{"t":"AZTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-02-02",7.4655,8.2513,7.0725,7.8584,1789900.0],["1995-02-03",8.2513,9.4301,8.0548,8.8407,541500.0],["1995-02-06",8.8407,10.2159,8.8407,10.0194,369400.0],["1995-02-07",10.0194,10.0194,8.4478,9.2336,267400.0],["1995-02-08",9.2336,9.2336,8.6442,8.6442,120900.0],["1995-02-09",8.6442,9.2336,8.6442,8.9389,12400.0],["1995-02-10",9.2336,9.6265,8.8407,9.6265,100500.0],["1995-02-13",9.6265,10.0194,9.2336,9.6265,185000.0],["1995-02-14",9.823,9.823,9.2336,9.6265,66200.0],["1995-02-15",9.2336,9.823,9.2336,9.43,63000.0],["1995-02-16",9.4301,9.823,9.4301,9.6265,51200.0],["1995-02-17",9.823,9.823,9.4301,9.5283,105800.0],["1995-02-21",9.4301,9.6265,8.6933,8.9389,252100.0],["1995-02-22",8.6442,9.0371,8.6442,9.0371,61900.0],["1995-02-23",8.6442,9.2336,8.6442,8.8898,73800.0],["1995-02-24",9.2336,9.2336,8.8407,8.988,7400.0],["1995-02-27",9.0371,9.2336,8.8407,9.2336,30000.0],["1995-02-28",8.8407,9.43,8.8407,9.43,12900.0],["1995-03-01",9.43,9.6265,9.2336,9.43,12800.0],["1995-03-02",9.6265,9.823,9.2336,9.43,82800.0],["1995-03-03",9.4301,9.823,9.4301,9.6265,36500.0],["1995-03-06",9.43,9.6265,9.0371,9.43,39400.0],["1995-03-07",9.0371,9.43,9.0371,9.43,5000.0],["1995-03-08",9.0371,9.43,9.0371,9.2336,2600.0],["1995-03-09",9.0371,9.7247,9.0371,9.6265,61500.0],["1995-03-10",9.2336,9.6265,9.2336,9.2336,10800.0],["1995-03-13",9.823,9.823,9.2336,9.6265,33400.0],["1995-03-14",9.6265,9.6265,9.2336,9.6265,8500.0],["1995-03-15",9.2336,9.4792,9.2336,9.4792,7000.0],["1995-03-16",9.2336,9.6265,9.2336,9.2336,33600.0],["1995-03-17",9.0371,9.6265,8.8407,9.2336,107100.0],["1995-03-20",8.8407,9.0371,8.6442,9.0371,35700.0],["1995-03-21",9.0371,10.2159,8.8407,10.0194,218300.0],["1995-03-22",9.823,10.8053,9.823,10.6088,88100.0],["1995-03-23",10.8053,11.0017,10.4123,11.0017,88500.0],["1995-03-24",11.1982,11.3946,11.0017,11.0017,102700.0],["1995-03-27",11.3946,11.5911,11.0017,11.1982,43300.0],["1995-03-28",11.5911,11.5911,11.0017,11.1982,37800.0],["1995-03-29",11.0017,11.3946,11.0017,11.0508,47000.0],["1995-03-30",11.0017,11.3946,10.2159,10.4123,92700.0],["1995-03-31",10.4124,10.6088,10.2159,10.2159,76300.0],["1995-04-03",10.6088,10.6088,10.2159,10.6088,21500.0],["1995-04-04",10.2159,10.6088,10.2159,10.3141,28400.0],["1995-04-05",10.6088,10.6088,10.0194,10.3141,15800.0],["1995-04-06",10.6088,11.3946,10.2159,11.0017,70000.0],["1995-04-07",11.3946,11.3946,10.6088,10.8053,24200.0],["1995-04-10",10.4123,10.8053,10.4123,10.8053,4200.0],["1995-04-11",10.4123,10.8053,10.2159,10.4123,14800.0],["1995-04-12",10.0194,10.4123,10.0194,10.4123,4600.0],["1995-04-13",10.2159,10.8053,10.2159,10.8053,63500.0],["1995-04-17",10.8053,11.0017,10.6088,11.0017,31000.0],["1995-04-18",10.6088,11.1982,10.6088,11.0017,75600.0],["1995-04-19",11.1982,11.1982,10.8053,11.0017,83600.0],["1995-04-20",11.1982,11.3946,10.8053,11.3946,196400.0],["1995-04-21",11.3946,11.5911,11.1982,11.1982,28000.0],["1995-04-24",11.1982,11.5911,11.0017,11.3946,15700.0],["1995-04-25",11.1982,11.3946,10.8053,10.8053,32000.0],["1995-04-26",11.0017,11.0017,10.707,11.0017,13300.0],["1995-04-27",10.8053,11.3946,10.8053,11.1982,34700.0],["1995-04-28",11.3946,11.3946,11.0017,11.1,43600.0],["1995-05-01",11.3946,11.3946,10.8053,10.9035,79500.0],["1995-05-02",10.8053,11.1982,10.6088,10.6088,53100.0],["1995-05-03",10.6088,11.1982,10.6088,10.6088,30000.0],["1995-05-04",11.0017,11.0017,10.4123,10.5106,26500.0],["1995-05-05",10.8053,10.8053,10.2159,10.2159,72500.0],["1995-05-08",10.6088,10.6088,10.4123,10.4123,500.0],["1995-05-09",10.6088,10.6088,10.2159,10.6088,19300.0],["1995-05-10",10.3141,10.6088,10.2159,10.2159,28100.0],["1995-05-11",10.2159,11.0017,10.2159,10.6088,45800.0],["1995-05-12",11.0017,11.984,10.8053,11.8858,92800.0],["1995-05-15",11.984,12.9663,11.984,12.9663,134600.0],["1995-05-16",12.9663,12.9663,12.3769,12.7699,59500.0],["1995-05-17",12.9663,13.7522,12.7699,13.7522,232700.0],["1995-05-18",13.7522,14.7345,13.5557,14.1451,257800.0],["1995-05-19",14.3415,16.3061,13.9486,15.9132,264300.0],["1995-05-22",16.3061,16.8955,15.7168,16.8955,142200.0],["1995-05-23",16.8955,16.8955,16.3061,16.5026,197700.0],["1995-05-24",16.6991,16.6991,15.7168,15.9132,126900.0],["1995-05-25",15.5203,15.9132,14.9309,15.1274,107700.0],["1995-05-26",15.1274,15.9132,15.1274,15.9132,22500.0],["1995-05-30",15.9132,15.9132,15.1274,15.1274,48900.0],["1995-05-31",14.9309,15.3238,14.9309,14.9309,9900.0],["1995-06-01",14.9309,15.3238,14.3415,14.538,49000.0],["1995-06-02",14.538,14.9309,14.538,14.5871,29400.0],["1995-06-05",14.9309,14.9309,14.538,14.7345,20000.0],["1995-06-06",14.538,14.7345,13.9486,14.7345,37300.0],["1995-06-07",14.3415,14.8327,14.3415,14.7345,8900.0],["1995-06-08",14.7345,14.7345,14.3415,14.3415,20700.0],["1995-06-09",14.7345,14.9309,14.3415,14.7345,45000.0],["1995-06-12",14.9309,15.1274,14.538,14.7345,70700.0],["1995-06-13",14.9309,14.9309,14.1451,14.1451,47900.0],["1995-06-14",14.538,14.538,13.7522,14.1451,41900.0],["1995-06-15",14.3415,15.1274,14.3415,14.7345,47900.0],["1995-06-16",14.538,15.1274,13.9486,14.538,25900.0],["1995-06-19",14.1451,14.538,14.1451,14.1451,30100.0],["1995-06-20",14.538,15.5203,14.1451,15.5203,82300.0],["1995-06-21",15.5203,15.5203,14.9309,15.3238,26700.0],["1995-06-22",15.3238,15.3238,14.7345,14.7345,23000.0],["1995-06-23",14.7345,15.1274,14.7345,14.9309,6600.0],["1995-06-26",15.3238,15.3238,14.1451,14.1451,28500.0],["1995-06-27",13.9486,14.538,13.5557,14.538,60100.0],["1995-06-28",14.1451,14.3415,13.3592,13.3592,2075900.0],["1995-06-29",13.3592,13.7522,12.9663,13.7522,260700.0],["1995-06-30",13.7522,14.3415,13.3592,13.9486,134200.0],["1995-07-03",14.1451,14.1451,13.3592,13.9486,53300.0],["1995-07-05",13.9486,14.3415,13.5557,14.3415,119700.0],["1995-07-06",14.3415,14.3415,13.7522,14.3415,72400.0],["1995-07-07",13.7522,16.5026,13.7522,16.3061,537900.0],["1995-07-10",15.7168,16.3061,15.3238,15.7168,250100.0],["1995-07-11",15.5203,15.7168,15.1274,15.1274,229300.0],["1995-07-12",15.1274,15.5203,15.1274,15.5203,119000.0],["1995-07-13",15.5203,17.2884,15.1274,16.699,270200.0],["1995-07-14",16.699,16.699,15.9132,16.5026,113900.0],["1995-07-17",16.8955,16.8955,15.9132,16.1097,131200.0],["1995-07-18",15.7168,16.1097,15.3238,15.7168,90800.0],["1995-07-19",14.3415,14.7345,13.1628,14.2433,218000.0],["1995-07-20",14.9309,15.1274,14.1451,14.7345,111800.0],["1995-07-21",14.1451,15.3238,14.1451,14.9309,63400.0],["1995-07-24",14.9309,16.5026,14.538,16.5026,138400.0],["1995-07-25",16.5026,17.092,16.1097,16.699,188200.0],["1995-07-26",16.6991,16.6991,16.3061,16.3061,62000.0],["1995-07-27",16.3061,16.699,16.3061,16.5026,134500.0],["1995-07-28",16.5026,16.5026,15.7168,16.1097,13700.0],["1995-07-31",15.7168,16.1097,14.9309,15.5203,44900.0],["1995-08-01",15.1274,15.3238,14.9309,15.3238,81600.0],["1995-08-02",15.1274,15.1274,13.5557,14.1451,201800.0],["1995-08-03",13.1628,13.9486,13.1628,13.3592,138000.0],["1995-08-04",13.5557,15.1274,13.3592,15.1274,208700.0],["1995-08-07",14.7345,15.1274,14.538,14.9309,66500.0],["1995-08-08",14.538,15.3238,14.538,15.0291,88700.0],["1995-08-09",15.1274,15.5203,14.1451,14.9309,126500.0],["1995-08-10",14.9309,14.9309,14.1451,14.2433,32300.0],["1995-08-11",14.538,14.7345,14.3415,14.538,32600.0],["1995-08-14",14.3415,14.9309,14.1451,14.538,111400.0],["1995-08-15",14.7345,14.7345,14.538,14.7345,21700.0],["1995-08-16",15.1274,15.9132,14.9309,15.9132,399300.0],["1995-08-17",15.5203,16.1097,15.5203,15.815,190600.0],["1995-08-18",15.7168,16.3061,14.9309,14.9309,82100.0],["1995-08-21",15.1274,15.1274,14.1451,14.1451,44200.0],["1995-08-22",14.538,14.538,13.1628,13.7522,142200.0],["1995-08-23",13.9486,15.3238,13.7522,14.9309,425000.0],["1995-08-24",15.1274,15.3238,14.7345,15.3238,117400.0],["1995-08-25",14.9309,15.3238,14.3415,14.538,59900.0],["1995-08-28",14.3415,14.7345,13.5557,13.7522,45800.0],["1995-08-29",14.1451,14.1451,13.1628,13.3592,187900.0],["1995-08-30",14.1451,14.1451,13.5557,14.1451,49500.0],["1995-08-31",14.1451,14.538,13.7522,14.1451,19000.0],["1995-09-01",14.1451,14.9309,13.8504,14.9309,106500.0],["1995-09-05",14.9309,15.3238,14.538,15.3238,78800.0],["1995-09-06",14.9309,16.1097,14.9309,15.7168,185900.0],["1995-09-07",15.7168,16.8955,15.7168,16.3061,252500.0],["1995-09-08",16.1097,16.5026,15.9132,15.9132,119800.0],["1995-09-11",16.1097,16.1097,15.5203,15.7168,51200.0],["1995-09-12",15.5203,16.8955,15.5203,16.3061,78600.0],["1995-09-13",16.3061,18.5654,16.3061,18.0743,398700.0],["1995-09-14",17.8778,18.2707,17.4849,17.8778,162100.0],["1995-09-15",17.2884,17.4849,16.2079,16.699,202300.0],["1995-09-18",16.5026,16.8955,15.9132,16.8955,68800.0],["1995-09-19",16.8955,16.8955,16.3061,16.8955,73000.0],["1995-09-20",16.5026,18.4672,16.5026,18.0743,153200.0],["1995-09-21",17.8778,18.2707,17.2884,18.2707,145200.0],["1995-09-22",17.2884,19.253,17.092,18.8601,124800.0],["1995-09-25",18.6636,19.0566,18.0743,18.4672,39100.0],["1995-09-26",18.2707,18.6636,17.092,17.4849,63600.0],["1995-09-27",16.6991,17.092,16.1097,16.3061,114000.0],["1995-09-28",16.8955,17.2884,16.3061,17.1902,170100.0],["1995-09-29",17.092,17.6814,16.8955,16.8955,54500.0],["1995-10-02",16.8955,17.4849,16.8955,17.4849,96900.0],["1995-10-03",17.092,17.4849,16.3061,16.4044,222800.0],["1995-10-04",15.9132,16.1097,13.3592,14.1451,400400.0],["1995-10-05",14.2433,14.538,13.7522,14.3415,89800.0],["1995-10-06",15.1274,15.1274,14.538,14.7345,49800.0],["1995-10-09",14.9309,14.9309,13.7522,13.8504,70900.0],["1995-10-10",12.9663,13.9486,12.7699,13.9486,178000.0],["1995-10-11",14.538,14.538,13.9486,14.1451,76900.0],["1995-10-12",14.538,14.7345,14.3415,14.538,29400.0],["1995-10-13",14.7345,15.1274,14.3415,14.9309,137700.0],["1995-10-16",15.1274,15.1274,14.3415,14.9309,91100.0],["1995-10-17",15.1274,15.1274,14.3906,14.7345,33500.0],["1995-10-18",15.5203,15.5203,14.9309,14.9309,49800.0],["1995-10-19",14.9309,15.1274,14.7345,15.1274,20600.0],["1995-10-20",14.7345,15.1274,14.7345,15.1274,42900.0],["1995-10-23",14.7345,15.1274,14.7345,14.9309,47200.0],["1995-10-24",15.1274,15.1274,14.7345,14.7345,4800.0],["1995-10-25",14.7345,14.9309,14.3415,14.538,71000.0],["1995-10-26",14.7345,14.7345,13.1628,13.9486,120700.0],["1995-10-27",13.9486,14.538,13.7522,14.1451,37700.0],["1995-10-30",14.3415,14.7345,14.3415,14.3415,105400.0],["1995-10-31",14.7345,14.7345,14.1451,14.1451,21400.0],["1995-11-01",14.538,14.538,13.5557,13.6539,58800.0],["1995-11-02",13.9486,14.3415,13.5557,14.3415,21000.0],["1995-11-03",14.3415,14.538,14.1451,14.538,32900.0],["1995-11-06",14.1451,15.5203,14.1451,15.1765,103200.0],["1995-11-07",14.538,15.1274,14.3415,14.7345,83900.0],["1995-11-08",14.538,15.1274,13.9486,14.2433,35600.0],["1995-11-09",14.7345,14.7345,13.9486,14.3415,54200.0],["1995-11-10",13.7522,14.3415,13.7522,13.7522,38300.0],["1995-11-13",13.9486,14.3415,13.7522,13.7522,32600.0],["1995-11-14",13.7522,13.7522,12.9663,13.3592,117900.0],["1995-11-15",14.1451,14.1451,13.261,13.3592,342200.0],["1995-11-16",13.7522,13.9486,13.3592,13.8504,67500.0],["1995-11-17",13.9486,14.1451,13.1628,13.1628,121500.0],["1995-11-20",13.1628,13.5557,13.1628,13.2119,54400.0],["1995-11-21",13.1628,13.3592,12.7699,13.1628,162300.0],["1995-11-22",13.1628,13.1628,12.7699,13.1628,44000.0],["1995-11-24",13.1628,13.1628,12.7699,12.7699,13000.0],["1995-11-27",12.7699,13.1628,12.5734,12.5734,188000.0],["1995-11-28",12.9663,12.9663,12.3769,12.5734,149900.0],["1995-11-29",12.7699,13.5557,12.7699,13.4575,115200.0],["1995-11-30",13.5557,13.5557,12.9663,13.3592,101200.0],["1995-12-01",12.9663,13.3592,12.9663,12.9663,99900.0],["1995-12-04",13.5557,13.7522,13.3592,13.3592,57300.0],["1995-12-05",13.7522,13.7522,13.1628,13.5557,36700.0],["1995-12-06",13.5557,13.5557,12.7699,13.1628,22700.0],["1995-12-07",12.7699,13.5557,12.7699,13.5557,107400.0],["1995-12-08",13.1628,13.5557,13.1628,13.3592,50400.0],["1995-12-11",13.3592,13.5557,12.9663,12.9663,29900.0],["1995-12-12",13.5557,13.5557,12.3769,12.3769,36600.0],["1995-12-13",12.3769,12.9663,12.3769,12.5734,21600.0],["1995-12-14",12.1805,12.5734,11.984,12.3769,132500.0],["1995-12-15",12.1805,12.3769,11.3946,11.4929,49200.0],["1995-12-18",11.3946,11.4929,10.2159,10.6088,139400.0],["1995-12-19",10.8053,10.8053,10.4124,10.4615,119000.0],["1995-12-20",10.5106,10.8053,10.4123,10.4123,177100.0],["1995-12-21",10.6088,10.8053,10.4123,10.8053,34100.0],["1995-12-22",10.8053,10.8053,10.4124,10.6088,388700.0],["1995-12-26",10.4123,10.8053,10.4123,10.707,211400.0],["1995-12-27",10.8053,11.0017,10.2159,10.6088,154300.0],["1995-12-28",10.4124,10.6088,10.4124,10.6088,22900.0],["1995-12-29",10.6088,10.8053,10.4123,10.4123,78800.0],["1996-01-02",10.8053,11.0017,10.8053,11.0017,22500.0],["1996-01-03",10.4123,10.4123,9.1354,9.2827,589000.0],["1996-01-04",9.2336,9.6265,9.2336,9.2336,91600.0],["1996-01-05",9.6265,9.6265,9.2336,9.6265,94200.0],["1996-01-08",9.823,9.823,9.6265,9.7247,12900.0],["1996-01-09",9.823,9.823,9.4301,9.6265,25600.0],["1996-01-10",9.6265,9.823,9.4301,9.823,53500.0],["1996-01-11",9.823,10.0194,9.6265,9.6265,26000.0],["1996-01-12",10.0194,10.0194,9.6265,9.7247,30200.0],["1996-01-15",9.6265,10.0194,9.6265,9.7247,37600.0],["1996-01-16",9.6265,9.823,9.4301,9.6265,12400.0],["1996-01-17",9.2336,9.6265,9.2336,9.43,114200.0],["1996-01-18",9.6265,9.6265,9.2336,9.5283,351000.0],["1996-01-19",9.6265,10.0194,9.5283,10.0194,37400.0],["1996-01-22",10.0194,10.0194,9.4301,9.6265,33000.0],["1996-01-23",9.823,9.823,9.2336,9.2336,74000.0],["1996-01-24",9.2336,9.823,9.2336,9.6265,145900.0],["1996-01-25",9.823,9.823,9.43,9.43,144000.0],["1996-01-26",9.6265,9.6265,9.2336,9.2336,30200.0],["1996-01-29",9.2336,9.6265,9.2336,9.2336,119000.0],["1996-01-30",9.1354,9.4301,9.0371,9.1354,160700.0],["1996-01-31",9.0371,9.43,9.0371,9.2336,53400.0],["1996-02-01",9.2336,10.2159,9.2336,10.2159,128500.0],["1996-02-02",10.6088,10.6088,10.2159,10.3141,130500.0],["1996-02-05",10.2159,10.8053,10.2159,10.8053,47200.0],["1996-02-06",11.0017,11.984,10.6088,11.984,113100.0],["1996-02-07",12.3769,12.5734,11.3946,11.3946,143900.0],["1996-02-08",11.1982,11.5911,10.8053,10.8053,48300.0],["1996-02-09",11.1982,11.1982,10.8053,10.8053,8900.0],["1996-02-12",10.8053,11.1982,10.8053,11.0017,27200.0],["1996-02-13",10.2159,10.6088,10.2159,10.6088,56800.0],["1996-02-14",10.6088,10.6088,9.823,9.823,32600.0],["1996-02-15",10.2159,10.2159,9.823,10.0194,6400.0],["1996-02-16",9.823,10.2159,9.7247,10.0194,27000.0],["1996-02-20",9.823,10.0194,9.6265,9.6265,49500.0],["1996-02-21",10.0194,11.0017,10.0194,11.0017,55800.0],["1996-02-22",10.6088,11.3946,10.6088,11.2964,93800.0],["1996-02-23",11.3946,11.7876,11.1982,11.7876,46800.0],["1996-02-26",11.3946,11.984,11.3946,11.5911,120200.0],["1996-02-27",11.3946,12.5734,11.3946,12.3769,145200.0],["1996-02-28",12.3769,12.3769,11.5911,11.5911,138600.0],["1996-02-29",11.6893,11.6893,11.0017,11.1982,33000.0],["1996-03-01",11.0017,11.0017,10.6088,10.6088,16700.0],["1996-03-04",10.8053,10.8053,10.4123,10.4123,5600.0],["1996-03-05",10.4123,10.8053,10.2159,10.3141,39600.0],["1996-03-06",10.4124,10.4124,9.4301,9.823,83000.0],["1996-03-07",9.4301,9.6265,9.2336,9.3318,89500.0],["1996-03-08",8.8407,9.6265,8.4478,9.43,94600.0],["1996-03-11",9.43,9.823,9.0371,9.2336,60500.0],["1996-03-12",9.6265,9.6265,8.8407,9.1354,51400.0],["1996-03-13",9.1354,9.1354,8.8407,8.8407,9000.0],["1996-03-14",9.0371,9.1354,8.6442,9.1354,29100.0],["1996-03-15",9.2336,9.2336,8.8407,9.0371,36700.0],["1996-03-18",9.2336,9.43,8.8407,9.43,111100.0],["1996-03-19",9.43,9.823,9.1354,9.43,255800.0],["1996-03-20",9.823,10.0194,9.6265,10.0194,56500.0],["1996-03-21",10.0194,10.0194,9.6265,9.6756,27600.0],["1996-03-22",9.6265,9.6265,9.2336,9.43,22800.0],["1996-03-25",9.6265,9.6265,8.4478,8.4478,118300.0],["1996-03-26",8.3495,8.6442,7.8584,8.4478,154300.0],["1996-03-27",8.8407,8.8407,8.2513,8.6442,22700.0],["1996-03-28",8.0548,8.8407,8.0548,8.6442,47400.0],["1996-03-29",8.6442,9.0371,8.6442,8.8407,32700.0],["1996-04-01",9.0371,9.43,8.6442,9.2336,55200.0],["1996-04-02",9.4301,9.4301,7.6619,8.0548,412900.0],["1996-04-03",8.2513,8.8407,8.0548,8.8407,165500.0],["1996-04-04",8.7424,9.0371,8.6442,8.7424,84300.0],["1996-04-08",8.2513,8.8407,8.0548,8.8407,87200.0],["1996-04-09",8.8407,9.2336,8.7424,9.0371,80800.0],["1996-04-10",8.8407,9.4301,8.6442,8.6442,34700.0],["1996-04-11",8.6442,8.8407,8.4478,8.4478,13200.0],["1996-04-12",8.8407,8.8407,8.4478,8.8407,10500.0],["1996-04-15",8.8407,9.0371,8.4478,9.0371,20900.0],["1996-04-16",9.2336,9.2336,8.8407,8.9389,29700.0],["1996-04-17",9.2336,9.2336,8.8407,9.0371,31100.0],["1996-04-18",9.2336,9.2336,8.8407,9.2336,32200.0],["1996-04-19",9.2336,9.823,9.2336,9.6265,28200.0],["1996-04-22",10.0194,11.1982,10.0194,10.6088,154200.0],["1996-04-23",10.6088,10.6088,10.0194,10.2159,236300.0],["1996-04-24",10.6088,10.8053,10.0194,10.4123,188700.0],["1996-04-25",10.4123,11.7876,10.4123,11.7876,240100.0],["1996-04-26",11.7876,11.7876,10.8053,10.9035,186800.0],["1996-04-29",11.0017,11.5911,10.8053,11.5911,70200.0],["1996-04-30",11.5911,11.8858,11.1982,11.7876,46300.0],["1996-05-01",11.7876,11.8858,11.3946,11.3946,68700.0],["1996-05-02",11.7876,11.8858,11.1982,11.1982,69300.0],["1996-05-03",11.1982,11.5911,11.0017,11.2964,63000.0],["1996-05-06",11.4929,11.4929,10.8053,11.1982,32700.0],["1996-05-07",10.9035,11.1982,10.8053,11.1982,35800.0],["1996-05-08",11.1982,11.1982,10.2159,10.6088,48600.0],["1996-05-09",10.4123,11.1982,10.4123,11.1982,60700.0],["1996-05-10",10.8053,11.3946,10.8053,11.0017,60800.0],["1996-05-13",11.1982,11.1982,10.4123,10.707,181600.0],["1996-05-14",10.707,11.0017,10.6088,10.6088,165600.0],["1996-05-15",10.9035,11.0017,10.6088,10.6088,29200.0],["1996-05-16",10.6088,11.0017,10.6088,10.707,78400.0],["1996-05-17",10.6088,10.9035,10.6088,10.707,119300.0],["1996-05-20",10.9035,11.5911,10.707,11.1982,165300.0],["1996-05-21",11.1982,11.8858,11.1982,11.6893,210800.0],["1996-05-22",11.8858,12.4752,11.6893,12.1805,391700.0],["1996-05-23",12.3769,12.3769,11.8858,11.8858,32800.0],["1996-05-24",12.2787,12.2787,11.4929,11.6893,95600.0],["1996-05-28",11.5911,11.7876,11.3946,11.4929,134000.0],["1996-05-29",11.2964,11.6893,10.707,11.1,32100.0],["1996-05-30",10.6088,11.3946,10.6088,11.3946,49700.0],["1996-05-31",11.5911,11.984,11.1982,11.984,44700.0],["1996-06-03",11.984,11.984,11.5911,11.5911,29800.0],["1996-06-04",11.5911,11.984,11.5911,11.8858,32400.0],["1996-06-05",11.5911,11.984,11.5911,11.7876,23300.0],["1996-06-06",11.7876,11.7876,11.1982,11.3946,30700.0],["1996-06-07",11.0017,11.1982,10.6088,11.1982,19300.0],["1996-06-10",11.1982,11.1982,10.6088,10.8053,113900.0],["1996-06-11",11.1982,11.1982,10.3141,10.3141,47800.0],["1996-06-12",10.6088,10.6088,10.2159,10.2159,20900.0],["1996-06-13",10.6088,10.6088,10.2159,10.6088,10000.0],["1996-06-14",10.6088,10.6088,10.2159,10.4123,30900.0],["1996-06-17",10.2159,10.4124,10.0194,10.2159,19400.0],["1996-06-18",9.823,10.2159,9.2336,9.43,61400.0],["1996-06-19",9.4301,9.4301,8.4478,8.9389,105000.0],["1996-06-20",8.6442,9.0371,8.6442,8.9389,33500.0],["1996-06-21",9.0371,9.4301,8.8407,9.3318,16700.0],["1996-06-24",9.0371,9.4301,8.3495,8.8407,84600.0],["1996-06-25",8.8407,8.8407,8.3986,8.8407,65300.0],["1996-06-26",8.6442,8.8407,8.3495,8.6442,73900.0],["1996-06-27",8.4478,8.7424,8.4478,8.5951,36200.0],["1996-06-28",8.7424,9.0371,8.546,9.0371,144700.0],["1996-07-01",9.0371,10.0194,8.8407,9.6265,68400.0],["1996-07-02",9.6265,10.0194,9.4301,9.7247,90400.0],["1996-07-03",9.6265,9.9212,9.4301,9.6265,53600.0],["1996-07-05",10.0194,10.0194,9.4301,10.0194,23000.0],["1996-07-08",9.823,10.4123,9.6265,10.3141,57100.0],["1996-07-09",10.6088,10.6088,10.2159,10.2159,57300.0],["1996-07-10",10.2159,10.3141,9.43,9.43,63100.0],["1996-07-11",9.7247,9.7247,8.546,8.546,46800.0],["1996-07-12",8.546,9.0371,8.0548,8.546,68600.0],["1996-07-15",8.7424,8.7424,8.0548,8.2513,33300.0],["1996-07-16",7.9566,8.0548,7.0725,7.6619,94200.0],["1996-07-17",7.8584,8.0548,7.6619,7.8584,48200.0],["1996-07-18",8.0548,8.0548,7.6619,8.0548,39200.0],["1996-07-19",8.0548,8.2513,7.6619,8.0548,47000.0],["1996-07-22",7.8584,8.2513,7.8584,8.2513,7300.0],["1996-07-23",8.0548,8.546,8.0548,8.4478,29700.0],["1996-07-24",8.0548,8.2513,7.269,7.5637,51300.0],["1996-07-25",7.5637,8.6442,7.269,8.6442,86200.0],["1996-07-26",8.2513,8.8407,8.2513,8.6442,52500.0],["1996-07-29",8.8407,9.823,8.4478,9.823,96900.0],["1996-07-30",10.0194,10.4123,9.823,9.9212,91000.0],["1996-07-31",9.9212,11.1982,9.9212,11.1982,117800.0],["1996-08-01",11.0017,11.1982,10.4123,10.8053,87200.0],["1996-08-02",11.1982,11.5911,10.8053,11.1982,55000.0],["1996-08-05",11.3946,11.3946,10.707,11.0508,51700.0],["1996-08-06",10.6088,11.1982,10.6088,11.0017,32600.0],["1996-08-07",10.9035,11.4929,10.6088,11.4929,38900.0],["1996-08-08",11.3946,11.3946,10.6088,10.9035,47600.0],["1996-08-09",10.6088,10.8053,10.2159,10.8053,17300.0],["1996-08-12",10.4123,11.1982,10.4123,11.1982,46600.0],["1996-08-13",10.8053,11.1982,10.6088,11.0017,61200.0],["1996-08-14",10.6088,11.1982,10.6088,11.0017,29100.0],["1996-08-15",11.0017,11.0017,10.6088,10.8053,28800.0],["1996-08-16",10.6088,11.0017,10.6088,11.0017,12400.0],["1996-08-19",10.6088,11.0017,10.6088,11.0017,6700.0],["1996-08-20",10.6088,11.1982,10.4123,11.1982,43600.0],["1996-08-21",10.8053,11.1982,10.8053,10.8544,21900.0],["1996-08-22",10.8053,11.1982,10.8053,11.0017,15200.0],["1996-08-23",10.8053,11.2964,10.8053,11.2964,66100.0],["1996-08-26",11.1982,11.3946,11.0017,11.1982,22000.0],["1996-08-27",11.0017,11.1982,10.4123,10.7562,60700.0],["1996-08-28",10.5106,10.5106,9.0371,9.823,139600.0],["1996-08-29",9.4301,9.823,9.2336,9.6265,26100.0],["1996-08-30",9.2336,9.6265,9.2336,9.6265,46600.0],["1996-09-03",9.0371,9.43,9.0371,9.43,47200.0],["1996-09-04",9.6265,10.0194,9.6265,10.0194,47000.0],["1996-09-05",10.0194,10.0194,9.6265,9.823,43500.0],["1996-09-06",9.823,10.1177,9.6265,9.823,47600.0],["1996-09-09",10.0194,10.0194,9.7247,9.9212,16400.0],["1996-09-10",9.7247,10.0194,9.7247,9.823,21100.0],["1996-09-11",9.7247,10.0194,9.6265,9.6265,10100.0],["1996-09-12",9.823,9.823,9.6265,9.6265,20900.0],["1996-09-13",9.7247,9.9212,9.43,9.43,34000.0],["1996-09-16",9.6265,9.6265,9.0371,9.0371,25500.0],["1996-09-17",9.4301,9.6265,9.0494,9.6265,64400.0],["1996-09-18",9.4301,9.6265,9.2336,9.3318,41000.0],["1996-09-19",9.6265,9.6265,9.0371,9.2336,64200.0],["1996-09-20",9.3318,9.3318,9.0371,9.2336,5500.0],["1996-09-23",9.0371,9.4301,9.0371,9.0371,52000.0],["1996-09-24",9.1354,9.43,9.0371,9.2336,19000.0],["1996-09-25",9.2336,10.0194,9.2336,9.6265,104300.0],["1996-09-26",10.1177,10.9035,10.0194,10.4615,99200.0],["1996-09-27",10.2159,10.4124,10.0194,10.2159,36300.0],["1996-09-30",10.2159,10.2159,9.9212,9.9212,4500.0],["1996-10-01",9.9212,10.1177,9.7247,9.7247,8600.0],["1996-10-02",9.9212,9.9212,9.5283,9.6756,13300.0],["1996-10-03",9.823,9.823,9.4301,9.7247,32400.0],["1996-10-04",10.1177,10.1177,9.7247,10.1177,36300.0],["1996-10-07",9.7247,10.1177,9.7247,9.7247,9600.0],["1996-10-08",9.7247,10.1177,9.7247,9.823,22400.0],["1996-10-09",9.7247,10.2159,9.7247,10.2159,33700.0],["1996-10-10",9.9212,10.4124,9.9212,10.2159,41300.0],["1996-10-11",10.3141,10.3141,9.9212,9.9212,17700.0],["1996-10-14",10.1668,10.2159,9.823,10.2159,7600.0],["1996-10-15",9.9212,10.2159,9.9212,10.2159,27000.0],["1996-10-16",10.3141,10.3141,10.0194,10.1177,18000.0],["1996-10-17",10.0194,10.2159,10.0194,10.0194,13800.0],["1996-10-18",10.0194,10.2159,9.7247,9.9212,27800.0],["1996-10-21",9.7247,9.9212,9.7247,9.7247,13600.0],["1996-10-22",9.6265,9.823,9.1354,9.3318,27500.0],["1996-10-23",9.0371,9.0371,8.4478,8.546,76100.0],["1996-10-24",8.8407,8.9389,8.2513,8.3495,32200.0],["1996-10-25",8.2513,8.7424,8.2513,8.546,67000.0],["1996-10-28",8.6442,8.6442,8.1531,8.2513,19000.0],["1996-10-29",8.4478,8.4478,7.6619,7.6619,87400.0],["1996-10-30",7.8584,7.8584,7.4655,7.4655,104500.0],["1996-10-31",7.7601,8.1531,7.5637,7.9566,103300.0],["1996-11-01",8.0548,8.0548,7.7601,8.0548,100800.0],["1996-11-04",8.0548,8.3495,7.9566,8.3495,106600.0],["1996-11-05",8.546,8.9389,8.3495,8.8407,158100.0],["1996-11-06",8.9389,10.4124,8.7424,10.1177,166200.0],["1996-11-07",10.3141,11.5911,10.3141,11.2964,272900.0],["1996-11-08",11.1982,11.3946,10.6088,10.9035,74100.0],["1996-11-11",10.9035,11.1,10.6211,11.0508,75000.0],["1996-11-12",11.1982,11.8858,10.9035,11.7876,141100.0],["1996-11-13",11.6893,11.984,11.4929,11.4929,146000.0],["1996-11-14",11.6893,11.6893,11.2964,11.3946,152000.0],["1996-11-15",11.3946,11.3946,11.2964,11.3946,88100.0],["1996-11-18",11.1982,11.4929,11.1982,11.3946,42800.0],["1996-11-19",11.2964,11.5911,11.1982,11.2964,55100.0],["1996-11-20",11.0017,11.0017,9.3318,9.43,450200.0],["1996-11-21",9.7247,10.3141,9.7247,10.2159,223600.0],["1996-11-22",10.3141,11.2964,10.3141,11.1,200300.0],["1996-11-25",11.0017,12.0823,11.0017,11.7876,388900.0],["1996-11-26",11.6893,11.984,11.1982,11.1982,96500.0],["1996-11