2016-12-09",80.5317,80.5317,79.1702,79.6621,869400.0],["2016-12-12",79.8466,80.4615,79.6358,80.2155,710700.0],["2016-12-13",80.6165,80.8545,79.5765,80.308,974000.0],["2016-12-14",80.3345,80.9074,79.2152,79.2681,1428600.0],["2016-12-15",79.6206,80.0172,78.7216,79.1623,811200.0],["2016-12-16",79.365,79.7704,77.6287,78.6423,1634600.0],["2016-12-19",78.845,79.0213,77.8932,78.4396,811200.0],["2016-12-20",78.5278,79.1535,78.1488,78.7393,460200.0],["2016-12-21",78.7393,79.3121,78.5101,78.6864,396100.0],["2016-12-22",78.4396,78.9067,77.7433,77.9284,379100.0],["2016-12-23",77.9813,78.3074,77.3115,78.281,226900.0],["2016-12-27",78.3427,78.845,78.0871,78.4484,228700.0],["2016-12-28",78.4837,78.8009,76.2362,76.3067,604200.0],["2016-12-29",76.4389,76.8003,76.0688,76.7386,355200.0],["2016-12-30",76.9766,77.3291,75.443,75.8661,470100.0],["2017-01-03",76.8091,77.664,76.6593,77.6023,975600.0],["2017-01-04",78.1928,80.3345,78.1664,79.9379,1147600.0],["2017-01-05",79.885,80.546,79.083,79.6647,913200.0],["2017-01-06",79.8674,80.2023,79.1975,80.0348,550900.0],["2017-01-09",79.9643,80.1847,79.647,79.744,936100.0],["2017-01-10",80.0789,80.3521,78.5189,79.2152,825000.0],["2017-01-11",79.8233,82.9609,79.3914,82.2294,1807500.0],["2017-01-12",82.4321,83.1195,81.2599,82.626,1042200.0],["2017-01-13",82.9961,83.6748,82.2646,82.8463,603400.0],["2017-01-17",83.851,84.4239,82.767,83.1548,844600.0],["2017-01-18",83.5866,83.7365,81.348,81.6124,1104800.0],["2017-01-19",81.7446,83.2077,81.5595,82.009,609600.0],["2017-01-20",82.4585,82.8904,81.824,82.2823,701600.0],["2017-01-23",82.2999,82.767,81.8328,82.5819,349400.0],["2017-01-24",82.7934,84.468,82.5907,84.2124,921900.0],["2017-01-25",84.4504,84.4856,82.1853,82.8463,1083700.0],["2017-01-26",82.9256,84.512,82.8816,84.1507,795800.0],["2017-01-27",84.0273,84.4944,83.5161,84.0978,452800.0],["2017-01-30",83.5426,83.5954,82.4144,83.3487,677400.0],["2017-01-31",83.3839,83.4456,81.5419,81.6477,1453700.0],["2017-02-01",82.1324,82.529,80.784,82.3263,855100.0],["2017-02-02",82.3175,82.3175,80.643,81.8857,588900.0],["2017-02-03",82.2999,83.2429,81.965,83.0843,446800.0],["2017-02-06",82.8816,83.2605,82.6436,83.1019,478100.0],["2017-02-07",82.8463,83.2429,81.3128,81.7887,756200.0],["2017-02-08",81.8856,83.19,81.2599,83.1548,661600.0],["2017-02-09",83.1548,83.5954,82.5378,82.767,498300.0],["2017-02-10",83.2429,83.2429,82.2029,82.5819,637800.0],["2017-02-13",83.1372,84.089,82.5378,83.5073,660400.0],["2017-02-14",83.1724,83.1724,79.6294,80.3697,1654700.0],["2017-02-15",80.4755,81.9738,80.2199,81.7534,1510500.0],["2017-02-16",81.8592,82.8375,81.1453,81.445,593700.0],["2017-02-17",81.4714,81.7887,80.7046,81.0131,1016700.0],["2017-02-21",81.5331,82.6965,81.445,82.6524,790200.0],["2017-02-22",82.3263,82.5378,81.4185,81.4714,652200.0],["2017-02-23",82.0707,82.1765,80.8809,81.445,738600.0],["2017-02-24",81.0219,82.0883,80.2199,81.9033,700000.0],["2017-02-27",81.9562,82.3175,81.2775,81.489,930600.0],["2017-02-28",84.4327,90.3906,84.3798,89.4652,4246500.0],["2017-03-01",90.6903,91.9506,89.8971,90.4788,2591800.0],["2017-03-02",90.6109,92.3472,90.0293,90.8313,2040100.0],["2017-03-03",91.1309,92.7174,90.8489,92.3384,1153200.0],["2017-03-06",89.8265,90.4876,86.9269,89.994,2329000.0],["2017-03-07",89.994,92.3824,89.5181,91.4747,1396700.0],["2017-03-08",91.2984,91.5628,90.1086,90.5493,1285100.0],["2017-03-09",90.7431,91.1045,89.9235,90.3377,1457100.0],["2017-03-10",90.514,91.6686,90.2143,90.8225,1422600.0],["2017-03-13",90.6899,92.4315,90.3097,92.3873,1336600.0],["2017-03-14",91.9541,92.2901,91.1142,91.9011,752600.0],["2017-03-15",92.3873,93.2802,91.8215,93.0238,781700.0],["2017-03-16",92.9178,93.4747,91.6889,91.9541,1017400.0],["2017-03-17",92.3785,94.182,92.2989,93.8991,1436900.0],["2017-03-20",93.7488,93.8814,92.9354,93.7753,1032400.0],["2017-03-21",93.7753,95.0926,92.0071,92.1663,1249500.0],["2017-03-22",92.4757,93.2448,91.3264,93.0238,984800.0],["2017-03-23",92.9885,94.0582,92.6967,92.962,690000.0],["2017-03-24",93.3068,93.8726,91.9718,92.3431,527400.0],["2017-03-27",91.6093,92.7851,90.7517,92.4757,841100.0],["2017-03-28",92.458,93.236,92.0602,92.7233,805000.0],["2017-03-29",92.8293,93.6692,92.7409,92.8647,916300.0],["2017-03-30",92.9001,93.793,92.6879,92.9531,671400.0],["2017-03-31",92.794,94.1466,92.2812,93.3952,936800.0],["2017-04-03",93.4747,93.9786,91.7949,92.8558,991500.0],["2017-04-04",92.8028,93.6427,92.6614,93.2714,884000.0],["2017-04-05",93.4393,94.3323,92.7498,93.015,1168300.0],["2017-04-06",93.1211,93.8637,92.7409,93.74,705100.0],["2017-04-07",93.7311,93.9787,93.2802,93.6604,1211600.0],["2017-04-10",93.6781,93.8991,92.458,92.7056,984200.0],["2017-04-11",92.4404,93.4482,92.237,93.3687,645700.0],["2017-04-12",93.7134,93.7842,91.7684,92.0513,689600.0],["2017-04-13",91.9453,92.6614,91.4325,91.6093,499300.0],["2017-04-17",91.7242,92.5022,91.4678,92.5022,721100.0],["2017-04-18",91.9011,93.5455,91.9011,93.5101,890800.0],["2017-04-19",93.7577,94.5357,93.1565,93.572,948500.0],["2017-04-20",93.8372,93.9345,93.1741,93.2891,888800.0],["2017-04-21",93.3598,93.7311,92.7321,92.9177,1106600.0],["2017-04-24",93.7311,94.5445,93.6073,94.4472,934000.0],["2017-04-25",94.9865,95.8883,94.9246,95.5612,706500.0],["2017-04-26",95.5789,95.9767,94.8097,95.7469,671200.0],["2017-04-27",95.7292,96.5691,95.2871,95.6408,759300.0],["2017-04-28",95.6938,96.4099,95.6584,96.2861,1206100.0],["2017-05-01",96.4453,97.3647,94.5975,96.7105,854800.0],["2017-05-02",96.6663,96.6663,95.4816,95.8176,831000.0],["2017-05-03",95.791,96.0386,94.7655,95.1722,968600.0],["2017-05-04",99.0091,99.6634,95.8706,96.1093,1977000.0],["2017-05-05",96.684,98.0455,96.2331,97.2586,1116500.0],["2017-05-08",97.2675,97.5239,96.1182,96.8608,864000.0],["2017-05-09",96.8078,97.1791,96.1005,96.6575,709800.0],["2017-05-10",96.8077,97.7802,96.5072,97.7537,819200.0],["2017-05-11",97.7537,98.0808,97.3205,97.904,549000.0],["2017-05-12",97.6388,97.904,97.3294,97.5858,601900.0],["2017-05-15",98.2134,99.7429,97.8863,99.0622,654200.0],["2017-05-16",99.4158,99.796,98.7528,99.3451,759900.0],["2017-05-17",99.3451,99.3451,97.683,97.7272,981300.0],["2017-05-18",97.2321,97.8421,96.2508,97.2498,921000.0],["2017-05-19",97.6476,98.8412,97.3913,97.5327,897000.0],["2017-05-22",98.0543,98.1869,97.0199,97.7626,797800.0],["2017-05-23",98.0543,99.018,97.7714,98.7616,592100.0],["2017-05-24",98.7616,99.5042,98.6201,99.0622,548600.0],["2017-05-25",99.4865,100.5209,99.2478,99.5396,635900.0],["2017-05-26",99.46,99.9551,99.1948,99.7783,601000.0],["2017-05-30",99.7164,99.8048,98.5229,99.4247,772000.0],["2017-05-31",99.2655,100.5475,98.9207,100.4325,1136200.0],["2017-06-01",100.5032,101.0425,99.8048,100.2203,813600.0],["2017-06-02",100.2557,101.1398,99.9551,100.8657,605100.0],["2017-06-05",100.6093,101.2194,100.0435,100.4414,689500.0],["2017-06-06",100.3441,100.7508,99.5661,99.6192,754600.0],["2017-06-07",99.6191,100.0523,99.3539,99.7252,1068500.0],["2017-06-08",99.7253,101.4581,99.3451,101.0249,1440700.0],["2017-06-09",101.4492,103.1202,100.8657,102.0239,1131500.0],["2017-06-12",101.8647,102.0239,98.1074,98.3019,1804700.0],["2017-06-13",99.5963,100.1106,98.3994,99.8889,1111600.0],["2017-06-14",99.8446,99.889,96.2537,96.8832,1710400.0],["2017-06-15",95.7217,95.7572,91.8826,94.0282,2579100.0],["2017-06-16",94.1612,95.8636,93.8509,95.837,1704100.0],["2017-06-19",96.2005,96.8478,94.7819,96.0498,1114700.0],["2017-06-20",95.6242,96.768,94.8706,95.5267,804900.0],["2017-06-21",95.3759,95.4203,93.8687,94.1524,1274100.0],["2017-06-22",94.4006,94.6046,93.1948,93.2746,1180000.0],["2017-06-23",93.3721,93.9041,92.583,92.9643,3099700.0],["2017-06-26",93.1948,94.4804,92.4323,93.115,1826300.0],["2017-06-27",93.4431,93.7091,92.4766,92.6274,1313000.0],["2017-06-28",93.2125,95.1632,92.7692,94.7996,1201500.0],["2017-06-29",95.0301,95.1011,92.0067,92.8047,985700.0],["2017-06-30",93.2923,94.4538,93.2037,93.5761,807200.0],["2017-07-03",94.2854,94.4538,93.3987,94.0105,555400.0],["2017-07-05",93.9839,96.3424,93.9839,95.7749,1356400.0],["2017-07-06",95.6331,96.7148,95.1365,95.8015,1173700.0],["2017-07-07",96.0409,97.9295,95.8902,97.5216,1567300.0],["2017-07-10",97.7167,99.2151,97.5305,98.7186,1443600.0],["2017-07-11",99.02,100.2613,98.2841,100.1461,1321700.0],["2017-07-12",100.6337,103.8522,100.5273,103.3291,2115100.0],["2017-07-13",103.3823,105.5103,103.3823,104.3399,2336800.0],["2017-07-14",104.9516,105.5014,103.7458,104.2423,1723100.0],["2017-07-17",104.3222,104.4197,103.2582,103.6128,863700.0],["2017-07-18",103.5774,104.7832,103.001,104.3842,688900.0],["2017-07-19",104.597,106.0333,103.4355,105.6521,1215400.0],["2017-07-20",105.5102,105.6521,104.3044,104.5438,928700.0],["2017-07-21",104.6147,105.4038,104.2601,104.925,1017200.0],["2017-07-24",105.0935,105.856,104.4817,105.1556,1596600.0],["2017-07-25",105.9536,105.9536,104.9783,105.3329,1128000.0],["2017-07-26",105.6521,105.7585,103.737,103.9143,870700.0],["2017-07-27",104.4551,104.8985,102.141,103.1784,955900.0],["2017-07-28",103.1695,103.7192,102.7617,103.2936,1388000.0],["2017-07-31",103.5596,103.7458,102.6109,102.673,925200.0],["2017-08-01",102.9035,104.3399,102.2297,104.1182,916200.0],["2017-08-02",104.1803,106.3614,103.7813,105.9093,1527100.0],["2017-08-03",106.2107,106.3614,105.0492,105.3329,1321400.0],["2017-08-04",105.4837,106.388,105.2886,106.0422,1077200.0],["2017-08-07",106.9466,109.4824,106.3969,109.1278,3815400.0],["2017-08-08",105.6255,105.661,100.7933,102.3272,5311600.0],["2017-08-09",101.6622,102.5932,98.6211,100.3323,2603600.0],["2017-08-10",99.7471,99.756,97.7522,98.3728,2603500.0],["2017-08-11",97.5305,97.7787,96.2892,96.963,2137700.0],["2017-08-14",97.6546,98.8427,97.5748,98.2664,1620100.0],["2017-08-15",98.4171,99.685,97.5394,99.1974,1179300.0],["2017-08-16",99.3038,100.9352,98.6477,100.5628,1289000.0],["2017-08-17",101.0239,101.0239,99.3038,99.4013,1046000.0],["2017-08-18",99.3392,100.4741,98.9136,99.8269,872700.0],["2017-08-21",99.8801,100.7135,99.5077,100.616,686000.0],["2017-08-22",100.9795,103.0188,100.8731,102.6907,974200.0],["2017-08-23",102.4691,103.2138,102.0612,102.3095,609300.0],["2017-08-24",102.5223,103.0897,101.7154,101.8396,948100.0],["2017-08-25",102.079,102.3715,101.3076,101.9194,605600.0],["2017-08-28",102.7883,102.8503,101.4849,102.3449,594800.0],["2017-08-29",101.7863,101.7863,100.6071,101.4849,627300.0],["2017-08-30",101.5647,102.4425,100.9529,102.1144,717600.0],["2017-08-31",103.0454,103.87,102.8148,103.0808,909200.0],["2017-09-01",103.7902,105.3861,103.4089,105.1822,909300.0],["2017-09-05",105.5102,106.4235,102.9922,103.4444,1177800.0],["2017-09-06",103.6926,106.0866,103.0454,105.2088,1263000.0],["2017-09-07",105.2886,106.1575,104.5261,104.7034,891800.0],["2017-09-08",104.6945,105.5102,104.4374,104.8719,688600.0],["2017-09-11",106.5033,110.2272,105.9713,109.8105,1724200.0],["2017-09-12",110.3868,112.0005,110.1828,110.5109,1402000.0],["2017-09-13",110.5286,111.8497,110.3336,111.3621,1284400.0],["2017-09-14",111.3621,112.1799,110.891,112.0021,1220500.0],["2017-09-15",112.2688,113.6288,111.3799,113.1488,1617800.0],["2017-09-18",114.2243,117.0333,113.9221,116.4644,1694500.0],["2017-09-19",116.8911,120.2334,116.6422,119.6911,1990900.0],["2017-09-20",120.26,121.7356,119.1845,120.9623,2917300.0],["2017-09-21",121.3356,121.3356,119.1845,119.9045,2017900.0],["2017-09-22",119.4689,119.8955,118.4555,119.3711,1324200.0],["2017-09-25",117.5844,117.9133,113.1666,114.571,2642500.0],["2017-09-26",114.6688,115.4777,113.2555,114.1533,1422100.0],["2017-09-27",114.811,116.5533,114.571,115.5755,1235600.0],["2017-09-28",116.0644,117.8244,115.7355,117.6199,1299900.0],["2017-09-29",118.0467,122.2067,117.78,121.1667,2103600.0],["2017-10-02",121.1134,121.6734,118.9711,121.4422,1180300.0],["2017-10-03",121.9756,122.5179,121.1756,122.1534,889400.0],["2017-10-04",122.5801,123.1934,121.8601,122.8645,1113100.0],["2017-10-05",123.2734,124.5357,122.8734,124.1445,820000.0],["2017-10-06",120.6156,121.9756,119.5933,121.9489,1988400.0],["2017-10-09",122.269,122.7579,120.2067,121.3801,893400.0],["2017-10-10",121.9934,122.8023,120.74,122.4645,832400.0],["2017-10-11",122.669,122.8645,121.2201,122.1534,1205400.0],["2017-10-12",121.7801,122.9623,121.7445,122.0467,932000.0],["2017-10-13",123.3356,123.9845,122.2512,123.5045,906400.0],["2017-10-16",124.3045,125.6112,123.2112,124.589,1332600.0],["2017-10-17",125.0423,125.069,123.4601,123.9223,1049200.0],["2017-10-18",124.5001,124.6956,123.8245,124.1445,719900.0],["2017-10-19",122.8645,124.0201,121.9134,123.9934,798300.0],["2017-10-20",125.069,125.5934,124.5001,125.1401,925000.0],["2017-10-23",125.3357,125.6912,122.4645,123.1401,1535500.0],["2017-10-24",123.469,123.9845,122.5445,123.309,1332800.0],["2017-10-25",124.0023,124.8379,121.6734,123.1401,1778700.0],["2017-10-26",123.9134,124.2334,122.3134,123.5934,1375900.0],["2017-10-27",124.1268,124.4201,122.5534,123.629,1204800.0],["2017-10-30",123.629,124.5979,123.1401,124.0112,834800.0],["2017-10-31",123.5756,125.2379,123.5756,125.2379,1576300.0],["2017-11-01",126.2246,126.5979,125.2023,126.5179,906700.0],["2017-11-02",126.669,127.7268,120.5445,121.7001,2364000.0],["2017-11-03",121.38,124.7579,120.2245,124.4823,1395300.0],["2017-11-06",124.6601,126.2246,124.5712,126.1979,950800.0],["2017-11-07",126.2246,127.6202,126.1002,127.2291,1560600.0],["2017-11-08",127.5846,128.8824,126.669,128.518,1750000.0],["2017-11-09",126.3224,126.6157,121.2378,125.1935,2589200.0],["2017-11-10",125.3535,126.838,124.8201,124.9979,1056300.0],["2017-11-13",124.0379,127.7002,124.0201,127.4424,948500.0],["2017-11-14",124.0201,124.109,121.6112,122.3579,1715600.0],["2017-11-15",120.8912,121.0689,116.58,119.5934,1987100.0],["2017-11-16",120.4467,121.5579,119.7178,120.2956,1915200.0],["2017-11-17",120.82,121.1756,119.6822,121.0778,1441700.0],["2017-11-20",120.4289,121.0689,120.0111,120.3578,1009300.0],["2017-11-21",121.1489,122.4201,120.9356,121.5134,958500.0],["2017-11-22",122.4467,122.5267,120.1533,120.2244,715400.0],["2017-11-24",120.5445,122.2334,120.4467,121.8334,415500.0],["2017-11-27",121.8334,122.0912,121.06,121.0956,773900.0],["2017-11-28",121.5667,122.2601,120.8023,121.6823,690700.0],["2017-11-29",121.9134,121.9134,116.1177,117.2911,1529700.0],["2017-11-30",117.3622,119.8334,117.1222,119.3978,1291000.0],["2017-12-01",119.8778,120.3578,115.5666,117.4688,1240100.0],["2017-12-04",118.6067,119.0244,114.8199,114.9799,1595600.0],["2017-12-05",114.2243,115.7799,113.051,113.771,1414300.0],["2017-12-06",113.3621,113.9576,112.2776,113.3176,1675300.0],["2017-12-07",112.9443,116.0377,112.891,114.7399,979500.0],["2017-12-08",115.4955,117.2022,115.4599,116.0911,1557300.0],["2017-12-11",116.3755,117.4688,115.7088,116.5711,970900.0],["2017-12-12",116.4466,116.5533,115.6644,115.8777,1025700.0],["2017-12-13",115.8866,116.5355,115.3621,115.6466,960800.0],["2017-12-14",115.8426,115.8961,113.6327,113.6862,1015000.0],["2017-12-15",115.1209,117.6605,114.9426,115.4595,2133700.0],["2017-12-18",117.2951,118.3466,116.8496,117.6961,1387600.0],["2017-12-19",117.7318,118.507,117.2684,117.6427,1047100.0],["2017-12-20",118.0704,118.3466,117.0011,117.0278,832300.0],["2017-12-21",117.3486,117.5981,114.4793,114.6397,1102100.0],["2017-12-22",114.3901,115.3615,114.0604,115.21,781100.0],["2017-12-26",115.1654,115.308,114.1139,114.9872,326200.0],["2017-12-27",114.9515,115.4862,114.2208,114.4436,667800.0],["2017-12-28",114.5506,114.7822,113.4991,114.4614,998200.0],["2017-12-29",114.7466,115.1298,113.6327,113.9624,714600.0],["2018-01-02",114.8891,117.5446,114.4971,117.206,1118600.0],["2018-01-03",117.6604,119.3535,116.3951,117.4377,1042100.0],["2018-01-04",117.8476,118.4803,115.9407,116.0387,820600.0],["2018-01-05",116.7694,118.3288,116.2971,117.3753,806500.0],["2018-01-08",119.6744,123.5685,119.0328,122.4813,1945200.0],["2018-01-09",122.5437,122.9536,120.307,120.6902,1198100.0],["2018-01-10",120.3962,120.5209,117.8833,118.4803,884600.0],["2018-01-11",118.7833,120.0843,118.1595,120.0219,838400.0],["2018-01-12",120.5922,121.0199,118.5962,118.9793,990100.0],["2018-01-16",119.5051,120.1823,112.0109,114.0605,2879600.0],["2018-01-17",115.1298,115.3525,112.2783,113.1248,2017000.0],["2018-01-18",102.6544,105.8178,100.2841,105.0693,8622300.0],["2018-01-19",105.9515,106.397,102.9217,103.3762,4275100.0],["2018-01-22",103.1712,103.3049,100.7475,101.1663,3648000.0],["2018-01-23",101.8613,102.4762,99.9098,100.694,2972100.0],["2018-01-24",101.5851,101.7277,99.8386,100.1594,2727500.0],["2018-01-25",100.391,104.2049,100.391,104.1693,2499800.0],["2018-01-26",104.2584,104.9891,101.594,101.9504,1916700.0],["2018-01-29",101.79,101.995,99.188,99.5177,2250800.0],["2018-01-30",100.1415,101.3534,98.9564,99.2415,2146000.0],["2018-01-31",99.6692,99.8742,98.2435,99.4375,2606200.0],["2018-02-01",98.8405,99.4197,97.0939,97.3078,1961800.0],["2018-02-02",96.7019,97.2365,93.4939,94.0197,2738600.0],["2018-02-05",92.9236,97.9316,91.6493,93.6989,3838000.0],["2018-02-06",92.2375,96.7019,92.0592,95.8286,2903900.0],["2018-02-07",95.7573,97.5573,94.9553,95.0177,1668300.0],["2018-02-08",95.2939,96.8623,93.6899,93.7256,2377500.0],["2018-02-09",94.4563,96.8712,92.4513,95.989,2573800.0],["2018-02-12",97.3791,99.9366,97.1385,99.4375,2637100.0],["2018-02-13",99.4464,100.3375,96.3098,96.6395,2763500.0],["2018-02-14",95.5078,99.9455,95.0177,99.5534,2051700.0],["2018-02-15",100.1861,102.1643,99.2504,102.1286,1760200.0],["2018-02-16",101.9059,102.1108,99.7672,100.0168,1668900.0],["2018-02-20",99.8029,102.8237,99.8029,102.1019,1431700.0],["2018-02-21",102.7881,103.8128,100.5781,100.7029,1775000.0],["2018-02-22",101.4782,102.2534,100.8366,101.2999,1021900.0],["2018-02-23",103.2247,105.8891,103.0198,105.8178,2142300.0],["2018-02-26",101.897,102.3871,95.4543,98.1098,7152000.0],["2018-02-27",98.5197,100.7831,98.5197,99.4197,2665700.0],["2018-02-28",100.3375,100.6049,88.1563,89.4929,6717200.0],["2018-03-01",90.2414,90.2771,84.3869,85.5543,7170800.0],["2018-03-02",85.2691,85.4117,80.6354,84.6721,5718000.0],["2018-03-05",83.9592,87.0245,83.3176,85.9374,2503300.0],["2018-03-06",87.684,89.9028,87.1404,89.2345,3587400.0],["2018-03-07",88.2186,89.6622,87.8444,89.1543,1567900.0],["2018-03-08",89.2523,90.3127,87.9068,88.4681,1274400.0],["2018-03-09",88.8513,91.2662,88.2899,90.678,1510000.0],["2018-03-12",90.883,92.6474,90.5355,91.7741,1509000.0],["2018-03-13",91.783,93.0216,91.382,91.8989,1373100.0],["2018-03-14",92.1983,93.2533,89.4895,89.6951,1965700.0],["2018-03-15",89.8739,90.2315,87.478,87.6747,1506900.0],["2018-03-16",87.5317,88.3362,86.2711,87.9429,2101800.0],["2018-03-19",87.2277,87.6121,85.6543,86.6377,1186300.0],["2018-03-20",86.6824,86.6824,84.0361,85.2162,3660000.0],["2018-03-21",85.538,88.3005,84.5814,87.1383,1780300.0],["2018-03-22",86.1013,87.3439,84.0808,84.1345,1536200.0],["2018-03-23",84.0361,85.4486,83.1689,83.3567,1356700.0],["2018-03-26",84.5457,85.2252,83.2673,84.358,1691600.0],["2018-03-27",84.7334,85.6006,82.9723,83.5265,1644700.0],["2018-03-28",83.5265,83.8931,79.8164,80.0667,2906300.0],["2018-03-29",80.8714,83.759,80.5048,82.9097,2275700.0],["2018-04-02",82.2928,82.6504,79.2354,79.5304,1919800.0],["2018-04-03",80.0847,81.0412,78.2788,80.8356,1883800.0],["2018-04-04",78.4754,81.9263,77.5546,81.8905,2280800.0],["2018-04-05",82.4984,88.0502,82.1229,85.6185,2884300.0],["2018-04-06",84.4921,85.4844,81.5597,82.0693,2707900.0],["2018-04-09",82.9365,82.9365,81.1575,81.5508,1161400.0],["2018-04-10",83.0259,83.7053,81.962,82.5432,1453300.0],["2018-04-11",82.1051,84.0272,81.5418,83.4193,1072800.0],["2018-04-12",83.7232,84.1166,82.5342,83.4908,1185400.0],["2018-04-13",85.9493,86.2175,84.4295,85.3771,1999300.0],["2018-04-16",86.2264,87.2277,84.5189,86.6019,1415800.0],["2018-04-17",87.2903,87.5764,85.6811,86.3873,1164200.0],["2018-04-18",86.9505,89.2034,86.7628,88.3184,1145700.0],["2018-04-19",88.5061,89.1319,86.6466,88.1396,1526400.0],["2018-04-20",87.8177,87.8982,86.8165,87.3886,912300.0],["2018-04-23",87.3171,88.0591,86.7449,87.0221,804900.0],["2018-04-24",87.478,88.0591,84.1344,85.6274,1328600.0],["2018-04-25",85.6453,86.0208,84.4652,85.3414,870800.0],["2018-04-26",85.6811,86.9953,84.5368,86.3158,1030400.0],["2018-04-27",86.1907,87.3082,85.9493,86.6734,857100.0],["2018-04-30",86.6824,88.3631,86.4589,86.6824,1441900.0],["2018-05-01",86.0655,87.2724,85.5202,87.2724,1221600.0],["2018-05-02",87.2545,89.1945,87.2188,87.4691,1398300.0],["2018-05-03",87.478,88.7207,86.2801,87.5138,1384000.0],["2018-05-04",87.2635,90.0974,87.183,89.4538,1294300.0],["2018-05-07",89.4985,91.5278,89.123,89.4985,1388200.0],["2018-05-08",89.4001,90.6428,88.9531,90.0438,1680600.0],["2018-05-09",90.9378,91.8765,89.5521,90.9646,1934900.0],["2018-05-10",90.7053,91.0898,86.3963,87.9608,3860700.0],["2018-05-11",87.6121,88.5329,87.3976,88.0949,1683200.0],["2018-05-14",88.7743,90.4103,88.4882,88.7207,1525200.0],["2018-05-15",88.5776,90.9646,87.6389,90.1243,1728400.0],["2018-05-16",90.4282,91.9927,90.3567,91.501,1545800.0],["2018-05-17",91.7424,94.6479,91.6351,93.6913,2770400.0],["2018-05-18",93.8701,95.0323,93.1102,93.7986,2305800.0],["2018-05-21",94.3172,95.1218,92.5381,93.0387,1853900.0],["2018-05-22",93.4589,93.9953,91.3043,91.4921,1034200.0],["2018-05-23",90.5981,91.4116,90.1153,91.0451,907200.0],["2018-05-24",89.0246,89.3733,84.8854,84.948,3516900.0],["2018-05-25",84.3937,85.2073,83.4729,84.7692,1741900.0],["2018-05-29",84.5546,84.7424,82.7935,83.1689,1612200.0],["2018-05-30",83.6696,84.4384,83.1421,83.6696,1241000.0],["2018-05-31",83.6427,84.3222,83.3656,83.5623,1430000.0],["2018-06-01",83.5891,85.0016,83.5891,84.2686,1242800.0],["2018-06-04",84.5457,84.9301,83.8841,84.4295,962300.0],["2018-06-05",84.4831,85.2341,84.2954,84.6172,973300.0],["2018-06-06",84.7513,85.538,83.9914,85.5291,1738000.0],["2018-06-07",85.5023,86.2085,84.653,85.1268,887500.0],["2018-06-08",85.1089,85.6453,84.6083,85.2609,1044200.0],["2018-06-11",85.3324,86.1638,84.5993,85.2609,815800.0],["2018-06-12",86.8165,87.3886,85.252,85.5917,1584600.0],["2018-06-13",85.6721,85.8509,84.1255,84.197,1598200.0],["2018-06-14",84.5066,85.2064,83.7529,84.0311,1148200.0],["2018-06-15",83.5555,83.9952,82.7211,83.735,1698900.0],["2018-06-18",83.5376,83.5645,82.7929,83.3223,1675600.0],["2018-06-19",82.3712,82.4251,80.9627,82.0034,1841100.0],["2018-06-20",82.6135,83.1069,81.9226,82.1918,1333700.0],["2018-06-21",82.0124,83.0441,81.8688,82.5148,1319600.0],["2018-06-22",82.8826,83.9952,82.6853,83.8516,1380200.0],["2018-06-25",84.0221,85.2064,81.9047,82.5058,1414900.0],["2018-06-26",82.8378,83.5286,82.443,83.0083,1070700.0],["2018-06-27",84.1028,86.4266,83.6811,83.8068,1967800.0],["2018-06-28",83.6632,84.1208,82.9903,84.0131,943700.0],["2018-06-29",84.4527,86.9828,84.1567,84.6322,1768400.0],["2018-07-02",84.2823,85.0449,83.421,83.8696,1182400.0],["2018-07-03",86.7226,87.7634,86.0228,86.6868,1726500.0],["2018-07-05",86.92,87.3596,83.7081,85.0359,1850900.0],["2018-07-06",84.677,86.3727,84.1926,85.7178,1171900.0],["2018-07-09",85.9062,86.597,85.6639,86.1125,1003600.0],["2018-07-10",86.1125,86.8841,85.2692,85.96,1124600.0],["2018-07-11",85.2333,85.4217,84.4258,84.9462,1173300.0],["2018-07-12",86.1036,86.3907,85.1166,85.5473,996500.0],["2018-07-13",85.6819,86.1305,85.1077,85.7447,847300.0],["2018-07-16",85.6729,85.8703,84.9372,85.1974,2343000.0],["2018-07-17",85.0987,87.2879,84.7847,87.0008,1103900.0],["2018-07-18",86.9469,87.7993,86.1843,86.7944,1394600.0],["2018-07-19",86.1215,86.624,85.2692,86.3189,976000.0],["2018-07-20",85.8255,85.8703,83.9413,84.2464,1803800.0],["2018-07-23",84.1028,84.1028,80.7653,81.5727,2490600.0],["2018-07-24",82.3982,82.9275,81.3395,81.5548,1318400.0],["2018-07-25",81.2318,82.4789,81.0255,82.3533,1115600.0],["2018-07-26",82.452,83.8247,81.7612,83.4927,1209000.0],["2018-07-27",83.6811,84.4617,82.5507,83.6722,889900.0],["2018-07-30",83.6722,83.6722,82.2008,82.9185,1272200.0],["2018-07-31",83.1069,84.8116,82.8198,84.5155,989500.0],["2018-08-01",84.3361,84.4797,80.8281,81.6535,1763100.0],["2018-08-02",81.3305,82.8647,80.8191,82.5597,1494900.0],["2018-08-03",82.775,83.3582,82.3712,83.089,786700.0],["2018-08-06",82.8109,83.3761,82.434,83.1339,1110100.0],["2018-08-07",83.4389,84.0939,83.08,83.2685,1603600.0],["2018-08-08",87.3955,90.1589,86.597,88.6157,5215100.0],["2018-08-09",88.9566,92.5095,88.4811,90.4011,3463900.0],["2018-08-10",89.7641,90.437,88.1133,88.3735,1340100.0],["2018-08-13",88.0415,88.3017,85.7267,85.7985,2108700.0],["2018-08-14",85.9062,87.4045,85.7716,87.3238,1152900.0],["2018-08-15",86.283,86.7585,83.9234,85.7178,1930600.0],["2018-08-16",86.5701,88.0594,86.5701,87.0815,1116900.0],["2018-08-17",86.6778,86.7765,84.5873,85.6281,1334900.0],["2018-08-20",85.7716,86.4266,85.5204,85.7178,1129700.0],["2018-08-21",85.655,85.7806,84.7309,85.0898,1384300.0],["2018-08-22",85.2333,85.5473,84.6052,84.8116,1236100.0],["2018-08-23",84.7847,84.8744,82.9096,84.1297,3337400.0],["2018-08-24",84.5694,87.0098,84.3361,86.1305,1612700.0],["2018-08-27",86.3996,87.9159,86.2202,86.929,883900.0],["2018-08-28",86.9738,88.0236,86.4714,86.9738,1058300.0],["2018-08-29",86.8483,87.2251,85.7537,86.7765,753800.0],["2018-08-30",86.301,86.5432,84.8385,85.2782,985200.0],["2018-08-31",84.9731,86.5163,84.7398,85.6998,762900.0],["2018-09-04",87.0277,87.5481,85.2423,86.6419,1488400.0],["2018-09-05",86.6419,86.9021,85.2871,86.5342,1333800.0],["2018-09-06",86.7496,88.3645,86.7047,87.6198,1355700.0],["2018-09-07",86.938,87.898,85.9331,87.1982,1280100.0],["2018-09-10",87.4045,87.8531,86.8752,87.3776,1227000.0],["2018-09-11",87.0995,89.2348,86.4804,88.6785,1536400.0],["2018-09-12",88.6606,89.7911,88.0595,89.2348,1221000.0],["2018-09-13",89.8964,91.1387,89.6624,90.5716,1415100.0],["2018-09-14",90.8057,91.4178,89.5454,90.8327,1250400.0],["2018-09-17",90.8327,93.1643,90.5896,92.228,1769500.0],["2018-09-18",92.228,92.8852,91.1297,92.7772,1301500.0],["2018-09-19",93.0382,95.7389,93.0292,94.9647,1644800.0],["2018-09-20",95.0637,96.324,94.8927,95.9639,1523400.0],["2018-09-21",96.2971,96.7022,94.1095,94.9017,2066900.0],["2018-09-24",94.6496,95.5139,94.0375,94.4696,1230600.0],["2018-09-25",94.7937,94.9287,92.111,92.3,1454700.0],["2018-09-26",91.8949,92.345,91.0397,91.2108,1491500.0],["2018-09-27",91.2918,91.6069,89.7794,90.8777,1079100.0],["2018-09-28",90.6886,91.0667,89.7704,89.8244,1421000.0],["2018-10-01",90.6256,91.0397,90.1125,90.7786,758200.0],["2018-10-02",91.0487,91.8319,90.5356,91.6879,1035500.0],["2018-10-03",91.8499,94.5236,91.6159,93.6594,1352400.0],["2018-10-04",93.6234,94.2625,92.3721,93.8214,1168100.0],["2018-10-05",93.7674,94.7486,91.7959,92.7772,1521000.0],["2018-10-08",91.94,92.291,90.4996,92.048,2145400.0],["2018-10-09",91.1027,91.1027,87.2948,87.5738,2716200.0],["2018-10-10",87.5378,87.6369,85.9535,86.1245,1833300.0],["2018-10-11",85.1613,86.7817,84.6482,84.9452,1614000.0],["2018-10-12",86.0435,86.5296,84.7201,85.6024,1048200.0],["2018-10-15",85.6654,87.0607,85.6114,86.4666,759200.0],["2018-10-16",86.8447,87.6999,85.8814,87.4478,993400.0],["2018-10-17",86.8537,87.6459,86.5026,86.7096,1183100.0],["2018-10-18",86.6376,87.1868,85.1162,86.1245,1202400.0],["2018-10-19",86.0255,86.6826,85.5844,86.0885,880100.0],["2018-10-22",86.6646,88.24,85.8634,87.5558,1317800.0],["2018-10-23",86.0885,87.1237,84.4051,86.5656,1497800.0],["2018-10-24",86.6646,86.7907,84.153,84.2971,1538100.0],["2018-10-25",84.9542,86.0345,84.333,85.8904,1135900.0],["2018-10-26",84.6301,86.2145,83.4058,85.7374,1621200.0],["2018-10-29",86.8717,88.132,84.5851,85.6654,1448600.0],["2018-10-30",85.5214,87.6549,84.3331,87.4298,1305700.0],["2018-10-31",88.303,90.2475,88.114,89.3203,2166800.0],["2018-11-01",90.3646,95.2798,90.0225,94.9017,2981900.0],["2018-11-02",95.2528,97.6474,95.0547,95.8199,1710800.0],["2018-11-05",95.5318,96.189,94.5146,95.6129,829800.0],["2018-11-06",95.6489,97.1253,95.5139,97.0352,1222100.0],["2018-11-07",97.2243,97.8904,96.018,97.2153,1751800.0],["2018-11-08",93.8934,96.324,91.4628,95.3068,2643900.0],["2018-11-09",93.6234,94.0735,90.4636,92.165,1455000.0],["2018-11-12",92.057,92.075,88.177,88.285,1241600.0],["2018-11-13",88.5641,90.8597,88.5191,89.3023,1453900.0],["2018-11-14",90.0225,90.9407,89.5454,89.9685,785700.0],["2018-11-15",89.7794,93.0562,89.1853,92.4531,1139600.0],["2018-11-16",91.913,92.5341,89.8965,90.9047,1379700.0],["2018-11-19",90.5986,92.003,89.4013,89.6714,981100.0],["2018-11-20",88.096,88.348,85.5573,86.1875,1643800.0],["2018-11-21",86.4306,87.0247,83.982,85.9895,1202700.0],["2018-11-23",85.4763,88.294,85.1793,87.1147,482900.0],["2018-11-26",87.6279,88.231,86.3226,86.9707,977600.0],["2018-11-27",86.1155,87.2768,85.1793,85.9084,1014200.0],["2018-11-28",85.6564,87.0427,84.6481,86.9797,1093400.0],["2018-11-29",87.0517,87.2048,84.9722,86.7997,894300.0],["2018-11-30",86.4216,87.5829,85.7194,86.7096,1037800.0],["2018-12-03",88.7532,90.3466,87.8619,88.6361,1698000.0],["2018-12-04",88.3841,89.8604,83.7299,83.8919,2421500.0],["2018-12-06",82.8567,82.8567,79.2378,82.0915,2034900.0],["2018-12-07",82.2085,83.0277,79.2918,79.8049,1523500.0],["2018-12-10",80.102,80.8492,78.5446,80.156,1088000.0],["2018-12-11",81.9475,82.9017,79.8589,80.192,1060200.0],["2018-12-12",81.2633,81.5063,79.8589,79.9219,973000.0],["2018-12-13",80.062,80.5138,78.815,79.4656,955700.0],["2018-12-14",78.6795,79.1945,75.9144,76.7818,1719900.0],["2018-12-17",76.3842,76.4565,72.0197,72.7516,2762400.0],["2018-12-18",73.3932,74.7035,72.8691,73.2215,1690000.0],["2018-12-19",73.4926,74.6764,71.4504,72.11,1764700.0],["2018-12-20",70.0859,70.61,66.5708,68.8208,4684500.0],["2018-12-21",68.9744,70.1762,67.4111,67.628,2776000.0],["2018-12-24",66.8328,67.619,65.4593,66.0828,870200.0],["2018-12-26",66.3539,68.9563,64.9623,68.9292,1500300.0],["2018-12-27",68.0256,69.86,66.8689,69.7786,1657000.0],["2018-12-28",70.104,70.8359,68.7756,69.3449,1202500.0],["2018-12-31",69.5798,70.2576,68.7033,69.6431,1040100.0],["2019-01-02",68.4955,71.4142,67.8901,70.5829,1052300.0],["2019-01-03",69.4443,69.4714,65.5858,65.6852,1968100.0],["2019-01-04",67.384,69.8329,67.2033,68.8931,2089500.0],["2019-01-07",68.9383,69.7064,68.0889,69.2003,1413300.0],["2019-01-08",69.8329,70.2214,69.2184,69.8781,1622800.0],["2019-01-09",70.2847,70.5558,68.613,69.4353,1113900.0],["2019-01-10",68.8841,70.4654,68.2605,69.8238,1929400.0],["2019-01-11",69.3268,70.3479,68.1069,69.9503,1526200.0],["2019-01-14",69.2184,70.0136,68.7575,69.5527,1374900.0],["2019-01-15",67.7455,68.6943,66.0828,66.5436,2128200.0],["2019-01-16",66.7966,67.7093,66.4171,66.8057,2634300.0],["2019-01-17",66.7244,68.4323,66.4623,68.0347,2020800.0],["2019-01-18",68.5226,69.8058,68.4684,69.2455,1457300.0],["2019-01-22",68.2154,68.4142,66.9593,68.1069,1435800.0],["2019-01-23",68.3509,68.5316,66.3991,66.7967,1271100.0],["2019-01-24",66.8418,67.9443,66.5527,66.887,1660300.0],["2019-01-25",68.4774,69.9052,68.3057,69.2003,2234900.0],["2019-01-28",68.884,70.0678,68.6943,69.6612,1273500.0],["2019-01-29",70.0226,71.1883,70.0226,70.7727,1815100.0],["2019-01-30",71.4685,72.7155,70.7998,72.4805,1592500.0],["2019-01-31",72.9594,73.6914,71.9293,72.9504,1971400.0],["2019-02-01",73.095,73.9986,72.7516,73.4655,969200.0],["2019-02-04",73.4655,74.098,73.1673,74.0438,885100.0],["2019-02-05",73.4203,74.0438,72.4172,73.4835,1410600.0],["2019-02-06",73.1311,74.8932,73.0588,74.2697,1154500.0],["2019-02-07",73.5287,73.8992,71.6492,72.8691,1222800.0],["2019-02-08",72.1371,73.2215,71.857,73.2034,712500.0],["2019-02-11",73.7095,73.9986,72.5709,73.0679,659900.0],["2019-02-12",72.598,73.095,70.863,72.6974,1947500.0],["2019-02-13",73.2125,74.2426,73.1583,73.8541,886600.0],["2019-02-14",73.5649,73.9715,72.6522,72.6703,1362500.0],["2019-02-15",73.9173,73.9173,72.589,73.5288,1549800.0],["2019-02-19",73.2396,75.4264,72.6703,75.1191,1616100.0],["2019-02-20",75.2908,76.0589,74.7667,74.83,1770900.0],["2019-02-21",80.053,83.1343,77.5589,80.6584,5503500.0],["2019-02-22",81.1735,81.2367,79.5289,80.5861,1511000.0],["2019-02-25",81.3181,83.1344,81.2729,82.7458,1607600.0],["2019-02-26",82.4295,83.3964,82.1042,82.2307,1265400.0],["2019-02-27",82.2398,84.1645,81.9145,83.3874,1128300.0],["2019-02-28",83.297,83.297,82.1494,82.4928,1338800.0],["2019-03-01",83.1344,83.5681,81.8783,82.041,1320900.0],["2019-03-04",82.2307,82.2307,78.7066,79.9626,1691500.0],["2019-03-05",79.8361,80.1162,78.9506,79.4566,960800.0],["2019-03-06",79.4747,79.7277,77.8572,78.0469,754600.0],["2019-03-07",77.4686,77.7126,75.8691,76.4475,1296800.0],["2019-03-08",75.1282,75.2185,73.0137,74.9745,1779500.0],["2019-03-11",75.336,77.2788,75.092,77.2698,1016000.0],["2019-03-12",77.5861,77.8301,76.8451,77.2337,850400.0],["2019-03-13",77.7397,78.4897,77.3692,77.9023,1013400.0],["2019-03-14",77.8914,78.2272,76.7571,76.8932,787300.0],["2019-03-15",77.2017,78.0457,77.2017,77.5193,1498800.0],["2019-03-18",77.6736,78.445,77.1382,78.4359,759800.0],["2019-03-19",79.2709,79.2709,77.0293,77.3469,891600.0],["2019-03-20",77.3651,77.4467,76.149,76.63,734500.0],["2019-03-21",76.63,78.1455,76.4667,77.601,916900.0],["2019-03-22",77.1382,77.4921,74.8785,75.0691,890500.0],["2019-03-25",74.5427,74.6426,73.372,74.0345,1013400.0],["2019-03-26",74.2524,75.2052,72.9546,73.5445,1568200.0],["2019-03-27",73.5536,73.8258,72.4192,72.7368,1091900.0],["2019-03-28",72.6007,73.8893,72.4192,73.6625,975000.0],["2019-03-29",73.7986,74.7515,73.3357,74.3975,1794400.0],["2019-04-01",74.8059,76.7389,74.8059,76.4122,1439100.0],["2019-04-02",76.5665,76.6845,74.4338,75.2325,1782900.0],["2019-04-03",75.9766,76.7298,75.6771,76.4213,1976500.0],["2019-04-04",76.6391,78.0276,76.3396,77.6373,1544500.0],["2019-04-05",77.9187,78.6175,77.5194,78.1728,1424500.0],["2019-04-08",78.2272,78.9078,77.8461,78.8988,964300.0],["2019-04-09",78.6901,78.8534,76.8387,76.9386,1484000.0],["2019-04-10",77.0293,77.8642,76.3577,77.6373,821500.0],["2019-04-11",77.3197,77.4105,74.9874,75.06,1404700.0],["2019-04-12",75.3958,76.4576,75.0872,75.9221,1090200.0],["2019-04-15",75.8496,75.8949,74.4066,74.6516,1352400.0],["2019-04-16",74.8967,75.7316,74.5155,75.5138,1399300.0],["2019-04-17",76.1036,77.3288,74.5064,74.5064,1357500.0],["2019-04-18",74.579,75.0055,73.6806,74.9329,790800.0],["2019-04-22",74.8331,74.933,74.0164,74.5699,576400.0],["2019-04-23",74.089,74.089,70.4589,71.7385,2307300.0],["2019-04-24",71.7839,72.3103,69.5877,69.6966,1653900.0],["2019-04-25",69.5151,69.6513,67.8816,67.9452,1545300.0],["2019-04-26",67.7909,68.8436,66.7654,68.5713,1622300.0],["2019-04-29",68.5169,69.0704,67.7999,68.7074,1191800.0],["2019-04-30",68.8345,69.252,67.9996,68.1176,1239900.0],["2019-05-01",68.0631,68.4261,67.1193,67.2191,1045500.0],["2019-05-02",67.0467,69.1249,66.475,69.0523,2306400.0],["2019-05-03",69.6694,70.2411,69.2519,69.9235,1515800.0],["2019-05-06",68.6621,70.0778,68.1448,69.9235,1968300.0],["2019-05-07",69.4425,69.742,68.1539,68.8345,2447500.0],["2019-05-08",65.3678,66.6837,64.6418,65.8669,3919100.0],["2019-05-09",64.9232,66.348,62.6272,65.8942,3164500.0],["2019-05-10",66.0031,66.3025,63.7071,65.9123,2037100.0],["2019-05-13",64.6872,64.8778,62.1189,62.2097,3315500.0],["2019-05-14",62.491,64.0338,62.4003,63.7252,1605800.0],["2019-05-15",62.8722,64.1336,62.6544,63.1444,2012600.0],["2019-05-16",63.6163,63.8977,62.8177,62.9902,1497200.0],["2019-05-17",62.3821,62.609,61.3476,61.4928,1406300.0],["2019-05-20",61.3022,61.8648,60.8575,61.5109,1206300.0],["2019-05-21",61.7922,62.9902,61.6198,62.1643,1100100.0],["2019-05-22",61.7832,62.2641,61.5835,61.6743,734100.0],["2019-05-23",60.3493,61.0027,59.8774,60.2041,2144900.0],["2019-05-24",60.7758,61.1933,59.9681,60.6216,1544400.0],["2019-05-28",60.8666,61.5291,60.4401,61.1933,1514500.0],["2019-05-29",60.3493,60.7304,59.4055,59.714,1783800.0],["2019-05-30",59.5325,60.3493,59.2603,59.5053,1167400.0],["2019-05-31",58.988,58.988,57.291,57.4