-27",10.8053,11.0017,10.1177,10.4123,73500.0],["1996-11-29",10.6088,10.6088,10.3141,10.6088,13700.0],["1996-12-02",10.9035,11.4929,10.5106,11.4929,60400.0],["1996-12-03",11.4929,11.984,11.2964,11.5911,77100.0],["1996-12-04",11.4929,11.5911,11.2964,11.2964,56100.0],["1996-12-05",12.8681,13.6539,12.7699,13.1137,468800.0],["1996-12-06",12.5734,14.0468,12.2787,14.0468,277900.0],["1996-12-09",14.3415,15.3238,14.3415,15.3238,327000.0],["1996-12-10",15.9132,16.1097,15.0291,15.0291,245400.0],["1996-12-11",14.6362,14.7345,13.8504,14.0468,152300.0],["1996-12-12",14.538,14.6362,14.0468,14.0468,68800.0],["1996-12-13",13.6539,13.8504,13.261,13.5557,105000.0],["1996-12-16",13.1628,13.4575,13.1628,13.1628,47700.0],["1996-12-17",12.5734,12.9663,12.3769,12.9663,102600.0],["1996-12-18",12.9663,14.538,12.7699,14.2433,155500.0],["1996-12-19",14.4398,14.8327,14.1451,14.1451,91900.0],["1996-12-20",12.5734,13.1628,11.984,12.8681,314200.0],["1996-12-23",12.4752,13.0646,12.4752,12.7699,118500.0],["1996-12-24",12.6716,13.261,12.6716,13.0646,166600.0],["1996-12-26",12.9663,13.7522,12.9663,13.5557,148700.0],["1996-12-27",13.8504,13.9486,13.1628,13.1628,72900.0],["1996-12-30",13.0645,13.3592,12.7699,12.8681,99600.0],["1996-12-31",12.8681,13.1628,12.5734,12.8681,103400.0],["1997-01-02",12.8681,12.8681,12.3769,12.4752,59000.0],["1997-01-03",12.6716,13.3592,12.5734,13.3592,77900.0],["1997-01-06",13.5557,14.6362,13.3592,13.7522,250300.0],["1997-01-07",13.7522,14.0468,13.5557,14.0468,45100.0],["1997-01-08",14.1574,14.4398,13.9486,14.1451,114800.0],["1997-01-09",14.538,14.6362,14.1451,14.538,69400.0],["1997-01-10",14.3415,14.7345,14.0469,14.538,106100.0],["1997-01-13",14.7345,14.7345,14.3415,14.538,40200.0],["1997-01-14",14.538,14.7345,13.7522,14.1451,92900.0],["1997-01-15",14.4398,14.6362,14.3415,14.4398,108300.0],["1997-01-16",14.6362,14.6362,14.3415,14.6362,82700.0],["1997-01-17",14.6362,14.8327,14.3415,14.538,122800.0],["1997-01-20",14.8327,15.7168,14.6362,15.5203,186300.0],["1997-01-21",15.5203,15.9132,15.5203,15.5203,937300.0],["1997-01-22",15.5203,15.7168,14.538,14.9309,212200.0],["1997-01-23",14.9309,15.3238,13.9486,14.538,338300.0],["1997-01-24",14.538,14.6362,14.0469,14.1451,404800.0],["1997-01-27",13.9486,14.0468,13.0646,13.1137,153600.0],["1997-01-28",13.3592,13.6539,13.1628,13.3592,85200.0],["1997-01-29",13.3592,13.5557,13.0646,13.0646,115900.0],["1997-01-30",13.0646,13.4575,13.0646,13.261,71000.0],["1997-01-31",13.3592,13.6539,13.261,13.6539,185900.0],["1997-02-03",13.6539,13.6539,13.5557,13.6048,91000.0],["1997-02-04",13.5557,13.6539,13.5557,13.6539,39100.0],["1997-02-05",13.6539,13.6539,13.0646,13.261,73000.0],["1997-02-06",13.0646,13.4575,13.0646,13.261,73800.0],["1997-02-07",13.3592,13.4575,13.1628,13.4575,34600.0],["1997-02-10",13.4575,13.4575,13.0646,13.0646,36000.0],["1997-02-11",13.0646,13.3592,12.3769,12.3769,111600.0],["1997-02-12",12.5734,13.261,12.4752,13.1628,155000.0],["1997-02-13",13.4575,14.9309,13.261,14.8327,203000.0],["1997-02-14",14.8327,14.9309,14.4398,14.4398,105200.0],["1997-02-18",14.4398,14.6362,13.5557,13.6539,91500.0],["1997-02-19",13.6539,14.2433,13.6539,13.9486,110900.0],["1997-02-20",14.1451,14.2433,13.9486,13.9486,42900.0],["1997-02-21",13.9486,14.1451,13.8504,14.1451,33700.0],["1997-02-24",13.9486,14.0468,13.8504,13.9486,29900.0],["1997-02-25",14.0468,14.4398,13.9486,14.2433,133800.0],["1997-02-26",14.4398,15.5203,14.1451,15.0783,280400.0],["1997-02-27",15.1274,15.1274,14.538,14.9309,92100.0],["1997-02-28",14.7345,14.9309,14.4398,14.4398,40400.0],["1997-03-03",14.3415,14.9309,14.3415,14.538,105600.0],["1997-03-04",14.8327,15.1274,14.4398,14.8327,64900.0],["1997-03-05",15.1274,15.815,14.9309,15.5203,251200.0],["1997-03-06",16.1097,16.1097,15.3238,15.4221,236300.0],["1997-03-07",15.5203,15.5203,15.1274,15.1274,41700.0],["1997-03-10",15.1274,15.1274,14.8327,15.0291,49400.0],["1997-03-11",15.0291,15.0291,14.4398,14.4398,51500.0],["1997-03-12",14.7345,14.7345,14.3415,14.3415,60000.0],["1997-03-13",14.3415,14.6362,13.9486,13.9486,52100.0],["1997-03-14",14.0468,14.0468,13.3592,13.3592,46700.0],["1997-03-17",13.0646,13.0646,11.984,12.1805,147300.0],["1997-03-18",12.3769,12.9663,12.2787,12.4752,140400.0],["1997-03-19",11.8858,11.8858,11.5911,11.5911,115100.0],["1997-03-20",11.7876,12.3769,11.5911,12.2787,115200.0],["1997-03-21",12.4752,12.4752,12.0823,12.2787,50600.0],["1997-03-24",12.4752,12.4752,11.984,12.0823,36900.0],["1997-03-25",12.2787,12.6716,12.0823,12.3769,44000.0],["1997-03-26",12.2787,13.9486,12.2787,13.6539,94300.0],["1997-03-27",13.9486,13.9486,12.7699,12.819,75000.0],["1997-03-31",12.8681,12.8681,11.6893,11.6893,104900.0],["1997-04-01",12.0823,12.0823,11.7876,12.0823,20300.0],["1997-04-02",12.0823,12.0823,10.9035,10.9035,148000.0],["1997-04-03",10.9035,11.1982,10.9035,11.0017,58100.0],["1997-04-04",10.9035,12.1805,10.9035,11.8858,139200.0],["1997-04-07",12.2787,12.9663,12.0823,12.9663,110500.0],["1997-04-08",12.9663,13.3592,12.3769,12.6716,40900.0],["1997-04-09",12.6716,12.7699,11.6893,11.7876,156300.0],["1997-04-10",11.7876,12.3769,11.6893,12.1805,39800.0],["1997-04-11",12.0823,12.4752,11.6893,12.3769,80000.0],["1997-04-14",12.1805,12.3769,11.8858,11.8858,66000.0],["1997-04-15",12.1805,12.2787,11.6893,11.6893,74000.0],["1997-04-16",11.6893,11.7876,10.707,10.8053,169600.0],["1997-04-17",11.1,11.3946,10.9035,11.2964,40700.0],["1997-04-18",11.1,11.2964,10.9035,10.9035,80300.0],["1997-04-21",10.8053,11.0017,10.2159,10.2159,65000.0],["1997-04-22",10.4123,10.5106,10.0194,10.0194,75900.0],["1997-04-23",8.3495,10.2159,8.3495,9.7247,373400.0],["1997-04-24",9.823,11.4929,9.823,11.0017,194000.0],["1997-04-25",11.0017,11.1,10.707,11.0017,48900.0],["1997-04-28",11.0017,11.1,10.707,11.0017,50800.0],["1997-04-29",11.2964,11.5911,10.6088,10.6088,89600.0],["1997-04-30",10.3141,11.0017,9.823,10.707,95800.0],["1997-05-01",10.9035,11.3946,10.707,11.1,66500.0],["1997-05-02",11.3946,11.8858,11.1982,11.7384,88500.0],["1997-05-05",11.5911,12.3769,11.5911,12.1805,196800.0],["1997-05-06",11.984,13.3592,11.984,12.7699,145300.0],["1997-05-07",12.7699,13.1628,12.3769,12.5734,178800.0],["1997-05-08",12.7699,12.9663,12.5734,12.7699,22700.0],["1997-05-09",12.7699,13.1628,12.6716,12.7699,84400.0],["1997-05-12",13.1628,13.1628,12.7699,13.1628,68000.0],["1997-05-13",13.1628,13.1628,12.5734,12.7699,100700.0],["1997-05-14",13.0646,13.0646,12.7699,12.7699,13400.0],["1997-05-15",12.7699,13.8504,12.7699,13.4575,86800.0],["1997-05-16",13.5557,13.7522,13.1628,13.4575,51700.0],["1997-05-19",13.4575,13.9486,13.4575,13.7522,62400.0],["1997-05-20",13.6539,13.7522,13.4575,13.7522,42000.0],["1997-05-21",13.5557,13.8504,13.5557,13.8504,35600.0],["1997-05-22",13.6539,13.8504,13.4575,13.5066,63800.0],["1997-05-23",13.7522,13.7522,13.4575,13.4575,39400.0],["1997-05-27",13.4575,13.9486,13.4575,13.7522,48800.0],["1997-05-28",13.7522,13.7522,13.5557,13.5557,60700.0],["1997-05-29",13.5557,13.8504,13.5557,13.703,134500.0],["1997-05-30",13.1628,13.5557,13.1628,13.5557,176100.0],["1997-06-02",13.3592,13.7522,13.3592,13.5557,16400.0],["1997-06-03",13.4575,13.6539,13.3592,13.4084,20700.0],["1997-06-04",13.3592,13.6539,13.261,13.261,15200.0],["1997-06-05",13.261,14.0468,13.261,13.7522,153300.0],["1997-06-06",13.7522,14.7345,13.7522,14.6362,178600.0],["1997-06-09",14.4398,14.9309,14.4398,14.7345,114600.0],["1997-06-10",14.4398,14.6362,14.2433,14.4398,116100.0],["1997-06-11",14.2433,14.3415,13.8504,13.9486,95000.0],["1997-06-12",13.8504,14.1451,13.6539,13.9486,39500.0],["1997-06-13",13.9486,14.1451,13.8504,14.0468,77000.0],["1997-06-16",13.8504,13.9486,13.7522,13.7522,27200.0],["1997-06-17",13.6539,14.0468,13.6539,13.6539,13400.0],["1997-06-18",13.5557,14.0468,13.5557,13.5557,39900.0],["1997-06-19",13.9486,14.3415,13.7522,13.9486,80300.0],["1997-06-20",13.9486,14.6362,13.9486,14.3415,82700.0],["1997-06-23",14.538,14.7345,14.4398,14.4398,82600.0],["1997-06-24",14.538,14.9309,14.538,14.7345,46000.0],["1997-06-25",14.8327,15.2256,14.538,14.8327,88100.0],["1997-06-26",14.8327,15.1274,14.8327,14.8818,69700.0],["1997-06-27",14.8818,15.4221,14.8818,15.3238,46700.0],["1997-06-30",15.0291,15.3238,15.0291,15.1274,42600.0],["1997-07-01",15.2256,16.0114,14.9309,15.7168,196800.0],["1997-07-02",15.5203,15.9132,15.3238,15.3238,99900.0],["1997-07-03",15.5203,16.1097,15.5203,15.9132,168700.0],["1997-07-07",15.815,16.1097,15.5203,15.9132,100400.0],["1997-07-08",15.7168,15.9132,15.5203,15.5694,61300.0],["1997-07-09",15.9132,15.9132,15.5203,15.9132,91100.0],["1997-07-10",15.7168,16.2079,15.7168,16.2079,85500.0],["1997-07-11",16.2079,18.4672,16.0114,17.4849,320900.0],["1997-07-14",17.4849,18.7619,17.3867,18.0743,193300.0],["1997-07-15",18.1725,18.2707,17.7796,17.8778,124000.0],["1997-07-16",17.8778,18.8601,17.8778,18.5654,100100.0],["1997-07-17",18.8601,19.1548,18.6636,18.6636,89100.0],["1997-07-18",18.6636,18.6636,17.7796,18.0743,127400.0],["1997-07-21",18.1725,19.5477,18.0743,18.6636,185900.0],["1997-07-22",18.6636,18.9583,18.4672,18.4672,68400.0],["1997-07-23",18.4672,19.253,17.5831,19.1548,201600.0],["1997-07-24",19.253,21.9052,18.9583,21.6105,312200.0],["1997-07-25",21.5123,23.1822,21.3158,21.9052,581600.0],["1997-07-28",21.9052,22.0035,20.7265,21.2176,219700.0],["1997-07-29",21.0212,21.0212,19.5477,20.0389,260000.0],["1997-07-30",19.8424,20.0389,19.253,19.7442,164100.0],["1997-07-31",19.6459,22.1017,19.5477,21.6105,256100.0],["1997-08-01",21.7088,22.4946,20.9229,21.3158,178200.0],["1997-08-04",21.4141,21.5123,20.2353,21.2176,124300.0],["1997-08-05",21.1194,21.7088,21.0212,21.5123,117300.0],["1997-08-06",21.5614,23.3787,21.5123,23.1822,438100.0],["1997-08-07",23.3787,24.361,23.1822,24.2627,262400.0],["1997-08-08",23.1822,23.968,22.1999,23.084,302800.0],["1997-08-11",22.9858,23.1822,22.5928,22.9858,78900.0],["1997-08-12",22.9858,23.2804,22.0035,22.2981,53200.0],["1997-08-13",23.6734,24.7539,23.4769,24.4592,257900.0],["1997-08-14",24.361,24.7539,23.7716,24.0663,141700.0],["1997-08-15",23.5751,23.7716,22.5928,22.6911,64600.0],["1997-08-18",22.6911,23.3787,22.5928,23.1822,40300.0],["1997-08-19",23.1822,23.8698,23.1822,23.4278,122200.0],["1997-08-20",23.2804,25.5397,23.1822,25.5397,214300.0],["1997-08-21",25.3433,28.9778,25.3433,28.8795,601600.0],["1997-08-22",27.5043,29.4689,27.4061,28.6831,392900.0],["1997-08-25",28.6831,30.6477,27.7008,30.4021,319900.0],["1997-08-26",29.9601,31.2371,29.6654,29.7636,214500.0],["1997-08-27",29.7636,30.2548,27.799,28.0937,290100.0],["1997-08-28",26.8167,27.5043,26.1291,26.9149,162400.0],["1997-08-29",26.9149,27.5043,26.9149,27.4552,26600.0],["1997-09-02",27.4061,29.076,27.4061,28.4866,83900.0],["1997-09-03",27.9955,28.2902,27.2096,27.2096,69900.0],["1997-09-04",27.1114,27.8972,27.0132,27.3079,45200.0],["1997-09-05",27.3079,28.2902,27.2096,27.8972,43800.0],["1997-09-08",27.799,28.2902,26.0309,26.4238,115100.0],["1997-09-09",26.2273,26.4238,25.3433,25.8344,174900.0],["1997-09-10",25.8344,25.9326,25.5397,25.7362,70100.0],["1997-09-11",25.8344,27.8972,25.5397,27.357,204600.0],["1997-09-12",27.6026,28.0937,26.9149,27.4061,93700.0],["1997-09-15",27.4061,27.4061,25.9326,26.3256,69900.0],["1997-09-16",26.3256,27.0132,26.1291,26.9641,124100.0],["1997-09-17",27.3079,29.3707,27.1114,28.8304,209900.0],["1997-09-18",28.6831,29.6654,28.6831,29.3707,78500.0],["1997-09-19",29.6654,30.4512,29.3707,29.8618,2437600.0],["1997-09-22",30.0583,30.353,29.6654,29.7636,324700.0],["1997-09-23",29.9601,29.9601,28.9778,29.1742,265700.0],["1997-09-24",29.076,29.3707,28.4866,28.6831,370300.0],["1997-09-25",28.8795,28.8795,27.7008,27.8972,307000.0],["1997-09-26",27.8972,29.1742,27.8972,29.1742,80300.0],["1997-09-29",28.8795,30.0092,28.7813,30.0092,85200.0],["1997-09-30",29.7636,31.0406,29.7636,30.1565,227200.0],["1997-10-01",30.2548,30.4512,29.4689,29.518,164500.0],["1997-10-02",29.3707,29.3707,28.6831,29.2233,49500.0],["1997-10-03",29.2725,29.6654,28.8795,29.2725,79300.0],["1997-10-06",28.7813,28.8795,27.6025,27.7253,111000.0],["1997-10-07",28.1919,28.2901,27.7008,27.8236,214900.0],["1997-10-08",27.799,29.1251,27.7008,28.3884,148100.0],["1997-10-09",28.4866,30.353,28.2902,30.1565,276100.0],["1997-10-10",29.7636,30.5494,29.7636,30.2056,160300.0],["1997-10-13",29.9601,31.3353,29.9601,31.1879,158300.0],["1997-10-14",30.9424,31.2371,29.4689,29.7145,266300.0],["1997-10-15",28.9778,31.1879,28.8795,31.1879,157000.0],["1997-10-16",31.4335,32.3176,29.4689,29.518,505300.0],["1997-10-17",29.3707,29.4689,24.8521,25.8344,747400.0],["1997-10-20",27.3079,27.3079,24.5574,25.4906,460000.0],["1997-10-21",25.9326,27.7499,25.7362,27.5043,211400.0],["1997-10-22",27.4061,27.7008,25.9326,26.3256,114300.0],["1997-10-23",25.0486,26.1291,24.9503,25.2941,113800.0],["1997-10-24",25.245,25.7362,20.3336,20.3827,1086300.0],["1997-10-27",19.6459,19.7442,15.7168,17.6813,868300.0],["1997-10-28",15.815,21.4141,15.3238,21.2176,1027200.0],["1997-10-29",21.5123,21.807,17.6814,18.369,390100.0],["1997-10-30",16.5026,18.6636,16.1097,16.5026,290500.0],["1997-10-31",17.8778,18.369,16.8955,17.4358,290600.0],["1997-11-03",18.5654,19.8424,17.976,19.4004,174600.0],["1997-11-04",18.9583,19.8424,18.1725,19.8424,314100.0],["1997-11-05",20.4318,20.4318,19.3512,19.3512,249500.0],["1997-11-06",19.253,19.8424,18.2707,18.3935,92200.0],["1997-11-07",18.0743,18.4672,17.2884,17.6813,114500.0],["1997-11-10",17.6813,18.1725,17.2884,17.6813,322700.0],["1997-11-11",17.8778,18.7619,17.2884,17.6813,125800.0],["1997-11-12",16.7973,17.6813,16.699,16.699,149000.0],["1997-11-13",17.6813,17.8778,14.9309,15.0291,556600.0],["1997-11-14",16.5026,17.1902,15.7168,17.1902,1241100.0],["1997-11-17",17.8778,18.5654,17.6813,18.1725,545500.0],["1997-11-18",18.4672,18.4672,17.5831,17.5831,105500.0],["1997-11-19",17.3375,17.6813,16.1097,16.4044,165600.0],["1997-11-20",16.1097,16.9937,16.1097,16.8955,164700.0],["1997-11-21",16.9937,17.4849,16.9937,16.9937,472900.0],["1997-11-24",16.7973,17.2393,15.3238,15.7168,174700.0],["1997-11-25",15.815,16.8955,15.7168,16.8955,178800.0],["1997-11-26",16.9937,16.9937,16.6008,16.699,75700.0],["1997-11-28",17.092,17.092,16.699,16.699,5600.0],["1997-12-01",16.5026,18.0743,16.5026,17.8287,126300.0],["1997-12-02",18.0743,18.0743,15.9623,16.1097,131100.0],["1997-12-03",16.2079,16.2079,14.7345,15.5203,307300.0],["1997-12-04",15.7167,15.7167,14.7345,15.2256,163300.0],["1997-12-05",15.2256,15.2256,14.7345,15.0291,128900.0],["1997-12-08",15.0291,15.3238,14.9309,15.0783,158100.0],["1997-12-09",15.3238,15.3238,14.7345,14.7836,171900.0],["1997-12-10",14.7836,14.7836,12.7699,13.261,357800.0],["1997-12-11",12.3769,12.7699,11.4929,11.7384,574200.0],["1997-12-12",11.7876,11.7876,9.823,10.1177,907600.0],["1997-12-15",9.823,11.6893,9.7247,11.2964,407300.0],["1997-12-16",11.8858,12.3769,11.6402,12.0823,242100.0],["1997-12-17",12.5734,13.0645,12.1805,12.5243,376700.0],["1997-12-18",12.5243,12.5734,12.1314,12.3278,172600.0],["1997-12-19",12.0823,13.9486,11.7876,13.5557,143900.0],["1997-12-22",13.9486,14.0468,12.0823,13.0646,223500.0],["1997-12-23",12.7699,13.261,12.7699,13.1382,108100.0],["1997-12-24",12.9663,13.261,12.9663,13.1628,27800.0],["1997-12-26",13.3592,13.5557,13.0645,13.3592,53100.0],["1997-12-29",13.5557,13.7522,13.1628,13.4575,94000.0],["1997-12-30",13.4575,13.7522,13.261,13.4084,95400.0],["1997-12-31",13.3592,14.538,13.261,14.4398,180700.0],["1998-01-02",14.3415,14.3415,14.0468,14.096,121100.0],["1998-01-05",14.0469,15.1274,13.9486,14.1451,158100.0],["1998-01-06",14.4398,14.4398,13.0646,13.1628,106300.0],["1998-01-07",12.9663,13.3592,12.7699,13.0646,108300.0],["1998-01-08",12.9663,13.1628,12.9172,12.9172,40300.0],["1998-01-09",12.9663,13.0646,11.4929,11.6402,145500.0],["1998-01-12",11.0017,12.5734,10.4123,12.5734,178000.0],["1998-01-13",13.1628,13.5557,12.6716,13.1628,45500.0],["1998-01-14",13.3592,13.8504,13.261,13.3592,47700.0],["1998-01-15",13.1628,14.0468,13.1628,13.7522,55900.0],["1998-01-16",13.9486,13.9486,12.8681,12.9663,63400.0],["1998-01-20",11.2964,11.7876,10.7562,11.7876,1021300.0],["1998-01-21",11.5911,13.1628,11.3946,12.7699,441600.0],["1998-01-22",12.0823,12.6716,11.984,11.984,302200.0],["1998-01-23",11.7876,12.2787,11.4929,11.6893,315100.0],["1998-01-26",11.6893,11.6893,11.1982,11.5911,143500.0],["1998-01-27",11.1982,11.6402,11.1982,11.542,216400.0],["1998-01-28",11.5911,11.7876,11.4929,11.7876,102100.0],["1998-01-29",11.7876,12.7699,11.5911,12.5243,245000.0],["1998-01-30",12.7699,12.8681,12.4752,12.7699,36800.0],["1998-02-02",12.6716,13.0645,12.6716,12.819,73600.0],["1998-02-03",12.9663,13.5557,12.6716,13.3592,107100.0],["1998-02-04",13.3592,14.1451,12.8681,13.7522,139900.0],["1998-02-05",13.7522,13.8504,12.9663,13.2119,64800.0],["1998-02-06",13.0645,13.4575,13.0645,13.3592,44700.0],["1998-02-09",13.7522,13.7522,12.5734,12.5734,87800.0],["1998-02-10",12.7699,13.3592,12.7699,13.3592,114000.0],["1998-02-11",13.1628,14.0468,13.1628,13.6539,270800.0],["1998-02-12",13.6048,13.8504,13.0645,13.8504,151800.0],["1998-02-13",13.8504,13.8504,13.0646,13.261,115500.0],["1998-02-17",13.261,13.5557,13.0646,13.1628,97000.0],["1998-02-18",13.1628,13.5557,13.0645,13.5557,44700.0],["1998-02-19",13.5557,13.6539,13.261,13.5557,104200.0],["1998-02-20",13.4575,13.7522,13.261,13.5557,96800.0],["1998-02-23",13.3592,13.6539,13.3592,13.4575,125600.0],["1998-02-24",13.261,13.5557,13.1628,13.5557,80000.0],["1998-02-25",13.4575,14.6362,13.3592,14.3415,169500.0],["1998-02-26",14.4398,14.4398,13.8504,14.2433,89900.0],["1998-02-27",14.2433,14.3415,13.8504,13.8995,81600.0],["1998-03-02",14.1451,14.1451,13.5557,13.6539,74000.0],["1998-03-03",13.5557,13.5557,12.5734,12.9663,131900.0],["1998-03-04",12.9663,13.0154,12.1805,12.5243,138100.0],["1998-03-05",11.7876,12.3769,11.7876,12.2296,224600.0],["1998-03-06",12.1805,12.5734,12.0823,12.1314,121100.0],["1998-03-09",12.0823,12.0823,11.4929,11.6402,52300.0],["1998-03-10",11.7876,12.1805,11.4929,11.8367,146800.0],["1998-03-11",11.7876,12.2787,11.7876,11.984,103000.0],["1998-03-12",11.984,12.1805,11.8367,11.8367,13800.0],["1998-03-13",11.8367,12.1805,11.4929,11.7876,348400.0],["1998-03-16",11.7876,12.1805,11.0017,11.1982,286700.0],["1998-03-17",10.8053,12.2787,10.2159,12.1314,421400.0],["1998-03-18",11.8858,12.0823,10.9035,11.2964,138100.0],["1998-03-19",11.3946,11.3946,11.1491,11.1982,74400.0],["1998-03-20",11.2964,11.7876,11.1982,11.3946,74700.0],["1998-03-23",11.2964,11.5911,11.1982,11.542,59700.0],["1998-03-24",11.5911,12.4752,11.4929,12.4752,142700.0],["1998-03-25",12.7699,12.7699,11.8858,12.1805,167200.0],["1998-03-26",12.1314,12.2787,11.8858,12.0823,46600.0],["1998-03-27",12.0331,12.2296,11.8367,12.1805,347900.0],["1998-03-30",12.1805,12.3769,12.1805,12.1805,48500.0],["1998-03-31",12.1805,12.4752,12.1805,12.3769,22400.0],["1998-04-01",12.0823,12.3769,12.0823,12.2787,43500.0],["1998-04-02",12.1805,12.4752,12.1805,12.1805,74700.0],["1998-04-03",12.1805,12.5734,11.8858,11.9349,40100.0],["1998-04-06",11.8858,12.0823,11.1982,11.5911,62900.0],["1998-04-07",11.3946,11.3946,10.8053,10.9035,49700.0],["1998-04-08",10.8053,11.1982,10.4123,10.7562,213500.0],["1998-04-09",11.0017,11.0017,10.5106,10.707,65800.0],["1998-04-13",10.8053,10.9035,10.4124,10.4615,56000.0],["1998-04-14",10.4123,10.6088,10.3141,10.5106,73900.0],["1998-04-15",10.3141,11.1,10.3141,10.8053,159000.0],["1998-04-16",10.8053,10.8053,10.2159,10.4123,99800.0],["1998-04-17",10.3141,11.8858,10.3141,11.6893,463300.0],["1998-04-20",12.0823,12.2296,11.7876,11.984,520200.0],["1998-04-21",12.0331,12.2296,11.8858,12.1805,361000.0],["1998-04-22",12.1805,13.0891,11.8858,13.0646,383000.0],["1998-04-23",13.0646,13.7522,12.8681,13.0646,202200.0],["1998-04-24",13.1628,13.1628,12.4752,12.8681,56100.0],["1998-04-27",12.5734,12.5734,11.8858,12.3769,72100.0],["1998-04-28",12.1805,12.5734,11.8858,11.984,242700.0],["1998-04-29",12.0823,12.1314,11.984,12.0823,438200.0],["1998-04-30",12.1805,12.2787,11.8858,11.8858,140900.0],["1998-05-01",11.984,12.5734,11.8858,12.3278,139100.0],["1998-05-04",12.4752,12.5734,12.2787,12.2787,102700.0],["1998-05-05",12.2787,12.4752,12.1805,12.4752,114300.0],["1998-05-06",12.4752,12.4752,12.3769,12.3769,90700.0],["1998-05-07",12.3769,12.4752,12.1805,12.1805,51400.0],["1998-05-08",12.0823,12.2787,11.984,12.1314,102900.0],["1998-05-11",12.2787,12.2787,11.984,11.984,137700.0],["1998-05-12",12.0823,12.1805,12.0823,12.1805,85900.0],["1998-05-13",12.0823,12.0823,11.7876,11.7876,86000.0],["1998-05-14",11.5911,11.8858,11.2964,11.5911,175200.0],["1998-05-15",11.8858,11.8858,11.4929,11.7384,38700.0],["1998-05-18",11.4929,11.7876,11.4929,11.4929,64800.0],["1998-05-19",11.5911,11.7876,11.3946,11.4929,35300.0],["1998-05-20",11.4929,11.7876,11.4929,11.7384,48600.0],["1998-05-21",11.4929,11.7385,11.1,11.2964,61500.0],["1998-05-22",11.1982,11.1982,11.0508,11.1491,39100.0],["1998-05-26",11.0508,11.1,10.0194,10.265,231000.0],["1998-05-27",9.823,10.707,9.823,10.2159,140000.0],["1998-05-28",10.3632,10.4124,10.1177,10.2159,21400.0],["1998-05-29",10.1668,10.4124,10.1177,10.1177,42300.0],["1998-06-01",10.4123,10.4123,9.7247,9.9212,97000.0],["1998-06-02",9.9703,9.9703,9.823,9.9703,114500.0],["1998-06-03",10.0194,10.1177,9.9212,9.9212,205200.0],["1998-06-04",9.9212,10.1177,9.823,10.0685,40200.0],["1998-06-05",9.823,11.0017,9.823,10.6579,94200.0],["1998-06-08",11.0017,11.2964,10.6088,10.6088,85500.0],["1998-06-09",10.6088,10.707,10.3632,10.5106,25500.0],["1998-06-10",9.9212,10.2159,9.7247,9.823,51100.0],["1998-06-11",9.823,9.823,9.3318,9.43,38900.0],["1998-06-12",9.4301,9.4301,8.988,9.3318,99600.0],["1998-06-15",9.3318,9.3809,9.0371,9.0371,50700.0],["1998-06-16",8.9389,9.4301,8.9389,9.2827,58800.0],["1998-06-17",9.4792,10.1177,9.4792,9.7739,66600.0],["1998-06-18",9.9212,9.9212,9.5283,9.5283,48900.0],["1998-06-19",9.7247,9.9212,9.5283,9.6265,32300.0],["1998-06-22",9.9703,9.9703,9.6265,9.6265,9900.0],["1998-06-23",9.6265,10.0194,9.4301,9.6265,40900.0],["1998-06-24",9.4301,9.6265,9.3318,9.3318,40100.0],["1998-06-25",9.3318,9.823,9.3318,9.7247,16700.0],["1998-06-26",9.823,9.823,9.2336,9.2827,20300.0],["1998-06-29",9.5774,10.3141,9.2827,10.1668,92400.0],["1998-06-30",10.3141,10.9035,10.2159,10.2159,146200.0],["1998-07-01",10.3141,10.4123,10.0194,10.0194,24700.0],["1998-07-02",10.0194,10.0194,9.3318,9.4792,117900.0],["1998-07-06",9.43,9.4792,8.9389,9.2336,663800.0],["1998-07-07",9.2336,9.5283,9.0371,9.1354,137300.0],["1998-07-08",9.4792,9.4792,8.988,9.1354,61700.0],["1998-07-09",9.4301,9.4301,8.9389,9.0371,61100.0],["1998-07-10",9.0371,9.0371,8.6442,8.6442,55700.0],["1998-07-13",8.546,8.6442,8.2513,8.3495,254800.0],["1998-07-14",8.2513,8.6933,7.8584,7.8584,135600.0],["1998-07-15",8.0548,8.4478,7.7601,8.3495,152400.0],["1998-07-16",8.3004,8.4969,8.2513,8.3004,161500.0],["1998-07-17",8.3986,8.3986,8.0548,8.2513,38000.0],["1998-07-20",8.1531,8.3004,8.0548,8.0548,9500.0],["1998-07-21",8.0548,8.1531,8.0548,8.0548,43500.0],["1998-07-22",8.0548,8.1531,7.6619,8.0548,56200.0],["1998-07-23",7.8584,8.4478,7.8584,8.2513,307100.0],["1998-07-24",8.2513,8.3495,7.6619,7.7601,51600.0],["1998-07-27",7.8584,7.9566,7.4655,7.7601,52100.0],["1998-07-28",7.6619,8.1531,7.5637,8.1531,52200.0],["1998-07-29",8.0548,8.2513,7.8584,7.8584,40500.0],["1998-07-30",7.8584,7.9566,7.5637,7.5637,57500.0],["1998-07-31",7.6619,7.9566,7.4655,7.8093,43200.0],["1998-08-03",7.8584,7.8584,7.4655,7.5637,52100.0],["1998-08-04",7.4655,7.6619,6.6796,6.7778,141700.0],["1998-08-05",6.9743,7.1708,6.5814,6.7778,170500.0],["1998-08-06",6.6796,7.3672,6.6796,7.3672,66000.0],["1998-08-07",7.4655,8.3986,7.3672,8.1531,57500.0],["1998-08-10",8.0548,8.2513,7.8584,7.8584,59400.0],["1998-08-11",7.6619,7.9566,7.4655,7.9075,35300.0],["1998-08-12",8.0548,8.2513,7.6619,7.7601,54500.0],["1998-08-13",7.6619,7.6619,6.9743,7.269,53000.0],["1998-08-14",7.5637,7.6619,7.0725,7.0725,34700.0],["1998-08-17",7.0234,7.269,6.9743,7.0725,7700.0],["1998-08-18",7.4163,8.2513,7.1708,8.0548,174500.0],["1998-08-19",8.3495,8.546,8.0548,8.0548,41500.0],["1998-08-20",8.0548,8.2513,7.5146,7.6619,37700.0],["1998-08-21",7.5637,7.5637,7.1708,7.4655,52500.0],["1998-08-24",7.5637,7.5637,7.269,7.3672,11400.0],["1998-08-25",7.5637,7.7601,7.1708,7.2199,27800.0],["1998-08-26",7.0725,7.4655,7.0725,7.2199,36700.0],["1998-08-27",6.9743,7.2199,6.9743,7.1708,141900.0],["1998-08-28",7.0234,7.1708,6.9743,7.0725,71500.0],["1998-08-31",6.9743,7.1708,6.4832,6.4832,151500.0],["1998-09-01",6.5814,6.8761,6.4832,6.6796,175100.0],["1998-09-02",6.6796,6.6796,6.4832,6.6796,145200.0],["1998-09-03",6.6796,6.6796,6.3849,6.3849,69100.0],["1998-09-04",6.4832,6.6305,6.2867,6.4832,141800.0],["1998-09-08",6.5814,7.0725,6.5814,7.0725,282500.0],["1998-09-09",6.9743,7.1708,6.7287,7.1708,183700.0],["1998-09-10",6.7779,6.9743,6.5814,6.7287,552700.0],["1998-09-11",6.6796,7.0725,6.4832,6.4832,45500.0],["1998-09-14",6.8761,6.9743,6.5814,6.8761,52600.0],["1998-09-15",6.8761,6.8761,6.6796,6.6796,21200.0],["1998-09-16",6.5814