453,1593200.0],["2019-06-03",57.3636,59.106,57.2638,59.0334,2087900.0],["2019-06-04",59.3783,61.3204,59.3783,61.2931,1452700.0],["2019-06-05",61.9919,61.9919,60.0226,61.1388,1044400.0],["2019-06-06",60.9301,62.2006,60.8393,62.128,1177000.0],["2019-06-07",62.5909,63.1989,61.9374,62.6907,1311800.0],["2019-06-10",63.3713,64.5783,63.2079,64.3695,1278800.0],["2019-06-11",65.5584,67.0195,65.0956,66.6383,2485400.0],["2019-06-12",66.5839,67.1012,65.3497,65.504,1366300.0],["2019-06-13",65.7667,66.3869,65.2376,66.3687,920600.0],["2019-06-14",66.3413,66.4508,64.3437,64.6538,966800.0],["2019-06-17",64.4805,65.5477,63.6413,64.9822,1008100.0],["2019-06-18",65.5295,66.1041,64.517,64.5535,1230200.0],["2019-06-19",64.8727,64.9183,62.1819,62.8842,1805400.0],["2019-06-20",63.7781,64.0153,62.2092,63.3859,1999900.0],["2019-06-21",62.9481,63.0575,61.3427,62.3369,1889800.0],["2019-06-24",62.2731,62.8113,61.6437,62.0359,988000.0],["2019-06-25",62.1636,62.419,61.589,61.8353,1372700.0],["2019-06-26",62.2275,63.3038,62.0359,63.0849,1252100.0],["2019-06-27",63.4954,64.7359,63.3403,63.4133,778900.0],["2019-06-28",63.8511,64.6994,62.3643,64.2251,2059500.0],["2019-07-01",64.9457,65.4839,63.6139,64.1521,932000.0],["2019-07-02",64.4714,64.4714,63.3038,63.7325,682500.0],["2019-07-03",64.0244,65.3106,63.7326,65.2559,626300.0],["2019-07-05",64.9913,65.0643,63.8237,64.3163,732900.0],["2019-07-08",64.2433,64.8727,63.4406,64.0244,787900.0],["2019-07-09",63.6231,64.4349,63.4224,64.4166,926300.0],["2019-07-10",64.6994,64.6994,63.6778,64.2981,1376500.0],["2019-07-11",64.1704,64.6903,63.9606,64.3802,813300.0],["2019-07-12",64.5808,66.4143,64.3619,66.2501,1272600.0],["2019-07-15",66.4416,66.5967,64.818,66.0585,975400.0],["2019-07-16",65.6754,66.7974,65.192,66.6332,1188200.0],["2019-07-17",66.6058,66.6332,65.4292,66.2592,1101700.0],["2019-07-18",66.1133,66.9525,66.0221,66.5876,736700.0],["2019-07-19",66.8247,68.567,66.5967,67.9285,1455300.0],["2019-07-22",68.0014,68.7129,66.6606,66.7518,1548900.0],["2019-07-23",67.2809,68.2204,66.8248,68.0288,818700.0],["2019-07-24",67.819,69.2511,67.5636,68.8953,856800.0],["2019-07-25",68.3389,68.4666,67.445,68.0561,781300.0],["2019-07-26",68.0562,68.4393,66.9251,68.0288,930600.0],["2019-07-29",67.8373,68.1018,66.5694,66.6697,1074900.0],["2019-07-30",66.2866,67.3173,65.7302,67.1349,1056200.0],["2019-07-31",67.0254,67.819,66.0221,66.5511,1361500.0],["2019-08-01",66.1771,66.9433,63.094,63.4771,1568800.0],["2019-08-02",62.9298,63.8967,61.516,62.6471,1457500.0],["2019-08-05",61.2971,61.2971,58.6974,59.6643,2421400.0],["2019-08-06",60.02,60.2025,58.4694,59.7008,1731500.0],["2019-08-07",58.9255,62.0359,58.8434,61.6528,2620800.0],["2019-08-08",68.1474,68.3481,63.5684,67.0346,4385400.0],["2019-08-09",65.5842,65.9764,63.3038,64.0792,2188000.0],["2019-08-12",63.6687,63.8693,61.1694,61.4613,1516600.0],["2019-08-13",61.4795,64.9275,60.9322,62.4373,1597200.0],["2019-08-14",60.6221,61.069,58.3873,58.6427,2087400.0],["2019-08-15",58.6883,58.6883,55.8606,56.2437,2688300.0],["2019-08-16",56.8092,58.6883,55.8606,57.5481,1666700.0],["2019-08-19",58.5697,59.5913,58.3234,59.2174,1388200.0],["2019-08-20",58.7886,58.9984,58.1136,58.5332,1091500.0],["2019-08-21",59.5822,60.467,59.0167,60.1204,1003800.0],["2019-08-22",59.0258,59.3998,57.1832,57.6667,1850400.0],["2019-08-23",57.0738,57.1832,54.465,54.6839,1778100.0],["2019-08-26",55.5049,56.0613,54.8755,55.4684,805200.0],["2019-08-27",56.0339,56.043,53.936,54.091,1066600.0],["2019-08-28",53.8721,54.4924,53.4799,54.1093,2283800.0],["2019-08-29",55.2586,56.0157,54.8207,55.1765,2307100.0],["2019-08-30",55.9062,57.7123,55.9062,56.3076,1403500.0],["2019-09-03",55.6417,55.6417,54.2826,54.9393,1372100.0],["2019-09-04",56.189,56.5356,55.514,55.9245,898800.0],["2019-09-05",56.8549,57.84,56.8549,57.4386,1854400.0],["2019-09-06",57.5025,58.1775,56.49,57.6758,1023700.0],["2019-09-09",57.913,59.6917,57.7214,59.6187,1216400.0],["2019-09-10",59.7373,62.4829,59.7373,62.2822,2358000.0],["2019-09-11",62.7565,63.2856,61.2971,63.167,1839300.0],["2019-09-12",63.4586,64.1555,62.1931,63.532,986700.0],["2019-09-13",64.0914,64.5682,62.5416,63.532,1169900.0],["2019-09-16",63.2019,63.9997,62.9451,63.1285,1003000.0],["2019-09-17",62.5324,62.9634,61.6337,62.1381,1120500.0],["2019-09-18",61.7621,62.6149,61.0101,61.8079,1131000.0],["2019-09-19",61.808,62.7892,61.1752,62.6241,1238600.0],["2019-09-20",62.9726,64.5774,62.8442,63.1468,2741900.0],["2019-09-23",62.3307,63.6512,62.0372,62.5599,990400.0],["2019-09-24",62.8167,63.0093,61.4136,62.2573,1382700.0],["2019-09-25",62.1931,62.8259,61.7988,62.6333,999500.0],["2019-09-26",62.4499,62.4774,61.2211,61.6154,989000.0],["2019-09-27",61.7804,62.5599,61.2302,62.4865,1667600.0],["2019-09-30",62.5874,64.073,62.349,63.7521,1387800.0],["2019-10-01",64.1464,64.9625,62.2756,62.6425,1721400.0],["2019-10-02",61.7896,61.8722,60.6158,61.0468,1202800.0],["2019-10-03",60.57,61.6521,59.5154,61.6521,1122100.0],["2019-10-04",61.487,61.7529,60.4691,60.8176,974100.0],["2019-10-07",60.4141,60.9826,59.3045,60.2307,1073600.0],["2019-10-08",59.6071,59.6071,58.1949,58.4149,1148000.0],["2019-10-09",59.0202,59.3595,57.5621,58.3232,1144100.0],["2019-10-10",58.6992,60.3315,58.4975,60.0289,1093100.0],["2019-10-11",61.0101,63.5503,60.7534,63.1927,1318400.0],["2019-10-14",62.5691,62.8901,61.7805,61.9547,1194500.0],["2019-10-15",62.2664,63.0276,61.5603,62.2389,803200.0],["2019-10-16",62.2298,63.211,61.863,61.973,721600.0],["2019-10-17",62.6791,63.3577,62.1289,62.5599,1062800.0],["2019-10-18",62.5691,63.0368,61.542,61.5603,908400.0],["2019-10-21",62.2756,62.5232,61.2669,61.6612,1153100.0],["2019-10-22",61.6612,62.239,59.497,61.2486,1271000.0],["2019-10-23",61.7988,62.5049,61.3861,61.863,766400.0],["2019-10-24",62.5141,63.8988,62.4132,63.6879,1374200.0],["2019-10-25",58.4975,60.0564,57.3145,58.3141,5988000.0],["2019-10-28",57.5438,59.2219,57.397,58.4516,2780700.0],["2019-10-29",58.1857,59.1302,57.5438,57.8005,2192200.0],["2019-10-30",57.6446,58.1765,56.6909,57.4704,2227400.0],["2019-10-31",57.1403,57.3145,55.2053,55.7005,2912300.0],["2019-11-01",56.3608,59.1485,56.049,59.1394,2339900.0],["2019-11-04",59.7538,62.1381,59.6988,62.0831,2246900.0],["2019-11-05",62.6975,62.9634,61.2027,61.7804,2004600.0],["2019-11-06",61.2486,62.2023,60.7258,61.1844,2319200.0],["2019-11-07",62.0281,66.2831,61.4412,65.4669,3003500.0],["2019-11-08",63.7154,63.8071,60.7167,62.3398,3410000.0],["2019-11-11",61.8905,62.2573,61.0927,62.1106,1164300.0],["2019-11-12",61.4411,62.2206,59.5887,59.8914,1820100.0],["2019-11-13",58.4333,60.0381,58.1123,59.7721,1554000.0],["2019-11-14",59.0294,60.1481,58.7176,60.1023,1079200.0],["2019-11-15",60.6158,61.7804,60.1756,60.6525,1028800.0],["2019-11-18",60.6342,61.7713,59.8272,61.5328,1190100.0],["2019-11-19",62.1381,62.1381,60.0289,60.9459,926100.0],["2019-11-20",60.2582,61.0193,59.3686,59.6529,1496800.0],["2019-11-21",59.873,60.7442,59.1761,59.7263,1386700.0],["2019-11-22",58.7909,60.0289,58.4608,59.5154,1147000.0],["2019-11-25",59.708,60.4324,59.2953,59.7355,1086300.0],["2019-11-26",59.7446,60.3224,58.9835,60.1481,1417100.0],["2019-11-27",60.2765,60.4691,59.3686,60.0656,930000.0],["2019-11-29",59.9005,60.3865,59.5337,59.9555,440500.0],["2019-12-02",60.2215,61.2761,59.5796,59.6438,1128200.0],["2019-12-03",58.3783,58.5708,56.9569,58.3691,1559200.0],["2019-12-04",58.8735,59.7813,57.6721,57.6997,1550100.0],["2019-12-05",58.0206,58.6625,57.4154,58.3966,1379600.0],["2019-12-06",58.956,59.5154,58.3416,58.9652,1195900.0],["2019-12-09",58.9193,60.0656,58.6901,59.3503,908900.0],["2019-12-10",59.2494,60.0839,58.7909,59.8822,1020600.0],["2019-12-11",59.9189,60.5791,59.6163,60.2215,1034600.0],["2019-12-12",60.5885,62.894,60.4963,62.728,1771700.0],["2019-12-13",62.9586,63.1154,61.1603,61.4462,1536000.0],["2019-12-16",62.3038,62.6081,60.8652,61.0496,1431800.0],["2019-12-17",61.1418,63.5949,60.8652,63.4197,1525600.0],["2019-12-18",63.5396,64.1298,63.2444,63.5396,1382100.0],["2019-12-19",63.6318,64.9597,62.9678,64.0468,1945900.0],["2019-12-20",64.8952,65.467,64.1574,64.886,2492200.0],["2019-12-23",64.886,67.007,64.2497,66.7949,2011200.0],["2019-12-24",66.7765,67.2837,66.4261,66.6935,640700.0],["2019-12-26",66.7027,66.8595,66.1217,66.8503,730300.0],["2019-12-27",66.9148,67.256,66.2324,66.4076,741600.0],["2019-12-30",66.4906,67.1823,66.1217,66.3338,802200.0],["2019-12-31",66.0387,67.6526,65.9373,67.3575,1016000.0],["2020-01-02",67.7817,68.1321,66.5736,66.9609,1620800.0],["2020-01-03",65.8543,66.758,65.6791,66.0018,1337600.0],["2020-01-06",65.4762,66.5552,64.7292,65.9281,1330000.0],["2020-01-07",66.0756,67.7725,65.5961,66.7949,1574400.0],["2020-01-08",65.1073,65.9373,64.1943,65.6422,2029500.0],["2020-01-09",65.7713,67.3851,65.2272,67.0808,1301100.0],["2020-01-10",67.3298,68.086,66.2601,66.4906,1493300.0],["2020-01-13",67.2745,70.0872,67.2191,69.9581,2668000.0],["2020-01-14",70.2901,72.7339,69.7183,72.0976,3835800.0],["2020-01-15",72.7616,74.6336,71.9316,73.8867,3101800.0],["2020-01-16",74.108,75.1593,72.4019,74.1633,2178700.0],["2020-01-17",74.6797,74.9748,73.5731,74.606,2151400.0],["2020-01-21",74.5045,75.0855,74.3109,74.9933,2312700.0],["2020-01-22",74.8642,75.5835,74.4861,75.0486,2138400.0],["2020-01-23",74.0803,75.7126,73.3241,75.5282,1654700.0],["2020-01-24",75.6204,75.7403,74.1264,74.8642,1409600.0],["2020-01-27",72.5126,73.4625,71.9408,72.7985,2060800.0],["2020-01-28",73.4993,74.9011,73.3241,73.9604,1130900.0],["2020-01-29",74.5414,75.2607,73.5362,74.4492,1084500.0],["2020-01-30",73.859,74.6797,73.2042,74.4953,1261400.0],["2020-01-31",73.5915,74.108,72.5956,74.0342,5676000.0],["2020-02-03",74.5045,74.9564,73.5178,74.5045,2220200.0],["2020-02-04",76.0815,84.7778,76.0077,83.3945,4739800.0],["2020-02-05",81.8544,82.0758,78.8942,80.7662,3418600.0],["2020-02-06",80.757,81.1444,78.885,80.1853,1849600.0],["2020-02-07",78.8665,79.051,75.7126,76.1184,2337700.0],["2020-02-10",76.644,78.1103,76.644,76.7731,1553700.0],["2020-02-11",77.2527,78.7466,76.7823,78.1195,1311100.0],["2020-02-12",80.2498,81.2366,79.4014,80.0746,1311800.0],["2020-02-13",79.2539,81.7715,78.4792,81.089,1725100.0],["2020-02-14",81.6516,83.496,81.6055,82.666,2105500.0],["2020-02-18",81.8821,82.6107,79.9455,81.7991,1448800.0],["2020-02-19",82.0758,83.6435,81.7899,82.3893,2041200.0],["2020-02-20",82.0758,91.6666,81.4763,86.9726,4973600.0],["2020-02-21",84.9807,86.0597,83.4222,85.2389,2263400.0],["2020-02-24",81.0337,83.4868,80.425,82.6383,1682200.0],["2020-02-25",83.3576,84.077,79.0141,79.1524,2195600.0],["2020-02-26",78.5622,80.9507,77.7506,78.9864,1583900.0],["2020-02-27",76.6441,78.3317,74.4584,74.5138,2530000.0],["2020-02-28",72.033,75.6204,70.7051,75.4821,2580200.0],["2020-03-02",76.0723,77.7414,73.9143,77.7414,1661200.0],["2020-03-03",77.1973,78.6083,74.5875,76.3489,1932300.0],["2020-03-04",78.4423,79.6504,76.7916,79.5582,1198000.0],["2020-03-05",77.308,80.0285,77.0129,78.1749,1490200.0],["2020-03-06",75.9524,77.4279,74.3662,76.1737,1490700.0],["2020-03-09",69.6261,70.4099,64.1759,67.2837,2627400.0],["2020-03-10",71.1108,71.5904,66.6013,69.3402,2771400.0],["2020-03-11",67.671,67.671,63.6871,64.6185,2059300.0],["2020-03-12",59.3191,63.5753,56.1663,60.0794,2619400.0],["2020-03-13",64.4099,64.7066,57.6036,63.0653,2067800.0],["2020-03-16",56.8803,58.4381,54.6455,54.6733,2388300.0],["2020-03-17",55.9066,63.2971,53.1433,62.1844,3062400.0],["2020-03-18",57.8725,64.0853,54.358,63.6495,2762300.0],["2020-03-19",61.7115,62.8984,55.8695,57.4366,2016200.0],["2020-03-20",58.1228,58.7998,49.1652,49.5639,2963600.0],["2020-03-23",48.5717,50.4263,45.3354,47.1993,2507500.0],["2020-03-24",49.9719,53.6625,49.193,51.9563,1839500.0],["2020-03-25",52.2902,59.2171,51.3536,55.6562,2295600.0],["2020-03-26",55.6377,56.3053,53.0413,56.0642,2245100.0],["2020-03-27",53.7831,53.7831,50.7694,51.0198,2439600.0],["2020-03-30",51.5669,52.3829,50.5468,51.5576,2045800.0],["2020-03-31",51.4834,53.5327,51.1032,52.2716,2585900.0],["2020-04-01",50.315,52.8929,49.7215,50.8528,2253900.0],["2020-04-02",50.8899,54.7197,49.1003,49.7586,1911400.0],["2020-04-03",49.7308,51.3536,48.8592,48.8684,1749700.0],["2020-04-06",51.1218,53.4864,50.519,52.7909,1725800.0],["2020-04-07",54.0706,55.9622,52.3829,52.8558,1952000.0],["2020-04-08",53.4215,57.891,53.1525,57.3254,1706000.0],["2020-04-09",57.8168,62.3513,57.6499,62.1473,1775400.0],["2020-04-13",61.9247,62.4533,57.1863,58.707,1678600.0],["2020-04-14",60.0423,61.0531,58.6514,59.0501,1068400.0],["2020-04-15",56.973,57.2326,53.6533,54.0149,1335900.0],["2020-04-16",54.0242,54.6362,52.5776,54.3117,1618100.0],["2020-04-17",56.1755,58.2248,56.1013,57.0008,1011000.0],["2020-04-20",55.6377,57.1955,55.174,55.6377,1270600.0],["2020-04-21",54.2468,54.933,53.5142,53.6533,1381600.0],["2020-04-22",54.6733,55.7119,54.3395,55.1277,684800.0],["2020-04-23",56.259,57.7241,55.8788,56.2497,816500.0],["2020-04-24",56.667,57.4552,55.341,57.0564,1027100.0],["2020-04-27",57.3254,58.2619,57.1677,57.7241,736800.0],["2020-04-28",59.3469,60.9233,58.6514,59.6343,1087700.0],["2020-04-29",59.4025,61.5446,59.4025,59.9681,1447900.0],["2020-04-30",59.1614,59.486,56.667,56.9637,2007200.0],["2020-05-01",56.1013,56.1013,52.8002,53.2638,1924900.0],["2020-05-04",52.6889,53.6162,51.6967,53.0969,1275400.0],["2020-05-05",54.1262,55.953,54.0706,54.2189,1109000.0],["2020-05-06",54.868,55.8602,53.5976,53.7182,1885300.0],["2020-05-07",55.545,57.3625,53.2174,55.3966,2206600.0],["2020-05-08",56.2219,59.8105,55.8232,59.5787,1514500.0],["2020-05-11",58.5679,60.9418,58.3083,59.7271,1471300.0],["2020-05-12",58.4196,59.0779,54.7197,54.9515,1881900.0],["2020-05-13",54.7289,55.9159,53.5698,55.5635,1770000.0],["2020-05-14",54.7104,55.4337,52.0861,55.3688,1333300.0],["2020-05-15",55.174,57.1399,55.0999,56.8895,1428000.0],["2020-05-18",59.3469,60.5709,58.6514,59.282,1288900.0],["2020-05-19",59.18,60.5431,58.4196,58.8925,1329900.0],["2020-05-20",60.4504,63.6217,60.2834,63.1859,1641500.0],["2020-05-21",62.8891,64.7159,62.5089,63.0282,1428300.0],["2020-05-22",62.8706,63.4455,62.0082,63.158,825400.0],["2020-05-26",65.5227,70.2426,65.3836,69.4822,2391600.0],["2020-05-27",70.8361,73.3768,68.6569,69.5842,1592500.0],["2020-05-28",70.9195,72.7277,70.0571,70.4095,1408600.0],["2020-05-29",69.9644,71.6984,68.9443,70.9566,1589800.0],["2020-06-01",71.0864,72.8854,70.9566,71.7912,1061900.0],["2020-06-02",72.6257,73.6643,71.4295,72.8761,1268300.0],["2020-06-03",73.8405,75.0738,73.1172,73.2007,1685100.0],["2020-06-04",72.329,74.1836,72.0786,74.1558,1493700.0],["2020-06-05",75.7785,78.7922,74.9069,78.1802,1950000.0],["2020-06-08",78.4677,80.5912,78.1246,80.4335,1304100.0],["2020-06-09",78.8201,79.7473,77.9577,78.8201,962300.0],["2020-06-10",79.1168,79.3764,77.6146,77.7629,957900.0],["2020-06-11",73.5476,74.563,68.9549,69.4207,1656600.0],["2020-06-12",72.6626,73.2867,70.2032,72.0291,1219900.0],["2020-06-15",69.104,72.4018,68.9363,71.1814,1134900.0],["2020-06-16",74.3115,74.8145,71.9732,73.8084,1060000.0],["2020-06-17",73.8271,74.8052,73.4265,73.7525,727000.0],["2020-06-18",72.8955,74.1065,72.2341,73.4172,863700.0],["2020-06-19",74.7307,75.4294,72.3179,72.9886,1243100.0],["2020-06-22",70.343,71.6658,69.5511,70.5945,1023200.0],["2020-06-23",71.582,71.9266,70.8088,70.9112,781700.0],["2020-06-24",70.2498,70.2591,67.4365,68.3028,965600.0],["2020-06-25",68.2469,69.1412,67.6228,68.8897,727200.0],["2020-06-26",69.8026,70.6411,68.191,69.5325,1652200.0],["2020-06-29",70.7715,72.0757,69.8958,71.1069,843100.0],["2020-06-30",70.6224,72.2527,70.5572,71.9267,1033100.0],["2020-07-01",71.6844,72.3552,70.1194,70.8553,891600.0],["2020-07-02",72.3552,74.1904,72.3272,73.1843,886000.0],["2020-07-06",74.5257,75.7368,73.9575,75.6623,1045200.0],["2020-07-07",74.7679,74.9356,72.3086,72.6626,1281300.0],["2020-07-08",72.5974,74.2835,71.2187,72.616,1351200.0],["2020-07-09",72.8396,72.8396,69.6629,70.5666,1154300.0],["2020-07-10",70.7994,73.6314,70.1846,73.4917,1071800.0],["2020-07-13",74.8052,78.6805,74.6655,75.979,2213100.0],["2020-07-14",75.979,78.5874,75.3828,78.3917,1353700.0],["2020-07-15",80.0034,80.8884,79.3233,80.6741,1385100.0],["2020-07-16",80.4039,80.8325,79.5935,80.5344,852600.0],["2020-07-17",81.0467,83.4874,80.9815,82.4068,1360300.0],["2020-07-20",82.677,83.0682,80.7207,81.084,816800.0],["2020-07-21",81.5777,82.0994,81.0747,81.2144,821300.0],["2020-07-22",81.233,82.3416,80.7393,81.6895,726100.0],["2020-07-23",81.7547,83.2918,81.0188,81.9131,756600.0],["2020-07-24",81.0467,81.9038,80.3015,81.084,586000.0],["2020-07-27",79.668,80.2176,78.1123,79.9102,1164900.0],["2020-07-28",79.4631,79.9195,77.8887,77.9725,883600.0],["2020-07-29",78.8016,78.8016,76.3516,78.0936,1161800.0],["2020-07-30",76.8267,78.1495,75.5039,77.3204,900600.0],["2020-07-31",76.9571,77.2832,74.9915,76.8174,2397900.0],["2020-08-03",77.3018,78.1589,76.4727,77.6279,1124700.0],["2020-08-04",77.4229,81.084,76.7522,79.491,1634100.0],["2020-08-05",80.8511,83.1242,80.3388,82.5373,2177700.0],["2020-08-06",80.7114,81.8013,76.687,77.6372,2453400.0],["2020-08-07",77.3204,80.5064,76.9944,78.6619,1236300.0],["2020-08-10",79.6028,81.3076,79.342,81.2517,810900.0],["2020-08-11",82.5652,86.4312,82.4441,86.1238,1931300.0],["2020-08-12",86.8411,87.4746,84.0371,84.7916,1070700.0],["2020-08-13",84.2234,85.835,83.4688,85.332,1008000.0],["2020-08-14",85.0711,86.2635,84.7451,86.0679,838200.0],["2020-08-17",86.3753,86.897,85.1084,85.4903,604500.0],["2020-08-18",85.6953,86.6548,85.0991,85.8909,557400.0],["2020-08-19",86.1704,87.1578,85.481,85.9375,760800.0],["2020-08-20",84.8382,85.4531,83.4688,84.8196,940900.0],["2020-08-21",84.2979,85.0339,83.0217,83.5992,885200.0],["2020-08-24",84.5401,85.7046,83.4781,85.686,668900.0],["2020-08-25",85.7512,86.3939,84.4842,84.8568,420500.0],["2020-08-26",85.8257,86.0586,85.0711,85.6114,653200.0],["2020-08-27",85.863,86.4871,83.8694,84.8941,474500.0],["2020-08-28",84.8941,86.0