,6.6796,6.3849,6.5814,31700.0],["1998-09-17",6.2867,7.3672,6.2867,7.0725,98400.0],["1998-09-18",7.0234,7.1708,6.7779,6.9743,25000.0],["1998-09-21",6.9743,7.0725,6.7287,6.9743,41200.0],["1998-09-22",7.0725,7.3672,7.0725,7.269,90000.0],["1998-09-23",7.3672,7.5637,7.3181,7.49,34800.0],["1998-09-24",7.5637,7.8093,7.4655,7.6128,95300.0],["1998-09-25",7.5637,7.5637,7.3672,7.4655,42500.0],["1998-09-28",8.6442,8.7424,8.0548,8.104,236800.0],["1998-09-29",8.104,8.104,7.5637,7.8093,164100.0],["1998-09-30",7.9566,8.0057,7.5637,7.8093,28900.0],["1998-10-01",7.7601,7.7601,7.4655,7.6619,102900.0],["1998-10-02",7.4655,7.6619,7.3672,7.5637,39900.0],["1998-10-05",7.5146,7.7601,7.3672,7.4655,89600.0],["1998-10-06",7.6619,8.0548,7.5637,7.711,71700.0],["1998-10-07",7.711,7.711,6.8761,7.0725,146800.0],["1998-10-08",6.9743,7.0725,6.5814,6.5814,149500.0],["1998-10-09",6.5814,6.9743,6.4832,6.7778,147600.0],["1998-10-12",6.9743,7.1708,6.6796,6.7287,299000.0],["1998-10-13",6.6796,7.0725,6.6796,6.827,31700.0],["1998-10-14",6.827,7.1708,6.827,6.9743,96800.0],["1998-10-15",7.1217,7.1217,6.8761,7.1217,99600.0],["1998-10-16",7.1708,7.3181,7.0725,7.269,74700.0],["1998-10-19",7.4655,7.7601,7.269,7.7601,105700.0],["1998-10-20",7.9566,8.9389,7.8584,8.2513,193600.0],["1998-10-21",8.0548,8.546,7.7601,8.4478,70700.0],["1998-10-22",8.2513,10.6088,8.0548,10.5106,365200.0],["1998-10-23",10.8053,11.1982,9.9212,10.2159,648600.0],["1998-10-26",10.1177,10.3632,9.8721,10.0194,161000.0],["1998-10-27",10.0194,10.0685,8.8407,8.9389,279500.0],["1998-10-28",8.8407,9.0371,8.6442,8.9389,215200.0],["1998-10-29",9.0371,9.5283,8.9389,9.2827,158300.0],["1998-10-30",9.6265,9.9212,9.3318,9.6265,211200.0],["1998-11-02",9.7247,10.3141,9.2336,9.9212,139700.0],["1998-11-03",9.9212,9.9212,9.6265,9.7247,52900.0],["1998-11-04",9.7247,10.8053,9.7247,10.2159,235700.0],["1998-11-05",10.1668,10.1668,9.6265,9.6265,46900.0],["1998-11-06",9.823,10.5597,9.823,10.3141,92100.0],["1998-11-09",10.4123,10.6088,10.2159,10.5106,73900.0],["1998-11-10",10.4123,10.5106,10.2159,10.3141,72300.0],["1998-11-11",10.6088,10.707,10.3141,10.5843,304800.0],["1998-11-12",10.6088,11.0017,10.5106,10.7562,447000.0],["1998-11-13",11.0017,12.3278,10.707,11.0017,507100.0],["1998-11-16",11.5911,11.8858,10.0194,10.0685,170200.0],["1998-11-17",9.4792,10.4124,9.3318,10.1177,157800.0],["1998-11-18",10.4123,11.3946,10.1177,10.707,458800.0],["1998-11-19",11.0017,11.0508,10.2159,10.4123,217000.0],["1998-11-20",10.5106,11.4929,10.4123,11.1982,1353700.0],["1998-11-23",11.5911,13.6539,11.5911,13.6539,570600.0],["1998-11-24",13.3592,13.6539,12.7699,12.9663,322800.0],["1998-11-25",12.9663,12.9663,12.2787,12.8681,199000.0],["1998-11-27",12.9663,13.261,12.7699,12.8681,76300.0],["1998-11-30",12.9663,12.9663,12.2787,12.5734,56100.0],["1998-12-01",12.2787,12.2787,11.984,12.0823,111300.0],["1998-12-02",11.8858,13.4575,11.8858,12.8681,174600.0],["1998-12-03",12.8681,13.6539,12.5734,12.5734,151300.0],["1998-12-04",13.3592,13.3592,12.5734,13.3101,119500.0],["1998-12-07",12.8681,13.3592,12.7699,13.1628,100200.0],["1998-12-08",12.9663,13.6539,12.9663,13.3592,133200.0],["1998-12-09",13.6539,13.703,12.8681,13.3592,89800.0],["1998-12-10",13.5557,13.5557,12.4752,12.5734,110900.0],["1998-12-11",12.4752,12.6716,11.984,12.0823,114500.0],["1998-12-14",11.7385,11.7876,11.1982,11.4929,39500.0],["1998-12-15",11.2964,12.1314,11.1982,11.5911,62700.0],["1998-12-16",11.8858,11.984,11.5911,11.7876,41000.0],["1998-12-17",11.7876,12.0823,11.7876,11.984,87600.0],["1998-12-18",12.0823,12.8681,11.984,12.2787,133800.0],["1998-12-21",12.8681,12.8681,12.2787,12.5243,116800.0],["1998-12-22",12.5734,12.7699,12.4261,12.5734,76200.0],["1998-12-23",12.5734,12.5734,11.8858,12.1805,32300.0],["1998-12-24",12.2787,12.2787,11.6893,11.7876,43400.0],["1998-12-28",11.5911,11.8858,11.5911,11.8367,81100.0],["1998-12-29",11.8858,11.8858,11.3946,11.6893,91200.0],["1998-12-30",11.3946,11.5911,10.5597,11.5911,243600.0],["1998-12-31",11.2964,11.984,11.2964,11.4929,122500.0],["1999-01-04",11.4438,11.7876,11.3946,11.4929,128100.0],["1999-01-05",11.4929,12.9172,11.4683,12.3769,333600.0],["1999-01-06",12.7699,14.4398,12.6716,13.703,455400.0],["1999-01-07",12.9663,13.8504,12.9663,13.4575,404800.0],["1999-01-08",13.5557,13.5557,12.9663,13.4575,599000.0],["1999-01-11",14.1451,15.0291,13.4575,14.538,368600.0],["1999-01-12",15.0291,15.4221,14.538,14.7345,568100.0],["1999-01-13",14.538,14.7345,13.4575,14.096,546800.0],["1999-01-14",14.3415,14.4398,12.6716,13.703,123400.0],["1999-01-15",13.6539,14.3415,13.6539,14.1451,98200.0],["1999-01-19",14.3415,14.3907,13.7522,14.096,108100.0],["1999-01-20",14.3906,14.7345,14.0468,14.2433,260900.0],["1999-01-21",14.2924,14.2924,13.6539,14.2433,150700.0],["1999-01-22",14.1451,14.2924,13.8504,14.0468,177200.0],["1999-01-25",14.0468,14.1451,13.3592,13.4084,68300.0],["1999-01-26",14.2924,16.1097,13.9486,15.815,716800.0],["1999-01-27",16.3061,17.6813,15.3238,15.7168,652900.0],["1999-01-28",16.0114,16.699,15.5203,16.5026,636100.0],["1999-01-29",16.7973,19.0566,16.5026,18.9092,524500.0],["1999-02-01",18.8601,19.7442,17.8778,18.8601,398600.0],["1999-02-02",18.8601,19.0566,17.8778,18.0743,301500.0],["1999-02-03",17.5831,19.253,17.1902,18.369,240900.0],["1999-02-04",18.369,19.1548,18.0743,18.8601,260500.0],["1999-02-05",18.6636,19.6459,18.0743,19.6459,185300.0],["1999-02-08",19.6459,20.3336,19.5477,20.0389,356400.0],["1999-02-09",20.7265,20.7265,19.4495,19.6459,312400.0],["1999-02-10",19.253,19.4495,16.5026,18.6636,204000.0],["1999-02-11",18.4672,20.3827,18.4672,20.1371,378600.0],["1999-02-12",19.6951,20.0389,18.7619,19.0566,226600.0],["1999-02-16",19.1548,19.6951,18.6636,18.7619,181100.0],["1999-02-17",18.0743,19.8424,17.8778,19.253,199600.0],["1999-02-18",19.253,19.3021,17.5831,18.8601,155200.0],["1999-02-19",19.0566,19.7442,19.0566,19.3512,368000.0],["1999-02-22",19.3513,20.2353,19.0566,20.0389,134000.0],["1999-02-23",19.6459,20.1371,19.4986,19.9406,95600.0],["1999-02-24",19.5477,20.2353,19.5477,20.2353,121300.0],["1999-02-25",19.9406,20.1371,19.1548,19.1548,142600.0],["1999-02-26",18.9583,18.9583,16.2079,17.1902,118000.0],["1999-03-01",16.8955,18.0743,16.1097,18.0743,124600.0],["1999-03-02",18.1725,18.1725,17.092,17.092,99100.0],["1999-03-03",16.9937,17.4849,16.699,16.7973,59000.0],["1999-03-04",16.6008,17.1902,16.6008,16.7973,126600.0],["1999-03-05",16.7973,17.4849,16.7973,17.2884,86400.0],["1999-03-08",17.3867,17.3867,16.7973,17.1902,149200.0],["1999-03-09",17.092,17.8778,17.092,17.2884,138800.0],["1999-03-10",17.4849,17.4849,16.9446,16.9937,142200.0],["1999-03-11",16.9937,16.9937,16.6008,16.699,122100.0],["1999-03-12",16.6008,16.8955,15.7168,15.815,43600.0],["1999-03-15",15.5203,16.0114,15.4221,15.815,20500.0],["1999-03-16",16.1097,16.2079,15.5203,15.815,83100.0],["1999-03-17",15.815,17.092,15.815,16.7973,303800.0],["1999-03-18",17.0429,18.0743,16.7482,17.5831,124800.0],["1999-03-19",17.534,18.369,17.4849,17.5831,114000.0],["1999-03-22",18.1725,18.1725,17.3867,17.6813,243000.0],["1999-03-23",17.2884,17.4849,16.5026,16.5026,270800.0],["1999-03-24",16.4044,16.4044,15.5203,16.3061,59500.0],["1999-03-25",16.4044,17.092,16.3061,16.8955,44800.0],["1999-03-26",16.5026,17.092,16.1097,16.3061,130100.0],["1999-03-29",16.257,16.699,15.9132,16.6008,29600.0],["1999-03-30",16.2079,17.7796,16.2079,17.7796,77000.0],["1999-03-31",17.7305,18.811,17.5831,17.5831,120000.0],["1999-04-01",17.5831,18.0743,17.5831,17.7796,29300.0],["1999-04-05",18.0743,18.2707,17.8778,18.0743,46900.0],["1999-04-06",17.6814,18.5163,17.6814,18.369,42100.0],["1999-04-07",18.369,18.5654,16.8955,17.534,38900.0],["1999-04-08",17.534,17.534,17.092,17.3867,58500.0],["1999-04-09",16.8955,18.5654,16.8955,18.5163,85100.0],["1999-04-12",18.0743,18.369,17.7305,17.976,260800.0],["1999-04-13",17.976,19.0566,17.976,18.8601,271400.0],["1999-04-14",18.8601,19.8424,18.4672,18.8601,225600.0],["1999-04-15",19.1548,19.6951,18.9583,19.5477,177100.0],["1999-04-16",19.3513,20.4318,19.3513,20.4318,158000.0],["1999-04-19",20.7265,20.8247,18.7619,18.7619,155100.0],["1999-04-20",18.8601,20.1371,18.6636,20.1371,42000.0],["1999-04-21",20.0389,21.7088,19.3513,21.4141,197800.0],["1999-04-22",21.4141,22.2981,21.2176,21.2176,130300.0],["1999-04-23",21.5123,21.9543,21.2176,21.5123,83900.0],["1999-04-26",21.5123,22.1017,21.3158,21.9052,68000.0],["1999-04-27",22.1017,22.1017,20.2353,20.2353,172400.0],["1999-04-28",20.6774,20.7265,15.1274,15.4221,1345600.0],["1999-04-29",15.815,16.6008,15.2256,16.4044,1085000.0],["1999-04-30",16.9937,17.7796,16.4535,16.8955,506900.0],["1999-05-03",16.9937,16.9937,15.9132,16.5026,255600.0],["1999-05-04",16.4044,16.6008,16.1097,16.2079,94200.0],["1999-05-05",16.2079,16.5026,16.1097,16.5026,58300.0],["1999-05-06",16.5026,17.092,16.4044,16.9937,64700.0],["1999-05-07",16.871,17.6813,16.4044,17.1902,100700.0],["1999-05-10",17.092,17.4849,16.9937,17.1902,89500.0],["1999-05-11",17.1902,17.3867,17.0429,17.2884,17400.0],["1999-05-12",17.1902,18.0743,17.092,17.7796,250900.0],["1999-05-13",17.6813,18.1234,17.092,17.1902,87600.0],["1999-05-14",16.9937,17.3867,16.699,17.1902,21300.0],["1999-05-17",17.092,17.1902,16.5026,16.699,195300.0],["1999-05-18",16.5517,17.1902,16.5517,17.1902,103500.0],["1999-05-19",17.2884,18.0252,17.2884,18.0252,210700.0],["1999-05-20",18.1234,18.1725,16.7973,16.9937,62800.0],["1999-05-21",16.9937,16.9937,16.1097,16.6008,52500.0],["1999-05-24",16.5026,16.6991,15.4221,15.4221,156000.0],["1999-05-25",15.4712,15.815,14.4398,15.1274,124000.0],["1999-05-26",15.1274,15.4221,13.7522,14.3415,99400.0],["1999-05-27",14.538,15.4221,14.0468,14.0468,72000.0],["1999-05-28",14.538,14.538,13.9486,14.538,26500.0],["1999-06-01",14.2433,14.9309,13.1628,14.9309,81000.0],["1999-06-02",14.9309,15.3238,14.6362,15.3238,23400.0],["1999-06-03",15.3238,16.2079,15.1274,16.1097,26600.0],["1999-06-04",16.3061,16.6008,15.9132,16.4044,60700.0],["1999-06-07",16.5026,17.1902,16.3061,16.9937,48600.0],["1999-06-08",16.8955,16.9938,15.4221,16.0115,135200.0],["1999-06-09",15.6185,17.9269,15.6185,17.7796,445900.0],["1999-06-10",17.8778,20.2353,17.8778,19.9406,397200.0],["1999-06-11",20.2353,20.6282,19.3513,19.7442,323100.0],["1999-06-14",19.6459,20.6282,19.6459,20.2353,143700.0],["1999-06-15",20.2353,20.6282,20.1371,20.1371,58000.0],["1999-06-16",20.53,21.1685,20.2844,20.3336,79200.0],["1999-06-17",20.3336,20.4318,20.2353,20.2353,32800.0],["1999-06-18",20.2353,20.7265,20.0389,20.7265,146800.0],["1999-06-21",20.1371,20.8247,20.1371,20.6282,41100.0],["1999-06-22",20.5791,22.0035,20.3336,21.4141,120200.0],["1999-06-23",20.8247,21.365,20.8247,21.3158,50800.0],["1999-06-24",21.365,21.807,21.2176,21.3158,106900.0],["1999-06-25",21.3404,21.6105,19.4495,19.6951,94100.0],["1999-06-28",19.8424,21.1685,19.6459,20.9229,286600.0],["1999-06-29",21.1194,21.1194,20.53,20.9229,55700.0],["1999-06-30",20.972,21.365,20.5791,21.2667,260800.0],["1999-07-01",21.0703,21.6105,21.0212,21.0212,208700.0],["1999-07-02",21.0212,21.0703,20.9229,20.972,27900.0],["1999-07-06",20.9966,21.0212,20.088,20.4318,101800.0],["1999-07-07",20.53,21.4141,20.2353,21.2176,131800.0],["1999-07-08",21.4141,22.1017,21.1194,21.9052,75500.0],["1999-07-09",21.9052,23.084,21.6105,22.4946,121500.0],["1999-07-12",22.9857,22.9857,21.6105,21.807,50300.0],["1999-07-13",22.0035,22.0526,20.53,21.365,91200.0],["1999-07-14",20.9229,23.3787,20.9229,22.7893,76100.0],["1999-07-15",23.1822,24.0663,22.6911,23.4769,144300.0],["1999-07-16",23.526,23.8698,23.4769,23.7716,120500.0],["1999-07-19",23.4769,24.361,23.0349,23.3296,100800.0],["1999-07-20",22.6911,22.9858,21.5614,22.6911,94400.0],["1999-07-21",22.4946,22.4946,21.4141,21.9052,67600.0],["1999-07-22",22.0034,22.0034,19.9406,20.8247,191800.0],["1999-07-23",20.8247,20.8247,19.6459,20.2353,74800.0],["1999-07-26",20.2353,20.3827,18.8601,19.4495,40500.0],["1999-07-27",19.4004,21.6105,19.4004,21.5123,55600.0],["1999-07-28",21.2176,21.4632,21.1194,21.1685,19400.0],["1999-07-29",21.1194,21.1194,19.0566,19.6459,48600.0],["1999-07-30",20.2353,22.0035,19.9161,21.3158,79300.0],["1999-08-02",21.4141,21.6105,21.1194,21.4141,52800.0],["1999-08-03",21.2176,21.4141,20.8247,21.1685,34000.0],["1999-08-04",21.1194,21.3158,20.3335,21.3158,63400.0],["1999-08-05",20.8247,21.3158,20.3335,21.0703,40600.0],["1999-08-06",21.2176,21.2176,19.7442,20.2353,120600.0],["1999-08-09",20.0389,21.0212,20.0389,20.7265,156400.0],["1999-08-10",20.3335,20.6282,20.2353,20.6282,32100.0],["1999-08-11",20.4318,20.9229,20.4318,20.8247,98200.0],["1999-08-12",20.6774,20.7265,20.1371,20.1371,59500.0],["1999-08-13",20.1371,20.4318,19.7442,19.8424,254300.0],["1999-08-16",20.2353,20.2353,19.8424,19.9406,72600.0],["1999-08-17",20.0389,20.0389,18.7619,19.4495,112500.0],["1999-08-18",19.4495,19.4495,18.6145,18.7619,106000.0],["1999-08-19",18.6636,18.8601,18.4672,18.7619,21200.0],["1999-08-20",18.7619,18.8601,18.369,18.369,28000.0],["1999-08-23",18.6637,18.6637,18.369,18.369,73600.0],["1999-08-24",18.4672,18.6636,18.2707,18.5654,64700.0],["1999-08-25",18.6145,19.8424,18.6145,19.7442,37600.0],["1999-08-26",19.3513,19.8424,19.253,19.4004,39200.0],["1999-08-27",19.5477,19.5477,19.253,19.4495,12100.0],["1999-08-30",19.253,19.253,17.8778,18.4672,117400.0],["1999-08-31",18.4181,18.4181,16.1097,17.092,180400.0],["1999-09-01",17.092,19.253,16.8464,18.8601,274100.0],["1999-09-02",18.7619,18.9583,18.0743,18.7619,110100.0],["1999-09-03",19.0074,19.6459,18.9583,19.1548,63700.0],["1999-09-07",19.4004,19.6459,19.1548,19.6459,59600.0],["1999-09-08",19.6459,19.6459,18.4672,18.5163,73700.0],["1999-09-09",18.8601,19.8424,18.4672,18.5654,149600.0],["1999-09-10",18.8601,19.253,18.2707,18.8601,175400.0],["1999-09-13",19.032,19.032,15.6185,15.9132,357000.0],["1999-09-14",16.0114,17.4849,15.6185,17.3867,938600.0],["1999-09-15",17.4849,17.6814,16.1588,16.2079,150200.0],["1999-09-16",16.4044,17.6813,15.7659,16.7973,179200.0],["1999-09-17",17.3375,17.8287,17.1902,17.534,304500.0],["1999-09-20",17.6322,17.8287,16.6008,16.9937,81600.0],["1999-09-21",16.9937,16.9937,15.5694,16.2079,85600.0],["1999-09-22",16.2079,16.7973,15.4712,16.1097,90200.0],["1999-09-23",16.4535,16.6008,16.0606,16.1588,97200.0],["1999-09-24",16.0114,16.0114,14.4398,15.0783,452000.0],["1999-09-27",15.2747,15.7168,15.1765,15.4221,91100.0],["1999-09-28",15.1765,15.1765,13.8995,14.0468,302300.0],["1999-09-29",13.8504,14.8327,13.6539,14.8327,404700.0],["1999-09-30",14.9309,15.0291,13.703,13.8013,193200.0],["1999-10-01",13.9486,14.9309,13.8013,14.9309,124000.0],["1999-10-04",14.4398,14.98,13.8504,14.2924,211800.0],["1999-10-05",14.4398,14.9309,14.1451,14.5871,284400.0],["1999-10-06",14.7345,15.1274,14.4398,14.6362,99600.0],["1999-10-07",14.7345,14.7345,14.3415,14.4398,173200.0],["1999-10-08",14.3415,14.5871,14.3415,14.4398,100400.0],["1999-10-11",14.6362,14.8327,14.2433,14.6362,138700.0],["1999-10-12",15.3238,15.815,15.0291,15.7168,369700.0],["1999-10-13",15.4712,15.6185,14.7345,14.9309,78400.0],["1999-10-14",15.0291,15.1274,14.3415,14.6362,320800.0],["1999-10-15",14.2433,15.1274,14.1451,14.9309,95800.0],["1999-10-18",14.9555,15.0291,14.2433,14.4889,68400.0],["1999-10-19",14.4398,14.8327,13.7522,13.8504,62800.0],["1999-10-20",14.1451,14.2433,13.8504,13.9486,168500.0],["1999-10-21",13.9486,14.2433,13.1137,14.2433,124700.0],["1999-10-22",13.8504,14.4398,13.8504,14.1451,31800.0],["1999-10-25",14.3415,14.5871,14.0469,14.538,21800.0],["1999-10-26",14.6608,15.6185,14.6608,14.8327,82300.0],["1999-10-27",14.8818,14.8818,14.4398,14.5871,72000.0],["1999-10-28",14.9309,15.2256,14.4889,14.6362,116600.0],["1999-10-29",14.8818,15.373,14.538,14.9309,223200.0],["1999-11-01",15.0291,15.7168,13.8504,14.1451,394100.0],["1999-11-02",14.1942,18.369,14.1942,17.976,1406900.0],["1999-11-03",17.976,18.369,16.8464,17.1902,338200.0],["1999-11-04",16.9937,18.2707,16.4044,17.3867,152600.0],["1999-11-05",17.4849,18.7128,17.3867,18.0743,275500.0],["1999-11-08",18.1725,18.9583,18.0252,18.9583,130600.0],["1999-11-09",19.2039,19.2039,17.4849,18.0252,82700.0],["1999-11-10",18.0743,18.4672,17.8778,18.0252,85900.0],["1999-11-11",18.1725,19.253,18.0743,18.7619,111100.0],["1999-11-12",19.0566,21.4141,18.369,20.4318,249300.0],["1999-11-15",20.3827,21.5123,19.1057,21.5123,129600.0],["1999-11-16",21.1194,21.5123,20.4318,20.8247,221300.0],["1999-11-17",20.53,21.3159,20.4318,21.2176,137900.0],["1999-11-18",21.1194,22.1017,21.1194,22.0526,292200.0],["1999-11-19",22.249,24.6557,22.249,23.526,515600.0],["1999-11-22",23.4769,23.6734,22.4946,23.3787,124600.0],["1999-11-23",22.4946,22.6911,20.7756,21.4632,286600.0],["1999-11-24",21.2176,21.6105,21.2176,21.4141,94500.0],["1999-11-26",21.4141,22.5928,21.4141,21.807,46200.0],["1999-11-29",21.807,22.4946,21.6105,21.8561,75900.0],["1999-11-30",22.1999,22.1999,21.3158,21.4141,102800.0],["1999-12-01",21.6105,21.7579,20.1371,20.2353,96900.0],["1999-12-02",20.6282,21.4632,20.53,21.4141,69000.0],["1999-12-03",21.2176,22.4455,21.2176,22.0035,117500.0],["1999-12-06",21.9052,23.1331,21.5123,22.5928,114800.0],["1999-12-07",22.6911,23.1331,22.4946,23.1331,54300.0],["1999-12-08",22.6911,22.9857,22.5437,22.5437,71600.0],["1999-12-09",22.4946,22.5928,21.5123,22.0035,54700.0],["1999-12-10",21.7088,22.5928,21.0212,22.5928,97300.0],["1999-12-13",22.4946,23.1822,22.3964,22.5437,30000.0],["1999-12-14",22.6911,22.6911,20.4318,20.4318,69400.0],["1999-12-15",20.1371,20.1371,18.5654,19.7442,195900.0],["1999-12-16",19.7442,21.6105,19.6951,21.6105,163000.0],["1999-12-17",21.5614,21.6105,20.3336,20.9229,101600.0],["1999-12-20",21.0212,23.4769,20.9229,22.8875,184000.0],["1999-12-21",22.9857,24.0663,22.9857,23.968,188200.0],["1999-12-22",23.5015,25.5888,22.9858,25.5888,183900.0],["1999-12-23",25.3433,25.9326,24.1645,24.1645,220300.0],["1999-12-27",24.361,25.3433,23.7716,25.245,54700.0],["1999-12-28",25.1959,25.8712,25.1468,25.4415,61000.0],["1999-12-29",25.3433,26.9149,25.0486,26.1291,76800.0],["1999-12-30",26.1782,26.3256,25.6379,25.6379,26800.0],["1999-12-31",25.638,26.1291,25.5888,25.5888,20400.0],["2000-01-03",25.5397,25.638,23.8698,25.4415,58000.0],["2000-01-04",24.5574,24.7539,23.6734,24.0663,74000.0],["2000-01-05",23.6734,24.0663,23.3787,23.8207,86000.0],["2000-01-06",23.7716,24.2627,23.3787,23.7716,170200.0],["2000-01-07",24.1645,24.2627,23.3787,23.8698,121300.0],["2000-01-10",23.8698,24.8521,23.8698,24.7048,267400.0],["2000-01-11",25.1468,27.0132,24.9012,26.1291,567200.0],["2000-01-12",26.08,28.7813,26.0309,27.4061,169900.0],["2000-01-13",27.8972,30.4021,27.8972,30.4021,454100.0],["2000-01-14",30.7459,32.7105,30.7459,31.9247,333100.0],["2000-01-18",31.5317,34.1839,31.5317,33.3981,209900.0],["2000-01-19",33.3981,36.6397,33.2016,36.2468,436800.0],["2000-01-20",36.5906,36.6397,33.791,33.8893,208100.0],["2000-01-21",36.9344,43.0246,36.345,40.1759,1038200.0],["2000-01-24",40.1759,42.8281,38.899,40.3724,441600.0],["2000-01-25",39.6848,40.4706,38.1131,39.9795,260400.0],["2000-01-26",39.8813,42.337,39.2919,41.5512,223400.0],["2000-01-27",41.8459,44.3016,41.6494,42.779,431400.0],["2000-01-28",42.779,43.614,42.0423,42.0423,225400.0],["2000-01-31",41.7476,41.8459,38.4078,40.0777,133200.0],["2000-02-01",40.3724,42.5335,40.1268,42.4107,67100.0],["2000-02-02",42.337,42.5826,41.8459,42.4352,103700.0],["2000-02-03",42.0423,43.6631,42.0423,43.5158,114900.0],["2000-02-04",43.6631,45.5786,43.3193,45.5786,210700.0],["2000-02-07",46.5609,49.5937,45.5786,48.9184,156600.0],["2000-02-08",49.606,51.7179,49.606,49.9007,127000.0],["2000-02-09",49.9007,51.4724,49.9007,50.8339,198400.0],["2000-02-10",51.0795,54.1246,50.9812,52.5038,209100.0],["2000-02-11",52.6511,53.6334,52.0617,53.2405,138300.0],["2000-02-14",52.4547,53.1423,47.5432,49.9007,434800.0],["2000-02-15",49.8025,50.4901,44.9892,45.775,150900.0],["2000-02-16",45.8733,48.8202,45.6768,47.9361,163200.0],["2000-02-17",46.8556,48.7219,45.6768,48.0343,201700.0],["2000-02-18",47.8379,48.329,47.6414,47.7888,171100.0],["2000-02-22",47.3467,47.5432,42.0423,44.3016,130100.0],["2000-02-23",43.614,47.9361,43.614,47.7396,160900.0],["2000-02-24",47.9361,49.1149,47.7396,48.8202,160600.0],["2000-02-25",48.5255,49.9989,48.4272,48.5255,89700.0],["2000-02-28",48.7219,52.6511,48.5255,52.4547,190000.0],["2000-02-29",52.6511,59.1343,52.5529,56.7768,254000.0],["2000-03-01",56.9733,59.9693,55.0087,59.2325,222300.0],["2000-03-02",59.2325,60.5095,57.7591,59.8219,257400.0],["2000-03-03",59.9201,63.2599,58.6431,58.7414,354000.0],["2000-03-06",59.0361,63.8493,59.0361,62.867,177800.0],["2000-03-07",62.7688,65.421,60.2148,61.7865,201000.0],["2000-03-08",59.7237,60.0184,55.9909,59.7237,3024200.0],["2000-03-09",59.6745,63.2599,59.6745,62.6706,922900.0],["2000-03-10",62.7197,62.7688,58.0538,58.152,365100.0],["2000-03-13",56.4084,57.6608,56.3838,57.3661,86100.0],["2000-03-14",57.5626,59.7237,57.3661,58.5449,207500.0],["2000-03-15",58.5449,59.0361,54.6157,55.1069,384500.0],["2000-03-16",55.1069,56.7768,52.3564,56.0891,390300.0],["2000-03-17",55.4016,60.8042,55.2051,60.3131,398000.0],["2000-03-20",60.2148,60.4113,54.4193,54.4193,126200.0],["2000-03-21",54.6157,54.8367,51.8653,54.1246,176600.0],["2000-03-22",53.9281,58.152,53.6334,57.2679,266900.0],["2000-03-23",57.2188,58.152,57.1697,57.3661,130700.0],["2000-03-24",57.6117,59.6254,57.6117,58.5449,206200.0],["2000-03-27",58.9378,59.7237,56.5803,56.5803,96800.0],["2000-03-28",56.4821,56.4821,54.2228,54.321,84400.0],["2000-03-29",54.8122,54.8122,50.7357,51.8653,135200.0],["2000-03-30",51.0549,51.2268,41.6494,45.775,357900.0],["2000-03-31",45.8733,49.4095,44.0069,49.1149,448700.0],["2000-04-03",48.329,52.1109,47.7396,48.2799,222300.0],["2000-04-04",47.7396,48.2799,41.9441,47.4941,380600.0],["2000-04-05",47.887,51.3741,46.5609,49.0166,579400.0],["2000-04-06",52.6511,55.2051,49.606,54.2228,487100.0],["2000-04-07",56.5803,59.1343,53.8299,56.3839,429700.0],["2000-04-10",56.6785,57.5626,54.7139,54.7631,97700.0],["2000-04-11",54.8122,58.152,54.0263,57.7591,216200.0],["2000-04-12",57.9555,57.9555,55.6594,55.7945,242900.0],["2000-04-13",56.5803,57.1697,55.598,55.8927,354900.0],["2000-04-14",54.4684,54.4684,48.9184,49.0166,180900.0],["2000-04-17",47.5432,54.4193,46.4626,54.4193,252400.0],["2000-04-18",55.0086,66.5997,54.0754,66.4033,626200.0],["2000-04-19",66.698,69.7431,64.2422,67.0909,583100.0],["2000-04-20",65.7157,67.2874,59.8219,65.5192,174900.0],["2000-04-24",62.9652,62.9652,58.9869,61.9829,154000.0],["2000-04-25",61.811,69.5466,61.59,69.5466,187600.0],["2000-04-26",69.9395,70.3324,63.4686,64.2422,190600.0],["2000-04-27",58.9378,68.1714,57.5626,68.1714,168800.0],["2000-04-28",68.6626,71.5112,68.3679,70.4798,271300.0],["2000-05-01",72.1743,72.1988,65.8139,67.3856,147600.0],["2000-05-02",66.5998,70.9219,66.0104,66.4524,162200.0],["2000-05-03",65.3719,65.421,57.7591,62.867,267900.0],["2000-05-04",63.3581,66.0103,61.4918,65.7157,115500.0],["2000-05-05",65.2245,68.4661,64.4387,66.4278,56900.0],["2000-05-08",66.0104,66.0104,60.1166,61.59,94300.0],["2000-05-09",61.9338,63.0635,58.152,58.3484,132400.0],["2000-05-10",53.4861,56.9487,53.4861,54.2719,168400.0],["2000-05-11",55.9173,56.3838,52.6511,55.4016,155200.0],["2000-05-12",55.0086,58.2993,53.437,53.437,116300.0],["2000-05-15",53.437,56.875,49.606,56.875,99400.0],["2000-05-16",57.7591,59.1343,55.6963,58.152,78000.0],["2000-05-17",58.2502,58.2502,53.3387,56.5803,85400.0],["2000-05-18",56.7768,56.7768,51.4724,51.9635,125900.0],["2000-05-19",52.16,52.4546,45.2839,48.329,206100.0],["2000-05-22",48.1817,48.5255,43.3193,47.1503,110500.0],["2000-05-23",47.3467,49.2131,39.9795,40.5689,142400.0],["2000-05-24",41.6494,41.6494,34.8224,39.8813,386100.0],["2000-05-25",40.9618,40.9618,36.4432,36.9344,185400.0],["2000-05-26",38.1131,38.506,36.1485,37.4255,65300.0],["2000-05-30",38.4569,39.6848,38.4569,39.2919,304000.0],["2000-05-31",39.1937,40.2742,29.076,31.237,2123900.0],["2000-06-01",34.3313,41.2565,33.6928,40.9986,3665300.0],["2000-06-02",44.2034,46.7573,42.0423,44.3016,560400.0],["2000-06-05",42.337,43.614,40.3724,42.8773,370900.0],["2000-06-06",42.6317,46.9538,42.2879,42.2879,175000.0],["2000-06-07",43.3193,46.168,42.0423,43.614,364200.0],["2000-06-08",46.3644,46.8556,44.2034,44.6945,139300.0],["2000-06-09",45.9715,46.0697,43.1228,45.6277,158800.0],["2000-06-12",45.775,49.7042,45.6768,48.5255,341900.0],["2000-06-13",45.7751,51.2022,45.6768,50.7848,379900.0],["2000-06-14",51.0794,51.4724,47.9361,47.9361,137000.0],["2000-06-15",48.3045,49.4095,44.0069,45.6768,348700.0],["2000-06-16",46.3644,47.052,44.3998,46.0697,223100.0],["2000-06-19",46.168,46.9047,44.3998,45.8242,159000.0],["2000-06-20",46.6591,47.1503,44.0069,44.7927,299700.0],["2000-06-21",44.8664,48.329,44.6454,48.329,302800.0],["2000-06-22",48.6237,49.3113,44.7191,45.4804,167700.0],["2000-06-23",45.333,47.1503,44.1051,44.1051,77700.0],["2000-06-26",45.5295,45.5786,44.0069,44.9524,249200.0],["2000-06-27",45.3821,46.9538,43.2211,44.3507,279000.0],["2000-06-28",44.2034,46.9538,42.6317,45.6768,120600.0],["2000-06-29",46.3644,47.7396,44.5963,46.6591,132700.0],["2000-06-30",47.6414,50.6374,46.5609,50.2445,492600.0],["2000-07-03",50.2936,50.9812,47.5432,48.5255,49300.0],["2000-07-05",48.2308,48.3781,41.0846,42.0423,194100.0],["2000-07-06",42.6317,43.0246,40.2742,40.4707,254100.0],["2000-07-07",40.7653,44.7928,40.5689,43.3193,463100.0],["2000-07-10",42.8281,50.0971,42.4352,44.9892,355800.0],["2000-07-11",44.5963,45.2839,42.0423,42.5335,259500.0],["2000-07-12",42.6317,48.329,42.6317,48.329,339300.0],["2000-07-13",48.8202,54.4193,48.6237,50.4901,253600.0],["2000-07-14",51.9635,52.7494,51.2268,51.6688,78800.0],["2000-07-17",51.5706,54.5175,51.5706,53.437,105800.0],["2000-07-18",53.3878,53.5352,49.3113,49.3604,190400.0],["2000-07-19",49.5078,49.606,46.2662,46.3644,144800.0],["2000-07-20",46.3153,47.1994,44.7928,45.1857,172600.0],["2000-07-21",43.9087,45.775,43.6631,44.2034,89100.0],["2000-07-24",44.5472,44.5963,42.2388,42.2388,142300.0],["2000-07-25",43.2211,43.7982,40.8636,42.337,567000.0],["2000-07-26",42.337,42.6317,39.4761,40.0777,98200.0],["2000-07-27",40.8636,41.2074,36.1485,36.1485,183700.0],["2000-07-28",34.405,37.3273,31.4335,35.7556,204200.0],["2000-07-31",35.3136,38.9972,34.9698,38.9972,213900.0],["2000-08-01",38.7025,39.783,36.8852,36.9344,186400.0],["2000-08-02",36.9344,37.1308,35.6574,35.8047,101500.0],["2000-08-03",34.5769,34.5769,29.4689,31.5809,577000.0],["2000-08-04",31.63,33.2999,30.5494,31.4335,290800.0],["2000-08-07",31.8264,31.8264,30.0092,30.353,240100.0],["2000-08-08",30.353,30.353,27.7008,28.3884,374500.0],["2000-08-09",28.4866,31.3353,28.4866,29.5671,271500.0],["2000-08-10",29.6163,30.4512,26.7185,27.799,184300.0],["2000-08-11",27.799,29.8618,27.3079,29.7636,141600.0],["2000-08-14",30.2548,32.7105,29.2725,31.237,121600.0],["2000-08-15",32.072,33.8893,31.7282,32.6123,261000.0],["2000-08-16",32.7105,34.2822,32.6122,33.6437,193300.0],["2000-08-17",33.6928,36.0994,33.1525,36.0994,132700.0],["2000-08-18",36.1485,37.7202,35.5592,36.6397,89600.0],["2000-08-21",37.7202,37.7202,35.3627,36.4432,144900.0],["2000-08-22",36.6397,40.2742,36.345,40.0286,218200.0],["2000-08-23",38.5306,42.8282,38.506,42.6808,202000.0],["2000-08-24",42.6317,43.614,42.0423,42.2388,230900.0],["2000-08-25",42.6317,42.6317,40.8144,41.3056,82600.0],["2000-08-28",41.6494,44.2034,41.4529,42.8773,88500.0],["2000-08-29",43.614,43.7122,40.9618,42.2879,83500.0],["2000-08-30",42.1405,42.5335,40.0777,40.8636,80000.0],["2000-08-31",41.2565,45.1365,40.4706,43.4666,463900.0],["2000-09-01",43.5649,46.3644,43.5649,45.4804,263800.0],["2000-09-05",46.3153,46.3399,42.4352,42.779,170400.0],["2000-09-06",42.7299,43.172,38.506,39.7339,172100.0],["2000-09-07",39.2919,41.7476,37.9167,40.0777,209600.0],["2000-09-08",39.8813,39.8813,36.4432,36.4432,100800.0],["2000-09-11",36.7379,39.2919,36.345,36.5414,150500.0],["2000-09-12",35.0189,36.0503,33.0052,34.5646,688700.0],["2000-09-13",34.3804,36.4432,33.791,34.7242,208300.0],["2000-09-14",35.4855,37.5238,35.068,36.0994,186700.0],["2000-09-15",34.5277,35.2645,33.4963,33.4963,115000.0],["2000-09-18",34.8224,35.903,32.4158,33.1034,101600.0],["2000-09-19",33.2016,36.9344,32.0229,36.5414,151400.0],["2000-09-20",36.1977,37.9167,35.8538,36.787,226000.0],["2000-09-21",36.1485,36.1485,33.4472,33.7419,137500.0],["2000-09-22",31.5072,32.4158,29.076,29.8618,432800.0],["2000-09-25",31.4089,31.4335,24.1645,24.361,363100.0],["2000-09-26",25.4415,26.0309,23.968,25.0486,539300.0],["2000-09-27",25.0731,25.638,24.0663,24.7539,316000.0],["2000-09-28",24.1645,28.2902,23.2804,27.4061,785900.0],["2000-09-29",27.2096,27.3079,25.1468,26.0309,359000.0],["2000-10-02",25.8344,26.8167,23.1822,23.4769,247600.0],["2000-10-03",23.3787,23.5751,20.0389,20.7265,922800.0],["2000-10-04",21.4141,21.4141,18.4672,21.0703,1290600.0],["2000-10-05",21.2176,22.1017,19.1548,19.2039,475600.0],["2000-10-06",19.6459,20.2844,18.5163,19.0566,220300.0],["2000-10-09",19.3021,22.0035,18.2707,21.9543,280500.0],["2000-10-10",21.0212,21.6105,16.9937,18.7619,597000.0],["2000-10-11",18.2216,19.4495,17.7796,19.3512,431100.0],["2000-10-12",19.3512,19.6951,17.9269,18.1725,287900.0],["2000-10-13",18.9583,21.807,18.2707,19.4986,439300.0],["2000-10-16",20.088,21.4141,17.6813,17.7796,332700.0],["2000-10-17",19.1548,19.1548,16.8955,17.3867,313900.0],["2000-10-18",16.5026,19.253,16.5026,18.1725,476700.0],["2000-10-19",18.5531,19.6459,18.1234,19.474,543000.0],["2000-10-20",19.7442,20.0389,18.369,18.369,245200.0],["2000-10-23",17.2025,21.1685,16.7973,19.9897,438500.0],["2000-10-24",19.9775,20.53,17.6322,17.7796,317100.0],["2000-10-25",17.2884,18.8601,16.9937,17.2884,262900.0],["2000-10-26",17.7305,19.5968,17.6813,19.5477,464500.0],["2000-10-27",19.6459,20.2353,17.976,18.3812,500900.0],["2000-10-30",18.0252,19.253,17.976,18.9583,220700.0],["2000-10-31",18.9583,20.8738,18.7128,20.8247,239300.0],["2000-11-01",19.253,20.6282,18.9583,20.1371,298500.0],["2000-11-02",20.5546,20.6282,19.9406,20.0389,345800.0],["2000-11-03",20.309,20.3827,18.7128,19.6459,154400.0],["2000-11-06",19.8424,20.7265,19.1548,20.0389,346500.0],["2000-11-07",20.2353,20.2353,18.9583,19.253,411700.0],["2000-11-08",19.4495,19.474,18.0252,18.0252,277400.0],["2000-11-09",18.0743,18.369,17.6813,17.9269,156700.0],["2000-11-10",18.1234,18.1725,15.9132,15.9132,538300.0],["2000-11-13",15.6922,17.976,15.6185,16.6008,243800.0],["2000-11-14",17.6813,19.3513,17.3375,19.253,690000.0],["2000-11-15",18.7619,21.7579,18.7619,21.3158,839600.0],["2000-11-16",21.2667,21.4141,18.1725,19.5968,619200.0],["2000-11-17",19.9897,21.4141,19.9897,20.5791,588900.0],["2000-11-20",20.4318,20.7142,18.9583,19.1057,465400.0],["2000-11-21",19.4495,19.8424,17.5831,17.976,200700.0],["2000-11-22",18.4672,19.253,17.8778,18.811,161000.0],["2000-11-24",18.8601,20.0389,18.7619,19.6951,84200.0],["2000-11-27",20.972,21.0212,17.976,18.369,650200.0],["2000-11-28",17.6322,18.9583,17.4849,18.7128,183900.0],["2000-11-29",18.2707,19.253,17.7305,18.3321,178000.0],["2000-11-30",17.976,18.0743,16.7482,17.7919,614500.0],["2000-12-01",18.1725,20.9229,18.0743,19.5968,312800.0],["2000-12-04",19.9775,20.1248,19.5477,19.5968,245100.0],["2000-12-05",20.2844,22.0035,19.9897,21.9543,513700.0],["2000-12-06",22.3964,24.5574,22.3964,23.1822,785700.0],["2000-12-07",22.9366,22.9858,21.2176,21.6597,489700.0],["2000-12-08",22.6911,25.0486,22.6542,24.3119,438600.0],["2000-12-11",24.4592,25.4415,24.0663,24.5574,747800.0],["2000-12-12",24.8521,24.8521,22.4946,22.4946,505600.0],["2000-12-13",22.5437,22.7893,20.8247,22.0035,666500.0],["2000-12-14",21.6105,22.0894,20.9229,20.9229,180800.0],["2000-12-15",21.2053,21.3159,19.253,20.1371,391300.0],["2000-12-18",20.6528,21.2176,19.9406,20.7265,202000.0],["2000-12-19",20.8247,21.3158,19.4495,20.088,251000.0],["2000-12-20",19.7442,20.2353,18.7619,19.1793,307100.0],["2000-12-21",18.6636,20.0389,18.5654,19.1548,330500.0],["2000-12-22",19.2039,20.6774,19.0566,19.9775,243000.0],["2000-12-26",20.3704,20.8247,20.1494,20.53,96400.0],["2000-12-27",19.7565,23.6611,19.7565,23.1822,436300.0],["2000-12-28",22.9612,24.1645,22.4455,23.968,450000.0],["2000-12-29",24.2873,24.7539,21.6105,22.0526,384700.0],["2001-01-02",21.7088,22.7402,21.5123,21.6597,181000.0],["2001-01-03",21.6105,27.1114,21.4632,26.522,942400.0],["2001-01-04",26.6694,27.7008,24.8521,25.9327,775300.0],["2001-01-05",25.9572,26.2273,23.9189,25.3433,844500.0],["2001-01-08",25.1222,25.1468,23.2804,23.5751,352800.0],["2001-01-09",24.0172,25.7362,23.1822,24.6065,611400.0],["2001-01-10",23.4278,24.9503,21.807,22.3473,552100.0],["2001-01-11",23.5506,26.0309,23.4769,25.6379,1367200.0],["2001-01-12",26.1291,29.0269,25.1468,25.8344,659700.0],["2001-01-16",26.1782,27.1114,24.5574,25.3924,187500.0],["2001-01-17",27.0132,29.8618,26.829,27.5534,953700.0],["2001-01-18",27.8972,31.0406,27.5043,30.8932,559200.0],["2001-01-19",31.2371,31.9124,27.2096,28.2902,498600.0],["2001-01-22",28.7813,28.9778,27.0132,28.2902,126500.0],["2001-01-23",27.3079,28.8795,26.2764,28.0937,438200.0],["2001-01-24",28.6831,30.9424,26.7185,27.4798,525700.0],["2001-01-25",28.0937,30.2547,27.8481,27.9955,261200.0],["2001-01-26",27.2587,27.9955,26.3256,27.4061,294000.0],["2001-01-29",26.6203,27.4061,26.3256,27.4061,342900.0],["2001-01-30",27.5043,30.7459,27.0132,30.2056,695400.0],["2001-01-31",31.3844,31.4335,28.6831,29.7636,367900.0],["2001-02-01",29.1742,29.8618,28.6339,28.6831,179300.0],["2001-02-02",28.5848,29.076,26.8167,26.8167,332200.0],["2001-02-05",26.215,26.9149,24.9503,25.7362,206100.0],["2001-02-06",25.9326,27.1114,24.6557,25.245,155300.0],["2001-02-07",25.4906,26.7185,24.4592,26.0309,327000.0],["2001-02-08",26.1291,26.522,25.1468,25.6379,353400.0],["2001-02-09",25.6502,25.7362,23.8698,24.4101,267300.0],["2001-02-12",24.0663,27.799,24.0663,27.7008,375100.0],["2001-02-13",29.8127,30.4021,28.2901,28.8304,1257000.0],["2001-02-14",28.99,31.1879,28.4866,30.5494,1726800.0],["2001-02-15",31.016,32.4649,30.6477,31.4335,616400.0],["2001-02-16",29.8618,31.4826,29.6654,31.0406,219500.0],["2001-02-20",31.1388,32.7105,28.8304,28.8795,586200.0],["2001-02-21",28.4007,30.6477,27.8972,28.7813,339300.0],["2001-02-22",28.3884,29.8618,26.2273,28.3516,292500.0],["2001-02-23",28.2902,29.7145,26.2764,29.1742,214000.0],["2001-02-26",28.7322,30.2056,28.4375,29.7145,347100.0],["2001-02-27",29.4689,29.7636,28.9778,29.1742,413800.0],["2001-02-28",29.1865,29.1865,26.7185,27.1114,606400.0],["2001-03-01",25.1468,26.4238,23.1331,26.4238,1626500.0],["2001-03-02",25.5397,28.1919,24.2627,27.0132,459900.0],["2001-03-05",26.743,28.9778,26.7185,28.3884,211200.0],["2001-03-06",28.2902,30.1565,28.2902,29.8127,188300.0],["2001-03-07",29.8618,30.4021,28.4866,30.1074,420500.0],["2001-03-08",29.518,30.5003,29.3707,30.0337,159500.0],["2001-03-09",29.4689,29.518,27.7008,28.634,247800.0],["2001-03-12",28.0937,28.8304,27.1114,27.5043,272600.0],["2001-03-13",27.5043,29.6163,26.2765,29.3707,449800.0],["2001-03-14",28.4866,29.8618,27.5534,29.5671,370300.0],["2001-03-15",29.518,30.353,28.6831,28.7813,458600.0],["2001-03-16",28.7199,28.7199,25.7362,26.4729,453100.0],["2001-03-19",26.4238,26.8658,24.7048,26.522,676900.0],["2001-03-20",27.3447,29.076,26.4238,27.6025,683400.0],["2001-03-21",27.6148,29.4198,27.4061,27.5043,292600.0],["2001-03-22",27.7499,31.4335,27.7008,30.6477,542300.0],["2001-03-23",30.9915,37.3273,30.9424,34.1717,2438900.0],["2001-03-26",34.8224,35.6083,33.2016,33.2999,771400.0],["2001-03-27",33.2999,35.5592,32.4158,34.8838,946000.0],["2001-03-28",33.7173,35.7556,32.6123,33.1034,752900.0],["2001-03-29",31.9738,35.6574,31.9247,32.6614,657700.0],["2001-03-30",31.5317,32.2193,29.8127,31.237,1022900.0],["2001-04-02",30.353,31.9738,27.799,28.8304,754700.0],["2001-04-03",28.8795,29.6654,28.2902,29.3216,641800.0],["2001-04-04",29.3216,32.2193,27.7008,27.8604,937800.0],["2001-04-05",29.076,31.7773,29.076,31.63,586500.0],["2001-04-06",31.0406,32.5632,30.2548,30.6477,746600.0],["2001-04-09",30.6398,32.3294,28.5023,29.1624,600600.0],["2001-04-10",29.8225,31.9993,29.6811,31.4021,1003500.0],["2001-04-11",36.2193,36.8558,34.6554,34.8362,1470200.0],["2001-04-12",34.7026,39.6848,34.1918,39.2919,1398400.0],["2001-04-16",38.231,39.119,36.5965,38.2703,777700.0],["2001-04-17",37.7988,38.7025,35.9128,37.3666,759700.0],["2001-04-18",40.1563,44.9892,39.9206,43.9991,1721900.0],["2001-04-19",43.9991,46.443,43.4568,45.5943,1174500.0],["2001-04-20",45.5472,46.3251,42.5217,44.1877,489100.0],["2001-04-23",44.0148,44.0148,39.6848,40.0777,672100.0],["2001-04-24",39.8498,43.2211,39.8498,40.7457,934000.0],["2001-04-25",40.8478,44.7927,40.1642,44.1012,486900.0],["2001-04-26",44.0776,47.5275,44.0776,45.7122,1162200.0],["2001-04-27",46.8359,50.0028,46.7573,48.3683,768300.0],["2001-04-30",48.0933,51.1816,48.0933,49.2013,695900.0],["2001-05-01",47.6611,47.8182,44.0069,45.5314,1688000.0],["2001-05-02",45.5786,46.8595,44.2427,44.6356,652700.0],["2001-05-03",42.4352,43.0246,41.1936,42.4745,561400.0],["2001-05-04",41.5315,43.3782,39.6848,42.9775,1001900.0],["2001-05-07",42.5217,43.3782,40.5492,40.8007,433700.0],["2001-05-08",41.3351,43.6926,40.9421,43.4961,561600.0],["2001-05-09",42.1602,42.4038,40.392,40.9971,445900.0],["2001-05-10",42.8674,44.3998,41.728,42.4509,895500.0],["2001-05-11",42.3959,42.9303,40.785,42.891,423400.0],["2001-05-14",41.4136,41.8459,38.8204,40.1642,804700.0],["2001-05-15",39.2526,40.9736,39.0483,40.117,941600.0],["2001-05-16",39.3312,42.3881,38.9461,41.4294,864100.0],["2001-05-17",41.7908,43.9205,41.0993,43.4568,983500.0],["2001-05-18",42.4352,43.2211,41.8459,42.3959,1234800.0],["2001-05-21",42.7024,44.9892,42.3881,44.9263,1200700.0],["2001-05-22",45.0521,46.4902,44.9656,45.7672,515900.0],["2001-05-23",44.8713,45.0835,41.8066,42.2623,695800.0],["2001-05-24",42.6946,43.4804,40.8636,43.2604,380700.0],["2001-05-25",43.2211,44.722,42.3802,42.4352,313500.0],["2001-05-29",40.9343,41.7201,39.8263,39.8813,476100.0],["2001-05-30",39.5905,39.5984,36.3057,37.673,900000.0],["2001-05-31",37.7595,39.119,37.7595,38.6711,327700.0],["2001-06-01",38.6632,41.8301,38.6318,41.5551,598200.0],["2001-06-04",41.7673,42.0816,41.2879,41.8144,469900.0],["2001-06-05",42.113,43.9205,42.0502,43.7554,370400.0],["2001-06-06",43.4332,43.8026,42.0502,43.3547,249400.0],["2001-06-07",42.9067,45.5472,42.9067,44.8635,461800.0],["2001-06-08",44.7535,44.8949,43.4961,44.0069,295800.0],["2001-06-11",43.8026,43.8026,42.2781,42.4038,172800.0],["2001-06-12",41.06,42.8675,40.4707,42.7103,269100.0],["2001-06-13",42.9067,44.1798,41.2643,42.2938,156000.0],["2001-06-14",42.1209,42.1209,38.6789,39.4805,726200.0],["2001-06-15",38.7811,40.2349,37.5238,39.2919,213400.0],["2001-06-18",39.677,40.0777,38.1603,39.2133,335300.0],["2001-06-19",39.4569,40.8243,36.8951,37.563,708200.0],["2001-06-20",37.288,37.8774,35.5984,37.7045,1233300.0],["2001-06-21",37.3273,38.506,36.7929,37.3587,362200.0],["2001-06-22",37.3666,39.0561,37.0837,38.0031,481200.0],["2001-06-25",38.1131,38.4667,34.4747,34.5847,641900.0],["2001-06-26",34.5847,34.5847,30.4355,33.956,2139800.0],["2001-06-27",33.7124,35.5199,32.8637,34.4904,422700.0],["2001-06-28",34.7733,36.3529,34.6476,35.6613,330100.0],["2001-06-29",35.9364,36.6986,34.5769,36.2271,530500.0],["2001-07-02",36.1564,36.6515,35.347,35.9678,307600.0],["2001-07-03",36.0464,37.1151,35.7556,36.4079,124600.0],["2001-07-05",36.1878,36.1878,34.3568,34.3568,168300.0],["2001-07-06",33.791,33.9089,30.9699,32.4865,499200.0],["2001-07-09",32.3765,32.9266,31.5592,31.8893,432900.0],["2001-07-10",32.2351,33.0445,30.7263,31.0013,435300.0],["2001-07-11",30.9227,32.1958,29.9797,31.6771,470300.0],["2001-07-12",32.6123,35.0719,32.6044,34.9776,724600.0],["2001-07-13",34.4983,36.0542,33.4767,35.6063,316600.0],["2001-07-16",34.8755,35.622,30.9149,31.4571,528300.0],["2001-07-17",30.7656,35.5592,29.8618,34.8991,1102500.0],["2001-07-18",34.3804,36.7772,33.9875,35.3627,635800.0],["2001-07-19",35.677,36.8951,34.3411,34.624,383700.0],["2001-07-20",34.1839,35.4491,33.2488,35.0484,344500.0],["2001-07-23",35.1662,36.1485,34.7812,35.512,348000.0],["2001-07-24",35.9206,35.9914,34.569,35.0091,460500.0],["2001-07-25",34.5769,34.9698,32.8087,33.0602,846800.0],["2001-07-26",32.8009,36.7772,32.6123,36.5414,921900.0],["2001-07-27",35.9521,37.0287,35.7163,36.4,729000.0],["2001-07-30",36.1485,38.4353,36.0385,37.4923,581900.0],["2001-07-31",37.9481,38.7732,36.8322,37.3823,329100.0],["2001-08-01",37.9795,41.0443,37.9717,41.0443,455600.0],["2001-08-02",41.1386,42.6317,40.6278,41.06,383100.0],["2001-08-03",40.9029,41.7987,39.2919,40.8243,293500.0],["2001-08-06",40.3292,40.4471,39.3783,40.227,139500.0],["2001-08-07",39.4491,39.9598,38.5139,39.4962,308100.0],["2001-08-08",39.284,39.9205,37.4059,37.7673,339200.0],["2001-08-09",37.6573,38.1131,36.4864,37.3273,301800.0],["2001-08-10",37.3666,37.4059,35.1819,36.8636,396300.0],["2001-08-13",37.0915,37.956,36.5807,37.1701,220800.0],["2001-08-14",37.4845,38.4196,36.3529,36.8558,247400.0],["2001-08-15",37.3273,37.9559,35.7792,35.8578,268500.0],["2001-08-16",35.5199,35.6377,34.3018,35.0326,618600.0],["2001-08-17",34.8598,34.8598,32.9895,33.8696,421100.0],["2001-08-20",33.791,34.8205,33.351,34.1918,307500.0],["2001-08-21",34.5376,35.7949,33.3117,33.3195,273600.0],["2001-08-22",34.1446,36.2035,33.3981,35.9049,387300.0],["2001-08-23",35.7556,36.8165,34.9462,35.4806,250900.0],["2001-08-24",36.07,37.5159,35.457,36.9265,496800.0],["2001-08-27",36.455,37.7202,35.9521,37.3666,221900.0],["2001-08-28",37.4845,38.1131,37.0365,37.8381,442700.0],["2001-08-29",37.9481,38.6239,36.1564,36.4236,499700.0],["2001-08-30",36.1485,36.4236,34.9698,34.9776,593300.0],["2001-08-31",33.9089,34.5376,33.3431,34.0661,743500.0],["2001-09-04",33.8932,34.3175,33.0602,33.5003,381900.0],["2001-09-05",33.0445,33.7282,31.5435,32.2193,463200.0],["2001-09-06",31.905,32.18,29.5632,31.4256,760000.0],["2001-09-07",30.742,32.1958,29.9483,30.1762,776900.0],["2001-09-10",29.9011,30.6477,28.2901,28.6831,495800.0],["2001-09-17",27.5122,27.6615,26.4827,26.6163,627300.0],["2001-09-18",26.9542,27.2057,24.7617,25.579,821000.0],["2001-09-19",25.9169,26.1055,22.4042,23.4573,1406000.0],["2001-09-20",22.9465,23.748,21.2176,21.6341,1285200.0],["2001-09-21",20.7461,22.2706,19.756,22.0428,721300.0],["2001-09-24",23.1193,24.8953,22.9936,24.5496,716000.0],["2001-09-25",24.4081,25.414,23.8187,24.636,583700.0],["2001-09-26",25.0604,25.0682,22.4907,22.8757,591900.0],["2001-09-27",22.4042,22.475,19.5281,21.2648,1733400.0],["2001-09-28",21.7206,23.4965,19.4731,20.8954,3544600.0],["2001-10-01",20.5811,21.4377,19.5281,19.8188,730300.0],["2001-10-02",20.2667,20.7068,19.6538,20.2432,534000.0],["2001-10-03",19.9681,22.9858,19.8738,22.9779,1089500.0],["2001-10-04",23.025,25.744,22.7893,24.9111,911100.0],["2001-10-05",24.6753,25.2883,23.025,24.8325,482700.0],["2001-10-08",24.2509,26.3177,24.0623,25.8698,363500.0],["2001-10-09",25.9405,26.0819,24.1881,24.2195,242500.0],["2001-10-10",24.1724,25.7755,23.7244,25.7126,138800.0],["2001-10-11",26.0348,29.3117,26.0269,27.8029,853900.0],["2001-10-12",27.8815,28.8167,26.7263,28.8167,545500.0],["2001-10-15",28.3687,28.5495,26.6949,27.1978,415900.0],["2001-10-16",27.41,28.8402,26.6006,28.4473,356400.0],["2001-10-17",28.8795,29.8383,25.9877,26.192,630200.0],["2001-10-18",26.3727,27.6143,25.0525,25.1547,694500.0],["2001-10-19",25.4454,26.5377,24.9896,26.1684,304900.0],["2001-10-22",26.2784,27.5436,25.3825,27.025,383800.0],["2001-10-23",27.1114,27.3472,25.2333,26.0191,364300.0],["2001-10-24",23.8109,26.6399,23.3787,24.9896,5429400.0],["2001-10-25",24.5181,27.1585,23.9209,26.632,2243200.0],["2001-10-26",26.2863,27.6615,26.2863,27.3471,876600.0],["2001-10-29",27.3943,27.3943,25.8541,25.8698,553100.0],["2001-10-30",25.8148,25.9484,24.2038,24.7224,473900.0],["2001-10-31",25.0132,26.5063,24.7853,25.3668,615800.0],["2001-11-01",25.6969,27.6143,25.3118,27.5279,1100800.0],["2001-11-02",27.3079,28.4473,27.1035,27.6536,847800.0],["2001-11-05",27.6222,28.3609,27.2686,27.5043,436200.0],["2001-11-06",27.3157,27.9994,26.8678,27.8972,568300.0],["2001-11-07",27.5829,28.6359,27.3079,27.9758,328100.0],["2001-11-08",28.0937,29.0446,27.2764,27.7479,792500.0],["2001-11-09",27.3629,27.9287,26.8128,27.1664,312600.0],["2001-11-12",27.1743,27.5829,26.0112,27.3471,388500.0],["2001-11-13",27.7008,28.3059,27.7008,27.8894,805400.0],["2001-11-14",28.2902,28.4866,27.3236,27.8265,524100.0],["2001-11-15",27.5829,28.6202,26.9621,28.463,1341200.0],["2001-11-16",28.6438,29.3117,28.3059,28.5338,779400.0],["2001-11-19",28.8088,29.4218,28.2194,28.9188,524800.0],["2001-11-20",28.8402,28.8402,26.9542,26.9778,359800.0],["2001-11-21",27.3472,27.3707,26.3413,27.0957,573200.0],["2001-11-23",27.0328,27.5986,26.7578,27.5279,63500.0],["2001-11-26",27.4572,28.2116,27.3079,28.0858,480800.0],["2001-11-27",28.1723,30.5691,28.1723,30.5691,1235600.0],["2001-11-28",30.2233,30.2548,29.1074,29.5946,746700.0],["2001-11-29",29.6575,30.1369,28.9895,29.8461,535600.0],["2001-11-30",29.4296,29.4296,28.1408,28.8795,908300.0],["2001-12-03",29.0839,29.6025,28.3687,28.6595,477400.0],["2001-12-04",28.9424,31.4256,28.9188,31.2842,522900.0],["2001-12-05",31.6221,34.734,31.5042,33.8932,852300.0],["2001-12-06",33.9403,34.4197,33.1388,33.9796,415300.0],["2001-12-07",33.7596,34.0032,32.6123,32.6908,430100.0],["2001-12-10",32.6516,33.3588,31.7871,32.2429,355800.0],["2001-12-11",32.2351,32.903,32.1329,32.4787,558800.0],["2001-12-12",32.5965,33.3824,31.5435,32.2193,594500.0],["2001-12-13",31.575,31.63,30.5691,31.3706,1070000.0],["2001-12-14",31.4021,31.9364,31.1978,31.63,660700.0],["2001-12-17",31.7871,32.7537,31.3785,32.7066,330700.0],["2001-12-18",32.4001,33.3667,31.9443,33.0838,567000.0],["2001-12-19",32.3372,34.3175,32.2979,33.7517,1132900.0],["2001-12-20",33.2016,33.7517,32.3765,32.8087,1108000.0],["2001-12-21",33.0759,33.1545,31.9836,32.518,527800.0],["2001-12-24",32.6673,32.6751,31.7714,31.7714,154300.0],["2001-12-26",31.7478,33.4767,31.7478,32.8087,189700.0],["2001-12-27",32.8873,33.1781,31.9129,32.3372,476400.0],["2001-12-28",32.2586,33.3117,32.1172,32.2351,442700.0],["2001-12-31",32.2193,32.7694,31.8264,31.96,365300.0],["2002-01-02",32.2115,33.0366,32.2036,33.0052,364600.0],["2002-01-03",32.9502,35.7556,32.9266,35.7556,1011100.0],["2002-01-04",35.8813,38.286,35.8813,37.3273,1746400.0],["2002-01-07",37.2094,37.9481,36.8636,37.2016,537100.0],["2002-01-08",37.2408,37.7123,36.455,37.563,641600.0],["2002-01-09",37.7124,39.9048,37.6416,38.6554,1135100.0],["2002-01-10",38.4196,38.4903,37.5787,38.0188,337600.0],["2002-01-11",38.0031,38.7418,37.1308,37.1465,424100.0],["2002-01-14",37.0994,37.618,36.6279,36.7458,371700.0],["2002-01-15",36.345,36.9344,35.3627,36.8715,406000.0],["2002-01-16",35.7949,36.3843,34.9698,35.2841,1447300.0],["2002-01-17",35.6299,36.0385,33.9796,35.8028,710800.0],["2002-01-18",35.3627,35.5984,34.1446,34.6476,529200.0],["2002-01-22",35.1662,35.2291,32.7694,32.7851,552200.0],["2002-01-23",33.0838,35.5749,33.0759,35.4727,680100.0],["2002-01-24",34.4747,36.0857,34.4275,36.0149,913000.0],["2002-01-25",35.8735,38.3253,35.4806,37.5473,739000.0],["2002-01-28",37.6259,38.0345,37.3509,37.6495,667000.0],["2002-01-29",37.7202,38.0188,35.5984,36.5493,788900.0],["2002-01-30",36.5022,38.451,35.457,38.2389,597500.0],["2002-01-31",38.4353,38.8282,38.0503,38.451,786200.0],["2002-02-01",38.3724,38.4353,37.0522,37.2408,414100.0],["2002-02-04",37.4216,38.4667,37.4137,37.8538,992400.0],["2002-02-05",37.5395,37.8852,36.07,36.3843,1104100.0],["2002-02-06",36.7693,37.3509,35.787,36.8636,458000.0],["2002-02-07",36.9344,37.0837,34.9698,34.9776,643200.0],["2002-02-08",35.2841,36.1878,34.7576,36.0621,352900.0],["2002-02-11",35.9285,37.178,35.9285,36.8322,439600.0],["2002-02-12",36.7693,37.8066,35.9756,36.9344,776300.0],["2002-02-13",37.2644,38.7025,37.2644,38.5846,1139000.0],["2002-02-14",38.8047,39.7477,37.4452,37.6338,1085400.0],["2002-02-15",37.7202,38.176,36.5257,36.7222,773300.0],["2002-02-19",36.5022,36.7222,36.1407,36.5022,510900.0],["2002-02-20",36.7143,37.7123,35.8971,37.1465,861900.0],["2002-02-21",36.8637,37.2959,34.789,34.8755,890100.0],["2002-02-22",34.8283,35.7949,33.0052,33.6103,1505600.0],["2002-02-25",33.4374,35.4806,33.4374,35.3627,704200.0],["2002-02-26",35.3627,35.9835,34.1839,34.6004,475200.0],["2002-02-27",34.9698,35.4177,34.2154,34.5769,700900.0],["2002-02-28",34.7497,35.402,33.8146,34.3961,901000.0],["2002-03-01",34.734,37.5238,34.7262,37.5238,1146800.0],["2002-03-04",37.1308,39.9206,37.0915,39.6691,1466000.0],["2002-03-05",39.2133,40.8557,39.0561,40.2427,1585900.0],["2002-03-06",40.1091,40.8636,39.119,39.3312,853400.0],["2002-03-07",39.5984,40.3842,38.8518,39.3705,641600.0],["2002-03-08",39.6062,41.1307,39.4648,39.9677,685300.0],["2002-03-11",39.8027,39.9127,38.6318,38.9775,539900.0],["2002-03-12",38.4903,39.0561,37.6338,38.5061,824200.0],["2002-03-13",37.9167,37.9638,37.1308,37.6809,1014600.0],["2002-03-14",37.4452,38.6632,37.2173,37.7909,272500.0],["2002-03-15",37.5316,38.5061,37.508,38.5061,431500.0],["2002-03-18",38.6868,39.952,38.6789,39.5748,753400.0],["2002-03-19",39.5826,40.0777,38.9775,39.6848,518500.0],["2002-03-20",39.3469,39.3548,37.1623,37.2487,893300.0],["2002-03-21",37.288,37.6338,35.7242,37.0758,1104100.0],["2002-03-22",37.0444,37.4844,36.0071,36.235,370400.0],["2002-03-25",36.7143,36.8322,34.734,34.8047,587700.0],["2002-03-26",34.6947,35.2841,34.2232,34.8519,898200.0],["2002-03-27",34.4275,35.182,34.1368,34.8283,504900.0],["2002-03-28",35.2055,36.345,35.1034,35.7085,820300.0],["2002-04-01",35.6456,35.9521,34.7183,35.1269,576600.0],["2002-04-02",35.0877,35.512,34.6554,34.734,448400.0],["2002-04-03",34.8991,35.3784,32.7459,33.2095,662000.0],["2002-04-04",32.8323,33.7989,31.6535,32.4708,1382000.0],["2002-04-05",32.4787,33.1545,31.0249,31.2606,815600.0],["2002-04-08",30.5377,30.5927,28.9424,29.3903,2076000.0],["2002-04-09",30.0976,30.5298,29.5711,29.9876,1154100.0],["2002-04-10",29.9797,30.7498,29.4375,30