493,84.2793,86.0027,412000.0],["2020-08-31",85.9841,87.0181,84.6892,84.7823,718500.0],["2020-09-01",84.8662,90.763,83.8787,90.7258,1561100.0],["2020-09-02",90.3624,92.9801,90.1295,92.8311,1311100.0],["2020-09-03",92.0858,92.7938,85.4624,86.8038,1731400.0],["2020-09-04",86.6734,89.0024,84.5588,88.2385,1100800.0],["2020-09-08",86.6362,88.4993,85.8164,86.7666,835700.0],["2020-09-09",87.8938,90.1295,87.5957,88.8906,643900.0],["2020-09-10",89.0676,89.8594,87.0926,87.102,667800.0],["2020-09-11",88.1639,89.5054,87.3814,88.462,650900.0],["2020-09-14",89.3098,91.9554,88.639,91.4524,671800.0],["2020-09-15",92.2256,93.4459,91.6014,91.6573,1192300.0],["2020-09-16",92.2256,92.7752,91.0145,91.1077,998300.0],["2020-09-17",90.0462,94.4325,89.3354,93.9462,937100.0],["2020-09-18",93.8807,94.4606,90.8412,91.6174,1337200.0],["2020-09-21",90.1491,90.1491,84.6591,88.9706,1406500.0],["2020-09-22",88.5778,89.3541,86.9131,89.0735,656600.0],["2020-09-23",83.2188,83.5649,74.9606,75.2131,5194900.0],["2020-09-24",74.8857,80.0577,73.9411,77.9159,2368200.0],["2020-09-25",77.6073,79.7303,77.1958,79.0476,1197800.0],["2020-09-28",80.5721,81.7412,78.4491,79.3469,1433100.0],["2020-09-29",79.4498,81.9562,79.2908,81.2361,1252900.0],["2020-09-30",81.7505,84.2944,81.5728,83.4994,1369100.0],["2020-10-01",84.1822,85.08,80.8714,81.1145,1371800.0],["2020-10-02",79.908,85.1829,79.0944,83.5088,1204200.0],["2020-10-05",85.3512,89.6815,85.239,88.6246,1598300.0],["2020-10-06",90.0462,90.6915,87.4649,87.6706,1381400.0],["2020-10-07",89.7843,91.6455,89.4102,90.4296,1129100.0],["2020-10-08",91.7671,92.0009,89.7469,90.6728,1133500.0],["2020-10-09",91.7483,92.7117,89.4663,89.8124,767800.0],["2020-10-12",90.4671,90.4671,88.5217,88.7929,798100.0],["2020-10-13",88.2411,89.4009,87.8296,88.98,863900.0],["2020-10-14",86.7541,89.167,85.903,88.4656,1070500.0],["2020-10-15",86.9692,88.6153,85.8563,88.2412,923200.0],["2020-10-16",88.9706,89.6253,87.3526,87.3713,655600.0],["2020-10-19",87.2966,88.3908,86.2491,86.5764,641400.0],["2020-10-20",87.4368,89.0548,86.7822,87.5023,740600.0],["2020-10-21",89.1016,90.9908,88.475,89.6627,793400.0],["2020-10-22",89.3915,89.8872,87.68,88.8117,669300.0],["2020-10-23",89.6628,91.1405,89.1764,90.2333,669200.0],["2020-10-26",88.6433,88.6433,86.8289,88.3627,952300.0],["2020-10-27",89.167,90.598,88.6152,89.0174,987800.0],["2020-10-28",86.3332,87.7642,84.2383,84.9023,982100.0],["2020-10-29",84.6404,88.4469,84.3879,87.6987,819600.0],["2020-10-30",86.9224,87.9699,84.9771,87.175,1275000.0],["2020-11-02",88.6059,91.5145,87.7174,90.5699,924900.0],["2020-11-03",90.4858,91.9167,90.1023,91.2994,971900.0],["2020-11-04",91.2059,91.2059,87.0721,87.3807,1656900.0],["2020-11-05",89.8311,99.4455,86.9786,98.6692,3231500.0],["2020-11-06",98.0426,105.9923,96.1441,104.9541,2609200.0],["2020-11-09",107.5074,112.988,107.3671,109.1721,2138400.0],["2020-11-10",108.4894,110.6405,105.7491,110.2944,1244200.0],["2020-11-11",109.8829,112.2117,108.957,110.893,881900.0],["2020-11-12",109.8923,112.8757,109.088,110.9585,839200.0],["2020-11-13",111.2203,115.0081,110.07,114.5498,1014700.0],["2020-11-16",115.0361,120.7879,115.0361,120.5728,1526100.0],["2020-11-17",119.2729,120.2736,116.3455,119.6657,1904500.0],["2020-11-18",119.6657,121.7793,118.3376,118.347,870800.0],["2020-11-19",117.8513,118.3002,114.5218,117.6549,1138500.0],["2020-11-20",117.8419,120.1801,117.3743,119.6096,748700.0],["2020-11-23",120.9283,126.0348,120.6758,125.3801,1400100.0],["2020-11-24",126.8858,128.7938,125.5952,128.3729,1428200.0],["2020-11-25",126.4462,127.5873,124.6132,126.0067,1126200.0],["2020-11-27",127.5873,129.2427,127.4376,128.747,531400.0],["2020-11-30",128.3635,128.5973,125.4736,127.1664,1096100.0],["2020-12-01",128.5974,129.2427,126.0909,127.0822,1719800.0],["2020-12-02",126.0909,127.1945,123.6031,126.493,1576100.0],["2020-12-03",126.5585,127.4096,122.2937,123.1916,1969300.0],["2020-12-04",123.9304,130.2153,123.6498,130.2059,1157900.0],["2020-12-07",130.4117,131.9081,129.1585,130.9355,1122100.0],["2020-12-08",130.1966,134.7887,129.252,134.6297,892700.0],["2020-12-09",134.7606,136.6498,131.5247,133.3203,1444400.0],["2020-12-10",132.2278,134.7599,131.487,132.6311,1102900.0],["2020-12-11",131.4307,133.1094,128.111,130.024,962400.0],["2020-12-14",131.8152,132.2278,125.8978,126.1979,1387300.0],["2020-12-15",128.261,129.6208,126.6105,129.3582,1211900.0],["2020-12-16",130.0616,131.2807,127.0982,127.3326,908800.0],["2020-12-17",128.7018,129.3863,125.804,128.9268,1127700.0],["2020-12-18",128.9456,130.6243,128.5236,130.2585,2447400.0],["2020-12-21",127.3326,133.3345,126.9857,133.1844,1180900.0],["2020-12-22",134.516,138.783,133.7752,137.17,1294200.0],["2020-12-23",138.6517,143.3125,138.0984,140.5835,1718100.0],["2020-12-24",140.5741,141.0149,139.0643,140.3303,487400.0],["2020-12-28",141.9715,143.9314,140.2928,140.4053,1228600.0],["2020-12-29",140.1803,140.5835,135.7352,137.1231,1112800.0],["2020-12-30",138.9518,142.1965,138.5673,140.0021,1041100.0],["2020-12-31",139.5051,140.0771,137.6764,138.3422,779200.0],["2021-01-04",143.3875,147.0073,140.9399,143.1343,2898700.0],["2021-01-05",143.1718,156.404,143.1718,152.7935,2628000.0],["2021-01-06",155.2036,167.4792,155.2036,164.2064,3335500.0],["2021-01-07",172.065,175.6005,169.3173,172.5527,2947800.0],["2021-01-08",173.0122,175.3003,167.5449,172.6464,1659400.0],["2021-01-11",167.6762,168.8015,162.6309,166.2601,2940000.0],["2021-01-12",166.2601,171.7461,165.5192,171.146,1655200.0],["2021-01-13",171.5211,171.6055,166.9353,168.7265,1481400.0],["2021-01-14",169.2704,172.637,169.2704,171.024,1037800.0],["2021-01-15",168.8015,172.3463,166.6821,168.9328,1196600.0],["2021-01-19",169.7393,174.0812,167.2917,173.7249,1520700.0],["2021-01-20",175.8442,176.632,168.2201,168.9797,1404400.0],["2021-01-21",170.2081,170.6677,163.5686,165.4348,1321300.0],["2021-01-22",162.4621,163.9907,160.5209,162.9028,2034500.0],["2021-01-25",163.1748,168.3326,161.3742,165.9131,1372300.0],["2021-01-26",166.7571,167.7043,161.89,164.4689,1406100.0],["2021-01-27",159.6674,159.9863,151.3211,158.3452,2907700.0],["2021-01-28",160.0051,160.5021,153.6844,156.0195,1706500.0],["2021-01-29",154.8097,158.9172,150.4396,152.5403,3133400.0],["2021-02-01",155.4662,157.4543,153.1498,156.0195,1233900.0],["2021-02-02",158.9078,160.971,157.2855,158.7203,1177200.0],["2021-02-03",156.1414,160.474,150.4303,151.8088,2278800.0],["2021-02-04",143.425,146.7635,142.2059,145.2631,8388900.0],["2021-02-05",147.2324,149.2018,144.7379,147.3919,4970300.0],["2021-02-08",150.0458,153.6656,148.9392,151.5087,2523900.0],["2021-02-09",150.3834,151.2461,146.1164,148.8173,1537600.0],["2021-02-10",151.2274,151.7338,145.46,146.3416,1485500.0],["2021-02-11",146.379,150.4678,144.9067,149.9051,1455000.0],["2021-02-12",154.2377,155.6256,151.0492,154.3971,1590000.0],["2021-02-16",159.8925,160.6896,151.6118,152.1089,1869300.0],["2021-02-17",152.5122,152.6341,144.7379,147.6732,2300400.0],["2021-02-18",141.1181,141.8402,131.9746,132.6592,4075000.0],["2021-02-19",135.7539,147.2137,135.5101,146.4541,3729900.0],["2021-02-22",144.5503,149.9332,144.0439,146.7542,2317400.0],["2021-02-23",140.8649,145.6007,132.3591,145.0005,2314500.0],["2021-02-24",145.3569,152.0433,143.2844,150.8898,1816500.0],["2021-02-25",151.4337,152.7654,142.4591,143.9314,1326300.0],["2021-02-26",143.4625,149.0236,142.3747,147.4294,1718100.0],["2021-03-01",150.0927,151.2461,142.0746,143.4344,2385400.0],["2021-03-02",144.3159,148.761,143.8282,144.1565,1321400.0],["2021-03-03",144.3347,145.0661,137.6013,137.8546,1523100.0],["2021-03-04",136.8605,137.5264,128.5892,132.7061,2915300.0],["2021-03-05",135.2944,135.5851,125.4946,134.9287,1416700.0],["2021-03-08",135.9508,137.5732,131.5245,131.9371,1322900.0],["2021-03-09",134.9662,139.1018,133.4469,136.7011,1218900.0],["2021-03-10",140.6679,146.5854,139.8614,142.8248,1937200.0],["2021-03-11",146.9523,152.3114,145.0155,151.625,1589700.0],["2021-03-12",150.4874,152.2456,146.5292,147.8737,984800.0],["2021-03-15",146.7454,150.1865,146.7454,149.331,704300.0],["2021-03-16",150.3651,150.3651,145.0813,146.0685,957600.0],["2021-03-17",144.1035,147.46,142.5146,146.5856,1014400.0],["2021-03-18",146.1719,149.0677,143.2949,143.3983,1326800.0],["2021-03-19",143.5582,144.2351,139.7504,142.4393,1670700.0],["2021-03-22",142.5334,143.8497,139.8538,143.0505,740300.0],["2021-03-23",141.8,142.947,136.7324,137.7102,765200.0],["2021-03-24",139.1769,142.0633,137.7948,137.8606,1039800.0],["2021-03-25",136.7324,140.3709,133.4511,140.023,964200.0],["2021-03-26",141.9692,141.9692,137.87,141.4051,722500.0],["2021-03-29",140.6718,140.6718,136.7042,137.6538,758800.0],["2021-03-30",137.4563,137.8042,135.2187,136.6948,1348000.0],["2021-03-31",138.3307,139.5906,136.9862,137.3717,1990000.0],["2021-04-01",139.3273,142.7402,138.7162,141.7248,1126200.0],["2021-04-05",144.2915,144.6394,140.0889,141.2359,776000.0],["2021-04-06",140.5684,144.5078,140.1359,143.7462,888000.0],["2021-04-07",143.4642,143.7462,134.6922,135.1059,1292200.0],["2021-04-08",136.2717,138.0675,135.6418,137.4281,852600.0],["2021-04-09",137.4563,138.6785,136.1588,138.5093,638900.0],["2021-04-12",138.5376,139.4589,136.9298,138.876,793000.0],["2021-04-13",139.1769,140.3427,137.2119,139.694,1061900.0],["2021-04-14",139.835,145.2411,139.3649,143.7838,1104600.0],["2021-04-15",144.818,145.0907,140.1923,141.5085,1036700.0],["2021-04-16",142.759,143.8496,141.8752,142.9376,727900.0],["2021-04-19",146.1437,150.2053,145.5326,148.0805,1259300.0],["2021-04-20",146.7172,146.9805,138.0016,139.6376,1072200.0],["2021-04-21",139.017,143.9813,137.7572,143.8966,690300.0],["2021-04-22",146.6702,150.3088,144.442,146.4822,1417900.0],["2021-04-23",146.7172,157.8209,145.4198,151.5874,1576800.0],["2021-04-26",153.0165,161.6757,152.3114,160.3688,1351300.0],["2021-04-27",158.8927,161.3372,157.4448,159.5979,948800.0],["2021-04-28",158.6577,160.444,157.1816,159.2688,594000.0],["2021-04-29",160.8013,161.5911,154.5396,157.5952,771700.0],["2021-04-30",155.508,158.9397,155.32,158.1124,1372300.0],["2021-05-03",159.3722,159.8235,155.5738,156.0627,652000.0],["2021-05-04",153.7311,154.1166,149.0583,152.4148,949100.0],["2021-05-05",156.0534,158.4979,153.8063,157.1534,991400.0],["2021-05-06",148.3062,149.6131,141.0291,143.7087,2553600.0],["2021-05-07",145.2223,153.3738,144.7898,152.9883,1115900.0],["2021-05-10",153.6183,155.2636,149.6694,149.9421,1127000.0],["2021-05-11",146.3411,151.2771,144.4889,150.901,600900.0],["2021-05-12",149.0207,149.9609,144.8745,145.354,1022300.0],["2021-05-13",148.5976,151.1079,145.9651,148.2591,681900.0],["2021-05-14",149.613,155.1226,149.3592,154.0131,820200.0],["2021-05-17",152.7815,154.0131,146.1907,148.3531,1032500.0],["2021-05-18",149.4438,152.2174,147.5352,149.8199,904900.0],["2021-05-19",145.73,148.3155,143.4547,147.5916,735800.0],["2021-05-20",147.2907,148.8326,145.2035,148.5412,721700.0],["2021-05-21",149.9045,152.5653,149.3498,150.0361,1082800.0],["2021-05-24",150.9481,151.1832,145.0061,150.0455,553500.0],["2021-05-25",150.8447,152.0952,148.0617,148.5694,801200.0],["2021-05-26",148.5694,152.537,148.5318,152.4994,573900.0],["2021-05-27",154.2106,159.5509,152.6592,158.479,2357400.0],["2021-05-28",158.4133,159.0432,155.3388,157.0876,749800.0],["2021-06-01",159.8329,163.3962,159.3628,161.1774,1281300.0],["2021-06-02",160.8107,161.9389,158.6482,160.1714,649900.0],["2021-06-03",158.8457,159.8329,155.8653,158.1124,537600.0],["2021-06-04",158.9491,163.4432,158.7987,163.1612,634100.0],["2021-06-07",163.5937,163.7911,158.4508,160.5663,758600.0],["2021-06-08",161.0552,166.9596,160.4441,165.4835,819800.0],["2021-06-09",164.8818,165.5399,163.0954,163.9416,914300.0],["2021-06-10",164.2337,164.2337,157.6847,158.0993,786300.0],["2021-06-11",159.1735,160.5587,157.892,160.3608,680800.0],["2021-06-14",159.8426,160.5588,157.5622,158.627,473600.0],["2021-06-15",158.7777,158.9945,153.548,156.4502,998100.0],["2021-06-16",155.5645,156.8084,153.369,155.7436,706100.0],["2021-06-17",154.6787,155.3949,149.9861,154.4149,1231700.0],["2021-06-18",151.2017,153.2653,148.714,148.8553,1348200.0],["2021-06-21",150.7022,153.1428,150.2499,152.0968,1026900.0],["2021-06-22",152.0874,153.0485,149.7505,152.257,803500.0],["2021-06-23",153.2935,156.2806,153.2935,154.2264,701100.0],["2021-06-24",156.6953,156.6953,153.6045,156.3938,840600.0],["2021-06-25",158.2501,160.0593,156.5163,157.1476,1648700.0],["2021-06-28",158.1464,161.0864,156.3938,159.2961,670700.0],["2021-06-29",160.1912,160.6906,157.223,157.8732,606000.0],["2021-06-30",157.0439,158.872,156.7707,158.7401,589300.0],["2021-07-01",160.1912,162.302,159.5975,162.1041,677000.0],["2021-07-02",162.2078,162.5658,160.0876,160.8037,501300.0],["2021-07-06",161.1335,161.2843,156.9591,158.8343,665800.0],["2021-07-07",158.3066,161.6989,157.1664,160.2289,741100.0],["2021-07-08",156.1299,158.7306,153.7835,158.2218,731500.0],["2021-07-09",160.6624,166.1466,159.7201,165.3833,1314100.0],["2021-07-12",166.5141,181.6474,165.8544,176.6721,3652500.0],["2021-07-13",175.1738,178.0855,173.4305,174.1938,1098900.0],["2021-07-14",174.7969,179.5367,170.8769,171.9888,1126600.0],["2021-07-15",172.1113,179.3388,172.1113,175.1078,1478700.0],["2021-07-16",176.2103,178.0384,169.1054,170.2361,978100.0],["2021-07-19",164.1489,169.2844,160.4174,167.805,1756500.0],["2021-07-20",168.6719,177.8217,168.2668,176.4459,1268200.0],["2021-07-21",182.8064,186.8866,178.3116,179.2445,1826100.0],["2021-07-22",180.8653,183.1174,178.3682,181.638,811300.0],["2021-07-23",180.9878,182.5049,175.5036,179.3671,905500.0],["2021-07-26",179.9795,183.6734,179.5272,183.598,1038200.0],["2021-07-27",180.5166,180.9124,174.2786,178.0855,1197000.0],["2021-07-28",179.0467,184.2199,178.453,183.3153,774900.0],["2021-07-29",185.8124,198.8256,184.512,191.1176,2550000.0],["2021-07-30",191.1176,195.6123,189.8831,194.1517,1556400.0],["2021-08-02",196.3379,196.9033,192.8231,194.9621,1109900.0],["2021-08-03",192.9738,195.8196,189.9208,195.0375,1046900.0],["2021-08-04",197.0352,199.8056,194.18,194.9056,1153700.0],["2021-08-05",197.7514,213.1674,196.2908,206.0059,2505200.0],["2021-08-06",208.2486,214.2699,202.6136,213.6292,1651300.0],["2021-08-09",211.7445,219.1133,207.3817,218.0297,1425200.0],["2021-08-10",218.8966,228.0463,218.8966,225.2383,1977900.0],["2021-08-11",226.1523,228.1029,214.5997,222.3737,1916300.0],["2021-08-12",222.0156,223.8531,217.1251,222.8919,1089600.0],["2021-08-13",224.23,226.1146,219.6975,221.6481,849200.0],["2021-08-16",219.0379,219.0379,208.5784,212.8659,2147800.0],["2021-08-17",208.6067,210.8399,198.5994,203.9611,2133000.0],["2021-08-18",204.7715,208.8893,202.7361,205.1672,946100.0],["2021-08-19",198.9198,204.5453,198.3733,201.04,1361800.0],["2021-08-20",201.4829,207.7869,201.3981,207.0048,1116800.0],["2021-08-23",212.1403,216.9554,209.728,214.7881,1550100.0],["2021-08-24",214.9672,216.0697,209.238,215.9754,1208600.0],["2021-08-25",216.3052,226.6611,214.3735,220.6587,1834600.0],["2021-08-26",219.4619,222.76,217.1533,217.3889,908400.0],["2021-08-27",219.2641,224.1264,219.2641,222.9956,985000.0],["2021-08-30",226.8213,230.3267,223.2123,223.3065,1119600.0],["2021-08-31",223.3348,223.4197,217.2758,223.0804,833100.0],["2021-09-01",223.0804,227.3773,220.1781,225.3984,924000.0],["2021-09-02",226.1523,234.3598,226.1523,229.9498,1092800.0],["2021-09-03",229.4126,231.3726,225.8319,227.905,860500.0],["2021-09-07",227.0946,227.9144,224.3996,225.0027,1042300.0],["2021-09-08",229.6859,229.6859,221.7612,225.4738,1203200.0],["2021-09-09",224.2677,233.6247,224.0133,229.3656,1172100.0],["2021-09-10",235.4246,238.4965,227.0663,227.2548,1536200.0],["2021-09-13",228.9132,229.2148,209.6149,215.9095,2522900.0],["2021-09-14",218.8023,221.4408,215.542,217.1722,1322400.0],["2021-09-15",217.257,222.9485,217.1156,220.4796,1469300.0],["2021-09-16",219.262,219.5074,212.7021,218.271,1323100.0],["2021-09-17",215.6187,217.0911,211.1919,214.1179,2097300.0],["2021-09-20",204.4904,205.7647,198.4402,203.3861,2246600.0],["2021-09-21",206.3687,207.9827,201.5455,204.3394,1008900.0],["2021-09-22",207.3692,213.9197,204.8396,210.7483,904500.0],["2021-09-23",214.1557,219.2054,214.1557,216.2888,1055100.0],["2021-09-24",215.0996,216.7796,212.1075,213.6932,704200.0],["2021-09-27",213.3062,213.9575,207.6807,209.7761,843700.0],["2021-09-28",206.718,207.5958,202.9897,204.3016,984200.0],["2021-09-29",206.5292,208.5207,204.2544,206.6802,740400.0],["2021-09-30",211.0881,216.0057,206.5575,206.6802,1019700.0],["2021-10-01",207.1522,209.1909,198.6762,206.6047,1116200.0],["2021-10-04",206.7085,207.6996,200.6772,203.1313,1015800.0],["2021-10-05",204.8396,211.258,203.0746,209.9082,1049600.0],["2021-10-06",207.6524,210.2669,202.5177,209.8894,1005800.0],["2021-10-07",213.3156,214.2029,209.4457,209.8233,641000.0],["2021-10-08",209.5212,210.2575,201.5738,202.9896,1260600.0],["2021-10-11",203.0274,206.8784,201.8948,202.1402,743100.0],["2021-10-12",205.7269,206.6613,202.8103,204.6981,707300.0],["2021-10-13",206.2366,213.5233,205.6703,211.107,1016400.0],["2021-10-14",212.419,219.3376,212.4095,218.3465,1127900.0],["2021-10-15",220.4796,221.3763,215.7886,215.9302,908300.0],["2021-10-18",215.0524,224.5194,214.7692,223.6133,1223100.0],["2021-10-19",230.0882,230.6451,219.9888,222.7071,1069900.0],["2021-10-20",225.0103,225.5766,219.5735,221.971,911700.0],["2021-10-21",220.7911,222.5656,217.4687,221.0177,656500.0],["2021-10-22",222.2636,224.3495,217.9689,218.5164,761800.0],["2021-10-25",221.7161,229.3615,219.111,226.0013,1600500.0],["2021-10-26",226.0013,228.5592,220.8666,222.9054,1121200.0],["2021-10-27",223.4151,225.2462,217.6858,218.7429,1140400.0],["2021-10-28",220.1681,232.3913,219.6868,232.3913,1569900.0],["2021-10-29",226.2939,237.6676,222.8393,236.4123,4261200.0],["2021-11-01",241.6319,244.6334,235.5816,241.5092,1638100.0],["2021-11-02",241.6318,246.3418,237.4316,245.4262,1631500.0],["2021-11-03",243.9821