.349,902500.0],["2002-04-11",30.0976,30.8284,29.5161,30.1447,570800.0],["2002-04-12",30.3098,31.5121,29.8304,31.4256,715100.0],["2002-04-15",31.5671,31.7478,30.1369,31.0642,591700.0],["2002-04-16",31.7478,33.6338,31.74,33.4217,994100.0],["2002-04-17",33.4845,34.0189,32.903,33.2252,657400.0],["2002-04-18",33.2016,33.2016,31.4178,31.96,770800.0],["2002-04-19",32.0229,32.4079,31.2056,31.4256,496700.0],["2002-04-22",31.2606,31.2606,30.4669,30.8441,348900.0],["2002-04-23",30.6555,31.5592,30.0819,30.3019,441700.0],["2002-04-24",30.0976,30.9777,28.1959,28.8953,1032000.0],["2002-04-25",28.5259,28.7459,27.1114,28.3216,1238500.0],["2002-04-26",28.3216,28.5416,26.0112,26.7971,1210800.0],["2002-04-29",26.6399,27.2371,26.5299,27.1585,664700.0],["2002-04-30",26.8049,28.078,26.7971,28.0151,565100.0],["2002-05-01",27.5043,28.1566,26.8599,27.8108,736900.0],["2002-05-02",27.8579,28.0308,26.412,26.6399,836200.0],["2002-05-03",26.5613,26.5613,25.3197,26.0269,919600.0],["2002-05-06",26.247,26.6006,25.0289,25.0761,384000.0],["2002-05-07",25.3433,26.1841,24.8639,25.5554,600800.0],["2002-05-08",26.6478,29.5789,26.6399,29.5789,1200900.0],["2002-05-09",29.1153,29.6418,28.2587,28.6281,807400.0],["2002-05-10",28.6202,28.7302,26.8992,27.0957,721600.0],["2002-05-13",27.2528,27.8737,26.3884,27.2293,1040200.0],["2002-05-14",27.9758,31.1585,27.9365,31.0799,2208000.0],["2002-05-15",29.7125,30.9541,29.4139,30.4119,1317200.0],["2002-05-16",30.5612,30.5691,28.463,29.2646,1329600.0],["2002-05-17",29.3903,29.4689,27.968,28.3687,830300.0],["2002-05-20",28.3766,28.408,27.1585,27.4886,475500.0],["2002-05-21",27.8029,27.8422,26.0269,26.5456,715100.0],["2002-05-22",26.3256,26.8756,24.1409,25.1468,1520300.0],["2002-05-23",25.1547,25.4061,23.3865,24.2431,1410800.0],["2002-05-24",24.0859,24.0859,22.7972,23.4887,800300.0],["2002-05-28",24.1331,24.8325,23.5987,24.7146,1298800.0],["2002-05-29",24.2117,24.4003,23.025,23.2215,995100.0],["2002-05-30",22.7107,23.4573,22.4907,23.0879,692200.0],["2002-05-31",22.9307,24.1488,22.9229,23.7087,765000.0],["2002-06-03",23.2608,23.693,22.7186,22.7186,1032400.0],["2002-06-04",22.6636,23.3079,22.0506,22.9307,583100.0],["2002-06-05",23.1036,23.7009,21.7677,22.7893,894900.0],["2002-06-06",22.2392,22.7029,21.7913,22.1213,373300.0],["2002-06-07",21.4848,21.9249,20.3453,21.8306,940600.0],["2002-06-10",21.9642,22.475,21.5634,22.027,411700.0],["2002-06-11",22.2078,22.7028,20.6754,20.8011,491800.0],["2002-06-12",20.7068,21.1155,19.9131,21.0683,922100.0],["2002-06-13",21.1233,21.4376,20.1725,20.3611,423700.0],["2002-06-14",20.031,20.7147,18.8522,20.4082,908200.0],["2002-06-17",20.7854,21.6027,20.6832,21.4848,437200.0],["2002-06-18",21.3355,22.2471,21.0054,21.4691,524200.0],["2002-06-19",21.2255,21.5241,20.2353,20.4082,595100.0],["2002-06-20",20.3218,20.8404,19.1352,19.2845,423500.0],["2002-06-21",19.8424,19.8424,18.7029,19.2452,479900.0],["2002-06-24",19.0644,20.196,18.4986,19.6459,674500.0],["2002-06-25",19.6852,20.3925,18.3179,18.6322,406600.0],["2002-06-26",17.477,18.7815,17.1627,18.7422,780900.0],["2002-06-27",18.9466,19.8738,18.7422,19.6302,329200.0],["2002-06-28",19.6774,20.8247,19.5516,20.086,646300.0],["2002-07-01",20.0389,20.1253,18.4279,18.6008,366600.0],["2002-07-02",18.6008,18.6008,17.6578,17.7992,335600.0],["2002-07-03",17.7442,18.5772,17.2963,18.5458,343500.0],["2002-07-05",18.6243,20.2746,18.5458,20.2432,249500.0],["2002-07-08",20.0546,20.5889,19.253,19.5752,663700.0],["2002-07-09",19.4888,19.5281,18.2079,18.5065,943900.0],["2002-07-10",18.9701,19.1351,17.8071,17.8385,594700.0],["2002-07-11",17.8778,18.2,17.0291,18.0114,1525000.0],["2002-07-12",18.4279,18.7344,17.7442,18.0743,590300.0],["2002-07-15",18.1136,18.4436,17.4142,18.2,412800.0],["2002-07-16",18.31,18.9544,17.7364,18.1136,804000.0],["2002-07-17",19.143,19.4495,17.4456,18.035,655900.0],["2002-07-18",18.0271,18.0271,16.4633,16.5026,624300.0],["2002-07-19",16.4397,16.4476,14.9073,14.9781,1164800.0],["2002-07-22",14.9466,14.9781,13.7915,14.2472,1459200.0],["2002-07-23",14.3887,14.868,12.7384,12.8877,1001200.0],["2002-07-24",12.7227,12.9663,11.7954,12.7541,1407200.0],["2002-07-25",12.4084,12.5341,11.1196,11.7718,924700.0],["2002-07-26",12.5341,12.8484,12.1019,12.7227,842100.0],["2002-07-29",12.9663,14.3573,12.817,14.2944,1006100.0],["2002-07-30",14.4044,15.5596,14.1529,15.481,979800.0],["2002-07-31",15.1038,15.2374,14.6873,14.9466,1024800.0],["2002-08-01",14.9702,15.0724,14.2394,14.3101,476000.0],["2002-08-02",14.538,14.9702,14.1451,14.373,801600.0],["2002-08-05",14.3572,14.9231,14.1058,14.4044,726600.0],["2002-08-06",14.6323,15.9525,14.6244,15.536,577500.0],["2002-08-07",16.314,16.314,14.6952,15.4653,796500.0],["2002-08-08",15.2453,15.8975,14.9309,15.7089,697000.0],["2002-08-09",15.536,15.8739,15.1274,15.536,349900.0],["2002-08-12",15.3081,15.5989,14.6795,15.371,494600.0],["2002-08-13",15.3474,15.701,14.538,14.6323,638700.0],["2002-08-14",14.538,15.4339,13.9015,15.2924,546200.0],["2002-08-15",15.4024,16.3061,15.3238,16.094,629300.0],["2002-08-16",15.9918,17.4456,15.6696,17.1627,625100.0],["2002-08-19",17.2413,18.2079,16.9112,18.1371,451200.0],["2002-08-20",17.9721,17.9957,16.6991,16.9348,462000.0],["2002-08-21",17.0527,18.255,16.9741,18.2,555100.0],["2002-08-22",18.09,18.7029,17.8778,18.3179,397400.0],["2002-08-23",17.8071,17.8071,15.2924,15.3788,1182800.0],["2002-08-26",15.6382,15.7796,14.6166,15.4417,782500.0],["2002-08-27",15.426,15.481,14.3808,14.3808,806200.0],["2002-08-28",14.3651,14.4437,13.6107,13.7286,599200.0],["2002-08-29",13.6421,13.8543,13.0213,13.5557,588700.0],["2002-08-30",13.3592,13.7443,13.2414,13.4378,447000.0],["2002-09-03",13.2414,13.3435,12.8249,12.9742,500900.0],["2002-09-04",12.9506,13.1156,12.4555,13.1156,863000.0],["2002-09-05",12.8406,12.8877,12.1019,12.3848,518200.0],["2002-09-06",12.5734,13.7129,12.5734,13.5557,498900.0],["2002-09-09",13.4693,13.4693,12.542,13.1156,660700.0],["2002-09-10",13.2885,13.7522,13.1235,13.7522,689900.0],["2002-09-11",13.7836,14.6166,13.6186,13.6893,469000.0],["2002-09-12",13.6343,13.6343,12.6284,12.6284,295600.0],["2002-09-13",12.542,12.6598,12.2512,12.6127,499500.0],["2002-09-16",12.5341,12.5341,11.8269,11.9133,419300.0],["2002-09-17",12.3062,12.4712,11.4339,11.4339,771900.0],["2002-09-18",11.3946,11.4575,10.8839,11.1275,556800.0],["2002-09-19",11.0017,11.0017,10.4045,10.4831,573200.0],["2002-09-20",10.711,10.7345,9.7837,9.9408,849400.0],["2002-09-23",9.7444,9.7522,8.8171,8.8171,1341000.0],["2002-09-24",8.6521,9.2886,8.0941,9.1314,1140400.0],["2002-09-25",9.3122,9.8858,8.4085,9.7051,551600.0],["2002-09-26",9.7522,9.8858,9.1,9.1864,841500.0],["2002-09-27",9.1,9.5401,8.6442,9.375,926600.0],["2002-09-30",9.3358,9.4693,8.6128,8.9978,682000.0],["2002-10-01",9.0371,9.4458,8.6049,9.4065,451400.0],["2002-10-02",9.3122,9.823,8.9507,9.045,643200.0],["2002-10-03",9.0371,9.0764,8.6049,8.7385,670100.0],["2002-10-04",8.8014,8.9978,8.4242,8.6285,569400.0],["2002-10-07",8.5892,8.7385,8.0941,8.1649,458300.0],["2002-10-08",8.3456,8.4163,7.5126,7.7719,517600.0],["2002-10-09",7.7562,7.7798,6.9625,7.0332,1227500.0],["2002-10-10",7.049,7.5833,6.8761,7.4026,769200.0],["2002-10-11",7.4733,7.992,7.4733,7.9134,743900.0],["2002-10-14",7.8348,8.322,7.6305,8.2199,400100.0],["2002-10-15",8.3692,9.4772,8.3613,9.3908,1015300.0],["2002-10-16",8.9507,8.9821,8.4163,8.5342,762300.0],["2002-10-17",9.3986,9.5558,9.1157,9.3279,862800.0],["2002-10-18",9.2965,9.6108,9.1157,9.3986,358700.0],["2002-10-21",9.375,10.0587,9.0528,9.9487,774400.0],["2002-10-22",9.6579,10.0116,9.1629,9.4851,799600.0],["2002-10-23",9.4143,10.5774,8.9271,10.4123,827500.0],["2002-10-24",10.4202,11.1982,10.2945,10.4595,913700.0],["2002-10-25",10.4124,11.1589,10.3731,11.0646,727700.0],["2002-10-28",11.1982,11.8504,11.1196,11.3239,553300.0],["2002-10-29",11.1982,11.3868,10.8996,11.3003,613900.0],["2002-10-30",11.4025,12.2041,11.2375,11.8583,601200.0],["2002-10-31",11.9526,12.6756,11.8583,12.0155,901900.0],["2002-11-01",11.654,11.9054,11.0882,11.3475,1573800.0],["2002-11-04",11.6304,12.4477,11.4261,11.4732,1263900.0],["2002-11-05",11.4418,11.6147,11.2846,11.3868,1119100.0],["2002-11-06",11.4575,12.4712,11.4025,12.4162,1267900.0],["2002-11-07",12.1412,12.1412,11.5047,11.5361,624800.0],["2002-11-08",11.5125,11.7876,11.0646,11.3632,564800.0],["2002-11-11",11.0332,11.1746,10.2159,10.3888,407400.0],["2002-11-12",10.4909,10.8053,10.2395,10.4595,970800.0],["2002-11-13",10.2945,10.318,9.3908,9.768,1671300.0],["2002-11-14",9.823,10.4752,9.5636,10.4202,870500.0],["2002-11-15",10.4516,10.6245,10.0666,10.5774,495300.0],["2002-11-18",10.7424,11.2218,10.4202,10.4359,698400.0],["2002-11-19",10.3809,10.4752,9.7837,9.8073,818100.0],["2002-11-20",9.8623,11.206,9.7601,10.7581,1500300.0],["2002-11-21",11.2375,12.3769,10.7345,10.7581,2674200.0],["2002-11-22",10.3731,10.5538,10.0351,10.2316,1711500.0],["2002-11-25",10.3338,11.2375,10.1766,10.766,641500.0],["2002-11-26",10.7267,10.8917,10.1766,10.1923,708500.0],["2002-11-27",10.3259,11.6225,10.3102,11.5911,993500.0],["2002-11-29",11.6304,11.7483,11.3082,11.3475,388200.0],["2002-12-02",11.8269,12.5184,11.4889,11.7876,1020000.0],["2002-12-03",11.5282,11.5282,10.9624,10.9624,663600.0],["2002-12-04",10.9074,10.9231,10.0902,10.3102,852200.0],["2002-12-05",10.4045,10.8838,10.098,10.2316,657800.0],["2002-12-06",9.9723,10.4202,9.9173,10.263,398800.0],["2002-12-09",10.1766,10.1845,8.88,9.0057,1149800.0],["2002-12-10",9.1157,9.7444,8.935,9.6108,824200.0],["2002-12-11",9.3908,9.8151,9.2415,9.3593,364000.0],["2002-12-12",9.5244,9.823,9.2807,9.3829,639000.0],["2002-12-13",9.0371,9.2886,8.5263,9.0136,1492100.0],["2002-12-16",9.0214,9.6265,8.9114,9.4143,836300.0],["2002-12-17",9.4615,9.5715,9.1079,9.2022,1150900.0],["2002-12-18",9.0371,9.045,8.6521,8.7307,684200.0],["2002-12-19",8.6835,8.9586,8.5499,8.6678,839900.0],["2002-12-20",8.5813,9.0764,8.4949,8.5735,862600.0],["2002-12-23",8.5656,9.045,8.5656,8.9664,317200.0],["2002-12-24",8.9743,9.045,8.8328,8.8407,132900.0],["2002-12-26",8.9193,9.2572,8.8957,9.0136,427000.0],["2002-12-27",9.0214,9.1236,8.8171,8.9193,281500.0],["2002-12-30",9.0057,9.1393,8.6678,8.8328,479700.0],["2002-12-31",8.8564,9.1943,8.8564,9.0057,469500.0],["2003-01-02",9.1157,9.8073,9.0528,9.7837,700500.0],["2003-01-03",9.7994,10.0352,9.6658,9.7365,505400.0],["2003-01-06",9.768,10.7896,9.768,10.5538,735000.0],["2003-01-07",10.6088,10.8288,10.2866,10.5302,766000.0],["2003-01-08",10.5145,10.5302,9.8465,9.9173,527000.0],["2003-01-09",10.0587,10.4438,9.9251,10.1845,743700.0],["2003-01-10",10.0037,10.8288,9.9251,10.1845,861300.0],["2003-01-13",10.263,10.6009,10.0194,10.0666,731600.0],["2003-01-14",10.0273,10.2866,9.9566,10.1687,389200.0],["2003-01-15",10.1923,10.2788,9.4301,9.7601,1119800.0],["2003-01-16",9.7994,9.8937,9.3122,9.3358,888000.0],["2003-01-17",9.1864,9.1943,8.7621,9.0293,635300.0],["2003-01-21",9.0843,9.2965,8.5735,8.7307,1020200.0],["2003-01-22",8.7307,9.0686,8.5735,8.6756,463400.0],["2003-01-23",8.8014,9.3908,8.7071,8.9114,987900.0],["2003-01-24",8.9585,9.1864,8.8014,8.9193,1345600.0],["2003-01-27",8.7464,8.9743,8.5499,8.7621,627000.0],["2003-01-28",8.8328,8.9035,8.6128,8.8092,620300.0],["2003-01-29",8.8014,9.1,8.6206,9.0607,553200.0],["2003-01-30",9.0686,9.0764,8.2513,8.267,545000.0],["2003-01-31",8.0863,8.2906,7.7955,8.2513,1088800.0],["2003-02-03",8.322,8.4085,8.0234,8.0234,1030000.0],["2003-02-04",8.047,8.0784,7.7012,8.0784,545700.0],["2003-02-05",8.0941,8.1727,7.7012,7.7484,577700.0],["2003-02-06",7.8191,7.9763,7.7012,7.8584,383500.0],["2003-02-07",8.0784,8.212,7.6148,7.6148,357700.0],["2003-02-10",7.6619,7.9605,7.5048,7.8584,569400.0],["2003-02-11",7.8741,8.0627,7.8034,7.8034,788900.0],["2003-02-12",7.8505,7.992,7.7719,7.7798,359300.0],["2003-02-13",7.8898,7.9291,7.7405,7.8505,337000.0],["2003-02-14",7.9055,8.3063,7.9055,8.2513,583400.0],["2003-02-18",8.2984,8.8014,8.2513,8.6678,660600.0],["2003-02-19",8.7464,8.8171,8.4399,8.4713,380100.0],["2003-02-20",8.5656,8.6442,8.432,8.4713,246900.0],["2003-02-21",8.4556,8.4949,8.2199,8.4163,237100.0],["2003-02-24",8.3692,8.5342,8.1884,8.2041,323300.0],["2003-02-25",8.1177,8.4006,7.8741,8.3456,257700.0],["2003-02-26",8.322,8.3377,7.8034,7.8584,477200.0],["2003-02-27",7.937,8.0077,7.5676,7.9291,1045900.0],["2003-02-28",7.9841,8.0941,7.8427,7.9527,709500.0],["2003-03-03",8.0391,8.1963,7.599,7.6305,519900.0],["2003-03-04",7.6148,7.7877,7.4026,7.4419,494200.0],["2003-03-05",7.4497,7.6541,7.4104,7.544,491700.0],["2003-03-06",7.5362,7.5362,7.1904,7.324,382200.0],["2003-03-07",7.2376,7.2454,6.9075,7.0725,776400.0],["2003-03-10",7.0254,7.104,6.8289,6.8839,476800.0],["2003-03-11",6.8368,7.1275,6.7739,7.0411,342100.0],["2003-03-12",7.0018,7.1118,6.9625,6.994,230600.0],["2003-03-13",7.1433,7.4262,7.0725,7.4183,332800.0],["2003-03-14",7.5755,7.6855,7.269,7.3004,446800.0],["2003-03-17",7.2218,7.7641,7.159,7.7405,405200.0],["2003-03-18",7.7798,7.8505,7.5912,7.8348,362200.0],["2003-03-19",7.8505,7.8584,7.7012,7.7641,597500.0],["2003-03-20",7.7091,7.9527,7.6462,7.8977,658100.0],["2003-03-21",8.0863,8.212,7.8584,8.2041,311200.0],["2003-03-24",7.9998,8.1649,7.9134,8.0548,686000.0],["2003-03-25",8.0077,8.1491,7.8741,8.1177,295700.0],["2003-03-26",8.047,8.2906,7.7405,7.8112,344100.0],["2003-03-27",7.7012,7.9841,7.5598,7.9605,398400.0],["2003-03-28",7.9055,8.0155,7.7012,7.8348,244100.0],["2003-03-31",7.8112,7.8112,7.269,7.599,603100.0],["2003-04-01",7.5912,7.7248,7.5205,7.5833,222100.0],["2003-04-02",7.6462,7.8662,7.6305,7.7798,1070800.0],["2003-04-03",7.7798,7.8191,7.3162,7.324,581400.0],["2003-04-04",7.3554,7.4655,7.104,7.1197,244000.0],["2003-04-07",7.3554,7.5991,7.214,7.269,428900.0],["2003-04-08",7.3083,7.3083,6.5932,6.6403,1300400.0],["2003-04-09",6.6482,6.8368,6.3181,6.491,1423500.0],["2003-04-10",6.5067,6.5225,6.2003,6.216,1000300.0],["2003-04-11",6.2238,6.3496,5.9645,5.9645,979200.0],["2003-04-14",5.9645,6.2003,5.9331,6.1295,965700.0],["2003-04-15",6.106,6.4282,5.8938,6.2553,984600.0],["2003-04-16",6.3103,6.656,6.2867,6.3731,1117700.0],["2003-04-17",6.4517,7.0883,6.4046,7.0018,738400.0],["2003-04-21",6.9389,7.1511,6.8211,6.8761,636300.0],["2003-04-22",6.7346,7.0961,6.5932,7.0961,498100.0],["2003-04-23",7.1118,7.1983,7.0097,7.0725,700100.0],["2003-04-24",7.0254,7.1826,6.8289,7.0725,654600.0],["2003-04-25",7.0725,7.0961,6.8368,6.8446,926500.0],["2003-04-28",6.8132,7.0961,6.8054,6.8839,544600.0],["2003-04-29",6.9232,7.1118,6.8211,6.8368,375600.0],["2003-04-30",6.8682,6.8682,6.601,6.656,862300.0],["2003-05-01",6.6639,6.7111,6.491,6.5932,696900.0],["2003-05-02",6.5539,6.8368,6.5303,6.6796,780500.0],["2003-05-05",6.7189,6.9861,6.5696,6.7346,1130800.0],["2003-05-06",6.8211,7.3869,6.7346,7.1904,1119900.0],["2003-05-07",7.2218,7.5833,7.0961,7.2218,1151200.0],["2003-05-08",7.1511,7.2611,6.9782,7.0254,730400.0],["2003-05-09",7.1904,7.379,7.1354,7.3633,482300.0],["2003-05-12",7.3554,8.2277,7.3083,8.0627,1020000.0],["2003-05-13",7.992,8.0941,7.8584,7.9055,510100.0],["2003-05-14",7.9055,8.1884,7.7641,7.9841,474500.0],["2003-05-15",7.992,8.0391,7.8741,8.0077,445300.0],["2003-05-16",7.9605,8.1491,7.7798,7.9763,1129300.0],["2003-05-19",7.8034,8.0155,7.6305,7.6619,1079500.0],["2003-05-20",7.6934,7.9055,7.6305,7.7719,716400.0],["2003-05-21",7.7405,7.8898,7.6541,7.7798,425600.0],["2003-05-22",7.7877,8.0155,7.7877,7.9212,346000.0],["2003-05-23",7.937,7.937,7.7876,7.8191,278100.0],["2003-05-27",7.8191,8.4713,7.7562,8.3849,688500.0],["2003-05-28",8.4792,8.7071,8.3142,8.377,634100.0],["2003-05-29",8.3299,8.8721,8.3299,8.7857,584200.0],["2003-05-30",8.8957,9.3672,8.8642,9.3515,970300.0],["2003-06-02",9.43,9.6029,9.2414,9.2965,924800.0],["2003-06-03",9.2336,9.5008,9.0136,9.3358,732000.0],["2003-06-04",9.3986,9.9251,9.2965,9.8544,806800.0],["2003-06-05",9.8387,10.098,9.6265,9.9487,1436800.0],["2003-06-06",10.263,10.4909,9.5244,9.8073,954500.0],["2003-06-09",9.8151,9.823,8.9978,9.1079,613700.0],["2003-06-10",9.0136,9.0371,8.5578,8.825,1437100.0],["2003-06-11",8.7935,8.8014,8.3849,8.6678,720000.0],["2003-06-12",8.6049,9.0371,8.6049,8.9114,598000.0],["2003-06-13",8.7621,9.1,8.4163,8.487,656900.0],["2003-06-16",8.4949,8.6835,8.2984,8.487,757800.0],["2003-06-17",8.5263,8.6835,8.3613,8.6835,492400.0],["2003-06-18",8.6206,9.1079,8.5106,9.0686,556900.0],["2003-06-19",9.1079,9.3986,8.9585,9.0057,1060200.0],["2003-06-20",9.0371,9.1236,8.6364,8.7542,489100.0],["2003-06-23",8.6835,8.7621,8.4556,8.487,535600.0],["2003-06-24",8.487,8.6364,8.2984,8.3927,217900.0],["2003-06-25",8.4085,8.6835,8.3299,8.5263,421700.0],["2003-06-26",8.5813,9.0764,8.5185,8.9193,524300.0],["2003-06-27",8.88,9.3279,8.88,8.9664,333500.0],["2003-06-30",9.0764,9.155,8.8564,8.9114,543100.0],["2003-07-01",8.8328,9.1314,8.6049,9.1079,729500.0],["2003-07-02",9.0529,9.7444,9.0529,9.7365,1098500.0],["2003-07-03",9.5479,9.6579,9.375,9.43,312200.0],["2003-07-07",9.5479,10.5381,9.5401,10.5381,994300.0],["2003-07-08",10.4674,11.6854,10.4595,11.5518,1646900.0],["2003-07-09",11.5125,12.4162,11.4968,12.1726,1893000.0],["2003-07-10",12.4634,12.542,11.9054,11.9683,1687700.0],["2003-07-11",11.9369,12.0783,11.654,12.0469,553700.0],["2003-07-14",12.4712,14.758,12.4477,13.8936,2745100.0],["2003-07-15",14.0901,14.538,13.6893,14.1136,1940200.0],["2003-07-16",14.3415,14.7737,13.43,13.7522,1912500.0],["2003-07-17",13.4221,13.43,12.9899,13.0842,869400.0],["2003-07-18",13.0921,13.3435,12.8092,13.1156,1064000.0],["2003-07-21",13.0056,13.2414,12.7699,12.8956,584900.0],["2003-07-22",13.1235,13.2178,13.0056,13.1549,868200.0],["2003-07-23",13.1392,14.538,13.1313,14.2944,1467300.0],["2003-07-24",15.7167,16.3769,14.9859,15.0252,2523900.0],["2003-07-25",15.0959,15.5124,14.8209,15.3553,1512300.0],["2003-07-28",15.316,17.3827,15.1981,16.8169,1202600.0],["2003-07-29",16.8877,17.4142,15.5753,16.3533,1642200.0],["2003-07-30",15.1352,15.2374,14.483,14.7109,1670800.0],["2003-07-31",14.9545,15.3946,14.7973,15.1274,1171900.0],["2003-08-01",16.2275,16.3061,15.1274,15.2374,1117300.0],["2003-08-04",15.2452,15.5282,14.7737,15.1274,637900.0],["2003-08-05",15.3081,15.8582,14.7659,14.8602,625000.0],["2003-08-06",14.8052,14.9309,14.0979,14.3494,1185300.0],["2003-08-07",14.1687,14.538,14.0665,14.3022,362700.0],["2003-08-08",14.3022,14.3651,13.5557,13.7836,574900.0],["2003-08-11",13.7915,14.1844,13.6657,14.1451,728600.0],["2003-08-12",14.0508,14.4044,14.0508,14.3022,481500.0],["2003-08-13",14.3651,16.6519,14.263,16.0154,1881100.0],["2003-08-14",16.1097,16.4712,15.3867,15.9525,687100.0],["2003-08-15",15.9682,16.314,15.9447,16.1647,240700.0],["2003-08-18",16.1961,17.8071,16.1961,17.7442,844900.0],["2003-08-19",17.87,18.2472,17.037,18.0193,1603100.0],["2003-08-20",17.9564,18.8287,17.6656,18.7108,892500.0],["2003-08-21",18.8601,19.5595,18.8287,19.4966,1070900.0],["2003-08-22",19.8817,20.6125,19.088,19.1902,1718400.0],["2003-08-25",18.8208,18.8522,18.31,18.3179,959500.0],["2003-08-26",17.9564,18.4436,17.8228,18.3807,1238600.0],["2003-08-27",18.5143,19.4495,18.3886,19.2609,1798300.0],["2003-08-28",19.418,19.7874,19.2373,19.5045,937800.0],["2003-08-29",19.3316,19.5674,19.1823,19.2137,647900.0],["2003-09-02",19.4102,20.0231,18.9701,20.0231,1218500.0],["2003-09-03",19.8738,20.7068,19.8738,20.1174,1154200.0],["2003-09-04",20.1725,20.9504,20.0782,20.7147,793600.0],["2003-09-05",20.7068,21.5477,20.2275,21.139,1076600.0],["2003-09-08",21.3984,22.082,21.3591,21.752,917600.0],["2003-09-09",21.8541,21.8777,20.919,21.4062,766100.0],["2003-09-10",20.9033,20.9897,20.251,20.4161,963100.0],["2003-09-11",20.4003,20.4475,18.868,20.2039,1640900.0],["2003-09-12",20.1253,20.4239,19.0566,19.756,836700.0],["2003-09-15",19.6931,20.0546,18.9937,19.1666,1067500.0],["2003-09-16",19.143,20.3296,19.1194,20.1567,1047700.0],["2003-09-17",20.1017,20.4711,19.7402,19.9996,491800.0],["2003-09-18",19.5281,19.8424,18.9151,19.811,852500.0],["2003-09-19",19.7402,20.1096,19.4102,19.7088,576700.0],["2003-09-22",19.363,19.3788,18.5065,18.5536,686400.0],["2003-09-23",18.6244,19.0566,18.2786,18.7422,992900.0],["2003-09-24",18.7344,18.7579,17.1863,17.367,1301000.0],["2003-09-25",17.4299,17.6578,16.7226,16.7462,785100.0],["2003-09-26",16.6205,17.2884,16.3611,16.4554,719700.0],["2003-09-29",16.7462,17.6342,16.7148,17.3906,985000.0],["2003-09-30",17.2884,17.3434,16.369,16.424,726800.0],["2003-10-01",16.4633,17.092,15.8896,16.2668,1471300.0],["2003-10-02",16.2668,16.6833,15.9132,16.5733,782100.0],["2003-10-03",17.6342,18.4829,17.3749,18.2236,1744800.0],["2003-10-06",18.3886,18.9151,18.0743,18.0743,838800.0],["2003-10-07",17.8621,19.1823,17.7285,19.0173,1143500.0],["2003-10-08",19.0094,19.0566,18.1057,18.1764,845800.0],["2003-10-09",18.9701,19.363,18.2236,18.5143,878200.0],["2003-10-10",18.5851,18.7029,17.8778,18.035,475100.0],["2003-10-13",18.2314,18.8601,17.7678,18.5851,625400.0],["2003-10-14",18.4986,19.253,18.2,19.0408,643000.0],["2003-10-15",19.6145,19.7324,18.9151,18.9858,674300.0],["2003-10-16",18.9308,19.2845,18.6872,19.0959,428700.0],["2003-10-17",19.1037,19.253,18.3493,18.6636,672500.0],["2003-10-20",18.6244,18.7422,18.0035,18.475,482900.0],["2003-10-21",18.5301,19.9524,18.4986,19.7324,861100.0],["2003-10-22",19.6852,19.7245,19.0959,19.1902,972200.0],["2003-10-23",18.2314,18.8601,17.8149,18.2629,1779600.0],["2003-10-24",18.2157,18.2707,17.587,17.9092,694600.0],["2003-10-27",17.8857,18.5379,17.7992,18.4908,626200.0],["2003-10-28",19.0016,20.2982,18.7972,20.251,842900.0],["2003-10-29",20.0389,20.4868,19.6617,20.4003,945400.0],["2003-10-30",20.4318,21.7284,19.5674,21.2883,1841400.0],["2003-10-31",20.2353,20.7775,19.5831,19.5909,1800900.0],["2003-11-03",19.6852,21.0447,19.6617,21.0447,1082700.0],["2003-11-04",20.6754,21.3119,20.4396,20.644,818100.0],["2003-11-05",20.5497,20.9033,19.8896,20.8561,581300.0],["2003-11-06",20.8954,21.3984,20.3296,21.3905,718500.0],["2003-11-07",21.2569,21.642,20.5575,20.8011,782300.0],["2003-11-10",20.8483,20.8483,19.5909,19.7245,738400.0],["2003-11-11",19.6459,19.9446,19.0566,19.5281,742700.0],["2003-11-12",19.5202,20.8797,19.4652,20.8797,1167200.0],["2003-11-13",20.6518,21.3984,20.1017,20.8011,1078500.0],["2003-11-14",20.8326,20.9504,19.8031,19.8188,1082300.0],["2003-11-17",19.6852,20.0467,19.363,19.7245,441900.0],["2003-11-18",19.8503,20.2903,19.5674,19.866,1195800.0],["2003-11-19",19.8503,19.9367,19.1037,19.2294,1283400.0],["2003-11-20",18.9701,19.1744,18.1607,18.2707,1136800.0],["2003-11-21",18.1921,18.7422,18.0978,18.475,1099900.0],["2003-11-24",18.8601,18.9151,18.6244,18.7187,889800.0],["2003-11-25",18.6872,19.2294,18.5615,18.9308,978100.0],["2003-11-26",19.1587,19.3316,18.3886,18.8915,466300.0],["2003-11-28",18.8994,19.253,18.8208,19.1587,213200.0],["2003-12-01",19.3709,19.6852,18.5143,18.8758,788400.0],["2003-12-02",18.978,19.2137,18.7422,18.8915,748200.0],["2003-12-03",18.9387,18.9544,17.8071,17.8699,1315100.0],["2003-12-04",17.9092,18.0035,16.7776,17.2806,1331400.0],["2003-12-05",16.7383,17.3434,16.3454,16.7541,1013300.0],["2003-12-08",16.6912,17.1627,16.3454,16.7698,796800.0],["2003-12-09",17.147,17.1548,16.1097,16.204,949300.0],["2003-12-10",16.259,16.314,15.3631,15.371,1374100.0],["2003-12-11",15.2452,16.644,14.9309,16.1804,4434200.0],["2003-12-12",17.3199,17.5006,16.6676,17.147,2301700.0],["2003-12-15",17.7364,17.7599,15.8032,15.8503,1369100.0],["2003-12-16",15.9054,16.4869,15.426,16.2511,1356900.0],["2003-12-17",16.1961,16.4712,15.646,15.9604,693200.0],["2003-12-18",16.0625,17.3356,16.0625,17.0134,1316200.0],["2003-12-19",17.0527,17.5085,16.6205,17.4692,1412900.0],["2003-12-22",17.3199,17.8071,17.257,17.7599,948500.0],["2003-12-23",17.7364,17.925,17.5085,17.8385,735100.0],["2003-12-24",17.8385,18.0428,17.6106,18.035,176200.0],["2003-12-26",18.0114,18.42,18.0114,18.2707,264900.0],["2003-12-29",18.3493,19.5831,18.2786,18.7894,1378900.0],["2003-12-30",18.7029,19.2452,18.6715,19.1666,761500.0],["2003-12-31",19.143,19.3159,18.5772,18.6558,882800.0],["2004-01-02",18.9387,19.2923,18.7815,19.0566,560600.0],["2004-01-05",19.866,20.6754,19.4495,20.2746,1397200.0],["2004-01-06",20.196,20.5575,19.9681,20.1725,732100.0],["2004-01-07",20.3768,20.4632,19.6145,20.4318,493400.0],["2004-01-08",20.5575,20.5889,19.9288,20.5104,721800.0],["2004-01-09",20.0624,20.7854,19.7245,19.9917,774300.0],["2004-01-12",19.9603,20.7068,19.8424,20.5811,720500.0],["2004-01-13",20.6361,20.6361,19.3237,20.2039,619600.0],["2004-01-14",20.2196,20.3846,19.4888,19.9289,582800.0],["2004-01-15",20.0703,20.0703,19.2923,19.7245,939000.0],["2004-01-16",19.9996,20.5889,19.7402,20.3925,613800.0],["2004-01-20",20.4396,21.4927,20.3768,21.4534,836800.0],["2004-01-21",21.2569,21.3669,20.086,20.864,785700.0],["2004-01-22",21.0369,21.6105,20.0546,20.1646,1049800.0],["2004-01-23",20.2746,20.6832,19.7167,20.3139,774600.0],["2004-01-26",20.3453,20.4318,19.5124,20.0389,990900.0],["2004-01-27",20.3296,21.5162,19.6695,20.5104,3401000.0],["2004-01-28",21.3748,21.5791,19.2845,19.4731,1698500.0],["2004-01-29",18.9308,19.4495,18.2079,18.978,1280800.0],["2004-01-30",18.9858,19.9681,18.9151,19.5752,709500.0],["2004-02-02",19.6538,19.8581,18.4672,18.7108,1085200.0],["2004-02-03",18.5851,18.8365,17.7757,18.1057,1288900.0],["2004-02-04",17.8778,17.9014,17.037,17.0841,1794200.0],["2004-02-05",17.3592,17.7442,16.9505,17.3277,1115500.0],["2004-02-06",17.3906,18.4593,17.3199,18.2707,874100.0],["2004-02-09",18.3886,18.7186,17.9171,18.2079,1060000.0],["2004-02-10",18.2472,18.4279,17.7364,18.0978,668900.0],["2004-02-11",18.1371,18.8129,17.925,18.4122,633800.0],["2004-02-12",18.2314,18.6636,17.5635,17.7442,793900.0],["2004-02-13",17.9171,18.1686,17.2884,17.2884,682500.0],["2004-02-17",17.5635,17.8935,17.4377,17.6106,863300.0],["2004-02-18",17.6342,17.98,17.3827,17.5085,553700.0],["2004-02-19",18.2393,18.7029,17.092,17.147,1012200.0],["2004-02-20",17.2098,17.2727,16.149,16.699,1825700.0],["2004-02-23",16.6598,16.8012,15.756,16.1725,1645300.0],["2004-02-24",16.2197,16.3926,15.5989,15.6853,1254000.0],["2004-02-25",15.7796,16.4712,15.6617,16.3454,661000.0],["2004-02-26",16.3533,16.7619,16.1568,16.6676,536300.0],["2004-02-27",16.7305,16.8562,16.1725,16.6362,1039200.0],["2004-03-01",16.5655,16.9977,16.2197,16.9348,714500.0],["2004-03-02",16.8955,17.6342,16.8484,16.8484,841000.0],["2004-03-03",16.9269,16.9741,16.3376,16.5812,841700.0],["2004-03-04",16.5812,16.9112,16.5419,16.6912,662700.0],["2004-03-05",16.4004,16.6205,15.8582,15.8739,1178100.0],["2004-03-08",15.8661,16.149,15.0881,15.1588,754400.0],["2004-03-09",15.0881,15.3474,14.4044,14.6794,1412200.0],["2004-03-10",14.9624,15.316,14.5459,14.5851,1235700.0],["2004-03-11",14.4673,15.2924,14.263,14.4908,1326500.0],["2004-03-12",14.7738,15.5517,14.6795,15.4496,1000900.0],["2004-03-15",15.3238,15.426,14.3415,14.483,704900.0],["2004-03-16",14.703,14.9309,14.3415,14.6009,622900.0],["2004-03-17",14.8759,15.1352,14.7345,15.0567,420800.0],["2004-03-18",14.8602,15.1824,14.4358,14.593,638100.0],["2004-03-19",14.6323,14.9859,14.1844,14.4201,798000.0],["2004-03-22",14.2001,14.2787,13.9486,14.1687,1698600.0],["2004-03-23",14.4987,14.5459,13.8622,13.9879,461200.0],["2004-03-24",14.2394,15.0016,14.1058,14.9623,1304700.0],["2004-03-25",15.1981,16.0154,15.1981,16.0154,1381600.0],["2004-03-26",16.0468,16.094,15.536,15.5674,650900.0],["2004-03-29",15.8504,16.5183,15.756,16.0468,959400.0],["2004-03-30",15.8503,16.2826,15.5832,16.2826,650000.0],["2004-03-31",16.4397,16.8012,16.0154,16.534,807400.0],["2004-04-01",16.3297,16.9741,16.3297,16.4712,998500.0],["2004-04-02",17.2491,17.8071,17.1627,17.8071,930000.0],["2004-04-05",17.7599,18.1057,17.5478,18.0821,553800.0],["2004-04-06",17.6735,18.0035,17.3199,17.422,498200.0],["2004-04-07",17.4456,17.8385,16.9191,17.5792,452800.0],["2004-04-08",18.035,18.035,17.3984,17.6028,402000.0],["2004-04-12",17.5792,17.9564,17.5635,17.7521,342100.0],["2004-04-13",17.7206,17.9957,16.982,17.0841,478900.0],["2004-04-14",16.9112,17.4063,16.6833,16.8719,468500.0],["2004-04-15",16.8798,16.9427,15.5046,15.8582,1126200.0],["2004-04-16",15.8503,15.8896,14.5616,15.0331,1219800.0],["2004-04-19",14.8523,15.591,14.8523,15.481,458700.0],["2004-04-20",15.3317,15.8189,14.648,14.648,634300.0],["2004-04-21",15.0488,15.1038,14.6559,14.7816,772700.0],["2004-04-22",14.428,14.6166,13.8465,14.1844,2382900.0],["2004-04-23",15.5124,15.5674,14.7266,15.2217,2830900.0],["2004-04-26",15.3238,15.5674,15.0016,15.0802,1156600.0],["2004-04-27",15.0724,15.426,14.3887,14.6323,1153800.0],["2004-04-28",14.538,14.6323,13.9172,13.9408,897000.0],["2004-04-29",13.9329,14.1451,12.8799,13.1156,1584100.0],["2004-04-30",13.2178,13.7915,12.9113,13.1156,1556400.0],["2004-05-03",13.0528,13.6972,12.7699,12.9663,1262100.0],["2004-05-04",12.9663,13.4614,12.9349,13.2885,924900.0],["2004-05-05",13.2964,13.9093,13.2964,13.5243,953900.0],["2004-05-06",13.595,13.7129,13.1549,13.3671,504500.0],["2004-05-07",13.2885,13.9015,13.2492,13.3514,962100.0],["2004-05-10",13.2492,13.5871,12.982,13.1078,883200.0],["2004-05-11",13.4378,13.9643,13.3042,13.9565,907600.0],["2004-05-12",13.9486,14.0429,12.982,13.705,1013000.0],["2004-05-13",13.6264,13.7522,13.1235,13.2964,722500.0],["2004-05-14",13.4928,13.7129,12.8877,12.9899,805100.0],["2004-05-17",12.6991,13.1549,12.542,12.9742,690100.0],["2004-05-18",13.2335,13.3592,13.0449,13.2335,459400.0],["2004-05-19",14.0665,14.4594,13.3907,13.4928,1045500.0],["2004-05-20",13.485,13.8307,13.3357,13.5793,754400.0],["2004-05-21",13.7993,14.0586,13.6107,13.8622,593600.0],["2004-05-24",14.1451,14.2708,13.9486,14.2001,736200.0],["2004-05-25",14.1451,14.8995,14.0351,14.8916,775300.0],["2004-05-26",14.8916,15.2138,14.538,15.1117,559500.0],["2004-05-27",15.1509,15.7639,15.1352,15.7246,1523400.0],["2004-05-28",15.7796,16.2668,15.6146,16.204,1118600.0],["2004-06-01",15.9211,16.2433,15.646,16.0782,628700.0],["2004-06-02",15.6775,15.7875,14.8916,15.2452,1258000.0],["2004-06-03",15.0095,15.0331,14.4201,14.4201,582700.0],["2004-06-04",14.8523,14.9545,14.593,14.8602,652800.0],["2004-06-07",14.9859,15.4024,14.8916,15.4024,316200.0],["2004-06-08",15.4103,15.4181,14.9073,15.0959,304700.0],["2004-06-09",14.9545,15.1352,14.6009,14.7109,663500.0],["2004-06-10",14.9466,15.0959,14.4673,14.6087,432400.0],["2004-06-14",14.428,14.4908,13.8386,14.0272,895900.0],["2004-06-15",14.3101,14.4358,14.1687,14.3651,372500.0],["2004-06-16",14.3965,14.428,14.0665,14.1765,328100.0],["2004-06-17",14.1451,14.1451,13.54,13.6814,650200.0],["2004-06-18",13.6107,14.0036,13.4143,13.6579,571200.0],["2004-06-21",13.8072,13.9722,13.595,13.6107,245800.0],["2004-06-22",13.6343,14.2708,13.5557,14.2708,445500.0],["2004-06-23",14.3415,14.648,14.0036,14.538,418700.0],["2004-06-24",14.6244,14.6873,14.1451,14.1451,450600.0],["2004-06-25",14.3101,15.0252,14.0822,14.9388,950000.0],["2004-06-28",15.536,15.6775,15.1038,15.1352,1162500.0],["2004-06-29",15.1667,15.5124,15.0409,15.4574,701600.0],["2004-06-30",15.5203,15.8346,15.3003,15.8346,475900.0],["2004-07-01",15.8346,15.8346,14.7109,14.7109,620700.0],["2004-07-02",14.6794,14.7187,14.1686,14.4987,295200.0],["2004-07-06",14.2708,14.318,13.4064,13.5793,608300.0],["2004-07-07",13.5871,14.0508,13.5871,13.6107,386200.0],["2004-07-08",13.5478,14.0429,13.5007,13.7443,603600.0],["2004-07-09",13.9015,14.263,13.8622,14.1294,774400.0],["2004-07-12",13.8543,13.87,13.1942,13.5557,1086700.0],["2004-07-13",13.6186,13.7915,13.3592,13.3828,441100.0],["2004-07-14",13.0685,13.0685,12.4477,12.4948,1130600.0],["2004-07-15",12.5734,12.762,12.3455,12.4241,680900.0],["2004-07-16",12.5734,12.6677,12.1412,12.3141,584300.0],["2004-07-19",12.3377,12.6127,12.1333,12.4162,474200.0],["2004-07-20",12.4948,12.927,12.4241,12.8877,413100.0],["2004-07-21",13.0763,13.1156,11.984,11.984,484900.0],["2004-07-22",11.9447,12.2041,11.5361,11.9762,1003400.0],["2004-07-23",11.9054,12.1648,11.5047,11.544,725300.0],["2004-07-26",11.544,12.1412,11.3396,11.4654,693100.0],["2004-07-27",11.4732,11.9526,11.2925,11.9369,718800.0],["2004-07-28",11.4732,11.4811,10.4674,10.6245,2884700.0],["2004-07-29",10.7267,11.1353,10.6088,10.9153,1975700.0],["2004-07-30",10.8288,11.4811,10.821,11.3239,857700.0],["2004-08-02",11.3789,11.3868,10.8053,10.8917,948800.0],["2004-08-03",10.711,10.7817,10.3731,10.4123,627400.0],["2004-08-04",10.3338,10.5224,10.2159,10.3731,905200.0],["2004-08-05",10.318,10.7031,10.2552,10.3102,529400.0],["2004-08-06",10.0666,10.3338,9.768,9.9016,618900.0],["2004-08-09",9.933,10.1452,9.8465,9.9094,395200.0],["2004-08-10",9.9644,10.2159,9.8858,10.2002,611800.0],["2004-08-11",9.8387,9.9408,9.2572,9.5322,1015100.0],["2004-08-12",9.4458,9.5479,9.2336,9.2493,435800.0],["2004-08-13",9.3515,9.3593,9.0371,9.1314,631600.0],["2004-08-16",9.2022,9.5401,9.1864,9.4065,893100.0],["2004-08-17",9.5715,9.7758,9.4458,9.7444,897600.0],["2004-08-18",9.8544,10.711,9.7758,10.6402,950600.0],["2004-08-19",10.5302,10.5695,10.1687,10.2945,611200.0],["2004-08-20",10.3338,10.6638,10.2395,10.6245,345000.0],["2004-08-23",10.711,11.0017,10.5774,10.656,492600.0],["2004-08-24",10.7267,10.876,10.1216,10.263,563300.0],["2004-08-25",10.318,10.4516,10.098,10.4123,558300.0],["2004-08-26",10.4123,10.4123,9.8858,10.0037,732100.0],["2004-08-27",10.208,10.3259,10.0116,10.2002,376000.0],["2004-08-30",10.1609,10.2002,9.8623,9.9723,234000.0],["2004-08-31",9.9487,10.0902,9.5008,9.768,597100.0],["2004-09-01",9.7208,10.2002,9.6579,9.7837,641400.0],["2004-09-02",9.823,9.9016,9.6579,9.823,359600.0],["2004-09-03",9.5715,9.7287,9.4536,9.5244,412600.0],["2004-09-07",9.7208,9.8465,9.4772,9.5872,507100.0],["2004-09-08",9.5479,9.7601,9.3515,9.3829,432000.0],["2004-09-09",9.5401,10.3259,9.4929,10.2395,643400.0],["2004-09-10",10.208,10.9703,10.0351,10.8681,654600.0],["2004-09-13",10.9703,11.6461,10.8996,11.2925,1087900.0],["2004-09-14",11.151,11.4732,10.9231,11.3003,895400.0],["2004-09-15",11.0174,11.1903,10.7738,10.9624,637100.0],["2004-09-16",11.0017,11.2846,10.9153,11.1982,641900.0],["2004-09-17",11.3318,11.6304,11.096,11.2375,821700.0],["2004-09-20",11.206,11.929,11.1039,11.7011,989500.0],["2004-09-21",11.6697,11.8347,11.5518,11.7404,1030000.0],["2004-09-22",11.5125,11.5675,11.1275,11.2689,957000.0],["2004-09-23",11.2139,11.2689,10.9153,11.1275,670100.0],["2004-09-24",11.041,11.1589,10.6795,10.7031,451900.0],["2004-09-27",10.6167,10.8131,10.4595,10.5538,469800.0],["2004-09-28",10.5302,10.7188,10.4516,10.6638,414400.0],["2004-09-29",10.6874,11.1746,10.6088,11.0253,438700.0],["2004-09-30",10.931,11.2611,10.8446,11.1196,565300.0],["2004-10-01",11.3082,11.7483,11.2375,11.7404,666000.0],["2004-10-04",11.8347,12.2119,11.7876,12.094,570700.0],["2004-10-05",12.0155,12.1962,11.6775,11.9919,409100.0],["2004-10-06",12.0233,12.1962,11.7561,12.1412,352800.0],["2004-10-07",12.0548,12.3769,11.7561,11.7797,393000.0],["2004-10-08",11.6775,11.7168,11.1275,11.2218,682100.0],["2004-10-11",11.1903,11.3946,11.0803,11.3946,388900.0],["2004-10-12",11.1668,11.3946,10.9231,11.3239,369900.0],["2004-10-13",11.5518,11.7483,11.2296,11.3946,511400.0],["2004-10-14",11.3161,11.3239,10.7581,10.7974,627800.0],["2004-10-15",10.711,10.7974,10.4909,10.5931,653000.0],["2004-10-18",10.5931,11.0017,10.4988,10.8681,381600.0],["2004-10-19",11.0332,11.2846,10.8288,10.8996,460300.0],["2004-10-20",10.7738,11.0725,10.6088,10.9231,834100.0],["2004-10-21",11.0332,11.3946,10.8603,11.3475,815700.0],["2004-10-22",11.4104,11.4654,10.8053,10.8053,495000.0],["2004-10-25",10.8446,11.1903,10.6953,10.9624,543500.0],["2004-10-26",10.6874,10.9782,10.5695,10.7503,427400.0],["2004-10-27",10.6638,11.2453,10.6088,11.2375,656000.0],["2004-10-28",11.2768,11.4261,11.1275,11.3161,356000.0],["2004-10-29",11.2296,11.7876,11.2218,11.6933,956700.0],["2004-11-01",11.7011,11.8583,11.5047,11.8504,505200.0],["2004-11-02",11.6933,11.9762,11.4889,11.5754,571900.0],["2004-11-03",12.039,12.0705,11.1982,11.3554,737800.0],["2004-11-04",11.0017,11.2532,10.5459,11.2532,1465300.0],["2004-11-05",11.2768,11.5282,11.0332,11.4889,764200.0],["2004-11-08",11.3946,11.4418,11.0882,11.1825,736000.0],["2004-11-09",11.096,11.1982,10.986,11.096,528400.0],["2004-11-10",11.0017,11.1039,10.8446,10.9546,564600.0],["2004-11-11",10.9624,11.2453,10.9231,11.1668,230700.0],["2004-11-12",11.0882,11.3789,10.9939,11.3003,407900.0],["2004-11-15",11.2139,11.8504,11.2139,11.8269,667000.0],["2004-11-16",11.7561,12.2984,11.7483,12.0233,919500.0],["2004-11-17",12.2512,12.5655,12.1569,12.487,840600.0],["2004-11-18",12.3455,12.6441,11.9526,12.5813,808700.0],["2004-11-19",12.4084,12.4477,11.874,11.9447,685400.0],["2004-11-22",11.8033,12.2512,11.7483,12.1962,582900.0],["2004-11-23",12.1019,12.2905,11.9447,12.2355,1020400.0],["2004-11-24",12.1805,12.3141,12.1569,12.2826,458100.0],["2004-11-26",12.3691,12.4084,12.1962,12.2198,131800.0],["2004-11-29",12.2434,12.4712,12.0783,12.2119,561500.0],["2004-11-30",12.1412,12.2433,11.984,12.0626,813700.0],["2004-12-01",12.0705,12.597,12.0705,12.5734,990800.0],["2004-12-02",12.4241,13.5714,12.4241,13.4457,2289200.0],["2004-12-03",13.7207,14.2472,13.595,14.0665,1186900.0],["2004-12-06",13.8857,14.1844,13.6736,14.0508,498600.0],["2004-12-07",14.0901,14.2944,13.6186,13.6814,507600.0],["2004-12-08",13.7364,13.7836,13.3042,13.5007,482900.0],["2004-12-09",13.3435,13.5321,13.0056,13.3828,832600.0],["2004-12-10",13.2649,13.7522,13.2021,13.705,650200.0],["2004-12-13",13.7915,13.9565,13.3435,13.5478,1240400.0],["2004-12-14",13.4771,14.1372,13.4457,14.1294,566200.0],["2004-12-15",14.1451,14.4437,14.0193,14.3494,604100.0],["2004-12-16",14.3808,14.4516,13.7129,13.8622,694600.0],["2004-12-17",13.8307,14.0272,13.6814,14.0272,1219700.0],["2004-12-20",14.1058,14.1058,13.3042,13.5321,676000.0],["2004-12-21",13.6107,13.7757,13.485,13.7522,474900.0],["2004-12-22",13.7286,13.9015,13.6579,13.6814,320100.0],["2004-12-23",13.6107,13.9172,13.5871,13.8622,403800.0],["2004-12-27",13.9565,14.0193,13.43,13.5871,360900.0],["2004-12-28",13.5557,13.815,13.5478,13.815,462400.0],["2004-12-29",13.8072,13.9408,13.6893,13.8072,433900.0],["2004-12-30",13.7364,14.0115,13.7364,13.7757,226500.0],["2004-12-31",13.7679,13.9015,13.5085,13.5321,600400.0],["2005-01-03",13.6029,13.8936,13.32,13.3828,555600.0],["2005-01-04",13.5321,13.5321,12.597,12.7856,938800.0],["2005-01-05",12.5813,12.652,12.1805,12.3219,2176100.0],["2005-01-06",12.3377,12.4005,12.1098,12.1333,848700.0],["2005-01-07",12.2434,12.4555,12.0312,12.0312,1031800.0],["2005-01-10",11.984,12.1648,11.764,11.8269,642400.0],["2005-01-11",11.8269,11.8347,11.5047,11.5047,861100.0],["2005-01-12",11.6304,11.8897,11.6304,11.7954,866700.0],["2005-01-13",11.9683,11.9683,11.6068,11.6933,546800.0],["2005-01-14",11.7404,12.0076,11.6618,12.0076,474200.0],["2005-01-18",12.0469,12.2984,11.9133,12.2905,581400.0],["2005-01-19",12.2119,12.3141,11.874,11.8976,653400.0],["2005-01-20",11.7876,12.1255,11.5282,11.5282,753800.0],["2005-01-21",11.5675,11.7483,11.3711,11.3789,411700.0],["2005-01-24",11.4261,11.5675,11.2218,11.3003,434400.0],["2005-01-25",11.3946,11.8426,11.3711,11.5675,628300.0],["2005-01-26",11.5518,11.9919,11.5518,11.984,496400.0],["2005-01-27",11.9997,12.3298,11.7718,12.2119,525200.0],["2005-01-28",12.2984,12.3927,11.8897,11.984,426300.0],["2005-01-31",12.2355,12.3219,11.8897,12.0155,758600.0],["2005-02-01",11.7718,12.5577,11.7718,12.4241,812900.0],["2005-02-02",12.8956,13.2807,12.6048,12.7227,1078600.0],["2005-02-03",12.6284,12.7463,12.4241,12.6284,513500.0],["2005-02-04",12.5655,13.6029,12.5577,13.595,742400.0],["2005-02-07",13.4535,13.7522,13.2649,13.3907,562000.0],["2005-02-08",13.3985,13.925,13.3514,13.9015,602000.0],["2005-02-09",13.7836,14.0744,13.4928,13.5243,570300.0],["2005-02-10",13.6579,13.9408,13.4535,13.6186,568000.0],["2005-02-11",13.5164,14.483,13.3671,14.318,634700.0],["2005-02-14",14.2472,14.3101,13.87,14.0272,392800.0],["2005-02-15",13.9486,14.8052,13.9486,14.3415,553400.0],["2005-02-16",14.2551,14.8445,14.0115,14.6244,793200.0],["2005-02-17",14.648,14.8445,14.1451,14.1451,498800.0],["2005-02-18",14.1922,14.538,14.0351,14.318,352200.0],["2005-02-22",14.2472,14.6087,13.9801,14.0351,513700.0],["2005-02-23",14.1608,14.2472,13.5557,13.7286,591700.0],["2005-02-24",13.6343,14.3022,13.6028,14.2865,597000.0],["2005-02-25",14.2472,14.7266,14.0665,14.7187,485700.0],["2005-02-28",14.6637,14.8602,13.9486,14.2315,861800.0],["2005-03-01",14.2865,14.538,14.1608,14.5144,755800.0],["2005-03-02",14.2708,14.6952,14.0508,14.0508,996500.0],["2005-03-03",14.1529,14.1529,13.5164,13.815,798700.0],["2005-03-04",13.9408,14.0901,13.65,13.7522,443800.0],["2005-03-07",13.7129,14.1687,13.6893,13.7522,517200.0],["2005-03-08",13.87,13.87,13.2571,13.2964,788000.0],["2005-03-09",13.3199,13.3985,13.0685,13.0763,564600.0],["2005-03-10",13.0685,13.1235,12.7227,12.927,680000.0],["2005-03-11",12.9585,13.0213,12.4555,12.5341,517400.0],["2005-03-14",12.487,12.7384,12.487,12.6206,484400.0],["2005-03-15",12.6756,12.7541,12.2905,12.3455,391200.0],["2005-03-16",12.2591,12.6284,12.1333,12.2276,467000.0],["2005-03-17",12.2198,12.4555,12.2198,12.3141,403100.0],["2005-03-18",12.3376,12.3376,11.9212,12.0155,717600.0],["2005-03-21",11.9526,12.1962,11.7954,12.0233,289600.0],["2005-03-22",11.9997,12.1962,11.7954,11.8269,371500.0],["2005-03-23",11.874,12.094,11.7168,11.819,309300.0],["2005-03-24",11.8662,12.0862,11.764,11.8347,516600.0],["2005-03-28",11.9526,12.0626,11.6697,11.7247,317400.0],["2005-03-29",11.764,11.8269,11.3554,11.4025,339400.0],["2005-03-30",11.4811,11.929,11.4104,11.9133,517800.0],["2005-03-31",12.0076,12.0076,11.764,11.929,527300.0],["2005-04-01",12.0783,12.1648,11.5675,11.6383,469600.0],["2005-04-04",11.6068,11.6697,11.3711,11.6068,353600.0],["2005-04-05",11.6068,11.764,11.3946,11.4575,331300.0],["2005-04-06",11.4811,11.7404,11.3789,11.3789,498700.0],["2005-04-07",11.3554,11.7483,11.3554,11.654,275300.0],["2005-04-08",11.709,11.8819,11.5282,11.5675,329300.0],["2005-04-11",11.6775,11.7483,11.5282,11.5675,313800.0],["2005-04-12",11.5361,11.6147,11.1982,11.5832,608900.0],["2005-04-13",11.5675,11.5754,10.8367,10.8681,483700.0],["2005-04-14",10.8367,11.0803,10.6167,10.7188,559800.0],["2005-04-15",10.766,10.8053,10.208,10.3573,649000.0],["2005-04-18",10.5302,10.6088,10.2866,10.3573,674500.0],["2005-04-19",10.3809,10.8996,10.3652,10.8996,763500.0],["2005-04-20",11.0332,11.1589,10.4674,10.4752,897400.0],["2005-04-21",10.6717,11.1589,10.6088,11.0332,510000.0],["2005-04-22",11.0253,11.0253,10.5774,10.7581,452200.0],["2005-04-25",10.8367,10.9624,10.5774,10.7345,297600.0],["2005-04-26",10.7188,10.9624,10.3809,10.3809,447600.0],["2005-04-27",10.4045,10.6638,10.2316,10.4359,505900.0],["2005-04-28",10.4909,10.5617,10.0902,10.1059,253400.0],["2005-04-29",10.098,10.2159,9.7522,10.1059,324500.0],["2005-05-02",10.1766,10.3338,10.0037,10.2002,209300.0],["2005-05-03",10.208,10.766,10.1452,10.766,1037400.0],["2005-05-04",10.711,10.9153,10.4359,10.8367,890700.0],["2005-05-05",10.7738,10.9703,10.5538,10.6638,634500.0],["2005-05-06",10.656,10.7974,10.5459,10.601,379700.0],["2005-05-09",10.6795,11.0332,10.5145,11.0017,438600.0],["2005-05-10",10.8681,10.9467,10.6402,10.6874,474400.0],["2005-05-11",10.7817,11.0332,10.6088,10.9467,334900.0],["2005-05-12",10.9782,11.0725,10.7581,10.8839,279400.0],["2005-05-13",10.931,11.2846,10.8996,11.1982,445200.0],["2005-05-16",11.2375,11.3632,11.0882,11.3475,652800.0],["2005-05-17",11.3475,11.4732,11.1746,11.4654,573800.0],["2005-05-18",11.4968,11.5282,11.0725,11.2375,1058100.0],["2005-05-19",11.1668,11.5047,11.1196,11.3318,444000.0],["2005-05-20",11.3239,11.3711,11.206,11.2689,365600.0],["2005-05-23",11.2375,11.4025,11.1589,11.3554,402500.0],["2005-05-24",11.2453,11.3003,11.1589,11.2925,407700.0],["2005-05-25",11.1982,11.3239,11.1589,11.2689,334100.0],["2005-05-26",11.3318,11.9762,11.3318,11.7247,498000.0],["2005-05-27",11.6776,11.8504,11.6697,11.8347,441800.0],["2005-05-31",11.8504,12.0705,11.7876,11.8426,325600.0],["2005-06-01",11.8976,12.1805,11.8661,12.1412,490200.0],["2005-06-02",11.984,12.432,11.9762,12.2591,495800.0],["2005-06-03",12.3612,12.3612,11.8976,11.9526,316100.0],["2005-06-06",11.8819,11.9526,11.7561,11.7797,583700.0],["2005-06-07",11.7954,12.1255,11.7954,11.9369,587800.0],["2005-06-08",11.9997,12.1491,11.929,11.9919,588900.0],["2005-06-09",12.0076,12.3298,11.8033,12.2905,410700.0],["2005-06-10",12.2984,12.4948,12.1962,12.3927,520300.0],["2005-06-13",12.3534,12.4712,12.2276,12.3141,293500.0],["2005-06-14",12.2905,12.4241,12.2905,12.3769,438000.0],["2005-06-15",12.4398,12.5813,12.1805,12.5734,675000.0],["2005-06-16",12.5027,12.652,12.4634,12.6127,379400.0],["2005-06-17",12.6756,12.8092,12.5577,12.7384,527100.0],["2005-06-20",12.7541,12.7541,12.5263,12.597,244900.0],["2005-06-21",12.5813,12.8092,12.5734,12.707,166400.0],["2005-06-22",12.7699,12.9742,12.5027,12.6677,331300.0],["2005-06-23",12.652,12.8956,12.5341,12.5655,320400.0],["2005-06-24",12.5027,12.5813,11.8347,11.9447,639200.0],["2005-06-27",11.8269,11.8426,11.4968,11.6383,431900.0],["2005-06-28",11.6933,11.9683,11.6461,11.9447,436800.0],["2005-06-29",11.8976,12.0547,11.7561,11.8269,267100.0],["2005-06-30",11.7326,11.9762,11.6697,11.6697,390800.0],["2005-07-01",11.654,11.7326,11.5597,11.6618,150100.0],["2005-07-05",11.6775,12.0705,11.5754,11.984,282500.0],["2005-07-06",11.929,12.1805,11.929,12.0626,216700.0],["2005-07-07",11.8662,12.1019,11.7483,11.8819,267400.0],["2005-07-08",11.8661,12.2591,11.8661,12.2512,371100.0],["2005-07-11",11.5518,12.039,11.3161,12.0312,2882700.0],["2005-07-12",11.8661,12.149,11.8269,12.0705,1181600.0],["2005-07-13",11.9212,12.0862,11.874,11.9447,408600.0],["2005-07-14",11.984,12.2591,11.9369,12.1648,1143700.0],["2005-07-15",12.1412,12.1648,11.984,12.1255,277300.0],["2005-07-18",12.0862,12.0862,11.8033,11.9054,563000.0],["2005-07-19",11.9447,12.3062,11.9133,12.2905,653400.0],["2005-07-20",12.1019,12.8249,12.1019,12.7856,981500.0],["2005-07-21",12.7856,12.9035,12.597,12.8013,898000.0],["2005-07-22",12.8327,12.9192,12.6834,12.9035,536900.0],["2005-07-25",12.8563,13.0685,12.8092,12.9192,524200.0],["2005-07-26",12.9427,13.0449,12.7699,12.9506,301200.0],["2005-07-27",12.9113,13.0449,12.6756,12.927,726100.0],["2005-07-28",12.8877,12.9585,12.6834,12.9113,291200.0],["2005-07-29",12.7856,13.0449,12.7856,13.0449,416900.0],["2005-08-01",13.0135,13.1313,12.9427,13.0449,528200.0],["2005-08-02",12.707,12.8642,12.5263,12.8013,871100.0],["2005-08-03",12.7856,12.872,12.6756,12.7541,665000.0],["2005-08-04",12.6598,12.6834,12.1726,12.2748,507800.0],["2005-08-05",12.2119,12.3534,12.0312,12.2984,293600.0],["2005-08-08",12.3062,12.4005,11.9997,11.9997,421600.0],["2005-08-09",12.0076,12.1412,11.9762,12.1019,255900.0],["2005-08-10",12.0469,12.2984,11.7718,11.8976,341500.0],["2005-08-11",11.8819,12.1962,11.874,12.149,237800.0],["2005-08-12",12.094,12.1805,11.6147,11.7561,425500.0],["2005-08-15",11.7954,11.9683,11.5518,11.8269,379600.0],["2005-08-16",11.8269,11.8269,11.4497,11.544,392100.0],["2005-08-17",11.5754,11.9526,11.5754,11.7876,346300.0],["2005-08-18",11.7011,11.8347,11.6461,11.7247,251500.0],["2005-08-19",11.7561,11.8269,11.6775,11.7404,274100.0],["2005-08-22",11.8347,11.8426,11.3554,11.4339,598400.0],["2005-08-23",11.4654,11.4654,11.1982,11.3161,261000.0],["2005-08-24",11.3632,11.6383,11.1982,11.2768,287000.0],["2005-08-25",11.3239,11.3711,11.1982,11.2925,297600.0],["2005-08-26",11.3082,11.3082,10.8288,10.8288,551800.0],["2005-08-29",10.8446,11.1982,10.7817,11.1982,375000.0],["2005-08-30",11.1432,11.1825,10.8524,10.8917,401600.0],["2005-08-31",10.8917,11.1589,10.7896,11.1589,384600.0],["2005-09-01",11.1903,11.1903,10.8053,10.986,457300.0],["2005-09-02",11.041,11.0882,10.8603,10.9546,204300.0],["2005-09-06",10.9389,11.4497,10.9231,11.4497,439400.0],["2005-09-07",11.3868,11.5518,11.1353,11.2453,328300.0],["2005-09-08",11.2139,11.3632,11.1117,11.3554,494800.0],["2005-09-09",11.3946,11.4575,11.2846,11.4339,240000.0],["2005-09-12",11.4339,11.4968,11.3161,11.4339,190500.0],["2005-09-13",11.041,11.0489,10.7974,10.8996,721200.0],["2005-09-14",10.7974,11.0017,10.4988,10.5931,382000.0],["2005-09-15",10.6481,10.6481,10.4045,10.4988,266900.0],["2005-09-16",10.5695,10.8131,10.4438,10.8131,638500.0],["2005-09-19",10.8131,10.8446,10.6167,10.7267,431400.0],["2005-09-20",10.766,10.8996,10.4123,10.5145,591000.0],["2005-09-21",10.4752,10.4988,10.2002,10.2159,422700.0],["2005-09-22",10.1923,10.3888,10.0509,10.263,507600.0],["2005-09-23",10.2788,10.4752,10.1609,10.4123,333400.0],["2005-09-26",10.5381,10.6481,10.4281,10.5145,439600.0],["2005-09-27",10.5695,10.5695,10.2159,10.4123,505200.0],["2005-09-28",10.3888,10.4202,10.1373,10.3023,376600.0],["2005-09-29",10.2945,10.5931,10.2159,10.5302,252000.0],["2005-09-30",10.5066,10.5774,10.263,10.4752,388800.0],["2005-10-03",10.4124,10.821,10.4124,10.6874,289700.0],["2005-10-04",10.6638,10.8681,10.5145,10.5695,429000.0],["2005-10-05",10.6167,10.6324,10.2395,10.2395,356000.0],["2005-10-06",10.3102,10.3338,10.0666,10.1766,648500.0],["2005-10-07",10.2788,10.5538,10.2473,10.3495,386800.0],["2005-10-10",10.4281,10.4281,10.1294,10.1294,286700.0],["2005-10-11",10.2316,10.3416,9.9016,9.9959,538100.0],["2005-10-12",9.9723,10.0666,9.6579,9.9959,442700.0],["2005-10-13",9.9723,10.4909,9.9408,10.3966,524800.0],["2005-10-14",10.4909,10.5145,10.1766,10.4595,423700.0],["2005-10-17",10.5145,10.6088,10.2159,10.3731,272100.0],["2005-10-18",10.3416,10.4202,10.1059,10.2709,222800.0],["2005-10-19",10.2159,10.2159,9.8073,9.9408,1191400.0],["2005-10-20",9.9959,9.9959,9.713,9.8073,682500.0],["2005-10-21",9.8308,9.9959,9.7444,9.8073,491900.0],["2005-10-24",9.823,10.0116,9.6501,10.0116,314400.0],["2005-10-25",9.9801,10.0037,9.6658,9.8387,215300.0],["2005-10-26",9.7915,10.0744,9.7915,9.9723,428500.0],["2005-10-27",10.0116,10.0116,9.3515,9.3672,1212000.0],["2005-10-28",9.3593,9.4301,8.8407,9.1943,1259500.0],["2005-10-31",9.2336,9.2729,9.155,9.2022,563400.0],["2005-11-01",9.1393,9.3593,8.9978,9.2807,505800.0],["2005-11-02",9.2336,9.6579,9.2336,9.6344,646800.0