,248.7109,241.1505,247.2479,1172500.0],["2021-11-04",258.4045,260.5094,249.2301,257.3568,1841800.0],["2021-11-05",258.4234,259.556,252.4675,257.2152,990800.0],["2021-11-08",260.3206,264.2377,257.3191,262.8879,1234600.0],["2021-11-09",264.2849,266.9938,255.8561,259.1597,1051000.0],["2021-11-10",254.7423,258.6971,248.777,250.8347,1331100.0],["2021-11-11",251.6086,258.0364,249.1451,257.0264,785700.0],["2021-11-12",257.1964,261.0946,254.9405,260.8869,767700.0],["2021-11-15",260.3489,261.0096,250.4288,256.0638,946100.0],["2021-11-16",254.4308,258.1402,252.0428,257.1775,674400.0],["2021-11-17",257.8665,260.415,255.0821,258.0459,603300.0],["2021-11-18",261.4533,262.6237,254.4591,259.2446,823400.0],["2021-11-19",258.6687,266.6917,257.5644,265.6345,1028800.0],["2021-11-22",271.1374,275.1206,265.3231,267.8716,2346100.0],["2021-11-23",266.1727,270.4106,255.8278,259.7166,1329500.0],["2021-11-24",256.9981,259.5654,252.1182,259.0746,974400.0],["2021-11-26",250.1268,254.5441,248.088,251.873,884300.0],["2021-11-29",256.0637,261.8968,253.1471,260.4055,1004800.0],["2021-11-30",259.5655,262.0101,249.466,251.5331,1377500.0],["2021-12-01",254.8556,260.5094,245.2186,245.2658,1247400.0],["2021-12-02",246.3512,250.0323,241.0183,246.7193,1204300.0],["2021-12-03",247.5405,252.779,233.2502,237.3561,1623500.0],["2021-12-06",237.8092,238.5076,225.6898,234.5906,1036000.0],["2021-12-07",239.0457,248.4183,239.0457,244.9638,888200.0],["2021-12-08",246.3512,250.9385,244.1709,249.787,832600.0],["2021-12-09",246.7665,251.5331,242.8589,243.0193,682200.0],["2021-12-10",245.8888,248.7676,242.7834,248.1163,667500.0],["2021-12-13",248.239,248.3145,234.0337,234.836,1101600.0],["2021-12-14",232.1365,233.7505,226.2562,230.1449,1207700.0],["2021-12-15",216.4493,226.983,214.2029,226.3317,1854800.0],["2021-12-16",229.4421,229.7351,215.9321,218.3146,1470100.0],["2021-12-17",214.6748,219.8273,210.1273,217.3219,2350400.0],["2021-12-20",208.0947,210.9876,203.9065,206.2227,1703200.0],["2021-12-21",210.2786,212.7177,207.7732,211.9141,805800.0],["2021-12-22",211.7723,216.4332,211.224,212.9352,779100.0],["2021-12-23",213.3701,216.9532,210.9876,215.4594,810000.0],["2021-12-27",217.0099,220.6025,215.0813,220.3756,593400.0],["2021-12-28",223.2213,223.7885,218.4091,220.0919,704600.0],["2021-12-29",218.8629,220.1959,214.6747,219.8367,573800.0],["2021-12-30",218.3902,224.2707,218.3902,221.5573,610200.0],["2021-12-31",221.2359,224.1856,220.7253,221.009,380300.0],["2022-01-03",223.8074,226.0008,216.8775,223.7507,1130500.0],["2022-01-04",225.9724,234.4149,225.4524,229.3381,1142500.0],["2022-01-05",226.8989,233.9233,222.5311,222.7769,1072100.0],["2022-01-06",221.2264,222.8053,214.7693,220.6403,1002400.0],["2022-01-07",221.2359,225.8306,219.0804,223.1362,795700.0],["2022-01-10",218.3902,220.281,208.0663,214.5802,1105400.0],["2022-01-11",215.2325,227.7498,214.7504,227.0596,987000.0],["2022-01-12",231.626,234.4622,226.4924,227.9105,1143300.0],["2022-01-13",229.6973,233.3183,221.7181,222.3893,610700.0],["2022-01-14",219.3356,223.0038,216.4332,220.9144,557100.0],["2022-01-18",218.3618,219.5909,212.0748,213.9467,773900.0],["2022-01-19",215.3838,216.679,207.5936,207.6976,705600.0],["2022-01-20",208.643,214.8638,203.0745,205.2962,1190800.0],["2022-01-21",202.356,207.5085,196.3999,201.1364,1345200.0],["2022-01-24",194.7171,201.1648,186.3786,200.3517,1994700.0],["2022-01-25",196.7497,199.3307,192.9964,194.7643,1231900.0],["2022-01-26",200.002,202.9327,191.5027,194.3957,1082600.0],["2022-01-27",201.212,203.1596,192.1266,194.216,942500.0],["2022-01-28",193.6488,195.1803,186.2462,194.9724,819500.0],["2022-01-31",195.7004,208.8983,195.7004,208.6903,1137000.0],["2022-02-01",215.138,216.887,207.8489,212.9068,916700.0],["2022-02-02",213.5781,214.5707,208.9077,209.3993,818600.0],["2022-02-03",206.0999,208.9266,202.8665,203.3203,654300.0],["2022-02-04",202.7909,207.0453,201.7982,204.228,720600.0],["2022-02-07",205.5893,211.6589,205.3624,207.7827,780100.0],["2022-02-08",206.9791,214.9962,206.374,214.3155,1128400.0],["2022-02-09",218.4658,224.8379,218.4658,223.5238,972400.0],["2022-02-10",220.7064,230.9736,219.4774,223.1551,795700.0],["2022-02-11",220.7254,226.0386,216.1307,218.2862,1009800.0],["2022-02-14",217.6149,221.113,212.6326,215.2514,875100.0],["2022-02-15",219.4491,229.6122,219.4491,228.213,1042100.0],["2022-02-16",227.8538,234.4433,223.3064,232.5714,1394800.0],["2022-02-17",206.5631,208.9361,184.1947,186.2651,6180600.0],["2022-02-18",189.1014,190.4155,176.8015,180.3468,3060900.0],["2022-02-22",178.7774,188.7326,178.3047,181.3773,1635500.0],["2022-02-23",182.4645,185.4142,170.9494,172.065,1644000.0],["2022-02-24",162.8567,174.8635,160.6539,174.1449,1979800.0],["2022-02-25",174.334,181.5192,170.3444,181.4719,1135300.0],["2022-02-28",182.0864,189.9144,180.1294,185.1968,1583600.0],["2022-03-01",183.8637,186.1895,174.1827,176.2626,992000.0],["2022-03-02",178.8247,181.6231,173.7384,180.6872,840600.0],["2022-03-03",182.9372,184.1946,174.438,176.1586,1071900.0],["2022-03-04",173.001,174.6744,165.1824,169.295,1313900.0],["2022-03-07",170.7225,171.8854,161.7978,162.696,1051400.0],["2022-03-08",162.1666,174.542,160.7295,170.8738,1463500.0],["2022-03-09",178.248,179.5621,172.2825,176.915,1332400.0],["2022-03-10",174.542,178.976,173.4926,178.0873,785600.0],["2022-03-11",178.4655,180.9992,174.5609,174.6744,769600.0],["2022-03-14",174.7783,176.0073,165.6929,166.6667,973200.0],["2022-03-15",165.7875,172.7268,163.3483,172.0178,834400.0],["2022-03-16",175.7237,183.391,175.6197,180.81,890700.0],["2022-03-17",177.9538,186.2527,177.9538,186.0348,706600.0],["2022-03-18",186.3001,188.5927,184.4053,187.8064,1347100.0],["2022-03-21",188.5453,190.0706,182.8422,188.2232,818500.0],["2022-03-22",188.5074,195.4895,187.4938,194.779,990600.0],["2022-03-23",192.5148,201.0506,191.9937,197.2516,903500.0],["2022-03-24",197.0527,203.3811,195.6127,202.879,753000.0],["2022-03-25",202.8412,206.5454,201.2401,206.1285,836300.0],["2022-03-28",205.9674,207.4453,199.2601,203.059,832800.0],["2022-03-29",206.5264,212.1064,202.86,210.7706,859500.0],["2022-03-30",209.2548,214.6738,207.8716,211.4053,934100.0],["2022-03-31",210.6285,217.8948,209.4348,209.5106,1141500.0],["2022-04-01",212.2106,216.3601,210.6759,213.0822,864500.0],["2022-04-04",212.3433,214.4464,208.5538,214.1432,744000.0],["2022-04-05",215.0432,216.2464,205.6548,205.8632,1136100.0],["2022-04-06",204.5843,204.5843,194.6937,200.3401,1381700.0],["2022-04-07",200.8422,203.6843,194.9875,200.7001,847200.0],["2022-04-08",201.4675,203.3906,195.3475,199.8948,736900.0],["2022-04-11",196.4274,198.1421,190.8569,195.1579,1054000.0],["2022-04-12",197.7159,201.7801,191.8232,194.2296,710100.0],["2022-04-13",195.8875,201.5053,195.1769,201.3159,517400.0],["2022-04-14",201.7611,203.8927,199.1559,199.7906,572600.0],["2022-04-18",199.7527,202.2064,197.4696,198.6348,565900.0],["2022-04-19",199.0801,207.218,196.2664,206.6685,718300.0],["2022-04-20",210.0033,210.5148,204.2338,205.759,774000.0],["2022-04-21",209.3495,210.979,195.2527,196.3327,1190600.0],["2022-04-22",196.598,199.6106,189.8243,190.0801,877300.0],["2022-04-25",187.6738,189.6538,181.0422,188.0148,1530000.0],["2022-04-26",186.6696,188.0527,177.7548,177.878,1013000.0],["2022-04-27",177.499,186.0443,177.499,182.1127,1006900.0],["2022-04-28",183.9696,185.959,177.8969,184.9833,942300.0],["2022-04-29",185.078,191.4253,181.7053,182.6811,986900.0],["2022-05-02",181.8285,184.1212,175.4053,181.3454,1020600.0],["2022-05-03",180.5401,187.9959,180.3506,186.7453,928300.0],["2022-05-04",199.8001,204.1296,193.5475,204.1296,2090100.0],["2022-05-05",225.4738,230.3811,209.6906,224.0527,3740500.0],["2022-05-06",223.1054,230.1254,216.0001,229.6517,2321100.0],["2022-05-09",225.4738,226.8001,209.1506,209.9748,2422200.0],["2022-05-10",215.2232,217.4212,202.2633,209.7759,1907400.0],["2022-05-11",209.3685,215.9527,201.439,201.818,1203900.0],["2022-05-12",200.8896,206.5264,193.7464,202.2159,1387900.0],["2022-05-13",205.8633,219.0412,204.158,216.7769,1078500.0],["2022-05-16",214.1812,221.6464,211.898,214.4085,974500.0],["2022-05-17",220.2538,226.7338,219.0601,226.639,1141400.0],["2022-05-18",224.6401,232.0106,221.7696,223.5601,1109200.0],["2022-05-19",222.3285,230.3243,221.5706,226.4969,1067900.0],["2022-05-20",228.9411,230.3243,216.0948,223.9959,1120100.0],["2022-05-23",227.3685,230.8075,223.0864,230.1538,1003400.0],["2022-05-24",230.4759,236.7475,224.9243,230.3527,2202500.0],["2022-05-25",231.1485,234.1801,220.159,225.0096,1532600.0],["2022-05-26",226.5538,244.6959,224.8201,241.6264,2265500.0],["2022-05-27",245.3685,259.2759,244.0138,256.6612,1952600.0],["2022-05-31",251.138,251.7727,240.878,246.7138,2705900.0],["2022-06-01",239.2106,240.2432,220.5001,227.4822,3401900.0],["2022-06-02",221.2959,238.2443,220.7369,238.0643,1657700.0],["2022-06-03",233.1191,238.5759,232.3706,237.5622,927500.0],["2022-06-06",240.8496,246.0885,239.6843,244.2222,1281000.0],["2022-06-07",241.0201,245.198,239.2106,244.317,986000.0],["2022-06-08",243.3032,246.1927,238.0738,240.2717,864200.0],["2022-06-09",238.3313,239.2517,229.1275,229.4122,1211000.0],["2022-06-10",226.67,228.8144,222.8841,224.7533,1096100.0],["2022-06-13",216.5458,217.3713,207.8923,210.8527,1652500.0],["2022-06-14",212.0292,216.4888,209.7235,211.9059,1033100.0],["2022-06-15",214.2495,214.4203,200.0928,204.0779,1951800.0],["2022-06-16",198.4987,198.8498,188.5073,191.8283,2158500.0],["2022-06-17",192.7107,202.6167,190.1014,201.1934,2401400.0],["2022-06-21",206.0421,207.7595,202.4649,205.264,1347800.0],["2022-06-22",198.7359,209.4104,197.7111,205.1786,1243200.0],["2022-06-23",205.9282,208.3667,198.6031,202.6926,1163100.0],["2022-06-24",205.6625,214.9991,203.4422,213.2912,2392000.0],["2022-06-27",210.3024,216.8968,209.7046,215.0276,1238400.0],["2022-06-28",214.4393,220.8725,210.8527,211.7731,1586100.0],["2022-06-29",210.7958,211.7162,197.9674,201.0511,1405600.0],["2022-06-30",197.3222,201.1081,193.4319,198.29,1250700.0],["2022-07-01",195.1588,198.1002,190.1963,194.6559,1003000.0],["2022-07-05",190.9269,190.9269,185.101,190.1773,1203300.0],["2022-07-06",189.9022,191.8188,183.7916,188.1563,1486500.0],["2022-07-07",193.261,195.9463,191.9896,192.6158,1594100.0],["2022-07-08",193.1377,197.8819,190.035,195.396,907900.0],["2022-07-11",191.3634,191.9137,187.1031,189.5985,897700.0],["2022-07-12",187.6249,189.3803,183.2792,185.8032,938500.0],["2022-07-13",181.799,187.976,179.5692,185.9739,881900.0],["2022-07-14",182.8143,186.695,180.4516,186.6002,992300.0],["2022-07-15",190.1014,191.202,185.3382,190.4335,912500.0],["2022-07-18",195.6996,197.5593,192.1889,193.4508,940300.0],["2022-07-19",197.2273,201.4496,196.4207,200.7,780900.0],["2022-07-20",202.8445,209.2397,199.8556,208.2813,933400.0],["2022-07-21",208.2718,214.5058,208.0346,214.0598,865200.0],["2022-07-22",216.337,216.5932,208.974,210.1316,707700.0],["2022-07-25",210.2454,216.1378,206.0515,215.929,720600.0],["2022-07-26",216.5932,217.3997,212.9591,213.5854,881500.0],["2022-07-27",216.6596,223.6147,213.5284,222.3053,786900.0],["2022-07-28",224.962,226.8312,220.6922,224.2314,1084000.0],["2022-07-29",226.2999,233.1411,224.8766,231.8127,1506600.0],["2022-08-01",230.0953,231.4711,225.3226,227.6852,957300.0],["2022-08-02",226.7743,234.0045,226.4328,231.4142,1025400.0],["2022-08-03",233.4163,233.4163,222.1914,227.2867,1407700.0],["2022-08-04",233.606,237.354,218.2537,222.8746,2192000.0],["2022-08-05",220.3506,231.3288,219.9142,225.816,1428000.0],["2022-08-08",231.0821,240.5991,230.5318,232.3156,1468800.0],["2022-08-09",232.1163,235.2855,228.7385,232.1448,762000.0],["2022-08-10",237.2021,246.1308,235.9591,246.0359,1359900.0],["2022-08-11",249.6321,258.5133,249.6321,252.1086,1983300.0],["2022-08-12",253.3421,267.2427,252.8202,267.1668,1995700.0],["2022-08-15",262.432,274.3021,262.0809,269.5483,1793900.0],["2022-08-16",268.9695,269.9943,262.7166,266.4456,1297800.0],["2022-08-17",261.4072,269.1023,259.8891,263.4188,987700.0],["2022-08-18",264.6333,267.5842,261.8058,265.2121,1070700.0],["2022-08-19",261.8058,261.8817,252.6778,256.2076,1223700.0],["2022-08-22",251.4443,262.9254,249.8788,261.597,1454300.0],["2022-08-23",263.3903,269.387,262.0714,266.6543,1038700.0],["2022-08-24",267.5748,273.8372,265.6866,273.154,795200.0],["2022-08-25",275.7253,282.9176,275.3078,280.5549,1370000.0],["2022-08-26",280.9629,281.3709,271.8635,273.4196,920700.0],["2022-08-29",268.4002,275.4881,266.0091,270.3928,744300.0],["2022-08-30",272.1387,273.2678,257.7162,258.8169,1913400.0],["2022-08-31",258.8073,259.1205,253.6931,254.2529,1558200.0],["2022-09-01",250.7517,250.7517,236.8131,243.8156,1725600.0],["2022-09-02",249.3949,252.3553,244.5842,246.5863,1194600.0],["2022-09-06",255.2302,256.663,245.4856,253.0574,1411900.0],["2022-09-07",251.5013,265.3734,250.9415,264.918,1386900.0],["2022-09-08",263.4852,277.3384,262.8115,276.5223,1635200.0],["2022-09-09",279.9097,287.064,279.9097,285.005,1580700.0],["2022-09-12",285.024,285.043,276.8734,281.7789,1060900.0],["2022-09-13",271.9014,291.4097,270.9431,282.8416,1957100.0],["2022-09-14",281.314,292.4725,280.0046,291.3433,1590600.0],["2022-09-15",287.0633,288.6784,272.1662,272.4323,1618900.0],["2022-09-16",267.2163,273.6673,263.1975,272.9738,1925100.0],["2022-09-19",267.7769,282.845,267.7484,282.123,1134700.0],["2022-09-20",278.7407,279.3202,270.114,273.2873,903700.0],["2022-09-21",276.2895,282.674,270.6271,270.7981,995100.0],["2022-09-22",274.6839,275.3965,257.2216,258.5612,1576200.0],["2022-09-23",251.7683,256.3761,247.3124,255.9961,1485300.0],["2022-09-26",253.4688,260.8984,251.2267,251.7967,1256300.0],["2022-09-27",257.6492,262.5325,251.8442,256.2145,1160400.0],["2022-09-28",253.6683,265.0692,251.3407,264.0716,1179200.0],["2022-09-29",260.1479,260.3949,249.0131,252.1863,1014400.0],["2022-09-30",250.0581,257.0221,248.6615,251.2362,1078000.0],["2022-10-03",257.2311,261.9625,249.2695,260.0623,1524700.0],["2022-10-04",270.6841,274.6174,264.7842,269.6105,1266500.0],["2022-10-05",266.4183,267.1309,255.274,262.979,1118800.0],["2022-10-06",260.6894,271.0546,260.6894,266.9123,1359600.0],["2022-10-07",262.675,263.1405,252.9748,258.9222,1031600.0],["2022-10-10",259.8818,264.5467,256.2621,264.2141,1030000.0],["2022-10-11",260.4234,262.0955,254.1909,259.3593,1412400.0],["2022-10-12",258.4187,259.2072,233.1849,238.8948,3589500.0],["2022-10-13",225.6413,245.0607,220.1024,243.2176,2691200.0],["2022-10-14",246.0583,247.9965,225.0523,225.6129,1985700.0],["2022-10-17",232.7859,238.8568,231.5318,235.6456,1327600.0],["2022-10-18",242.7521,245.0608,237.1847,239.1038,973900.0],["2022-10-19",237.5172,244.0061,235.484,243.7021,1151200.0],["2022-10-20",245.4313,248.177,239.9969,242.6381,1067800.0],["2022-10-21",243.1891,257.8201,241.802,256.528,1318400.0],["2022-10-24",255.5685,257.3547,245.9538,257.0602,991600.0],["2022-10-25",256.5661,268.1189,255.445,267.3779,1103500.0],["2022-10-26",269.2685,272.7363,265.4397,268.0619,1051200.0],["2022-10-27",269.8195,270.2945,260.6038,268.0809,1000200.0],["2022-10-28",267.1593,271.5581,262.333,266.1713,940600.0],["2022-10-31",264.0051,267.4729,260.0623,265.8958,2300800.0],["2022-11-01",271.3967,273.5058,264.9647,265.0692,1276200.0],["2022-11-02",262.39,265.5443,252.2433,253.2124,1594800.0],["2022-11-03",240.3674,264.5941,237.9922,260.8508,2240900.0],["2022-11-04",269.715,272.4227,261.6869,270.7601,1480500.0],["2022-11-07",272.4987,273.8858,267.6154,272.1852,871800.0],["2022-11-08",275.843,295.975,274.1139,290.7306,2023100.0],["2022-11-09",289.3054,294.9963,282.7309,285.1441,1428100.0],["2022-11-10",295.5854,304.7915,289.0869,304.7535,1473300.0],["2022-11-11",306.8723,317.8455,303.2905,309.1334,1421500.0],["2022-11-14",306.6347,307.5563,294.1983,300.5543,1628600.0],["2022-11-15",285.6572,286.2842,266.5893,281.0874,3161100.0],["2022-11-16",280.6123,281.9234,271.0736,272.4512,1486600.0],["2022-11-17",269.4775,269.8195,261.2878,263.5965,1683400.0],["2022-11-18",266.9694,266.9694,260.6609,263.1501,1266200.0],["2022-11-21",261.421,272.2232,256.1101,268.7555,1363100.0],["2022-11-22",269.4965,271.5012,263.5871,268.955,1239300.0],["2022-11-23",268.0049,274.6079,265.8483,269.7245,994300.0],["2022-11-25",262.979,263.8151,253.3928,259.1978,1341900.0],["2022-11-28",253.8299,254.989,250.3431,252.8228,1662900.0],["2022-11-29",255.6635,260.7179,253.0888,256.5375,1219000.0],["2022-11-30",256.7086,264.4231,254.9509,264.1096,1604800.0],["2022-12-01",266.2568,266.5133,255.3405,261.5444,1086100.0],["2022-12-02",260.0243,271.1496,259.0742,270.0855,1178200.0],["2022-12-05",267.3114,268.2614,251.8822,251.9868,1872000.0],["2022-12-06",254.0294,254.0294,242.6381,245.1082,1775700.0],["2022-12-07",247.7114,252.1293,243.7592,244.7472,1240400.0],["2022-12-08",250.4952,250.4952,241.65,243.2461,1412600.0],["2022-12-09",244.1392,244.8517,239.7688,240.6049,1186400.0],["2022-12-12",239.7688,248.063,238.0777,246.4098,1243500.0],["2022-12-13",255.426,255.5686,246.5904,248.8326,940800.0],["2022-12-14",247.4644,249.9441,234.344,235.484,1988600.0],["2022-12-15",229.0751,234.6514,226.2584,228.8562,1955800.0],["2022-12-16",227.1624,232.7482,225.4401,231.102,2508600.0],["2022-12-19",230.9973,231.3589,220.0921,222.0429,1271400.0],["2022-12-20",218.9788,224.8501,217.9796,222.1951,1033700.0],["2022-12-21",222.9469,226.1918,216.0574,221.3673,1381400.0],["2022-12-22",218.0462,218.2746,211.3851,215.0392,1228600.0],["2022-12-23",213.6119,216.1621,210.5287,215.9718,678700.0],["2022-12-27",214.3826,215.22,203.1825,203.7915,1871700.0],["2022-12-28",203.1064,206.5131,200.2326,203.6773,1754800.0],["2022-12-29",207.3219,211.1092,206.3703,206.9412,1285600.0],["2022-12-30",204.7241,207.9024,203.2586,206.3608,951800.0],["2023-01-03",208.5399,208.8539,198.4721,204.115,2293400.0],["2023-01-04",208.4924,213.9735,205.2284,212.7459,1734700.0],["2023-01-05",211.5184,213.9354,206.5416,208.0261,1549000.0],["2023