],["2005-11-03",9.7758,10.1609,9.5872,10.1294,1055600.0],["2005-11-04",10.1766,10.4516,10.1609,10.2395,1085300.0],["2005-11-07",10.3102,10.5302,10.1845,10.5302,715400.0],["2005-11-08",10.5302,10.5302,10.153,10.3966,511000.0],["2005-11-09",10.4988,10.5066,10.0744,10.3731,955500.0],["2005-11-10",10.5695,10.6088,10.0744,10.5302,1008200.0],["2005-11-11",10.4516,10.4516,10.1923,10.3888,626900.0],["2005-11-14",10.3652,10.4438,10.2552,10.3888,785900.0],["2005-11-15",10.3259,10.3966,10.0194,10.0587,719700.0],["2005-11-16",10.0194,10.0273,9.7837,9.9644,349800.0],["2005-11-17",10.0037,10.098,9.823,10.0823,353300.0],["2005-11-18",10.1452,10.3495,10.1059,10.2473,350600.0],["2005-11-21",10.2788,10.3731,10.1137,10.3259,384400.0],["2005-11-22",10.2945,10.4909,10.2395,10.318,485000.0],["2005-11-23",10.3809,10.3809,10.2002,10.2159,576900.0],["2005-11-25",10.2159,10.2945,10.2159,10.2395,143200.0],["2005-11-28",10.3495,10.3495,10.0902,10.0902,303100.0],["2005-11-29",10.1059,10.2473,9.9959,10.0666,463100.0],["2005-11-30",10.0194,10.2159,9.9801,10.1294,403800.0],["2005-12-01",10.1687,10.4516,10.153,10.3731,981500.0],["2005-12-02",10.4438,10.8603,10.3731,10.7974,999200.0],["2005-12-05",10.8681,10.9231,10.4202,10.5931,790400.0],["2005-12-06",10.6952,10.8839,10.3731,10.4202,860100.0],["2005-12-07",10.3966,10.5617,10.2552,10.2945,474200.0],["2005-12-08",10.2945,10.6324,10.2788,10.3416,550600.0],["2005-12-09",10.3416,10.5302,10.2788,10.4202,693700.0],["2005-12-12",10.5067,10.5224,10.263,10.3023,787300.0],["2005-12-13",10.3809,10.4752,10.2945,10.2945,814600.0],["2005-12-14",10.2866,10.4202,10.2395,10.2788,947800.0],["2005-12-15",10.2395,10.3966,10.2238,10.3023,808000.0],["2005-12-16",10.3888,10.4516,10.0823,10.0902,786500.0],["2005-12-19",10.0587,10.0744,9.6187,9.6422,881800.0],["2005-12-20",9.6265,9.9566,9.6265,9.8073,812400.0],["2005-12-21",9.7837,9.9959,9.7601,9.9487,1033200.0],["2005-12-22",9.7444,10.1216,9.4536,9.988,1159100.0],["2005-12-23",9.933,10.1609,9.933,10.0037,564900.0],["2005-12-27",9.9723,10.153,9.878,9.9094,633200.0],["2005-12-28",9.9016,9.9959,9.6422,9.823,679800.0],["2005-12-29",9.7915,10.0116,9.7444,9.8701,1542300.0],["2005-12-30",9.823,9.878,9.6422,9.8465,677000.0],["2006-01-03",9.8623,10.098,9.6029,9.9959,498900.0],["2006-01-04",10.0587,10.2473,9.933,10.1923,607700.0],["2006-01-05",10.1766,10.5617,10.153,10.4988,919000.0],["2006-01-06",10.5931,11.1117,10.4438,11.0882,2135800.0],["2006-01-09",11.1117,11.2296,10.9782,11.1039,1188400.0],["2006-01-10",11.0174,11.1353,10.8603,11.1353,1218900.0],["2006-01-11",11.1825,11.5832,11.0017,11.5361,1243900.0],["2006-01-12",11.4732,11.7011,11.3789,11.5047,802200.0],["2006-01-13",11.4811,11.5675,11.2532,11.4418,573300.0],["2006-01-17",11.3003,11.4811,11.2218,11.4025,605300.0],["2006-01-18",11.3003,11.5518,11.2532,11.3868,802600.0],["2006-01-19",11.8662,12.6598,11.7954,12.6284,3251100.0],["2006-01-20",12.6048,12.652,12.1333,12.2748,1072500.0],["2006-01-23",12.2826,12.4084,12.1255,12.1726,829500.0],["2006-01-24",12.2276,12.6441,12.1805,12.5105,848600.0],["2006-01-25",12.5105,12.6834,12.3769,12.6441,809600.0],["2006-01-26",12.7699,13.1785,12.6913,13.1628,993800.0],["2006-01-27",13.1628,13.4614,13.0921,13.3278,1626100.0],["2006-01-30",13.3592,13.4928,13.1628,13.3592,760000.0],["2006-01-31",13.2649,13.4221,12.872,13.2492,1035200.0],["2006-02-01",13.2492,13.8779,13.1235,13.87,1825800.0],["2006-02-02",13.6421,13.815,13.0056,13.0685,1083700.0],["2006-02-03",13.0056,13.2021,12.6991,12.9899,926800.0],["2006-02-06",12.9349,13.3514,12.9035,13.3514,1166000.0],["2006-02-07",13.7364,14.0115,12.9192,13.375,2677000.0],["2006-02-08",13.4378,13.6657,13.2885,13.4693,1339500.0],["2006-02-09",13.4457,13.5793,13.0842,13.1549,851600.0],["2006-02-10",13.0999,13.2021,12.762,13.1549,697500.0],["2006-02-13",13.0449,13.1471,12.5341,12.6677,491700.0],["2006-02-14",12.7227,12.9506,12.6677,12.9427,608000.0],["2006-02-15",12.8642,13.037,12.6991,12.982,410200.0],["2006-02-16",13.0449,13.1549,12.5813,12.7699,696400.0],["2006-02-17",12.8092,12.8327,12.5262,12.5734,375700.0],["2006-02-21",12.5341,12.6127,12.0547,12.2669,883800.0],["2006-02-22",12.3377,12.3769,11.9762,12.1962,643000.0],["2006-02-23",12.2434,12.2434,11.8976,11.9369,1193800.0],["2006-02-24",11.8976,12.0076,11.7011,11.9054,999500.0],["2006-02-27",11.9054,12.0862,11.8661,11.9447,759600.0],["2006-02-28",11.984,12.3612,11.9526,12.3298,1097200.0],["2006-03-01",12.3377,12.7541,12.094,12.7227,928800.0],["2006-03-02",12.6991,12.6991,12.3534,12.542,661500.0],["2006-03-03",12.6363,12.6363,12.2669,12.2905,550900.0],["2006-03-06",12.3455,12.4084,11.9919,11.9919,727100.0],["2006-03-07",11.984,12.0626,11.7326,11.7561,686500.0],["2006-03-08",11.7483,11.7954,11.2925,11.4497,929700.0],["2006-03-09",11.4889,11.5675,11.1432,11.1668,693900.0],["2006-03-10",11.1275,11.3789,11.0017,11.2139,436800.0],["2006-03-13",11.3161,11.4654,11.1825,11.2296,564600.0],["2006-03-14",11.2453,11.7326,11.2375,11.7011,744100.0],["2006-03-15",11.6697,11.8033,11.5204,11.7718,812500.0],["2006-03-16",11.7797,11.7954,11.096,11.1668,727700.0],["2006-03-17",11.2532,11.2532,10.7817,10.9074,1356000.0],["2006-03-20",10.9074,11.0725,10.7581,10.8839,732300.0],["2006-03-21",10.6952,11.0646,10.6324,10.6952,716500.0],["2006-03-22",10.6402,10.8603,10.6009,10.7424,816100.0],["2006-03-23",10.7424,11.0646,10.7345,10.8446,847800.0],["2006-03-24",10.876,11.0646,10.7031,11.0489,452900.0],["2006-03-27",11.0646,11.1589,10.9467,11.0882,576000.0],["2006-03-28",11.1432,11.1432,10.8131,10.8839,577900.0],["2006-03-29",10.9389,11.1982,10.8839,11.0489,587400.0],["2006-03-30",11.0489,11.206,10.8917,11.0725,721500.0],["2006-03-31",11.1275,11.2532,10.9703,11.1903,650700.0],["2006-04-03",11.1903,11.2925,11.041,11.041,742800.0],["2006-04-04",11.0332,11.1903,10.7424,10.7895,763100.0],["2006-04-05",10.8446,10.9624,10.6324,10.9153,1099000.0],["2006-04-06",10.9389,11.4025,10.8681,11.3868,901300.0],["2006-04-07",11.4968,11.6068,10.8053,10.8839,758700.0],["2006-04-10",10.9389,10.9389,10.6324,10.7031,471100.0],["2006-04-11",10.6481,10.711,10.1845,10.4045,653800.0],["2006-04-12",10.3966,10.5145,10.2316,10.4752,608900.0],["2006-04-13",10.4909,10.8367,10.3731,10.7424,560600.0],["2006-04-17",10.766,10.8446,10.3652,10.5302,406700.0],["2006-04-18",10.5459,11.0332,10.5302,10.9782,655900.0],["2006-04-19",11.0332,11.096,10.7031,10.8839,773300.0],["2006-04-20",10.8446,11.0725,10.6874,10.986,351000.0],["2006-04-21",11.0803,11.1275,10.4831,10.5774,695300.0],["2006-04-24",10.5459,10.6638,10.3495,10.4516,311200.0],["2006-04-25",10.5224,10.6481,10.3652,10.6402,587700.0],["2006-04-26",10.6874,10.8446,10.4674,10.6952,425200.0],["2006-04-27",10.4516,10.821,10.0744,10.5538,1155300.0],["2006-04-28",10.4595,10.7345,10.3495,10.6245,674700.0],["2006-05-01",10.6245,10.7188,10.1452,10.2552,851300.0],["2006-05-02",10.3495,10.601,10.2395,10.5774,799200.0],["2006-05-03",11.4104,11.6854,11.041,11.206,2769400.0],["2006-05-04",11.2689,11.4025,11.1589,11.2768,1253000.0],["2006-05-05",11.3003,11.6697,11.2925,11.5597,1571100.0],["2006-05-08",11.544,11.7404,11.3632,11.6697,1561500.0],["2006-05-09",11.6697,11.6854,11.599,11.654,1338900.0],["2006-05-10",11.599,11.6933,11.5204,11.544,834100.0],["2006-05-11",11.5125,11.5282,10.9231,10.9703,864100.0],["2006-05-12",10.7738,10.8131,10.3888,10.5852,1218200.0],["2006-05-15",10.4909,10.5381,10.0587,10.208,1152400.0],["2006-05-16",10.2395,10.4045,10.0744,10.208,741100.0],["2006-05-17",10.1452,10.2473,9.8701,9.9959,601500.0],["2006-05-18",9.9959,10.1845,9.6501,9.6658,439500.0],["2006-05-19",9.878,10.0273,9.4929,9.8387,2146900.0],["2006-05-22",9.768,9.8937,9.5008,9.6737,1060900.0],["2006-05-23",9.7208,9.9016,9.4143,9.43,702500.0],["2006-05-24",9.4065,9.713,9.1472,9.5558,971600.0],["2006-05-25",9.6972,9.768,9.4929,9.768,513600.0],["2006-05-26",9.823,10.0509,9.7208,9.8544,346400.0],["2006-05-30",9.5243,9.5951,9.3122,9.32,879500.0],["2006-05-31",9.3515,9.6265,9.3515,9.4851,910300.0],["2006-06-01",9.5008,9.8701,9.4458,9.7994,786400.0],["2006-06-02",9.933,9.9566,9.5401,9.6737,565000.0],["2006-06-05",9.6029,9.7915,9.4222,9.43,571400.0],["2006-06-06",9.6737,9.7208,9.32,9.5322,779700.0],["2006-06-07",9.5165,9.6265,9.3515,9.3672,665100.0],["2006-06-08",9.3122,9.4536,9.0371,9.3986,727000.0],["2006-06-09",9.4301,9.5165,9.1864,9.1943,459000.0],["2006-06-12",9.1786,9.265,8.8878,8.9114,532100.0],["2006-06-13",8.9585,9.2022,8.7542,8.8171,711800.0],["2006-06-14",8.8014,9.0057,8.7228,8.8721,482300.0],["2006-06-15",8.9585,9.2965,8.88,9.2336,533800.0],["2006-06-16",9.2022,9.2022,9.0136,9.0607,1410400.0],["2006-06-19",9.0764,9.1314,8.7699,8.8485,385600.0],["2006-06-20",9.21,9.2965,8.9507,9.0529,873400.0],["2006-06-21",9.0529,9.1629,8.88,9.0371,1303800.0],["2006-06-22",8.9507,9.0607,8.7385,8.8642,536900.0],["2006-06-23",8.8092,8.8721,8.6442,8.7149,402900.0],["2006-06-26",8.7699,8.8564,8.6992,8.8014,543600.0],["2006-06-27",8.7935,8.9271,8.6049,8.6442,627900.0],["2006-06-28",8.6835,8.7228,8.5263,8.7149,554600.0],["2006-06-29",8.7935,9.2572,8.7542,9.2493,914300.0],["2006-06-30",9.3358,9.3908,9.1314,9.2729,1422200.0],["2006-07-03",9.2729,9.4065,9.2415,9.3672,135100.0],["2006-07-05",9.2807,9.3358,8.9193,9.0764,629500.0],["2006-07-06",9.1157,9.4301,9.1079,9.3122,669900.0],["2006-07-07",9.2022,9.2022,8.9507,9.1157,814700.0],["2006-07-10",9.1314,9.2493,8.9586,9.0529,588800.0],["2006-07-11",9.0529,9.1629,8.7071,9.1629,741300.0],["2006-07-12",9.1236,9.3593,8.7857,9.2022,1346300.0],["2006-07-13",9.1079,9.21,8.8092,8.8407,512400.0],["2006-07-14",8.8014,9.155,8.6914,8.9114,515100.0],["2006-07-17",8.8407,9.0057,8.5656,8.5892,538700.0],["2006-07-18",8.7228,8.8014,8.377,8.7542,447100.0],["2006-07-19",8.7307,9.2807,8.7307,9.2572,613900.0],["2006-07-20",9.3043,9.3358,8.7778,8.7935,457300.0],["2006-07-21",8.7228,8.825,8.2984,8.3377,657700.0],["2006-07-24",8.3692,8.7307,8.3692,8.6442,430700.0],["2006-07-25",8.6206,8.7464,8.4949,8.6049,504300.0],["2006-07-26",8.5342,8.7149,8.3613,8.5971,513800.0],["2006-07-27",8.6835,8.8328,8.487,8.5813,527000.0],["2006-07-28",8.6364,8.8721,8.5342,8.8171,446100.0],["2006-07-31",8.7621,8.9035,8.6756,8.8721,568200.0],["2006-08-01",8.7699,9.045,8.6992,8.935,671400.0],["2006-08-02",9.0136,9.3986,8.9585,9.3436,1006300.0],["2006-08-03",9.6737,10.7345,9.5479,10.5774,2780300.0],["2006-08-04",10.7188,10.7503,10.2395,10.4516,1117600.0],["2006-08-07",10.4674,10.4674,9.7994,9.9094,830800.0],["2006-08-08",9.9487,10.3966,9.9094,10.098,809700.0],["2006-08-09",10.1766,10.4516,9.9644,10.0509,505500.0],["2006-08-10",9.9408,10.3338,9.8308,10.2788,551500.0],["2006-08-11",10.2316,10.2866,9.7601,9.878,421700.0],["2006-08-14",9.8387,10.2945,9.823,10.0744,376900.0],["2006-08-15",10.2552,10.656,10.1294,10.6324,481700.0],["2006-08-16",10.7267,11.0803,10.6717,11.041,741100.0],["2006-08-17",10.9624,11.1353,10.9624,11.0725,774100.0],["2006-08-18",11.1196,11.1196,10.6717,10.9939,460600.0],["2006-08-21",10.986,10.986,10.5224,10.6402,503800.0],["2006-08-22",10.5931,10.9624,10.5931,10.7188,426300.0],["2006-08-23",10.7188,10.9546,10.6088,10.766,263700.0],["2006-08-24",10.7817,10.8524,10.5931,10.7345,301500.0],["2006-08-25",10.7267,10.876,10.6402,10.8446,384900.0],["2006-08-28",10.9074,10.9153,10.7031,10.7581,529600.0],["2006-08-29",10.8681,10.8681,10.5774,10.8524,713000.0],["2006-08-30",10.8917,11.1903,10.7738,11.1117,679200.0],["2006-08-31",11.1589,11.1589,10.876,10.9231,737500.0],["2006-09-01",10.9074,11.1039,10.7581,10.9153,435300.0],["2006-09-05",10.8996,10.9231,10.5931,10.8288,875600.0],["2006-09-06",10.7267,10.7345,10.2945,10.2945,643600.0],["2006-09-07",10.2473,10.4516,9.9173,10.263,552500.0],["2006-09-08",10.2552,10.3731,10.1766,10.3259,201600.0],["2006-09-11",10.0823,10.1845,9.8623,10.098,463700.0],["2006-09-12",10.0037,10.4752,9.878,10.4359,652000.0],["2006-09-13",10.4674,10.6167,10.3102,10.5459,487600.0],["2006-09-14",10.5381,10.5852,10.3731,10.5774,293700.0],["2006-09-15",10.656,10.766,10.5067,10.5774,693800.0],["2006-09-18",10.4988,10.7738,10.4516,10.5852,577900.0],["2006-09-19",10.6402,10.6481,10.1216,10.4359,611000.0],["2006-09-20",10.5459,10.7817,10.4909,10.711,439300.0],["2006-09-21",10.7974,10.7974,10.2866,10.3259,525900.0],["2006-09-22",10.2945,10.3966,10.1687,10.2945,461200.0],["2006-09-25",10.3338,10.6952,10.3338,10.6324,748800.0],["2006-09-26",10.6638,10.6795,10.3888,10.6638,498500.0],["2006-09-27",10.5852,10.8917,10.4674,10.6324,477100.0],["2006-09-28",10.6874,10.6874,10.3573,10.4752,415800.0],["2006-09-29",10.4281,10.4988,10.2473,10.2552,443700.0],["2006-10-02",10.2159,10.3652,10.0351,10.0823,505800.0],["2006-10-03",10.0116,10.1059,9.7994,10.0509,578500.0],["2006-10-04",10.0194,10.5538,9.933,10.4988,900400.0],["2006-10-05",10.4752,10.766,10.4202,10.711,629600.0],["2006-10-06",10.6324,10.8839,10.6167,10.7424,789100.0],["2006-10-09",10.6795,10.9703,10.5695,10.9389,621900.0],["2006-10-10",10.9939,10.9939,10.6953,10.8053,821800.0],["2006-10-11",10.7817,11.4497,10.7424,11.1746,1474300.0],["2006-10-12",11.1039,11.4182,11.0646,11.4182,1012900.0],["2006-10-13",11.4732,11.7168,11.3711,11.6068,824200.0],["2006-10-16",11.6068,12.039,11.5675,11.9919,1217900.0],["2006-10-17",11.8583,11.9526,11.6854,11.8426,832600.0],["2006-10-18",11.9212,11.9212,11.4025,11.544,1027200.0],["2006-10-19",11.5125,11.5597,11.3239,11.4732,957500.0],["2006-10-20",11.5282,11.5282,11.1825,11.1903,572800.0],["2006-10-23",11.1196,11.4968,11.096,11.2846,598900.0],["2006-10-24",11.2768,11.3082,11.0725,11.1196,528000.0],["2006-10-25",11.1589,11.544,11.0882,11.4889,612300.0],["2006-10-26",11.5125,11.6854,11.206,11.6225,589400.0],["2006-10-27",11.599,11.6225,11.096,11.1353,643300.0],["2006-10-30",11.0882,11.3554,10.986,11.3082,572700.0],["2006-10-31",11.3239,11.4104,11.0017,11.1589,647900.0],["2006-11-01",11.0174,11.2296,10.7031,10.7345,595400.0],["2006-11-02",10.6324,10.6874,10.4359,10.5302,670100.0],["2006-11-03",10.5931,10.6953,10.4516,10.601,530700.0],["2006-11-06",10.8839,11.0803,10.8288,10.8839,1260400.0],["2006-11-07",10.8603,11.206,10.8524,10.9782,898700.0],["2006-11-08",10.9546,11.2218,10.8131,11.1196,663600.0],["2006-11-09",11.1039,11.1903,10.9231,11.1353,1779800.0],["2006-11-10",10.9782,11.0803,10.3573,10.8603,2282700.0],["2006-11-13",10.8446,11.1746,10.8053,11.1432,698800.0],["2006-11-14",11.0646,11.5125,10.9782,11.4811,524900.0],["2006-11-15",11.4339,11.5204,11.2689,11.3789,409000.0],["2006-11-16",11.4025,11.4182,11.0882,11.2218,537100.0],["2006-11-17",11.2139,11.2846,11.0646,11.2689,790700.0],["2006-11-20",11.3396,11.4339,11.151,11.2925,808700.0],["2006-11-21",11.3318,11.3396,11.1275,11.3003,611500.0],["2006-11-22",11.4025,11.4732,11.2846,11.4575,271800.0],["2006-11-24",11.4575,11.4654,11.2453,11.3946,100200.0],["2006-11-27",11.3554,11.3554,10.8053,10.8053,856000.0],["2006-11-28",10.7974,10.9153,10.6481,10.8603,493000.0],["2006-11-29",10.8917,11.0174,10.7424,10.931,315400.0],["2006-11-30",10.876,11.1746,10.7974,10.9782,762600.0],["2006-12-01",10.9624,11.1825,10.601,10.7503,601000.0],["2006-12-04",10.7738,11.1982,10.711,11.0882,880800.0],["2006-12-05",11.1825,11.3475,11.096,11.1825,419100.0],["2006-12-06",11.1432,11.1982,11.0017,11.0567,429800.0],["2006-12-07",11.0882,11.1746,10.9467,10.9546,394300.0],["2006-12-08",10.9939,11.1039,10.711,10.9624,289100.0],["2006-12-11",10.9231,11.1353,10.9074,11.0253,416100.0],["2006-12-12",11.0646,11.1825,10.9389,11.0253,368200.0],["2006-12-13",11.1275,11.1353,10.7424,10.8524,321100.0],["2006-12-14",10.8839,11.1039,10.7896,11.0489,364100.0],["2006-12-15",11.0803,11.1746,10.9467,11.0332,679700.0],["2006-12-18",11.1196,11.1746,10.7188,10.7345,467100.0],["2006-12-19",10.6638,10.8053,10.5695,10.7031,346100.0],["2006-12-20",10.7503,10.9782,10.6795,10.8053,268000.0],["2006-12-21",10.7974,10.9153,10.6009,10.6952,271500.0],["2006-12-22",10.6717,10.7895,10.5302,10.6638,239000.0],["2006-12-26",10.6874,11.0882,10.6795,11.0489,411100.0],["2006-12-27",11.0489,11.2296,11.0174,11.1432,409700.0],["2006-12-28",11.1432,11.2768,11.1039,11.1746,690900.0],["2006-12-29",11.1275,11.5282,11.1275,11.3161,1003700.0],["2007-01-03",11.4418,11.6383,11.0803,11.3318,1047000.0],["2007-01-04",11.2925,11.6225,11.1353,11.5204,833200.0],["2007-01-05",11.4497,11.5204,11.1982,11.4497,623700.0],["2007-01-08",11.5047,11.5282,11.2611,11.3946,501900.0],["2007-01-09",11.3868,11.5361,11.2768,11.5125,612900.0],["2007-01-10",11.4025,11.7247,11.3396,11.7168,690600.0],["2007-01-11",11.7483,11.8661,11.6461,11.7876,644800.0],["2007-01-12",11.764,11.819,11.7011,11.7876,706300.0],["2007-01-16",11.7876,11.8504,11.599,11.6461,617700.0],["2007-01-17",11.6147,11.819,11.5518,11.7011,535100.0],["2007-01-18",11.4654,11.5361,10.821,10.9231,1887000.0],["2007-01-19",10.8681,11.2218,10.8681,11.0882,650000.0],["2007-01-22",11.1117,11.1275,10.7738,10.8839,429500.0],["2007-01-23",10.8603,11.0567,10.8053,10.8603,545900.0],["2007-01-24",10.9467,11.0725,10.8524,10.986,500200.0],["2007-01-25",11.0017,11.0646,10.766,10.7974,440300.0],["2007-01-26",10.876,11.0174,10.6795,10.9703,522700.0],["2007-01-29",10.9624,11.0096,10.7817,10.931,565500.0],["2007-01-30",10.9624,11.1117,10.8917,11.1039,557700.0],["2007-01-31",11.0646,11.0646,10.7895,10.9389,597000.0],["2007-02-01",11.0017,11.1982,10.9782,11.0017,721100.0],["2007-02-02",11.0725,11.1746,10.9624,11.0332,482200.0],["2007-02-05",11.0882,11.3396,11.0253,11.2689,714700.0],["2007-02-06",11.3475,11.3946,11.0253,11.1668,840900.0],["2007-02-07",12.1019,12.8877,11.819,12.2984,2809800.0],["2007-02-08",12.2512,12.3848,12.0783,12.1962,689800.0],["2007-02-09",12.2669,12.3848,11.9526,11.984,728400.0],["2007-02-12",12.0155,12.3141,11.9447,12.2905,1103600.0],["2007-02-13",12.2591,12.4555,11.929,12.039,938000.0],["2007-02-14",12.1805,12.597,12.1569,12.4948,1265900.0],["2007-02-15",12.4319,12.5813,12.3219,12.542,819200.0],["2007-02-16",12.5341,12.542,12.2355,12.5341,606000.0],["2007-02-20",12.5655,12.5655,12.2041,12.432,693200.0],["2007-02-21",12.3691,12.4005,12.2198,12.3769,599000.0],["2007-02-22",12.5341,12.5734,12.3062,12.5341,648600.0],["2007-02-23",12.6127,12.9663,12.4712,12.6756,1110800.0],["2007-02-26",13.0449,13.0685,12.707,12.872,696900.0],["2007-02-27",12.5891,12.6677,12.2198,12.3062,1349700.0],["2007-02-28",12.2276,12.5262,12.0783,12.2041,790600.0],["2007-03-01",11.984,12.2984,11.7954,12.1176,825700.0],["2007-03-02",12.0626,12.1883,11.9369,11.9919,935500.0],["2007-03-05",11.819,12.1805,11.7247,11.7483,1244900.0],["2007-03-06",11.8347,12.3455,11.8347,12.2748,668000.0],["2007-03-07",12.2984,12.542,12.1176,12.3769,836200.0],["2007-03-08",12.4398,12.7306,12.4398,12.7149,1080000.0],["2007-03-09",12.8877,12.8877,12.7149,12.872,846600.0],["2007-03-12",12.762,12.9978,12.762,12.9506,724200.0],["2007-03-13",12.9035,12.9899,12.6284,12.6913,1542300.0],["2007-03-14",12.6363,12.872,12.5184,12.8249,980700.0],["2007-03-15",12.8563,13.0135,12.7777,13.0135,460800.0],["2007-03-16",13.0056,13.1235,12.8956,13.0999,1038900.0],["2007-03-19",13.1549,13.2414,13.0842,13.1706,1013500.0],["2007-03-20",13.0921,13.3514,13.037,13.3278,726300.0],["2007-03-21",13.3357,13.8229,13.1706,13.7757,1163500.0],["2007-03-22",13.8229,13.8307,13.4457,13.5086,2017100.0],["2007-03-23",13.43,13.6107,13.3199,13.3435,1048500.0],["2007-03-26",13.4142,13.4378,13.2728,13.3592,797800.0],["2007-03-27",13.3278,13.5085,13.3042,13.4064,1103300.0],["2007-03-28",13.3199,13.4928,13.2807,13.375,665900.0],["2007-03-29",13.4928,13.5164,13.0999,13.3042,887100.0],["2007-03-30",13.3435,13.5557,13.2885,13.4771,768600.0],["2007-04-02",13.5321,13.6579,13.2335,13.375,910500.0],["2007-04-03",13.485,13.6343,13.4142,13.54,900000.0],["2007-04-04",13.595,13.8229,13.5636,13.7757,873100.0],["2007-04-05",13.7993,14.0744,13.7679,14.0429,637200.0],["2007-04-09",14.0429,14.1451,13.76,13.7836,1291700.0],["2007-04-10",13.8307,13.8543,13.7443,13.8072,1100100.0],["2007-04-11",13.8386,13.8779,13.6186,13.76,714100.0],["2007-04-12",13.7286,13.8858,13.705,13.7836,763100.0],["2007-04-13",13.8622,13.8622,13.5164,13.8465,1413400.0],["2007-04-16",13.9486,14.1215,13.87,13.9329,875500.0],["2007-04-17",13.9172,13.9486,13.595,13.8229,846900.0],["2007-04-18",13.9015,14.1058,13.8229,13.9093,809500.0],["2007-04-19",13.9879,13.9958,13.5086,13.5478,1277300.0],["2007-04-20",13.7679,13.9879,13.6107,13.9172,1033500.0],["2007-04-23",13.8386,13.9329,13.6736,13.7364,499700.0],["2007-04-24",13.815,14.0665,13.76,13.8386,898600.0],["2007-04-25",13.9486,13.9486,13.5557,13.7522,977900.0],["2007-04-26",13.7522,13.7679,13.5557,13.65,1285600.0],["2007-04-27",13.65,13.6579,13.5007,13.5871,636100.0],["2007-04-30",13.6186,13.9408,13.5557,13.7286,1080600.0],["2007-05-01",13.7129,14.1294,13.7129,14.1294,1731300.0],["2007-05-02",14.1451,14.4594,14.1294,14.1844,1995400.0],["2007-05-03",14.1529,14.2551,14.0901,14.1215,832200.0],["2007-05-04",14.0744,14.1844,14.0429,14.1451,837900.0],["2007-05-07",14.1687,14.1687,13.925,13.9408,926000.0],["2007-05-08",13.8858,13.9093,13.5636,13.5636,1173800.0],["2007-05-09",13.4457,14.0665,13.3985,13.9408,2275500.0],["2007-05-10",14.4044,14.4201,13.1628,13.2021,2406400.0],["2007-05-11",13.3357,13.5164,13.1942,13.5007,1421900.0],["2007-05-14",13.43,13.485,13.1392,13.2885,1080200.0],["2007-05-15",13.2099,13.4142,13.0135,13.0606,1104700.0],["2007-05-16",12.8877,13.0921,12.7149,13.0528,1126400.0],["2007-05-17",13.037,13.1471,13.0135,13.0763,909500.0],["2007-05-18",13.1156,13.1156,12.7934,12.872,921700.0],["2007-05-21",12.8642,13.2335,12.8642,13.0292,1154200.0],["2007-05-22",12.9978,13.1078,12.8484,13.0842,862400.0],["2007-05-23",13.1156,13.1864,12.927,12.9663,705800.0],["2007-05-24",13.037,13.2335,12.9663,13.037,1234800.0],["2007-05-25",12.9663,13.3042,12.9663,13.2256,717300.0],["2007-05-29",13.2021,13.4064,13.1628,13.3435,600900.0],["2007-05-30",13.2256,13.3199,13.0292,13.2807,432300.0],["2007-05-31",13.9486,14.2079,13.8543,13.9015,2698200.0],["2007-06-01",14.0115,14.4201,13.7915,13.9093,2166900.0],["2007-06-04",13.9329,14.2158,13.9329,14.0901,1515700.0],["2007-06-05",14.0822,14.2394,13.9879,14.1294,1117800.0],["2007-06-06",14.0979,14.0979,13.9879,14.0351,943800.0],["2007-06-07",13.9486,14.0272,13.8307,13.87,1285800.0],["2007-06-08",13.87,13.9801,13.7757,13.9486,594100.0],["2007-06-11",13.9093,14.1215,13.8857,13.9643,690400.0],["2007-06-12",13.9093,14.1215,13.8386,13.9015,774500.0],["2007-06-13",13.9329,14.1844,13.9015,14.0743,845000.0],["2007-06-14",14.1372,14.3494,14.0036,14.2865,901900.0],["2007-06-15",14.4358,14.6794,14.3022,14.6637,1636100.0],["2007-06-18",14.7345,14.758,14.5066,14.5773,806800.0],["2007-06-19",14.5459,14.7109,14.4909,14.5851,846900.0],["2007-06-20",14.6166,14.6794,14.3494,14.428,1118500.0],["2007-06-21",14.4201,14.8366,14.3887,14.6637,798800.0],["2007-06-22",14.6009,14.758,14.4123,14.5144,1379900.0],["2007-06-25",14.4123,14.6166,14.3887,14.4594,1247000.0],["2007-06-26",14.5066,14.538,14.3415,14.3415,1141400.0],["2007-06-27",14.3415,14.6402,14.3337,14.5773,3170800.0],["2007-06-28",14.6087,14.6087,14.428,14.5301,2119500.0],["2007-06-29",14.6244,14.6559,14.2237,14.263,803400.0],["2007-07-02",14.4201,14.4201,14.2158,14.2787,1483900.0],["2007-07-03",14.3808,14.4516,14.2394,14.3651,516200.0],["2007-07-05",14.4516,14.4516,14.1608,14.2787,786900.0],["2007-07-06",14.3337,14.4123,14.2237,14.2315,686400.0],["2007-07-09",14.318,14.318,14.1058,14.1372,1422300.0],["2007-07-10",14.1451,14.263,13.7757,13.8229,1540900.0],["2007-07-11",13.7915,13.9565,13.7679,13.9329,1272100.0],["2007-07-12",14.0586,14.2472,13.9565,14.1608,801400.0],["2007-07-13",14.1608,14.2865,13.9486,13.9801,705200.0],["2007-07-16",14.0822,14.2708,13.9408,14.1372,1295200.0],["2007-07-17",14.1372,14.9938,14.1294,14.9781,2137200.0],["2007-07-18",14.8366,14.8759,14.593,14.8366,1140300.0],["2007-07-19",15.0016,15.7796,14.9388,15.6853,1943300.0],["2007-07-20",15.6539,15.6539,15.2688,15.3396,1319900.0],["2007-07-23",15.4574,15.6146,15.2295,15.4417,681000.0],["2007-07-24",15.2845,15.3631,14.9466,14.9623,1190300.0],["2007-07-25",15.0488,15.0959,14.5301,14.813,1350900.0],["2007-07-26",14.5459,14.7345,13.9329,14.2237,1783100.0],["2007-07-27",14.2315,14.4123,13.8543,13.8622,880300.0],["2007-07-30",13.8543,14.1686,13.7364,14.0743,906700.0],["2007-07-31",14.2551,14.4987,13.7993,13.8072,857300.0],["2007-08-01",13.7286,14.0036,13.3592,13.6343,1193900.0],["2007-08-02",13.7679,13.925,13.2885,13.5164,926400.0],["2007-08-03",13.5007,13.5871,12.8484,12.8484,1067400.0],["2007-08-06",12.9585,12.9585,12.4398,12.762,1326600.0],["2007-08-07",12.6677,12.817,12.3298,12.6206,1318600.0],["2007-08-08",12.6834,12.7463,11.7876,11.9683,2398100.0],["2007-08-09",11.8819,12.6441,11.7797,12.4005,3186800.0],["2007-08-10",10.711,11.7326,9.8387,11.4497,3491100.0],["2007-08-13",11.5832,11.9997,11.1825,11.5282,2471400.0],["2007-08-14",11.599,11.654,11.1432,11.1746,1650700.0],["2007-08-15",11.1196,11.3161,11.0567,11.1117,2203900.0],["2007-08-16",11.1039,11.3632,10.876