-01-06",209.3488,212.2035,204.8668,210.9094,1618100.0],["2023-01-09",213.8022,219.2833,213.1551,213.1551,1467700.0],["2023-01-10",214.4398,216.381,209.9863,213.06,896500.0],["2023-01-11",217.2564,226.5249,216.4381,225.107,1931400.0],["2023-01-12",226.5344,232.9195,224.2506,231.4351,1462200.0],["2023-01-13",224.5741,230.5882,222.0429,230.5025,1262900.0],["2023-01-17",231.73,233.5475,230.0552,231.3018,1354300.0],["2023-01-18",233.7189,239.6853,231.7586,231.9965,1181600.0],["2023-01-19",230.4645,232.1868,224.4124,227.5336,1452500.0],["2023-01-20",229.6841,236.8115,228.1045,236.4594,1266600.0],["2023-01-23",237.4205,248.4589,236.8591,248.0212,1977000.0],["2023-01-24",244.5574,254.0733,240.418,251.7229,1740700.0],["2023-01-25",251.4374,258.1651,248.1069,257.8606,1272900.0],["2023-01-26",264.2267,271.6206,262.4092,265.9206,1849400.0],["2023-01-27",267.6238,271.5158,264.7025,268.0806,1234100.0],["2023-01-30",263.4559,267.2052,258.5743,258.8122,1129000.0],["2023-01-31",259.1642,268.7657,257.9652,267.8237,1554400.0],["2023-02-01",266.5771,275.2651,265.9395,272.0582,1329400.0],["2023-02-02",274.7227,276.9969,271.6776,276.1024,1209300.0],["2023-02-03",274.4562,277.8439,271.316,273.3238,1166900.0],["2023-02-06",272.496,276.131,263.199,263.4083,1415700.0],["2023-02-07",263.9697,266.7103,260.0302,265.8158,1068000.0],["2023-02-08",264.5312,267.719,254.825,255.1676,1523600.0],["2023-02-09",257.8796,263.1324,253.2169,254.4444,1202900.0],["2023-02-10",252.1511,255.8242,246.7556,255.3009,1391300.0],["2023-02-13",255.4055,258.4506,254.9202,256.8614,843500.0],["2023-02-14",254.3016,260.5821,253.5214,257.5941,1168500.0],["2023-02-15",255.2057,259.8684,255.1295,259.583,1542100.0],["2023-02-16",263.1133,278.824,250.2955,271.7918,3076300.0],["2023-02-17",265.3686,265.5304,240.2943,245.5185,5758300.0],["2023-02-21",244.0531,244.4718,229.6937,230.2456,3003300.0],["2023-02-22",231.2353,235.6221,230.4454,234.5182,1993500.0],["2023-02-23",237.8963,242.3212,233.7474,241.5599,2271300.0],["2023-02-24",236.7925,238.8479,232.7197,237.4396,1301700.0],["2023-02-27",240.9985,247.6025,239.9518,244.5765,1907600.0],["2023-02-28",244.9951,248.3542,241.9501,241.9977,1630900.0],["2023-03-01",243.1205,243.9198,237.7155,240.4085,1311500.0],["2023-03-02",234.4421,239.8756,230.7594,238.2579,1801000.0],["2023-03-03",239.2285,246.9649,237.6204,246.8127,1186100.0],["2023-03-06",247.6311,250.5048,242.797,244.4528,971800.0],["2023-03-07",242.1404,244.605,235.0701,236.8496,1331500.0],["2023-03-08",236.8781,242.0357,236.212,240.989,921800.0],["2023-03-09",240.6654,242.9588,224.8025,225.2878,1708800.0],["2023-03-10",223.6225,223.6511,213.0695,214.2304,2619300.0],["2023-03-13",209.463,218.9217,205.3712,212.194,1838300.0],["2023-03-14",217.58,218.4935,211.4042,214.4492,2037900.0],["2023-03-15",207.4551,208.6636,199.9281,204.0199,3029300.0],["2023-03-16",202.7614,205.4118,197.6037,204.6014,1928100.0],["2023-03-17",203.2477,203.2477,197.0031,198.7668,2300300.0],["2023-03-20",199.0147,205.3546,195.1155,203.2572,1795300.0],["2023-03-21",208.3863,213.4677,206.6607,212.5334,1905100.0],["2023-03-22",212.972,215.3077,205.9934,206.0315,1515900.0],["2023-03-23",208.3863,214.0874,203.1333,205.5834,1422800.0],["2023-03-24",202.504,207.7761,198.9384,207.6331,1588200.0],["2023-03-27",210.6458,211.6087,206.4986,208.6723,2045000.0],["2023-03-28",211.9328,214.2304,206.3747,207.9859,1817500.0],["2023-03-29",212.6002,214.2305,208.3673,213.9921,1373900.0],["2023-03-30",217.9962,218.6254,212.0568,212.0663,1294000.0],["2023-03-31",212.8195,214.097,208.9965,210.7316,1835400.0],["2023-04-03",210.9032,212.8767,207.1755,208.2433,1507600.0],["2023-04-04",206.8228,206.8228,197.537,199.7965,2212500.0],["2023-04-05",191.5881,191.7406,184.2471,187.5363,4657500.0],["2023-04-06",186.0776,186.8498,184.0183,185.6009,2014400.0],["2023-04-10",185.4007,190.5774,184.5617,190.5012,2008200.0],["2023-04-11",191.9217,192.9132,187.8604,192.3031,1736700.0],["2023-04-12",196.25,197.1175,192.0456,192.2935,1320100.0],["2023-04-13",193.714,195.7638,190.6347,193.5424,1280100.0],["2023-04-14",195.0487,202.5612,194.0382,194.4863,2266800.0],["2023-04-17",195.4587,198.6524,194.9915,196.2976,3497800.0],["2023-04-18",199.8727,202.3229,194.429,195.697,2059800.0],["2023-04-19",192.999,195.4396,192.1124,194.2765,1092600.0],["2023-04-20",189.1093,191.0065,184.0469,184.0469,2432500.0],["2023-04-21",179.7091,179.7663,163.807,165.647,8800100.0],["2023-04-24",170.2327,176.1817,169.4223,175.3808,5918200.0],["2023-04-25",171.5483,172.2061,168.1162,168.4213,2720700.0],["2023-04-26",169.2507,174.4561,169.2507,172.7496,3286500.0],["2023-04-27",173.3692,180.119,172.0822,177.3257,2417800.0],["2023-04-28",176.6583,177.3257,174.1891,176.8109,2521100.0],["2023-05-01",178.7843,179.0322,168.8217,169.0028,1906200.0],["2023-05-02",167.1724,167.9923,164.2265,165.3133,2315100.0],["2023-05-03",172.0345,173.8745,164.6364,164.8462,3640800.0],["2023-05-04",164.932,176.3056,164.5697,167.4584,4558400.0],["2023-05-05",171.0621,176.3723,171.0621,171.3195,2363500.0],["2023-05-08",175.419,178.1742,174.5228,177.2113,2718600.0],["2023-05-09",178.7558,188.1845,178.7558,186.0681,3323700.0],["2023-05-10",189.5574,190.4821,183.2747,185.4388,2329100.0],["2023-05-11",190.1389,192.2744,188.0987,189.2618,2400600.0],["2023-05-12",189.319,191.3974,185.3054,186.6591,1429400.0],["2023-05-15",191.302,198.4618,191.302,194.2479,2564300.0],["2023-05-16",192.8369,198.09,192.1982,196.0784,2260200.0],["2023-05-17",195.5445,199.8537,193.838,198.2902,1581100.0],["2023-05-18",202.1799,202.7615,198.5762,200.3399,2021800.0],["2023-05-19",198.7764,199.663,193.9619,194.6293,1577900.0],["2023-05-22",199.7298,200.7499,195.6494,196.8697,1882300.0],["2023-05-23",196.7934,209.8354,196.4025,205.9933,4014300.0],["2023-05-24",204.2964,204.7921,199.7202,202.3324,1787200.0],["2023-05-25",201.6365,201.9797,193.3422,195.411,2912500.0],["2023-05-26",198.5857,198.9003,191.6452,194.4767,1743500.0],["2023-05-30",195.2013,196.4216,189.8148,192.446,1690100.0],["2023-05-31",190.6061,191.5976,183.4558,184.5045,2551600.0],["2023-06-01",184.3043,188.4133,182.7122,186.4208,1614900.0],["2023-06-02",193.7426,200.3685,193.0181,198.6429,2113100.0],["2023-06-05",199.5963,199.7679,195.1632,196.5551,1242500.0],["2023-06-06",194.4862,205.3069,194.0382,203.1714,1607600.0],["2023-06-07",203.9341,208.9202,203.3239,208.6151,1918500.0],["2023-06-08",208.596,210.2644,206.2507,209.3778,1609700.0],["2023-06-09",209.7878,212.4381,208.1766,210.2168,1492600.0],["2023-06-12",209.9021,210.2835,206.9753,208.3577,1478700.0],["2023-06-13",210.5504,218.8733,209.3015,218.1773,2178500.0],["2023-06-14",220.5131,222.8393,214.5164,216.223,1942700.0],["2023-06-15",215.1247,221.915,214.5612,220.5302,1367900.0],["2023-06-16",220.96,221.4757,216.987,217.9134,2348800.0],["2023-06-20",218.2954,223.0993,214.9718,221.7813,2286600.0],["2023-06-21",219.6611,222.5549,218.878,220.024,1553500.0],["2023-06-22",218.4864,218.4864,212.4123,215.8409,1594700.0],["2023-06-23",211.7247,211.9825,208.3915,210.2825,3467300.0],["2023-06-26",211.8775,217.7797,211.419,215.096,1688700.0],["2023-06-27",214.6948,217.7415,211.4477,216.8628,1174900.0],["2023-06-28",215.3443,215.5067,206.959,207.2455,1901300.0],["2023-06-29",207.3696,209.7477,205.9275,209.1365,1604900.0],["2023-06-30",209.4325,213.7685,206.8635,213.0617,1348400.0],["2023-07-03",214.1791,221.724,214.1791,218.9544,1496100.0],["2023-07-05",217.942,221.7527,216.2516,218.7252,1485200.0],["2023-07-06",215.3443,217.7128,209.9865,217.3404,1690400.0],["2023-07-07",216.796,229.4599,216.796,226.8431,2141200.0],["2023-07-10",226.824,230.3481,226.165,229.0779,1281700.0],["2023-07-11",233.4998,236.3172,227.3111,228.3425,1525100.0],["2023-07-12",229.2116,235.62,229.2116,232.497,1181900.0],["2023-07-13",234.9419,234.9419,229.3262,230.8065,994800.0],["2023-07-14",230.6346,230.8734,223.9588,224.6942,1080400.0],["2023-07-17",223.5959,228.6863,223.4813,226.9768,880100.0],["2023-07-18",227.3111,228.3807,224.5128,226.3751,1071000.0],["2023-07-19",226.3465,226.8717,221.1319,222.0679,1242500.0],["2023-07-20",219.6611,221.1223,211.6101,213.0808,2255800.0],["2023-07-21",210.8269,211.1803,202.0596,206.2809,2833300.0],["2023-07-24",204.304,204.7528,198.9844,201.3242,2291700.0],["2023-07-25",203.0815,207.9809,201.9068,202.9573,2097700.0],["2023-07-26",201.9641,203.5303,198.7838,200.5793,1626900.0],["2023-07-27",201.4483,201.4674,195.89,196.6922,2250200.0],["2023-07-28",200.8753,202.432,196.377,198.6978,1828100.0],["2023-07-31",198.7169,206.1186,197.5136,202.7377,3307800.0],["2023-08-01",200.5602,201.5534,196.6731,198.6405,1944300.0],["2023-08-02",196.2529,196.4725,191.9647,193.7698,2041500.0],["2023-08-03",204.8961,205.3259,189.8827,190.3889,3202400.0],["2023-08-04",191.8692,196.6062,190.3029,191.0956,2148800.0],["2023-08-07",191.1529,191.4299,185.967,187.9058,1723500.0],["2023-08-08",185.1934,186.9029,182.9204,186.8552,1505900.0],["2023-08-09",187.667,188.6602,185.3844,185.4895,1077800.0],["2023-08-10",186.7597,187.0176,182.5671,183.0541,1954200.0],["2023-08-11",181.7744,181.9463,178.3648,179.062,1783100.0],["2023-08-14",176.4738,177.6199,173.8952,177.1997,2802500.0],["2023-08-15",174.6592,176.6457,171.2211,175.7671,2676500.0],["2023-08-16",174.0098,178.3935,171.7654,173.3699,1851200.0],["2023-08-17",173.1312,176.3879,171.9469,174.4682,2091300.0],["2023-08-18",172.6632,175.4137,172.2143,175.1463,1775100.0],["2023-08-21",177.6199,180.0648,177.3525,179.616,1787100.0],["2023-08-22",181.23,181.9081,177.5244,179.7019,1869900.0],["2023-08-23",180.0458,183.7036,178.3649,183.1592,1189200.0],["2023-08-24",183.4075,184.2575,180.8384,182.1659,1281300.0],["2023-08-25",181.4592,182.2901,177.3143,181.2109,1761100.0],["2023-08-28",180.953,184.3052,180.5137,181.1154,1176300.0],["2023-08-29",182.0609,189.854,180.9435,188.8608,1713000.0],["2023-08-30",188.3451,190.2647,186.9125,189.663,1081400.0],["2023-08-31",190.6181,190.981,189.0041,189.7777,1001100.0],["2023-09-01",191.64,192.9579,189.6726,191.258,1158100.0],["2023-09-05",191.2389,194.4669,188.4597,191.7737,2580900.0],["2023-09-06",191.4395,192.6906,179.444,181.2968,2544100.0],["2023-09-07",178.298,179.8929,175.7575,179.1384,1766700.0],["2023-09-08",178.6418,179.0811,174.1148,176.1395,1531400.0],["2023-09-11",177.9255,180.6856,177.3047,177.9446,1297900.0],["2023-09-12",177.639,179.9311,175.3564,176.0632,1480700.0],["2023-09-13",176.98,178.4221,174.7547,176.2828,1437600.0],["2023-09-14",178.1683,178.6278,175.9287,177.0389,1552600.0],["2023-09-15",176.4264,180.3889,175.0864,175.9574,1980400.0],["2023-09-18",175.5171,175.632,171.7748,173.8326,1419800.0],["2023-09-19",173.5263,174.4356,170.7602,172.2725,1397000.0],["2023-09-20",172.3682,173.6986,166.7403,166.9605,1729600.0],["2023-09-21",165.1036,165.3142,160.4807,161.6963,2246100.0],["2023-09-22",164.7686,166.0703,160.4903,160.9976,1288100.0],["2023-09-25",159.2556,160.7009,157.1882,159.7342,1788700.0],["2023-09-26",157.4562,159.0355,155.0538,156.6331,2295000.0],["2023-09-27",158.0305,158.4804,155.1209,155.6568,2245600.0],["2023-09-28",156.9489,165.8502,156.5087,165.0079,2547500.0],["2023-09-29",167.4964,169.248,162.4141,162.7491,1969600.0],["2023-10-02",161.9356,162.3184,154.4509,155.4463,1949900.0],["2023-10-03",153.1396,154.3839,148.4976,150.0481,2514900.0],["2023-10-04",150.8042,152.0676,145.607,151.6082,2304300.0],["2023-10-05",150.4692,150.9095,145.4826,148.3827,1948500.0],["2023-10-06",148.0286,154.2594,147.0715,152.9865,1834200.0],["2023-10-09",150.4501,151.7039,146.6312,149.0718,2607400.0],["2023-10-10",151.9528,156.9681,151.2349,155.1304,2484900.0],["2023-10-11",155.1304,159.2077,155.1304,157.7338,1777300.0],["2023-10-12",167.305,169.9084,158.8249,163.4765,3322900.0],["2023-10-13",164.4719,167.6879,155.8196,156.3747,2288900.0],["2023-10-16",158.8536,162.5577,158.4803,160.5381,1884300.0],["2023-10-17",159.0929,164.7112,158.4133,162.2131,1594500.0],["2023-10-18",156.6331,157.0255,145.5401,146.3345,5773400.0],["2023-10-19",144.1139,145.0998,136.5527,138.3616,4207900.0],["2023-10-20",136.8111,138.419,132.6093,132.7337,3656400.0],["2023-10-23",130.7047,132.8965,128.5798,130.4367,3210900.0],["2023-10-24",131.1258,135.72,131.0683,133.2697,2326400.0],["2023-10-25",130.1687,132.1882,127.5079,129.5178,2988400.0],["2023-10-26",130.542,132.9922,128.9053,129.4126,2272300.0],["2023-10-27",130.9248,132.4179,128.0726,128.6756,1508000.0],["2023-10-30",130.1687,131.5852,121.3344,121.947,3854400.0],["2023-10-31",121.2387,121.8896,117.8888,121.344,6601200.0],["2023-11-01",120.3869,120.5974,114.4814,117.6878,4793400.0],["2023-11-02",113.8976,121.5546,111.3612,119.2766,7173500.0],["2023-11-03",122.3298,128.465,121.0856,122.4925,4236900.0],["2023-11-06",119.7265,120.3486,113.419,114.3379,4014100.0],["2023-11-07",113.8976,117.8409,113.5147,116.8742,2695000.0],["2023-11-08",116.3957,118.1089,112.8065,113.9072,2398500.0],["2023-11-09",114.8356,115.429,108.7674,109.6862,2744600.0],["2023-11-10",109.8298,112.7108,108.3271,111.9642,2647000.0],["2023-11-13",109.6958,111.8685,107.1977,109.2938,4332900.0],["2023-11-14",113.6583,120.9037,113.6583,119.9466,4044100.0],["2023-11-15",121.7173,128.6947,121.7077,122.2437,3351300.0],["2023-11-16",119.4489,121.5928,115.3141,117.3432,3561700.0],["2023-11-17",119.6403,121.9661,117.7644,121.9278,2016300.0],["2023-11-20",122.1001,125.8712,120.8367,124.7705,2915700.0],["2023-11-21",123.1817,125.1151,120.0328,120.7219,2553500.0],["2023-11-22",120.7219,121.2004,115.8118,121.1621,2590700.0],["2023-11-24",119.87,124.6939,119.8317,123.3444,1429500.0],["2023-11-27",120.0232,120.3964,113.2467,115.6013,4314700.0],["2023-11-28",116.2904,120.5496,115.0174,118.5971,2438800.0],["2023-11-29",121.0377,122.9424,116.4148,118.0898,2546400.0],["2023-11-30",118.8842,118.8842,113.7062,116.0702,4047900.0],["2023-12-01",114.5867,120.808,114.089,120.7506,2803800.0],["2023-12-04",118.5875,120.5592,114.0986,114.8356,3416700.0],["2023-12-05",111.2368,111.9355,107.3126,108.4037,4357500.0],["2023-12-06",112.4619,116.9317,111.7058,113.2276,5036100.0],["2023-12-07",116.032,120.674,115.764,119.9753,3971300.0],["2023-12-08",123.4688,127.5366,122.2533,122.5021,4844900.0],["2023-12-11",118.6832,121.5928,115.5725,121.1143,2798200.0],["2023-12-12",121.1143,123.1147,118.1568,122.4543,3062200.0],["2023-12-13",123.8134,134.7724,123.7942,134.0546,4955100.0],["2023-12-14",137.7405,142.7989,137.5965,140.0345,5668500.0],["2023-12-15",141.2536,145.1602,139.6698,141.1576,5938800.0],["2023-12-18",141.2344,141.5031,138.1436,140.0538,2652800.0],["2023-12-19",142.463,145.2178,141.6087,142.9525,2276800.0],["2023-12-20",142.655,144.0468,136.0799,136.8094,2627600.0],["2023-12-21",140.2553,141.4167,137.7212,139.6122,1799800.0],["2023-12-22",140.0825,147.3775,139.6122,144.0659,2601800.0],["2023-12-26",145.9857,146.9456,143.1157,146.2737,1958100.0],["2023-12-27",147.0415,147.0607,141.3207,143.3269,2027600.0],["2023-12-28",143.3077,145.6977,143.0197,143.4324,1378400.0],["2023-12-29",143.0485,143.0485,136.4446,138.6811,2834600.0],["2024-01-02",137.2605,143.6052,135.5903,140.9944,1962300.0],["2024-01-03",136.867,137.1645,131.2134,134.5537,2731000.0],["2024-01-04",135.4176,135.4176,129.6104,130.4743,3208000.0],["2024-01-05",129.9848,132.6724,128.5738,130.3783,2284900.0],["2024-01-08",128.8137,131.4917,127.4219,131.0982,1879300.0],["2024-01-09",128.6121,129.6968,125.8381,128.305,1832400.0],["2024-01-10",126.5004,128.7081,124.8975,127.6043,2145700.0],["2024-01-11",127.4123,127.8347,122.7954,123.4865,2976800.0],["2024-01-12",123.6208,124.8975,120.6069,120.9908,1637700.0],["2024-01-16",120.4629,121.9507,118.8695,120.8948,2256600.0],["2024-01-17",118.0824,119.6086,115.414,115.8555,2818600.0],["2024-01-18",116.2299,116.4987,110.4995,113.2543,3418700.0],["2024-01-19",113.3407,113.3503,107.7831,110.5091,4170300.0],["2024-01-22",109.2133,117.8617,108.4646,115.9036,4026800.0],["2024-01-23",118.9463,122.1331,115.9708,117.6697,2877400.0],["2024-01-24",120.3189,121.0196,115.2028,116.8058,2026500.0],["2024-01-25",117.1034,118.4184,111.3058,113.6959,2810400.0],["2024-01-26",115.2508,117.2282,114.2238,115.0301,1525000.0],["2024-01-29",113.8878,118.332,112.6688,118.2552,1996400.0],["2024-01-30",116.4027,118.0537,114.0318,115.4812,1948700.0],["2024-01-31",114.4638,115.2797,109.8852,110.1348,3653300.0],["2024-02-01",112.3041,113.3599,108.743,112.0929,3398400.0],["2024-02-02",109.7508,110.9411,107.9847,109.6644,2853800.0],["2024-02-05",107.2936,108.1766,104.0396,104.366,3891700.0],["2024-02-06",105.393,109.4533,105.2011,108.4838,3042900.0],["2024-02-07",109.5493,111.3346,107.0248,110.4323,2427500.0],["2024-02-08",109.4917,110.7107,107.7735,109.7412,2473800.0],["2024-02-09",108.9445,111.5266,108.5894,111.133,2491700.0],["2024-02-12",111.1042,117.7273,111.0179,115.2701,2865800.0],["2024-02-13",109.4245,110.2116,106.7081,107.6967,3997300.0],["2024-02-14",109.1653,109.9044,107.1976,109.7988,3134200.0],["2024-02-15",107.5047,119.1959,107.5047,112.784,6739200.0],["2024-02-16",114.099,120.7989,114.003,117.6697,4406200.0],["2024-02-20",117.1994,117.1994,108.8486,110.2116,3840200.0],["2024-02-21",110.5763,115.7308,109.482,113.7918,3681100.0],["2024-02-22",113.2159,115.5676,112.0737,113.4367,2018300.0],["2024-02-23",113.7247,117.1514,111.2674,115.8076,2762300.0],["2024-02-26",115.1836,119.2631,113.9838,116.6426,2081000.0],["2024-02-27",122.325,125.0894,121.4228,123.4289,3540300.0],["2024-02-28",125.4158,128.3818,124.7631,126.7596,2733100.0],["2024-02-29",131.0598,134.9952,130.3111,132.3172,4563000.0],["2024-03-01",132.826,137.4429,132.346,137.0686,3286300.0],["2024-03-04",134.5249,134.5921,127.7771,127.8539,4216900.0],["2024-03-05",117.161,117.5257,102.4079,105.0091,19347700.0],["2024-03-06",105.8538,115.0205,105.8538,114.7901,15606700.0],["2024-03-07",114.2718,118.3416,113.5423,117.7369,4235500.0],["2024-03-08",118.3608,119.2631,113.2639,113.5807,3479000.0],["2024-03-11",114.5789,120.7893,114.5789,119.743,4130100.0],["2024-03-12",121.9699,123.3425,116.4699,118.9559,3443100.0],["2024-03-13",117.9481,121.8067,117.3146,120.7413,2176900.0],["2024-03-14",117.9584,118.6806,114.7133,115.4452,3010000.0],["2024-03-15",114.5882,118.4399,112.4408,117.6118,3203700.0],["2024-03-18",119.1428,121.0783,116.0325,119.9613,1886200.0],["2024-03-19",116.9955,118.7865,115.7918,116.0711,2326600.0],["2024-03-20",115.8111,122.0316,115.0696,119.8361,2529000.0],["2024-03-21",121.1842,122.8404,119.5183,120.2309,2350900.0],["2024-03-22",117.4673,120.4909,116.3118,116.3792,2454800.0],["2024-03-25",116.1096,117.6984,113.866,113.9623,2129300.0],["2024-03-26",114.8289,116.0711,112.9319,114.5978,2506100.0],["2024-03-27",115.2141,124.2367,115.2045,124.0249,4722600.0],["2024-03-28",124.1982,127.5106,122.5516,126.8559,3988800.0],["2024-04-01",127.1062,127.8765,122.176,124.3907,2088100.0],["2024-04-02",122.3397,123.0523,120.2694,121.7909,2335400.0],["2024-04-03",122.5708,125.1707,120.7509,124.0922,1946300.0],["2024-04-04",125.5752,126.1529,116.437,116.6296,3032900.0],["2024-04-05",115.7822,119.1524,115.2044,118.8732,1901100.0],["2024-04-08",120.5487,128.1558,119.8939,126.8077,3560800.0],["2024-04-09",127.9921,128.7625,122.6575,124.3715,3003100.0],["2024-04-10",124.5545,126.8559,120.7605,122.9175,3605200.0],["2024-04-11",124.4967,125.9796,120.462,125.4789,3169600.0],["2024-04-12",125.0648,126.0085,117.5829,118.0354,2805200.0],["2024-04-15",119.0754,120.1154,115.4548,116.0326,1943500.0],["2024-04-16",112.5468,114.6363,109.6676,109.8795,3493100.0],["2024-04-17",111.0735,113.5386,110.0913,110.1491,2080400.0],["2024-04-18",110.3706,110.6691,106.4129,107.6551,2208200.0],["2024-04-19",107.5396,110.4957,107.1447,107.9921,1976100.0],["2024-04-22",107.6262,109.5617,104.2849,108.1269,2281900.0],["2024-04-23",107.1255,111.632,106.1914,109.9757,1782700.0],["2024-04-24",110.0624,111.4394,108.021,110.9965,2235300.0],["2024-04-25",109.3209,111.2468,106.9329,110.7172,1421100.0],["2024-04-26",111.709,113.6927,110.5728,112.5468,1723600.0],["2024-04-29",117.9584,121.2227,117.6599,121.0687,3866300.0],["2024-04-30",118.4303,119.8169,115.1852,115.8496,3574600.0],["2024-05-01",116.0518,118.4976,113.3749,114.5882,2700200.0],["2024-05-02",113.1438,122.7538,112.9994,120.6546,4490000.0],["2024-05-03",123.3508,126.0759,122.6575,123.3508,2600100.0],["2024-05-06",125.6425,126.6247,122.9175,125.9314,1959500.0],["2024-05-07",125.5174,130.7172,125.19,126.6729,2429600.0],["2024-05-08",123.3604,126.0277,122.099,125.6233,1810400.0],["2024-05-09",126.3455,128.9261,124.6989,128.5988,1963900.0],["2024-05-10",128.9358,128.9358,124.2752,124.8144,1920500.0],["2024-05-13",126.2492,129.3113,125.6329,126.6344,1562500.0],["2024-05-14",128.0691,131.9208,127.9439,130.4379,2161800.0],["2024-05-15",132.1712,132.4023,121.9546,122.8405,3929700.0],["2024-05-16",123.8419,125.604,122.0508,124.4004,1743400.0],["2024-05-17",124.8626,129.7542,124.4582,126.2588,2283300.0],["2024-05-20",126.1433,126.1433,121.6175,125.3248,2202900.0],["2024-05-21",124.0537,125.9507,121.9449,121.9449,1655300.0],["2024-05-22",119.4028,123.5915,118.2473,121.7909,2423500.0],["2024-05-23",122.0605,122.0605,118.1221,118.3917,1754400.0],["2024-05-24",119.3643,122.9656,119.0561,122.8597,1445700.0],["2024-05-28",123.5241,124.6989,121.2324,123.0234,2105200.0],["2024-05-29",120.0865,121.6753,118.8347,118.8636,1765900.0],["2024-05-30",118.9887,121.2709,118.748,119.191,1557400.0],["2024-05-31",119.5858,120.6546,115.7533,118.0451,3525200.0],["2024-06-03",120.2117,120.2117,115.3489,116.4081,2123800.0],["2024-06-04",115.3104,116.1577,113.6638,113.9238,2119400.0],["2024-06-05",114.6459,115.8207,113.1245,114.2511,1645800.0],["2024-06-06",112.6623,114.126,110.1876,113.7986,3002600.0],["2024-06-07",112.4505,113.2015,109.995,110.6787,2056800.0],["2024-06-10",109.7735,110.6305,108.2521,109.8313,1701200.0],["2024-06-11",109.3306,109.9276,107.9825,109.7447,1957100.0],["2024-06-12",112.6623,114.3956,107.6358,108.4736,2723600.0],["2024-06-13",107.4625,109.0899,103.6782,104.2175,4262400.0],["2024-06-14",103.5119,104.952,99.8586,100.0422,3910600.0],["2024-06-17",99.298,100.6704,95.635,97.2587,4291400.0],["2024-06-18",96.9977,99.066,95.3933,96.2052,3526900.0],["2024-06-20",94.4268,94.7071,90.5898,90.6478,5663800.0],["2024-06-21",89.8843,92.7838,89.1981,91.4887,5565300.0],["2024-06-24",90.4159,93.296,90.0679,93.1704,3280600.0],["2024-06-25",92.0106,92.8901,89.5074,89.662,3217500.0],["2024-06-26",92.3199,97.2587,91.8463,96.9204,4847600.0],["2024-06-27",95.1807,95.7799,91.7013,93.0447,4049900.0],["2024-06-28",93.267,93.3637,90.4062,92.3199,4489200.0],["2024-07-01",92.0589,94.1755,91.6433,94.1466,2451700.0],["2024-07-02",95.4997,99.124,92.7838,93.8083,4115200.0],["2024-07-03",94.8134,97.9835,93.7503,96.7368,2309100.0],["2024-07-05",95.4707,96.9784,93.8566,95.0551,2229800.0],["2024-07-08",95.8283,98.2445,95.7896,95.8283,2194000.0],["2024-07-09",93.6053,94.7361,87.2941,87.4391,6421000.0],["2024-07-10",87.99,94.0402,87.7097,93.6536,4153900.0],["2024-07-11",95.0647,96.8431,93.6633,94.6685,2705800.0],["2024-07-12",95.664,96.3598,93.586,94.5911,1968400.0],["2024-07-15",90.4642,93.702,90.0003,92.2909,2640000.0],["2024-07-16",92.1652,94.8038,91.1117,94.4365,2586700.0],["2024-07-17",94.0499,95.9346,89.546,91.8946,2469000.0],["2024-07-18",91.4404,94.9294,90.3192,90.6672,2324900.0],["2024-07-19",89.633,89.8166,87.0041,89.0048,2235700.0],["2024-07-22",90.0099,90.8411,88.3379,90.4352,2075700.0],["2024-07-23",89.2851,89.923,88.0093,88.4152,1896500.0],["2024-07-24",87.9513,90.0486,87.7097,87.8353,2100600.0],["2024-07-25",87.5164,91.5467,87.1781,87.9513,2776600.0],["2024-07-26",89.4397,90.0389,87.5647,89.691,1868500.0],["2024-07-29",88.3476,89.3527,87.2554,88.5989,1915100.0],["2024-07-30",87.9803,90.0389,87.4487,89.4107,2449400.0],["2024-07-31",88.8405,92.7355,88.6955,90.5318,5757000.0],["2024-08-01",90.8508,96.1375,88.8018,90.0486,4807500.0],["2024-08-02",85.8153,85.8153,79.4944,84.0756,5807200.0],["2024-08-05",77.6098,82.5776,77.2232,80.7219,5285400.0],["2024-08-06",81.2341,81.2921,76.7979,76.8656,3707800.0],["2024-08-07",79.4848,81.6401,76.3533,76.4113,3367700.0],["2024-08-08",77.3198,80.5189,76.4403,79.0885,3296800.0],["2024-08-09",79.5138,79.8424,77.3198,78.9146,2165700.0],["2024-08-12",78.8469,78.9242,72.3134,73.4538,4590200.0],["2024-08-13",74.3237,75.3192,72.9319,74.633,3969300.0],["2024-08-14",74.4203,74.4203,69.5589,70.4094,4528400.0],["2024-08-15",71.6658,76.6529,71.1246,76.4886,6098800.0],["2024-08-16",76.305,77.2038,74.8939,76.7109,2921300.0],["2024-08-19",77.0782,80.5769,76.5853,80.0067,2947300.0],["2024-08-20",80.026,82.9738,79.8327,81.3984,3463400.0],["2024-08-21",82.7322,85.8733,82.0653,85.6317,3287700.0],["2024-08-22",84.9455,84.9455,82.7225,83.9693,2588100.0],["2024-08-23",84.8875,87.787,84.0853,87.4681,2203800.0],["2024-08-26",88.2026,88.6085,85.4191,85.9603,2020000.0],["2024-08-27",85.999,86.7335,85.5737,85.999,1165700.0],["2024-08-28",85.1001,85.6994,84.6169,85.0518,1802100.0],["2024-08-29",85.9796,89.8843,83.8823,88.5795,1875000.0],["2024-08-30",89.8843,91.5177,86.5305,87.2264,2063100.0],["2024-09-03",84.3753,85.0518,79.9584,81.3018,2748100.0],["2024-09-04",80.345,84.2689,80.345,81.9107,2158200.0],["2024-09-05",81.9784,82.3553,79.7457,79.8327,1421600.0],["2024-09-06",78.5183,78.7309,72.8353,74.3237,3495900.0],["2024-09-09",75.3868,77.0879,74.198,75.7831,2238700.0],["2024-09-10",75.3965,76.0537,72.9126,75.9861,2058300.0],["2024-09-11",87.1878,88.7342,81.9107,86.3083,6391800.0],["2024-09-12",86.3083,86.8592,83.834,85.535,2865000.0],["2024-09-13",86.3167,87.2002,83.3747,84.8991,2181700.0],["2024-09-16",85.4331,87.5012,84.4428,86.7536,1566200.0],["2024-09-17",87.8799,89.2295,87.1517,87.2099,1925600.0],["2024-09-18",87.9284,88.1032,83.598,84.0738,3200600.0],["2024-09-19",87.5789,87.7439,85.2875,86.7342,1976000.0],["2024-09-20",85.8992,86.3846,82.9669,83.5301,4531400.0],["2024-09-23",84.7923,87.6469,83.433,86.1322,2005300.0],["2024-09-24",90.0062,92.0938,87.8313,87.8313,3650500.0],["2024-09-25",87.9867,88.2003,83.9379,84.0641,2170500.0],["2024-09-26",89.3266,92.754,87.8799,92.4045,4339600.0],["2024-09-27",94.3755,95.395,92.0646,93.2589,2592800.0],["2024-09-30",93.3948,95.2493,91.4626,91.9578,1743200.0],["2024-10-01",91.4238,92.1909,90.016,91.5792,1269900.0],["2024-10-02",91.6471,92.8511,89.8703,91.3364,1271200.0],["2024-10-03",89.3751,92.2394,89.2295,91.5695,1785600.0],["2024-10-04",96.3174,99.1331,95.5406,99.1234,4783300.0],["2024-10-07",96.9776,102.1818,96.696,101.4342,4527200.0],["2024-10-08",96.9485,98.5505,96.0746,97.3466,4295000.0],["2024-10-09",99.2205,100.3759,96.8611,98.9583,3759100.0],["2024-10-10",98.366,101.6381,98.1719,99.9681,1840700.0],["2024-10-11",97.7252,100.4147,97.4145,99.0554,2426000.0],["2024-10-14",98.2301,99.036,95.1522,96.7057,2352800.0],["2024-10-15",94.7639,97.1718,92.7928,92.9579,2645400.0],["2024-10-16",94.9969,96.7737,93.822,95.395,1875900.0],["2024-10-17",94.6571,94.9678,90.4917,91.919,2992300.0],["2024-10-18",93.8997,94.8027,91.7054,92.3753,2082000.0],["2024-10-21",91.7539,92.1909,90.2878,91.1131,2276700.0],["2024-10-22",90.9481,94.0648,90.2393,93.657,2363600.0],["2024-10-23",92.2782,93.5113,90.7247,91.2296,1958700.0],["2024-10-24",92.6763,93.3075,90.4335,92.3851,1422100.0],["2024-10-25",92.4724,93.4045,90.3655,90.7927,2046400.0],["2024-10-28",91.1714,96.6086,90.948,95.2882,2383300.0],["2024-10-29",94.5211,96.4921,93.8123,93.8415,1409500.0],["2024-10-30",93.6085,96.1232,92.6278,92.7443,1318200.0],["2024-10-31",92.7443,93.8803,91.4238,91.9772,2197600.0],["2024-11-01",92.2394,96.5115,91.6374,95.3853,2431100.0],["2024-11-04",96.6086,99.6186,95.9484,97.6476,2339600.0],["2024-11-05",97.1329,97.5213,95.4435,96.8805,1548500.0],["2024-11-06",93.2104,94.5405,90.5888,93.7735,3228300.0],["2024-11-07",94.5697,100.8419,91.6471,97.0261,3377400.0],["2024-11-08",95.9096,97.9874,94.2493,97.9097,2287100.0],["2024-11-11",101.6381,108.3473,100.8905,107.2793,4581900.0],["2024-11-12",103.4926,104.9879,99.7254,99.8127,2359400.0],["2024-11-13",105.1141,108.1531,104.2791,105.0461,3822200.0],["2024-11-14",105.2403,105.9879,98.2787,99.1331,2458300.0],["2024-11-15",99.036,100.6186,96.6863,100.5215,2498100.0],["2024-11-18",100.1331,101.8711,99.2593,101.007,1698700.0],["2024-11-19",103.8907,104.6189,100.774,103.3567,2168900.0],["2024-11-20",102.8712,106.9783,102.8712,106.3666,2033500.0],["2024-11-21",103.9004,106.8715,103.3761,105.8132,1598000.0],["2024-11-22",103.7839,106.2986,101.5119,105.2306,1820200.0],["2024-11-25",106.9783,108.4541,105.5413,106.7841,2087000.0],["2024-11-26",105.3568,106.4637,103.279,103.6868,1973300.0],["2024-11-27",104.5704,106.5414,103.1625,104.8422,1071900.0],["2024-11-29",103.9101,105.4442,103.5314,104.5704,748200.0],["2024-12-02",104.5704,108.2211,103.8324,108.0658,1990000.0],["2024-12-03",107.7745,107.7745,105.3859,105.9005,1477900.0],["2024-12-04",105.784,105.9685,98.1719,99.6283,2526900.0],["2024-12-05",99.036,100.3273,97.8709,98.1621,2322100.0],["2024-12-06",99.036,102.143,98.8612,101.91,1557000.0],["2024-12-09",103.2693,110.5999,102.9974,106.4734,2663200.0],["2024-12-10",105.3471,105.9976,100.4924,100.9585,1535800.0],["2024-12-11",101.4148,101.4148,98.6282,100.8225,1502100.0],["2024-12-12",100.5992,101.4925,99.2302,100.2982,1136800.0],["2024-12-13",99.4258,99.4356,95.5657,96.8719,1643700.0],["2024-12-16",96.1019,98.3633,95.0979,97.0279,1634300.0],["2024-12-17",96.2968,97.7785,93.9866,95.0881,1757300.0],["2024-12-18",94.552,95.1466,87.8261,88.255,2536300.0],["2024-12-19",89.1908,91.4717,86.5005,86.6759,2360700.0],["2024-12-20",85.6524,88.255,85.3112,86.4127,3685400.0],["2024-12-23",86.7831,87.5922,85.8863,86.9488,2003000.0],["2024-12-24",87.1828,87.8651,85.7596,87.7189,595100.0],["2024-12-26",87.251,88.1478,86.2275,86.9001,1194900.0],["2024-12-27",86.403,88.5572,85.0968,86.0618,1397000.0],["2024-12-30",84.8044,84.9896,82.9913,83.9661,1729000.0],["2024-12-31",84.6094,85.9643,83.1375,83.9076,1609500.0],["2025-01-02",84.2585,85.7694,82.2797,83.079,1866100.0],["2025-01-03",83.8296,86.0326,83.04,85.5744,2626700.0],["2025-01-06",87.7189,90.7114,87.2413,87.9139,2319600.0],["2025-01-07",88.7034,89.415,86.7539,87.7092,1653500.0],["2025-01-08",86.5687,86.5687,84.4632,85.1748,1553800.0],["2025-01-10",83.5372,85.1748,82.7379,84.3462,1691100.0],["2025-01-13",83.8686,89.2005,83.5762,89.2005,2824600.0],["2025-01-14",90.3118,92.31,89.2298,90.2923,1890700.0],["2025-01-15",92.2711,94.3083,91.7154,92.7487,2289000.0],["2025-01-16",92.2905,92.4563,90.536,91.9396,2082700.0],["2025-01-17",93.0021,96.5698,92.8072,95.0296,2049500.0],["2025-01-21",94.6495,94.6495,91.5205,91.6765,1921600.0],["2025-01-22",91.0526,91.1403,87.9334,87.9723,2427200.0],["2025-01-23",87.7287,88.6059,86.6564,87.5337,2775600.0],["2025-01-24",88.5475,89.1031,86.2373,86.52,2297500.0],["2025-01-27",85.9936,86.5882,84.9701,86.5394,3132200.0],["2025-01-28",85.9838,86.13,82.9816,83.7321,1888400.0],["2025-01-29",84.1513,85.0968,83.2935,84.1025,1678800.0],["2025-01-30",84.9116,84.9896,82.7574,83.4884,1929700.0],["2025-01-31",83.5079,83.8588,80.9833,82.0653,2785900.0],["2025-02-03",79.4529,80.2035,77.6496,78.4197,3322000.0],["2025-02-04",79.0533,81.3439,78.6341,80.3984,2446900.0],["2025-02-05",77.9908,79.6869,77.0647,77.864,2619500.0],["2025-02-06",78.9558,79.3944,76.5286,77.0063,2240900.0],["2025-02-07",77.0063,77.211,74.7643,75.4174,2649700.0],["2025-02-10",75.7878,76.2752,72.9513,73.2437,3077500.0],["2025-02-11",71.5573,73.887,71.0407,73.7895,3349100.0],["2025-02-12",73.809,75.2127,72.6978,74.6668,3431100.0],["2025-02-13",77.8835,80.9345,73.0585,77.2499,5153700.0],["2025-02-14",78.137,80.3107,77.5814,79.1605,2744400.0],["2025-02-18",78.4684,81.9873,77.3572,81.4707,2654800.0],["2025-02-19",80.0768,81.8801,79.1507,81.5584,3143000.0],["2025-02-20",81.1977,82.5916,79.9111,80.4277,1500900.0],["2025-02-21",80.7201,81.9191,78.7316,79.1507,1677800.0],["2025-02-24",78.8193,80.1742,77.6789,78.985,1785600.0],["2025-02-25",78.8583,78.985,74.7546,76.4409,3200000.0],["2025-02-26",76.9088,77.1525,75.0665,75.5734,2747500.0],["2025-02-27",75.5149,77.5229,74.9788,76.977,3499800.0],["2025-02-28",75.4174,76.0315,73.7993,75.086,2821800.0],["2025-03-03",76.7821,76.7821,68.0482,68.1847,5055400.0],["2025-03-04",67.2586,72.2982,65.5333,70.3389,3852200.0],["2025-03-05",71.2942,72.961,70.5241,72.3372,3400400.0],["2025-03-06",70.8945,74.9593,70.8945,74.5499,3772900.0],["2025-03-07",72.4054,76.4019,72.4054,73.6043,3451100.0],["2025-03-10",73.6921,77.6204,73.6336,74.4621,2849100.0],["2025-03-11",75.1055,75.4661,70.0659,70.836,2582400.0],["2025-03-12",70.3389,71.9667,69.2569,70.9725,2199300.0],["2025-03-13",70.797,72.2397,69.3056,70.5728,1658300.0],["2025-03-14",72.7245,74.087,70.9698,73.7439,2761500.0],["2025-03-17",74.6653,78.1746,74.6653,77.7727,2763700.0],["2025-03-18",77.4394,77.8021,75.8809,76.9493,1934500.0],["2025-03-19",77.067,78.5667,76.7533,77.9198,1984400.0],["2025-03-20",75.8809,76.9689,74.7928,75.5084,2009500.0],["2025-03-21",74.2634,76.2043,73.6459,76.0279,4483700.0],["2025-03-24",76.6749,77.8021,75.6946,76.0181,1748300.0],["2025-03-25",76.322,78.3511,75.626,76.1357,1492400.0],["2025-03-26",76.1455,76.7631,72.7931,74.2242,1313300.0],["2025-03-27",73.1068,73.8517,71.6756,73.2734,1886500.0],["2025-03-28",72.6951,73.4793,70.0484,70.764,1987800.0],["2025-03-31",69.1172,71.3619,68.5192,70.5973,1898400.0],["2025-04-01",70.3131,71.1071,68.5682,70.4013,2010600.0],["2025-04-02",69.3034,72.1853,68.9407,70.8228,1831600.0],["2025-04-03",67.8624,68.382,64.8433,65.1864,3725000.0],["2025-04-04",61.9908,63.6964,56.3936,57.3542,6136900.0],["2025-04-07",55.7858,63.0298,54.4037,56.9523,7447600.0],["2025-04-08",58.9324,59.0892,48.4536,49.7573,7919000.0],["2025-04-09",49.6691,60.8635,49.2476,59.2755,9383400.0],["2025-04-10",55.9819,56.3642,52.4922,53.6293,5661900.0],["2025-04-11",53.4724,55.825,51.7374,55.5506,3362600.0],["2025-04-14",56.8053,58.0698,54.9624,56.2563,2745500.0],["2025-04-15",54.8938,56.5014,52.5902,52.9431,4050800.0],["2025-04-16",52.0021,53.7567,50.4435,51.5315,4277300.0],["2025-04-17",52.2373,52.8059,50.8944,51.8648,3117400.0],["2025-04-21",51.4629,52.1589,49.8455,51.9726,3122800.0],["2025-04-22",52.649,54.8938,52.2863,53.6881,2805000.0],["2025-04-23",56.2367,58.7462,54.2762,54.5409,3699000.0],["2025-04-24",54.8448,57.3052,54.8448,57.0209,2274100.0],["2025-04-25",56.2563,57.0993,55.5309,56.5896,3065800.0],["2025-04-28",56.7367,59.1186,56.2955,57.3934,2699000.0],["2025-04-29",57.6777,58.7756,57.5012,58.2854,2826000.0],["2025-04-30",55.874,57.5208,55.0996,57.3934,6029800.0],["2025-05-01",60.1577,62.2064,57.2268,58.1482,5229800.0],["2025-05-02",59.2755,60.8341,57.4718,59.1088,3471800.0],["2025-05-05",58.4129,59.0108,56.5014,56.7955,2589600.0],["2025-05-06",55.6486,57.511,55.6486,56.3544,2475500.0],["2025-05-07",56.8543,56.8543,54.5409,54.9526,2895100.0],["2025-05-08",55.8838,57.5895,55.3839,56.3053,3404200.0],["2025-05-09",56.57,57.462,55.9426,56.7857,2163100.0],["2025-05-12",61.3634,62.3829,59.599,60.3538,3994400.0],["2025-05-13",60.3636,61.1183,59.7656,60.638,3563900.0],["2025-05-14",61.2556,61.5497,59.2657,59.8734,3093900.0],["2025-05-15",58.8344,59.1579,57.413,59.1285,3244000.0],["2025-05-16",58.7266,59.5794,56.6876,59.0206,3821700.0],["2025-05-19",57.3248,58.6775,56.2269,58.0698,4076800.0],["2025-05-20",57.9522,59.2951,57.4718,58.1482,2416600.0],["2025-05-21",57.3934,57.8051,55.2761,55.3251,2506000.0],["2025-05-22",55.3545,56.9915,54.3841,56.7955,2905700.0],["2025-05-23",55.4917,56.7563,55.1977,56.472,2710500.0],["2025-05-27",57.2268,57.7267,55.5506,57.6287,3263800.0],["2025-05-28",57.4424,58.0012,56.2073,56.9033,2430500.0],["2025-05-29",57.3444,57.8639,55.629,56.3544,2866100.0],["2025-05-30",55.5309,55.5702,53.7273,54.6585,11048700.0],["2025-06-02",55.2859,55.2859,53.2078,54.0018,3667100.0],["2025-06-03",53.9528,56.0897,52.6392,55.8838,2977000.0],["2025-06-04",56.6288,58.9716,56.3544,58.5207,4078200.0],["2025-06-05",59.795,60.9517,56.6876,57.4816,3632100.0],["2025-06-06",58.854,59.5696,58.1188,58.6481,2175800.0],["2025-06-09",59.4127,62.0986,59.2755,61.0693,3391900.0],["2025-06-10",61.9614,63.2749,61.481,62.9318,3023200.0],["2025-06-11",64.314,64.4512,62.5789,63.7944,3823600.0],["2025-06-12",62.7554,62.9612,60.9909,61.2458,3002900.0],["2025-06-13",60.3825,62.1486,59.4748,59.9089,2500800.0],["2025-06-16",61.1718,61.3987,59.8892,60.1457,2333200.0],["2025-06-17",59.8398,59.8694,58.0145,58.8926,2560200.0],["2025-06-18",58.3599,59.7116,58.2513,58.6065,2872900.0],["2025-06-20",58.6953,59.0308,55.8932,55.9031,5545500.0],["2025-06-23",55.8932,57.1956,55.1533,57.0476,3791400.0],["2025-06-24",57.8665,60.4121,57.8172,59.3761,3124700.0],["2025-06-25",59.3564,60.3331,58.0639,59.5734,2724800.0],["2025-06-26",61.5368,64.2501,61.2606,62.8984,4054000.0],["2025-06-27",64.408,65.7794,63.1845,64.0824,4137300.0],["2025-06-30",63.9442,63.9442,61.2211,61.8328,3077700.0],["2025-07-01",61.4184,63.1648,59.8299,62.0598,3242600.0],["2025-07-02",64.6448,68.0092,63.5496,67.0818,4458000.0],["2025-07-03",67.6935,68.5617,65.9471,66.3122,2322300.0],["2025-07-07",65.661,66.3812,63.3819,64.625,2956600.0],["2025-07-08",65.1479,71.2059,65.069,69.282,7275300.0],["2025-07-09",69.3412,70.2587,67.6935,69.8444,4021400.0],["2025-07-10",70.8014,75.261,70.5449,73.2779,5717900.0],["2025-07-11",69.3609,70.9691,69.282,70.0318,4092000.0],["2025-07-14",69.8444,72.4984,69.2918,70.9099,2711900.0],["2025-07-15",71.7979,71.9064,68.9564,69.0846,4674000.0],["2025-07-16",69.203,70.0516,68.1572,69.4694,2880100.0],["2025-07-17",71.4822,75.6359,71.275,74.7282,7862000.0],["2025-07-18",76.2773,78.5564,75.1328,76.0405,6224400.0],["2025-07-21",78.7833,80.0166,75.7938,76.1194,3690800.0],["2025-07-22",77.6487,82.4536,77.4514,82.1281,6714200.0],["2025-07-23",80.3126,81.0822,76.8989,77.7375,5139000.0],["2025-07-24",81.4078,85.0386,80.6875,83.0555,7765000.0],["2025-07-25",83.5389,83.6869,80.9046,82.6214,5379500.0],["2025-07-28",77.9447,79.7996,73.1989,73.7712,10165500.0],["2025-07-29",72.824,73.4456,70.0516,70.6435,6543200.0],["2025-07-30",70.8113,70.8803,67.5258,67.9697,4953500.0],["2025-07-31",69.1143,69.1438,64.4178,66.9436,8469100.0],["2025-08-01",65.9175,67.654,64.0824,66.993,4282600.0],["2025-08-04",67.3186,68.3841,66.993,67.6441,3261300.0],["2025-08-05",68.3841,68.5223,65.7794,67.3383,2210100.0],["2025-08-06",67.8513,68.2263,65.9965,66.401,2106200.0],["2025-08-07",68.9268,72.8536,68.8775,69.1241,5435400.0],["2025-08-08",71.2355,75.8629,70.5252,74.4717,7616700.0],["2025-08-11",83.6376,86.2818,78.8524,79.6812,12471500.0],["2025-08-12",77.1948,79.5135,74.4323,76.9383,5413100.0],["2025-08-13",80.0166,81.1019,78.1914,80.579,3990400.0],["2025-08-14",78.9215,80.5889,78.2999,80.3422,3495700.0],["2025-08-15",80.1844,81.6051,80.0166,81.0921,2842300.0],["2025-08-18",80.579,83.6573,80.579,81.98,4375900.0],["2025-08-19",81.2006,81.8913,79.2372,79.474,3810800.0],["2025-08-20",76.0207,78.4281,74.8664,77.0764,3456400.0],["2025-08-21",76.3463,78.6748,75.853,77.8855,2887800.0],["2025-08-22",76.297,81.5262,76.1194,80.2534,2876200.0],["2025-08-25",79.6516,81.1907,78.9609,80.2041,2412000.0],["2025-08-26",80.9737,82.3352,79.9278,80.4409,2495900.0],["2025-08-27",80.3916,86.7949,80.3126,86.5087,5504600.0],["2025-08-28",85.5418,85.8181,82.6016,83.7856,3539500.0],["2025-08-29",84.4861,85.9167,83.4995,83.7856,1738900.0],["2025-09-02",80.8947,81.0921,78.0828,78.4775,4041600.0],["2025-09-03",78.1124,79.77,77.5599,79.0399,1926000.0],["2025-09-04",78.4676,78.6847,77.1061,78.2111,3900500.0],["2025-09-05",81.1118,83.756,79.7798,80.4508,4805500.0],["2025-09-08",81.0526,81.5558,79.0004,80.9046,2332700.0],["2025-09-09",74.2152,74.9848,70.4363,71.6105,13545200.0],["2025-09-10",72.311,73.7317,71.1467,72.3406,5511300.0],["2025-09-11",70.8803,75.1229,70.2982,74.0475,3595600.0],["2025-09-12",73.6457,75.7289,72.5049,75.3718,2508600.0],["2025-09-15",77.4649,81.0063,76.8796,80.3913,5011900.0],["2025-09-16",80.1234,81.3436,79.2802,80.2921,2255700.0],["2025-09-17",80.2425,81.79,78.2783,79.5183,2616700.0],["2025-09-18",80.302,80.9468,78.695,80.2822,2217900.0],["2025-09-19",81.4428,83.2581,80.6591,81.1849,3672600.0],["2025-09-22",79.7961,81.8297,79.2405,79.7365,2537400.0],["2025-09-23",80.2127,82.7225,78.9529,79.4786,2249000.0],["2025-09-24",82.8316,84.9247,80.4905,80.9269,3532700.0],["2025-09-25",81.0559,86.6012,79.6473,84.1509,4456000.0],["2025-09-26",83.2383,88.6347,82.7324,87.3947,4186600.0],["2025-09-29",89.8549,90.579,85.3413,86.1845,3344100.0],["2025-09-30",84.8156,84.8751,78.6652,80.4309,5385600.0],["2025-10-01",81.3138,84.8949,81.3138,83.7938,3616400.0],["2025-10-02",84.3196,89.3688,84.0418,86.9087,3121700.0],["2025-10-03",86.4226,88.4859,85.1628,87.5138,2570400.0],["2025-10-06",88.8827,92.9797,87.7915,91.2933,3402600.0],["2025-10-07",91.1643,92.3845,88.2975,89.8053,2238900.0],["2025-10-08",91.2238,92.1067,88.972,90.956,2518900.0],["2025-10-09",94.8546,99.0606,93.6939,95.7275,5594900.0],["2025-10-10",94.6363,95.3902,89.0315,89.1407,4302600.0],["2025-10-13",91.2933,98.3365,91.2635,95.5688,4161000.0],["2025-10-14",91.9083,96.8881,90.2715,95.4696,3624800.0],["2025-10-15",97.2552,98.6936,94.805,97.3742,3313200.0],["2025-10-16",97.7512,98.3563,93.5352,94.5272,2606700.0],["2025-10-17",92.6821,95.2315,90.7675,91.9976,3547300.0],["2025-10-20",93.2475,96.908,93.2475,95.3704,2927100.0],["2025-10-21",93.7435,94.1006,90.1922,90.6088,2486900.0],["2025-10-22",90.0731,91.2536,88.0495,90.5394,1984300.0],["2025-10-23",93.7435,97.275,93.2078,96.5806,3455700.0],["2025-10-24",99.3681,106.1038,98.8523,104.7943,5109700.0],["2025-10-27",102.9393,104.6257,94.924,95.4597,4094700.0],["2025-10-28",96.2235,96.3723,94.0114,95.9061,2509900.0],["2025-10-29",96.0251,100.2312,95.6779,97.0171,2278700.0],["2025-10-30",98.2075,99.8145,95.8069,97.1064,2366900.0],["2025-10-31",96.1243,99.1697,95.7275,97.4437,4021800.0],["2025-11-03",96.7592,98.6043,94.3189,95.7573,2737500.0],["2025-11-04",90.9758,91.7595,87.3055,87.7419,5264300.0],["2025-11-05",89.6664,92.1266,88.3867,91.2239,3369800.0],["2025-11-06",93.2475,96.3227,90.2715,90.5295,3772800.0],["2025-11-07",89.4482,97.6321,89.2895,96.4021,4482800.0],["2025-11-10",100.6081,103.7627,99.1995,102.7508,3390200.0],["2025-11-11",101.6795,103.0583,100.37,103.0484,2655400.0],["2025-11-12",104.5662,109.7444,104.0999,109.4369,4399100.0],["2025-11-13",111.4506,118.3251,111.1233,113.6529,7195900.0],["2025-11-14",108.0282,116.4106,106.7684,114.2183,4691600.0],["2025-11-17",119.0493,124.8425,116.7181,116.7578,7466600.0],["2025-11-18",115.4384,121.44,113.9901,120.4183,4524100.0],["2025-11-19",122.4023,126.0528,121.6781,124.6739,3631700.0],["2025-11-20",120.1107,124.8425,114.754,115.488,5683200.0],["2025-11-21",112.1649,118.3648,109.6948,115.8848,4858600.0],["2025-11-24",113.5636,115.8253,112.6013,114.9524,2844300.0],["2025-11-25",118.7517,124.7731,116.976,124.2573,3548500.0],["2025-11-26",123.0867,126.6778,121.1523,125.8941,3060200.0],["2025-11-28",126.767,129.5149,125.4874,128.9494,1285300.0],["2025-12-01",127.4416,131.8361,127.0845,127.3027,4017000.0],["2025-12-02",129.2173,129.2173,126.1222,127.1142,2037100.0],["2025-12-03",123.5034,126.033,122.4419,125.4774,4145000.0],["2025-12-04",124.3168,125.4774,116.6685,118.1863,4241900.0],["2025-12-05",122.8189,128.8403,121.7178,124.1878,5265000.0],["2025-12-08",127.2531,127.3622,123.7216,126.1817,3602800.0],["2025-12-09",125.9238,130.8441,125.537,128.255,2362900.0],["2025-12-10",129.9513,133.2943,128.6915,132.1436,2764400.0],["2025-12-11",132.1139,134.0483,130.9532,133.5126,2291600.0],["2025-12-12",135.418,135.418,129.2391,132.0748,2775300.0],["2025-12-15",132.2937,133.6768,130.0251,131.5574,2080600.0],["2025-12-16",131.2589,133.8061,129.7466,130.4132,2349300.0],["2025-12-17",134.5225,137.995,133.7564,134.035,3105300.0],["2025-12-18",134.7215,140.0745,133.2091,139.776,3387600.0],["2025-12-19",141.7959,149.0693,141.2884,145.149,6845000.0],["2025-12-22",146.1639,149.9647,143.1192,144.6515,3573600.0],["2025-12-23",147.2385,149.1289,145.4773,145.9649,1736700.0],["2025-12-24",143.2784,147.7658,142.8008,147.7658,1181700.0],["2025-12-26",149.5269,151.3179,146.9997,149.2583,1442200.0],["2025-12-29",143.9948,145.7161,140.5422,143.8555,2822000.0],["2025-12-30",144.3331,144.6913,140.9501,141.2984,1660200.0],["2025-12-31",140.5621,142.0347,139.9949,140.7312,1742100.0],["2026-01-02",143.0496,144.0247,140.7213,143.2088,2992500.0],["2026-01-05",145.547,147.925,144.3331,145.3977,3112900.0],["2026-01-06",150.0941,164.1533,149.5369,157.3575,5627800.0],["2026-01-07",159.1982,163.9742,156.4222,160.7604,4198800.0],["2026-01-08",158.5018,161.7753,154.5616,157.5167,3332800.0],["2026-01-09",157.2779,162.1633,156.2133,160.4818,2824400.0],["2026-01-12",167.0984,168.77,163.6757,168.4815,3422600.0],["2026-01-13",174.1231,176.7797,171.8843,175.9936,3411500.0],["2026-01-14",174.5012,178.2423,170.8197,176.6603,2538500.0],["2026-01-15",176.6603,178.2025,169.9441,172.9092,3143900.0],["2026-01-16",165.3672,165.6458,160.9494,162.223,4817600.0],["2026-01-20",160.5912,171.755,159.2181,171.6754,4535300.0],["2026-01-21",174.8991,180.1527,174.8991,179.1577,4493700.0],["2026-01-22",178.4015,188.232,177.5856,187.3763,4220400.0],["2026-01-23",187.7345,191.008,184.2819,188.5603,3022600.0],["2026-01-26",188.6897,191.4956,186.3813,188.7991,3002700.0],["2026-01-27",187.0579,194.7094,186.0629,193.207,2605600.0],["2026-01-28",194.2318,194.2417,178.3518,183.4063,4444800.0],["2026-01-29",183.1377,186.1624,176.2524,179.7945,2694400.0],["2026-01-30",166.5711,172.5112,165.1781,169.775,6911300.0],["2026-02-02",167.6556,172.1331,163.3274,164.1035,3666600.0],["2026-02-03",172.352,173.8246,167.0089,169.7849,2655400.0],["2026-02-04",170.6406,174.6902,162.0638,167.8148,3049000.0],["2026-02-05",159.2579,164.2926,155.2581,155.6959,3638200.0],["2026-02-06",159.0987,163.0886,157.6858,162.5513,2120400.0],["2026-02-09",161.6857,165.4667,158.4022,164.9294,2341600.0],["2026-02-10",164.1732,167.8447,161.9444,167.7153,2196400.0],["2026-02-11",171.4067,175.7748,169.1282,174.5509,3762600.0],["2026-02-12",172.143,181.884,156.7107,158.1336,4254200.0],["2026-02-13",159.7654,167.0388,155.9347,165.5164,2594200.0],["2026-02-17",165.4368,170.1332,164.2229,168.0735,1809400.0],["2026-02-18",170.9391,174.332,169.9541,170.362,2196900.0],["2026-02-19",164.6209,168.7601,163.3772,167.5661,1559600.0],["2026-02-20",165.6657,171.3371,164.4717,167.576,1861000.0],["2026-02-23",167.576,177.0782,167.576,176.6304,2323500.0],["2026-02-24",179.8642,188.0231,179.8642,185.8938,2628900.0],["2026-02-25",200.9878,204.9677,194.3114,194.8885,4503400.0],["2026-02-26",190.9284,192.3712,181.0382,184.0033,2576400.0],["2026-02-27",182.6203,183.5954,176.3917,177.7747,2405600.0],["2026-03-02",172.6505,180.1029,170.8694,177.2871,1626300.0],["2026-03-03",164.5612,167.3571,156.4819,163.9045,3369500.0],["2026-03-04",169.4466,172.1331,166.9691,167.5064,2535500.0],["2026-03-05",164.9791,168.3621,160.3226,163.1085,2110100.0],["2026-03-06",157.8251,164.2229,157.2082,161.4767,2175500.0],["2026-03-09",157.9644,168.9591,156.7207,168.7203,2420700.0],["2026-03-10",170.6008,172.7699,165.5463,165.7055,2028300.0],["2026-03-11",164.1135,169.4466,162.7205,167.1582,1704600.0],["2026-03-12",164.9493,164.9493,158.9893,163.0687,1479700.0],["2026-03-13",163.6522,166.0761,155.9419,157.8171,1897100.0],["2026-03-16",162.5451,165.3579,160.8095,162.0264,1215200.0],["2026-03-17",163.2533,166.505,162.585,165.8965,1697400.0],["2026-03-18",163.8418,169.627,161.5975,165.4078,1585800.0],["2026-03-19",158.1663,164.2308,154.6851,162.8443,1873700.0],["2026-03-20",163.0837,163.7819,154.2961,156.301,2936900.0],["2026-03-23",159.3432,170.5646,158.6949,167.1334,2899000.0],["2026-03-24",165.5075,176.7189,164.1111,176.6092,2267000.0],["2026-03-25",179.432,183.7809,177.7363,180.9281,2248300.0],["2026-03-26",177.5468,181.5366,173.7664,174.0557,1261400.0],["2026-03-27",174.2352,182.544,174.0158,178.9931,1572200.0],["2026-03-30",184.13,186.484,175.3225,176.7688,2104500.0],["2026-03-31",177.4769,184.3095,176.7289,179.0729,2225900.0],["2026-04-01",182.2548,185.2172,175.6317,178.0156,1842700.0],["2026-04-02",174.1754,183.1325,172.5196,177.6366,1145800.0],["2026-04-06",176.5493,179.1427,169.8564,172.5894,1394200.0],["2026-04-07",172.4997,175.3524,170.5646,173.0882,1303500.0],["2026-04-08",178.9831,180.2499,173.6966,176.9882,1617400.0],["2026-04-09",176.0306,181.1077,170.415,171.9112,1538900.0],["2026-04-10",173.0582,178.3348,172.1306,173.1979,1208700.0],["2026-04-13",174.8038,188.8679,174.8038,184.9579,2960200.0],["2026-04-14",189.5162,190.4937,184.2696,189.3766,1810000.0],["2026-04-15",189.3666,189.3666,183.4218,184.908,1291100.0],["2026-04-16",190.5137,215.1608,188.8779,215.071,5639600.0],["2026-04-17",207.0315,207.5203,194.8227,197.2465,4160700.0],["2026-04-20",195.5009,198.9521,193.0073,194.3339,2216300.0],["2026-04-21",194.6232,198.9721,193.2068,197.9148,1491600.0],["2026-04-22",199.4908,201.1565,188.0599,193.7255,1799300.0],["2026-04-23",192.9574,195.8201,187.5313,192.6482,1548800.0],["2026-04-24",190.5137,191.7505,184.0402,187.8505,1854200.0],["2026-04-27",189.5162,199.81,184.1798,199.022,2188300.0],["2026-04-28",194.1644,195.0222,184.3195,186.4241,1835600.0],["2026-04-29",191.4912,191.4912,186.2845,190.394,1453600.0],["2026-04-30",193.9649,197.3762,189.7157,196.1992,2215100.0],["2026-05-01",197.456,197.456,189.0175,193.3864,1278100.0],["2026-05-04",195.6306,198.3437,186.853,190.2045,1392200.0],["2026-05-05",194.5035,196.8575,193.0073,194.324,1269700.0],["2026-05-06",200.5481,200.5481,191.6109,192.1196,2224900.0],["2026-05-07",206.4829,220.4373,197.6754,197.845,4291200.0],["2026-05-08",200.8174,209.0065,193.8053,203.0018,3130000.0],["2026-05-11",209.6648,218.5222,208.4679,209.4553,2811300.0],["2026-05-12",205.4156,208.418,201.1365,204.9967,1805200.0],["2026-05-13",205.4655,208.2285,195.9698,200.4284,1863700.0],["2026-05-14",197.4959,197.5956,187.8206,190.6134,2168600.0],["2026-05-15",184.5888,184.5888,179.1128,179.9207,2582700.0],["2026-05-18",180.8484,181.8159,173.5769,175.2925,1944300.0],["2026-05-19",172.0707,172.9385,165.2482,168.5697,2097400.0],["2026-05-20",169.5672,170.7541,166.7144,169.7766,2321500.0],["2026-05-21",171.0932,171.0932,167.1134,169.4674,1396200.0],["2026-05-22",171.1531,174.7639,168.8889,171.1431,1676100.0],["2026-05-26",174.5744,179.2424,173.3974,174.2452,2278200.0],["2026-05-27",171.572,179.801,170.5646,177.0181,1920700.0],["2026-05-28",176.8486,177.7363,175.1529,175.8711,1714900.0],["2026-05-29",176.689,179.5417,173.0682,175.9708,2542100.0],["2026-06-01",175.9309,175.9309,169.5771,170.6943,2177500.0],["2026-06-02",169.7966,173.3974,163.1735,171.3326,2636000.0],["2026-06-03",169.8065,171.8214,166.3554,167.9114,1711200.0],["2026-06-04",164.7295,167.8116,163.2632,165.2282,1761100.0],["2026-06-05",161.8768,162.964,154.735,155.0442,1790600.0],["2026-06-08",157.6177,157.6875,148.6505,149.4585,3057500.0],["2026-06-09",155.0442,156.281,147.3239,152.401,2583100.0],["2026-06-10",150.7751,151.0245,146.3863,146.8452,2153200.0],["2026-06-11",150.9347,159.3333,150.9347,158.655,2233900.0],["2026-06-12",161.58,174.33,161.58,170.42,3265100.0],["2026-06-15",171.76,173.26,165.5,168.9,2843400.0],["2026-06-16",167.66,170.49,165.34,166.11,1497900.0],["2026-06-17",167.85,171.0,165.81,166.56,2682200.0],["2026-06-18",167.6,168.82,154.51,160.35,4385400.0],["2026-06-22",160.36,160.36,152.5,156.69,2043500.0],["2026-06-23",150.23,152.94,149.0,149.98,1950900.0],["2026-06-24",148.0,150.5,146.4,147.84,1926400.0],["2026-06-25",143.4,144.77,138.51,141.05,3055400.0],["2026-06-26",137.16,137.67,132.33,133.7,4692400.0],["2026-06-29",133.0,134.4,127.51,129.72,3363400.0],["2026-06-30",136.0,139.28,133.14,135.03,3559600.0],["2026-07-01",133.63,139.25,133.63,136.08,2413500.0],["2026-07-02",134.6,139.88,133.02,135.56,2572400.0],["2026-07-06",135.86,137.43,132.6592,133.8,1531549.586987],["2026-07-07",128.84,131.97,127.27,129.02,2184051.854389],["2026-07-08",126.2,129.65,124.58,129.38,2075909.417665],["2026-07-09",129.09,131.15,126.4525,128.42,1362083.523813],["2026-07-10",128.99,129.1075,125.9225,126.05,1465742.425883],["2026-07-13",126.11,128.48,124.65,125.79,1214008.003564],["2026-07-14",129,130.61,127.72,128.75,2232822.180277],["2026-07-15",126.82,127.87,122.09,124.74,1617821.075302],["2026-07-16",121.69,122.5,117.585,119.46,2262432.832672],["2026-07-17",116.41,122.26,116.41,120.78,2286089.978348],["2026-07-20",121,121.5,116.86,118.2,2215655.084814],["2026-07-21",119.36,119.55,115.6,118.62,2745413.118161],["2026-07-22",119.4,123.31,116.9,117.45,2626752.400868],["2026-07-23",119.21,120.8,115.97,116.91,1822370.821285],["2026-07-24",116.62,119.6,114.745,114.85,1637934.760883],["2026-07-27",114.92,117.185,113.745,116.18,2392280.757919],["2026-07-28",115.06,115.785,111.55,113.16,2303591.508035],["2026-07-29",115.29,117,112.22,113.88,2293833.566879],["2026-07-30",116.47,118.555,115.94,117.76,2179281.8186],["2026-07-31",116.8,118.79,116,117.64,3648991.647067],["2026-08-03",116.2,120.37,115.59,118.71,2149470.042953],["2026-08-04",120.43,121.8131,119.2345,120.82,2292096.896272],["2026-08-05",122.05,122.98,118.41,118.84,2685898.830095],["2026-08-06",127.73,129.98,123.54,125.42,4199282.577921],["2026-08-07",129.25,132.99,125.64,131.11,2631761.911312],["2026-08-10",131.38,133.22,129,131.69,667262.614534],["2026-08-11",130.45,132.47,128.62,129.36,1479555.763018],["2026-08-12",131.77,132.33,127.56,128.34,1921656.348533],["2026-08-13",128,133.67,127.12,130.48,2110497.432232],["2026-08-14",132.03,137.315,131.649,136.15,2339168.516599]]}