,11.1432,1622700.0],["2007-08-17",11.5911,11.9997,11.1432,11.2689,1271200.0],["2007-08-20",11.3161,11.4497,11.1432,11.3239,882900.0],["2007-08-21",11.2611,11.5361,11.151,11.2218,1002200.0],["2007-08-22",11.3239,11.6775,11.3082,11.5204,789400.0],["2007-08-23",11.599,11.599,11.206,11.2689,750700.0],["2007-08-24",11.3003,11.4261,11.1982,11.4025,466100.0],["2007-08-27",11.4104,11.4418,11.1275,11.1353,587600.0],["2007-08-28",11.0174,11.0489,10.6009,10.6245,660100.0],["2007-08-29",10.7424,11.0646,10.6874,11.0096,686100.0],["2007-08-30",10.9231,11.206,10.7188,10.9546,685900.0],["2007-08-31",11.151,11.1746,10.986,11.1196,828600.0],["2007-09-04",11.096,11.3711,11.0489,11.1982,746500.0],["2007-09-05",10.986,11.1275,10.8603,10.9074,777800.0],["2007-09-06",10.931,11.2218,10.9074,10.9939,485700.0],["2007-09-07",10.8288,10.876,10.7188,10.766,529700.0],["2007-09-10",10.8131,10.9546,10.6088,10.7895,708600.0],["2007-09-11",10.8681,11.0253,10.7817,10.9546,680100.0],["2007-09-12",10.9782,11.0725,10.7895,10.7974,548500.0],["2007-09-13",10.8681,11.0174,10.7503,10.8446,462600.0],["2007-09-14",10.7581,10.9231,10.6874,10.8996,360000.0],["2007-09-17",10.8681,11.151,10.8131,10.9624,1227400.0],["2007-09-18",11.041,11.4732,10.986,11.3868,642600.0],["2007-09-19",11.5282,11.7404,11.4104,11.4575,498700.0],["2007-09-20",11.4261,11.6304,11.3711,11.4575,335000.0],["2007-09-21",11.5675,11.6854,11.4732,11.4889,590500.0],["2007-09-24",11.5125,11.5125,11.0017,11.0332,442700.0],["2007-09-25",10.986,11.0567,10.8288,10.9782,923800.0],["2007-09-26",11.0489,11.3632,10.9389,11.0253,1087200.0],["2007-09-27",11.0882,11.2689,10.986,11.1982,630400.0],["2007-09-28",11.2139,11.3711,11.1196,11.1903,509400.0],["2007-10-01",11.1746,11.6618,11.1589,11.6304,532000.0],["2007-10-02",11.654,11.8269,11.5911,11.7954,381100.0],["2007-10-03",11.7168,11.874,11.5125,11.7247,527300.0],["2007-10-04",11.764,11.764,11.2453,11.4104,691800.0],["2007-10-05",11.5204,11.8504,11.4261,11.7483,423200.0],["2007-10-08",11.7483,11.8347,11.6068,11.6933,415700.0],["2007-10-09",11.7483,11.7483,11.3475,11.4654,703000.0],["2007-10-10",11.4654,11.4654,10.8839,11.0253,850800.0],["2007-10-11",11.0567,11.2768,10.7188,10.8288,785800.0],["2007-10-12",10.821,11.2846,10.7817,11.096,481900.0],["2007-10-15",11.1275,11.1353,10.7345,10.7895,675000.0],["2007-10-16",10.7424,11.0332,10.7345,10.7345,399100.0],["2007-10-17",10.8603,11.1196,10.7817,10.9231,439700.0],["2007-10-18",10.8996,11.0725,10.6874,10.7188,604200.0],["2007-10-19",10.7188,10.7188,10.2237,10.2473,980800.0],["2007-10-22",10.3023,10.3731,10.208,10.318,697100.0],["2007-10-23",10.4281,10.4831,10.2159,10.3731,637700.0],["2007-10-24",10.2788,10.4674,10.043,10.3102,682800.0],["2007-10-25",10.3416,10.3888,10.0587,10.1373,598100.0],["2007-10-26",10.263,10.3259,9.9959,10.0116,471800.0],["2007-10-29",10.0273,10.2709,9.823,9.8858,640300.0],["2007-10-30",9.823,10.0823,9.7522,9.8151,612700.0],["2007-10-31",9.8387,10.2945,9.7601,10.2002,611500.0],["2007-11-01",10.043,10.0666,9.7208,9.9723,907500.0],["2007-11-02",10.0744,10.098,9.8858,10.043,790300.0],["2007-11-05",9.9487,10.0116,9.7758,9.8465,639600.0],["2007-11-06",9.8544,9.933,9.5479,9.6737,785800.0],["2007-11-07",9.5322,9.6344,9.3986,9.4851,902300.0],["2007-11-08",9.5086,9.8623,9.4615,9.7601,1077900.0],["2007-11-09",9.6579,10.0037,9.2257,9.6972,1528700.0],["2007-11-12",9.7287,10.0509,9.6108,9.6344,842100.0],["2007-11-13",10.3495,10.3731,9.8937,10.043,1195300.0],["2007-11-14",10.1452,10.4438,10.0744,10.4045,1329400.0],["2007-11-15",10.3495,10.8446,10.3338,10.8288,1067600.0],["2007-11-16",10.8288,10.8288,10.4831,10.601,985300.0],["2007-11-19",10.6088,10.6088,10.0351,10.0902,658200.0],["2007-11-20",10.1216,10.3023,9.7444,10.0351,703400.0],["2007-11-21",10.0744,10.1923,9.8544,9.9566,556100.0],["2007-11-23",10.0587,10.2002,9.988,10.0902,204200.0],["2007-11-26",10.098,10.153,9.8623,9.9173,626700.0],["2007-11-27",10.0823,10.098,9.8308,9.878,1205500.0],["2007-11-28",9.9801,10.4831,9.9487,10.3573,925200.0],["2007-11-29",10.3416,10.6088,10.3102,10.4831,634000.0],["2007-11-30",10.6245,10.7581,10.3573,10.5538,936400.0],["2007-12-03",10.5066,10.6167,10.1845,10.1845,534800.0],["2007-12-04",10.1216,10.1216,9.8308,9.8544,648800.0],["2007-12-05",10.0273,10.2002,10.0037,10.1687,686500.0],["2007-12-06",10.1845,10.3888,10.153,10.3259,596400.0],["2007-12-07",10.3809,10.4359,10.1609,10.3573,428900.0],["2007-12-10",10.4281,10.5224,10.2866,10.4909,450200.0],["2007-12-11",10.4988,10.5538,10.0116,10.0351,543300.0],["2007-12-12",10.2866,10.3652,10.043,10.1845,523200.0],["2007-12-13",10.0902,10.208,9.8151,9.9801,583700.0],["2007-12-14",9.8308,9.9644,9.7365,9.7522,652800.0],["2007-12-17",9.7444,9.9016,9.6894,9.8387,642000.0],["2007-12-18",9.9408,10.0273,9.7915,9.8701,758200.0],["2007-12-19",9.878,9.9566,9.6972,9.8151,490400.0],["2007-12-20",9.9251,10.043,9.7837,10.0273,513500.0],["2007-12-21",10.1766,10.601,10.1059,10.4359,1166000.0],["2007-12-24",10.4674,10.7738,10.4438,10.6245,259400.0],["2007-12-26",10.5852,10.7267,10.5145,10.6088,463500.0],["2007-12-27",10.6088,10.711,10.3809,10.4674,498300.0],["2007-12-28",10.5852,10.7267,10.4909,10.5145,484600.0],["2007-12-31",10.5067,10.6402,10.3809,10.3809,449300.0],["2008-01-02",10.3495,10.5224,10.0351,10.2395,508500.0],["2008-01-03",10.2473,10.3338,9.6737,9.6737,795000.0],["2008-01-04",9.5872,9.6108,9.1393,9.2022,739300.0],["2008-01-07",9.2572,9.4301,9.1,9.2493,766000.0],["2008-01-08",9.2729,9.4536,8.7935,8.8014,729600.0],["2008-01-09",8.7699,8.9271,8.5735,8.8328,561200.0],["2008-01-10",8.7464,9.0057,8.5892,8.935,586400.0],["2008-01-11",8.8564,8.99,8.6521,8.6521,744400.0],["2008-01-14",8.7228,8.8407,8.6756,8.7307,778000.0],["2008-01-15",8.6128,8.7385,8.3849,8.5028,706800.0],["2008-01-16",8.4949,8.8643,8.4163,8.6442,1128300.0],["2008-01-17",8.6364,8.9193,8.6364,8.7542,924300.0],["2008-01-18",8.7307,9.0921,8.7307,8.9507,983000.0],["2008-01-22",8.5735,9.3043,8.5656,8.9507,1012100.0],["2008-01-23",8.7228,9.1472,8.5656,9.1393,696700.0],["2008-01-24",9.1393,9.4458,9.0214,9.3358,600700.0],["2008-01-25",9.5165,9.6894,9.3593,9.43,607800.0],["2008-01-28",9.3908,9.6108,9.32,9.5951,571900.0],["2008-01-29",9.6737,9.7837,9.4222,9.713,774500.0],["2008-01-30",9.6265,9.7601,9.3986,9.4143,761900.0],["2008-01-31",9.2807,9.7601,9.1314,9.6579,653300.0],["2008-02-01",9.713,10.3023,9.5086,10.2709,600400.0],["2008-02-04",10.263,10.263,9.9408,10.1923,553900.0],["2008-02-05",10.0037,10.2316,9.8701,9.8858,742600.0],["2008-02-06",9.988,10.1923,9.7208,9.8623,948000.0],["2008-02-07",9.7837,9.8623,9.0764,9.1157,1621900.0],["2008-02-08",9.1157,9.1864,8.7935,8.8407,1549600.0],["2008-02-11",8.9193,9.1864,8.6756,9.0607,1163100.0],["2008-02-12",8.3692,8.9507,8.2984,8.3456,2918700.0],["2008-02-13",8.3299,8.5028,8.2513,8.4085,1389500.0],["2008-02-14",8.4085,8.7542,8.3377,8.6599,1905600.0],["2008-02-15",8.5735,8.7464,8.3692,8.4085,1253600.0],["2008-02-19",8.5106,8.6285,8.3927,8.4085,1201300.0],["2008-02-20",8.3299,8.5892,8.2906,8.5263,940800.0],["2008-02-21",8.5971,8.6599,8.2827,8.3063,784700.0],["2008-02-22",8.3063,8.3535,8.0155,8.1177,939600.0],["2008-02-25",8.322,8.5028,8.1334,8.4556,1002000.0],["2008-02-26",8.4163,8.7071,8.3613,8.4949,783700.0],["2008-02-27",8.4085,8.6756,8.377,8.5578,789300.0],["2008-02-28",8.5185,8.6128,8.2749,8.3063,588700.0],["2008-02-29",8.1649,8.212,7.882,7.9212,848900.0],["2008-03-03",7.8898,7.9763,7.6619,7.8034,927800.0],["2008-03-04",7.7169,7.992,7.7169,7.9134,1479100.0],["2008-03-05",7.9134,8.157,7.8191,7.8898,1453400.0],["2008-03-06",7.8584,7.9605,7.3712,7.3869,1397300.0],["2008-03-07",7.2926,7.7169,7.2297,7.599,1449900.0],["2008-03-10",7.6383,7.6619,7.3554,7.3947,653400.0],["2008-03-11",7.6226,7.8034,7.5048,7.7326,1345800.0],["2008-03-12",7.7562,8.0077,7.5833,7.8112,2035900.0],["2008-03-13",7.7091,7.9212,7.6148,7.8505,860100.0],["2008-03-14",7.9055,7.9055,7.4262,7.5912,960500.0],["2008-03-17",7.3947,7.6698,7.3083,7.544,652400.0],["2008-03-18",7.6933,7.992,7.6226,7.9527,558600.0],["2008-03-19",8.0077,8.0627,7.4576,7.4576,1173900.0],["2008-03-20",7.7562,7.7562,7.3633,7.6069,1463100.0],["2008-03-24",7.6226,8.0863,7.6226,7.9998,593700.0],["2008-03-25",7.9841,8.1491,7.9055,8.0627,644300.0],["2008-03-26",8.0391,8.0391,7.7719,7.8898,427900.0],["2008-03-27",7.8662,8.047,7.7326,7.7405,709800.0],["2008-03-28",7.7326,7.9527,7.6226,7.6462,582900.0],["2008-03-31",7.6698,7.7877,7.6148,7.6383,805500.0],["2008-04-01",7.7248,8.0784,7.7248,8.0784,451700.0],["2008-04-02",8.0941,8.3299,8.0863,8.2434,441600.0],["2008-04-03",8.1491,8.5263,8.1256,8.432,438700.0],["2008-04-04",8.4556,8.5106,8.2513,8.3613,346000.0],["2008-04-07",8.4006,8.5656,8.322,8.377,469400.0],["2008-04-08",8.2906,8.2906,8.0941,8.1098,740100.0],["2008-04-09",8.1334,8.1963,8.047,8.102,898000.0],["2008-04-10",8.0706,8.3063,8.0706,8.212,623400.0],["2008-04-11",8.102,8.1884,7.9055,7.9527,472300.0],["2008-04-14",7.9291,8.0077,7.8584,7.8741,456700.0],["2008-04-15",7.9134,7.9448,7.7012,7.882,613200.0],["2008-04-16",7.9763,8.322,7.9763,8.2513,597300.0],["2008-04-17",8.2041,8.3535,7.9684,8.0155,474700.0],["2008-04-18",8.1334,8.3299,8.0391,8.1806,667600.0],["2008-04-21",8.1177,8.2356,7.8977,7.9212,601600.0],["2008-04-22",7.8191,7.8584,7.4183,7.5126,792400.0],["2008-04-23",7.5126,7.7248,7.4812,7.6148,765700.0],["2008-04-24",7.6383,8.2984,7.6069,8.2041,610300.0],["2008-04-25",8.3063,8.3849,7.937,8.157,886800.0],["2008-04-28",8.1256,8.3692,8.0155,8.2592,541000.0],["2008-04-29",8.2356,8.4399,8.2356,8.4163,395400.0],["2008-04-30",8.4242,8.4792,8.102,8.1413,524000.0],["2008-05-01",8.157,8.6364,8.102,8.6364,636200.0],["2008-05-02",8.6285,8.6442,8.2592,8.4006,630000.0],["2008-05-05",8.3692,8.5421,8.3692,8.4792,467400.0],["2008-05-06",8.4085,8.8092,8.4085,8.7699,548400.0],["2008-05-07",8.7621,8.9821,8.6206,8.6442,597800.0],["2008-05-08",8.4085,8.88,8.4006,8.6914,1031800.0],["2008-05-09",8.0941,8.3927,7.8034,7.8741,2320500.0],["2008-05-12",7.9055,7.937,7.7484,7.9055,1248400.0],["2008-05-13",7.8977,8.0784,7.8662,7.9605,1058300.0],["2008-05-14",7.9841,8.0313,7.9134,7.9448,1059000.0],["2008-05-15",7.9212,8.1413,7.9212,8.1098,600500.0],["2008-05-16",8.1491,8.1491,7.7798,7.8584,771500.0],["2008-05-19",7.8427,8.1963,7.7798,7.9684,909300.0],["2008-05-20",7.9134,7.9605,7.7169,7.7641,796400.0],["2008-05-21",7.7484,7.9763,7.7012,7.7484,653000.0],["2008-05-22",7.7169,8.0627,7.7169,7.8898,636200.0],["2008-05-23",7.8269,7.9448,7.6698,7.7719,323900.0],["2008-05-27",7.7955,8.0941,7.7955,7.9998,417700.0],["2008-05-28",8.047,8.1098,7.8034,7.8898,408300.0],["2008-05-29",7.8662,7.9605,7.8112,7.882,672500.0],["2008-05-30",7.9134,8.0706,7.8662,8.0077,599700.0],["2008-06-02",7.9684,8.0391,7.6383,7.7719,448000.0],["2008-06-03",7.7877,7.8584,7.6383,7.6934,506700.0],["2008-06-04",7.6462,7.9527,7.6462,7.9055,479500.0],["2008-06-05",7.8269,8.0391,7.7955,7.9763,596700.0],["2008-06-06",7.882,7.9291,7.7169,7.7326,493400.0],["2008-06-09",7.7562,7.7877,7.4262,7.544,692200.0],["2008-06-10",7.4576,7.6148,7.4576,7.5205,766700.0],["2008-06-11",7.489,7.5991,7.3083,7.3476,1165300.0],["2008-06-12",7.4183,7.5598,7.3712,7.4183,478500.0],["2008-06-13",7.4969,7.6462,7.4419,7.5598,366600.0],["2008-06-16",7.5283,7.7877,7.5283,7.7877,462800.0],["2008-06-17",7.7955,7.8505,7.6462,7.6619,348500.0],["2008-06-18",7.6383,7.7326,7.4812,7.5205,325200.0],["2008-06-19",7.5205,7.7562,7.3869,7.7326,414800.0],["2008-06-20",7.6855,7.7169,7.3869,7.5047,794000.0],["2008-06-23",7.5362,7.6305,7.2926,7.2926,338100.0],["2008-06-24",7.2769,7.4183,7.0883,7.0883,805700.0],["2008-06-25",7.0961,7.3869,7.0961,7.3319,1246900.0],["2008-06-26",7.2297,7.2926,6.9075,6.9547,1065200.0],["2008-06-27",6.9232,7.0097,6.6796,6.7111,1415300.0],["2008-06-30",6.7032,6.8839,6.4439,6.4989,1292400.0],["2008-07-01",6.4203,6.6482,6.4203,6.6403,953400.0],["2008-07-02",6.6325,6.7346,6.4124,6.4282,982500.0],["2008-07-03",6.4596,6.4989,6.2631,6.3024,635200.0],["2008-07-07",6.3338,6.5382,6.3338,6.4674,975300.0],["2008-07-08",6.491,6.6639,6.3889,6.6482,593800.0],["2008-07-09",6.6403,6.6403,6.1845,6.2081,597200.0],["2008-07-10",6.2003,6.436,6.2003,6.3731,508400.0],["2008-07-11",6.2946,6.4517,6.1845,6.3731,702500.0],["2008-07-14",6.4517,6.4674,6.0352,6.0352,847300.0],["2008-07-15",6.0038,6.3574,5.9488,6.2553,743100.0],["2008-07-16",6.2788,6.4989,6.1295,6.4596,587200.0],["2008-07-17",6.4753,6.8761,6.4753,6.8368,910700.0],["2008-07-18",6.7896,6.9311,6.6875,6.7975,518900.0],["2008-07-21",6.8289,6.9389,6.6953,6.7268,498200.0],["2008-07-22",6.6796,6.9311,6.601,6.7896,966600.0],["2008-07-23",6.7739,7.0175,6.7739,6.8761,1007700.0],["2008-07-24",6.9154,6.9154,6.3889,6.4282,790500.0],["2008-07-25",6.5067,6.6796,6.3339,6.381,587000.0],["2008-07-28",6.3496,6.4282,6.0117,6.0667,730800.0],["2008-07-29",6.106,6.3339,6.0981,6.2474,832700.0],["2008-07-30",6.0981,6.3339,6.0981,6.2867,840100.0],["2008-07-31",6.1845,6.3496,6.1138,6.1374,731400.0],["2008-08-01",6.1138,6.271,6.0117,6.1453,469600.0],["2008-08-04",6.0981,6.2867,6.0431,6.2081,703900.0],["2008-08-05",6.3181,6.5303,6.2867,6.5146,654700.0],["2008-08-06",6.4832,6.6403,6.326,6.6325,410000.0],["2008-08-07",6.5225,6.7896,6.4046,6.5775,742100.0],["2008-08-08",6.546,7.1354,6.5146,7.0097,1364900.0],["2008-08-11",6.9861,7.5755,6.8289,7.5519,1136000.0],["2008-08-12",7.5362,7.5991,7.3947,7.5833,493800.0],["2008-08-13",7.599,7.8898,7.5833,7.7562,757200.0],["2008-08-14",7.6776,7.8505,7.6383,7.7012,653500.0],["2008-08-15",7.8034,7.8662,7.6619,7.7641,692300.0],["2008-08-18",7.7562,7.7877,7.4419,7.6069,701500.0],["2008-08-19",7.5362,7.5833,7.3869,7.4419,464600.0],["2008-08-20",7.489,7.7484,7.3869,7.5205,553200.0],["2008-08-21",7.4576,7.5912,7.3554,7.4969,533300.0],["2008-08-22",7.5519,7.7955,7.5362,7.7562,478100.0],["2008-08-25",7.7169,7.7876,7.5519,7.5755,473100.0],["2008-08-26",7.5833,7.6541,7.379,7.4655,577300.0],["2008-08-27",7.4419,7.6383,7.4026,7.5283,801600.0],["2008-08-28",7.544,7.7248,7.4262,7.6698,492100.0],["2008-08-29",7.6305,7.6462,7.4419,7.5519,593300.0],["2008-09-02",7.6619,7.8584,7.544,7.6462,641100.0],["2008-09-03",7.6462,7.6855,7.2926,7.3083,649600.0],["2008-09-04",7.2533,7.3712,7.0804,7.1433,846600.0],["2008-09-05",7.0961,7.2926,7.0804,7.2297,734700.0],["2008-09-08",7.3633,7.5047,7.2376,7.4812,693900.0],["2008-09-09",7.4655,7.6462,7.2218,7.2297,598800.0],["2008-09-10",7.379,7.4812,7.1668,7.3947,872100.0],["2008-09-11",7.2297,7.3004,7.0804,7.2376,772300.0],["2008-09-12",7.1747,7.1826,6.9075,7.1511,448100.0],["2008-09-15",6.9782,7.2769,6.8368,7.1118,520900.0],["2008-09-16",6.994,7.5048,6.9625,7.4733,734900.0],["2008-09-17",7.3397,7.5598,7.2847,7.4812,1038400.0],["2008-09-18",7.6619,8.6128,7.4655,8.5892,1949000.0],["2008-09-19",8.6914,8.88,8.487,8.8407,2003100.0],["2008-09-22",8.7542,8.8171,8.1727,8.2513,1132500.0],["2008-09-23",8.2434,8.267,7.6619,7.8112,695200.0],["2008-09-24",7.8112,7.9841,7.379,7.4183,731800.0],["2008-09-25",7.4026,7.5283,7.3083,7.324,451300.0],["2008-09-26",7.159,7.269,7.0725,7.2611,439900.0],["2008-09-29",7.1354,7.159,6.7661,6.7739,690900.0],["2008-09-30",6.8525,6.9075,6.3967,6.5696,802900.0],["2008-10-01",6.4674,6.5617,6.381,6.491,442100.0],["2008-10-02",6.436,6.4832,6.0431,6.0667,532600.0],["2008-10-03",6.1688,6.4753,6.0038,6.0117,724200.0],["2008-10-06",5.9252,5.9488,5.5402,5.8309,881400.0],["2008-10-07",5.6659,5.9174,5.3516,5.3516,655000.0],["2008-10-08",5.218,6.0195,5.1472,5.7366,1201400.0],["2008-10-09",5.8859,6.0745,5.5323,5.5323,938200.0],["2008-10-10",5.2101,5.713,5.1158,5.4694,1444200.0],["2008-10-13",5.6816,6.1295,5.6423,5.9802,606400.0],["2008-10-14",6.0745,6.3496,5.6659,5.7838,609500.0],["2008-10-15",5.7052,5.7995,5.1865,5.1944,379000.0],["2008-10-16",5.1551,5.4459,4.9665,5.383,998900.0],["2008-10-17",5.2258,5.9567,5.2258,5.5873,744700.0],["2008-10-20",5.6816,6.1295,5.6502,6.0981,587200.0],["2008-10-21",5.9959,6.2317,5.7916,6.0824,628500.0],["2008-10-22",6.0038,6.1688,5.4223,5.4694,798400.0],["2008-10-23",5.4537,5.5087,4.9665,5.2651,1001600.0],["2008-10-24",4.8801,5.4223,4.8093,5.0765,804100.0],["2008-10-27",4.9822,5.2651,4.8093,5.0215,742100.0],["2008-10-28",5.1472,5.3358,4.7543,5.0687,689200.0],["2008-10-29",5.1315,5.1315,4.9036,4.9822,647800.0],["2008-10-30",5.1158,5.1708,4.77,5.1315,520400.0],["2008-10-31",5.0608,5.5009,4.9272,5.383,1034900.0],["2008-11-03",5.383,5.658,5.2573,5.5559,519800.0],["2008-11-04",5.7052,5.8152,5.5009,5.6109,517800.0],["2008-11-05",5.5244,5.6345,5.1394,5.163,446000.0],["2008-11-06",5.1079,5.273,4.7229,4.7229,525300.0],["2008-11-07",4.7622,4.825,4.5029,4.5657,699300.0],["2008-11-10",4.6522,4.6679,4.3614,4.385,402300.0],["2008-11-11",4.33,4.4243,4.1728,4.1728,466900.0],["2008-11-12",4.0392,4.0864,3.1748,3.1826,1064500.0],["2008-11-13",3.1826,3.2691,2.7661,3.2534,1010300.0],["2008-11-14",3.1826,3.2141,2.8526,2.8762,763800.0],["2008-11-17",2.8447,2.884,2.5461,2.5697,686700.0],["2008-11-18",2.554,2.5697,2.2711,2.3418,735700.0],["2008-11-19",2.3339,2.4361,2.1611,2.1768,552500.0],["2008-11-20",2.1611,2.2946,2.0117,2.0275,861500.0],["2008-11-21",2.0746,2.2554,1.9803,2.2554,922800.0],["2008-11-24",2.3025,2.5147,2.2318,2.5068,386400.0],["2008-11-25",2.5304,2.6326,2.4361,2.5933,641700.0],["2008-11-26",2.5304,3.0098,2.5147,3.0019,467500.0],["2008-11-28",2.9626,3.1041,2.9233,3.0333,145000.0],["2008-12-01",2.8212,3.0098,2.8212,2.9155,770500.0],["2008-12-02",2.829,3.0569,2.774,3.0098,505600.0],["2008-12-03",2.9469,3.5048,2.9233,3.4341,500600.0],["2008-12-04",3.3634,3.6856,3.3634,3.4577,552000.0],["2008-12-05",3.3791,3.6149,3.2141,3.6149,623500.0],["2008-12-08",3.662,4.1964,3.6227,3.9528,709200.0],["2008-12-09",3.9842,4.2828,3.7642,3.9921,649400.0],["2008-12-10",4.0313,4.3142,4.0078,4.2199,344200.0],["2008-12-11",4.1335,4.5264,3.9921,4.0392,402400.0],["2008-12-12",3.937,4.7543,3.882,4.5264,701500.0],["2008-12-15",4.5264,4.5264,4.0628,4.1728,342700.0],["2008-12-16",4.2357,4.4636,4.0078,4.4007,533900.0],["2008-12-17",4.3378,4.495,4.1964,4.4714,346100.0],["2008-12-18",4.4636,4.4714,3.9606,4.0392,367300.0],["2008-12-19",4.1649,4.385,4.0313,4.1492,927400.0],["2008-12-22",4.1414,4.2042,3.9449,4.1885,409500.0],["2008-12-23",4.2199,4.3535,3.9921,4.0549,238100.0],["2008-12-24",4.0628,4.0785,3.9842,4.0078,129200.0],["2008-12-26",4.0313,4.1256,3.9921,3.9999,182300.0],["2008-12-29",3.9763,4.2514,3.9606,4.2199,365400.0],["2008-12-30",4.2357,4.4871,4.1964,4.4871,256700.0],["2008-12-31",4.4793,4.5972,4.3221,4.5657,435000.0],["2009-01-02",4.5657,4.9272,4.4478,4.8879,206700.0],["2009-01-05",4.8879,4.8879,4.385,4.4243,312500.0],["2009-01-06",4.4636,4.9351,4.4243,4.8958,257700.0],["2009-01-07",4.77,4.77,4.5029,4.6129,270100.0],["2009-01-08",4.5893,4.9429,4.4321,4.9351,267900.0],["2009-01-09",4.9193,4.9272,4.5186,4.5421,340300.0],["2009-01-12",4.5343,4.7307,4.3221,4.3614,492300.0],["2009-01-13",4.3457,4.6207,4.275,4.5186,298800.0],["2009-01-14",4.4321,4.4714,4.2514,4.2592,511900.0],["2009-01-15",4.2435,4.3378,3.8663,4.1021,636800.0],["2009-01-16",4.1492,4.1885,3.8035,4.1021,651300.0],["2009-01-20",4.0313,4.1021,3.552,3.552,511100.0],["2009-01-21",3.5991,3.7249,3.332,3.717,482200.0],["2009-01-22",3.6227,3.7092,3.3948,3.4577,263900.0],["2009-01-23",3.3712,3.7249,3.3162,3.607,306500.0],["2009-01-26",3.5913,3.8035,3.552,3.662,318200.0],["2009-01-27",3.662,3.8585,3.6227,3.827,221100.0],["2009-01-28",3.882,4.0785,3.717,4.0156,528400.0],["2009-01-29",3.9528,3.9606,3.6463,3.6541,406800.0],["2009-01-30",3.6856,3.8035,3.5677,3.5913,262800.0],["2009-02-02",3.4184,3.7406,3.3555,3.6856,311400.0],["2009-02-03",3.607,3.6934,3.5127,3.6149,333300.0],["2009-02-04",3.607,4.0156,3.5756,3.9292,989400.0],["2009-02-05",3.8899,4.1256,3.7799,4.0078,440200.0],["2009-02-06",4.0156,4.6286,3.8663,4.605,734000.0],["2009-02-09",4.5029,4.605,4.1649,4.2907,378300.0],["2009-02-10",3.9528,4.1099,3.3477,3.3477,650100.0],["2009-02-11",3.3555,3.5127,3.2298,3.3634,415000.0],["2009-02-12",3.2612,3.4891,3.2612,3.387,294800.0],["2009-02-13",3.4027,3.7327,3.3084,3.6699,359100.0],["2009-02-17",3.5206,3.5363,3.2769,3.2769,358500.0],["2009-02-18",3.3005,3.4655,3.2219,3.2219,478400.0],["2009-02-19",3.2769,3.3791,3.0962,3.1198,401900.0],["2009-02-20",3.0569,3.2219,2.9705,3.1434,389600.0],["2009-02-23",3.1669,3.2141,2.9155,2.9705,353600.0],["2009-02-24",3.0098,3.3555,3.0098,3.2848,415000.0],["2009-02-25",3.2691,3.3241,3.1198,3.3005,352400.0],["2009-02-26",3.3241,3.5127,3.2377,3.3398,380400.0],["2009-02-27",3.2927,3.4813,3.2298,3.3634,350400.0],["2009-03-02",3.2927,3.3477,2.994,3.0176,423700.0],["2009-03-03",3.0883,3.0883,2.7661,2.7661,259200.0],["2009-03-04",2.8133,2.939,2.7583,2.8997,319100.0],["2009-03-05",2.8369,2.9233,2.6954,2.7111,394200.0],["2009-03-06",2.7347,2.8369,2.609,2.7033,273500.0],["2009-03-09",2.664,2.8054,2.5933,2.6168,289200.0],["2009-03-10",2.6876,2.9705,2.664,2.9233,317100.0],["2009-03-11",2.9547,3.1984,2.8997,3.1591,269500.0],["2009-03-12",3.1355,3.4813,3.0176,3.3634,289800.0],["2009-03-13",3.332,3.442,3.2691,3.4105,201600.0],["2009-03-16",3.3084,3.5206,3.2455,3.2848,206200.0],["2009-03-17",3.2691,3.6777,3.2691,3.6777,201800.0],["2009-03-18",3.6777,3.9292,3.5206,3.8035,254000.0],["2009-03-19",3.8506,3.8506,3.607,3.6227,197700.0],["2009-03-20",3.662,3.7484,3.2848,3.2848,375000.0],["2009-03-23",3.4341,3.8506,3.3477,3.772,395800.0],["2009-03-24",3.6934,3.8035,3.6934,3.7249,230700.0],["2009-03-25",3.9213,3.9213,3.4813,3.772,221100.0],["2009-03-26",3.8427,4.1178,3.6934,4.0078,271200.0],["2009-03-27",3.9135,4.0785,3.7799,3.7877,224400.0],["2009-03-30",3.6934,3.6934,3.4105,3.5834,185500.0],["2009-03-31",3.607,3.7799,3.5127,3.6227,409500.0],["2009-04-01",3.5441,3.6306,3.4027,3.6149,229400.0],["2009-04-02",3.717,4.0706,3.5441,3.9763,419900.0],["2009-04-03",3.9763,4.0156,3.7956,3.9606,326800.0],["2009-04-06",3.9135,3.9528,3.7092,3.9135,202100.0],["2009-04-07",3.8506,3.8899,3.7092,3.8349,253400.0],["2009-04-08",3.8585,4.0392,3.772,4.0392,147700.0],["2009-04-09",4.1256,4.5579,4.1256,4.5579,330500.0],["2009-04-13",4.4793,4.5264,4.1964,4.4557,148000.0],["2009-04-14",4.3614,4.5343,4.2828,4.3535,223800.0],["2009-04-15",4.2435,4.4871,4.1649,4.4636,197200.0],["2009-04-16",4.4007,4.6836,4.4007,4.6443,248300.0],["2009-04-17",4.6679,4.9193,4.5657,4.8408,196200.0],["2009-04-20",4.6993,4.7936,4.6129,4.6286,311700.0],["2009-04-21",4.6129,4.7543,4.5972,4.7229,172300.0],["2009-04-22",4.6286,5.0058,4.605,4.7386,236400.0],["2009-04-23",4.7465,4.825,4.44,4.44,431200.0],["2009-04-24",4.5028,4.66,4.4478,4.5343,338300.0],["2009-04-27",4.4478,4.5579,4.2907,4.385,212600.0],["2009-04-28",4.3142,4.5186,4.2278,4.3928,266400.0],["2009-04-29",4.44,4.7229,4.4007,4.6522,239100.0],["2009-04-30",4.6993,5.1001,4.6129,4.8879,272100.0],["2009-05-01",4.825,4.9115,4.6443,4.7779,169300.0],["2009-05-04",4.8172,5.1001,4.7465,5.0922,206200.0],["2009-05-05",5.0451,5.0922,4.7936,4.9351,276500.0],["2009-05-06",4.9979,5.0844,4.825,4.9744,253300.0],["2009-05-07",5.0687,5.1001,4.7779,4.9115,364000.0],["2009-05-08",4.8172,4.8329,3.8742,3.9842,554400.0],["2009-05-11",3.8899,4.0471,3.7327,3.7956,363800.0],["2009-05-12",3.8349,3.8899,3.5363,3.5913,296800.0],["2009-05-13",3.5206,3.5756,3.3398,3.3477,446900.0],["2009-05-14",3.4027,3.717,3.4027,3.6699,376800.0],["2009-05-15",3.8035,3.9292,3.7249,3.7406,513300.0],["2009-05-18",3.7877,3.8427,3.7249,3.7484,292400.0],["2009-05-19",3.772,3.772,3.5677,3.5834,363200.0],["2009-05-20",3.6149,3.7327,3.4105,3.442,340200.0],["2009-05-21",3.4027,3.442,3.0805,3.1591,562400.0],["2009-05-22",3.1748,3.2062,3.0176,3.1041,533300.0],["2009-05-26",3.0805,3.1669,3.0019,3.1669,453700.0],["2009-05-27",3.1355,3.1905,3.0255,3.0255,396700.0],["2009-05-28",3.0648,3.1591,2.9783,3.0962,468000.0],["2009-05-29",3.1041,3.1512,2.9783,3.0412,487700.0],["2009-06-01",3.1276,3.2298,3.1041,3.1434,859500.0],["2009-06-02",3.1355,3.2219,3.0648,3.0883,508900.0],["2009-06-03",3.0648,3.1984,3.0412,3.1984,1141000.0],["2009-06-04",3.2927,3.5598,3.2848,3.4891,1210700.0],["2009-06-05",3.5756,3.7092,3.5363,3.607,407100.0],["2009-06-08",3.5913,3.7406,3.442,3.717,323100.0],["2009-06-09",3.7327,4.0549,3.7327,3.8978,314200.0],["2009-06-10",3.9292,3.9999,3.8978,3.9449,345900.0],["2009-06-11",3.9449,4.1807,3.9213,4.0078,300400.0],["2009-06-12",3.9606,3.9763,3.8742,3.9763,209700.0],["2009-06-15",3.8427,3.9449,3.7092,3.7956,296300.0],["2009-06-16",3.8113,3.827,3.662,3.662,199900.0],["2009-06-17",3.662,3.9056,3.5913,3.7642,229900.0],["2009-06-18",3.7484,3.827,3.6306,3.662,227000.0],["2009-06-19",3.7406,3.7406,3.4577,3.4734,810800.0],["2009-06-22",3.4498,3.4498,3.2455,3.2691,316600.0],["2009-06-23",3.3005,3.5598,3.2455,3.5048,377200.0],["2009-06-24",3.5284,3.7877,3.4891,3.5598,187300.0],["2009-06-25",3.5127,3.7799,3.5127,3.772,232800.0],["2009-06-26",3.7563,3.8585,3.5834,3.7563,672200.0],["2009-06-29",3.7406,3.7563,3.5363,3.6463,170400.0],["2009-06-30",3.662,3.7327,3.4891,3.5206,203100.0],["2009-07-01",3.5598,3.7642,3.4734,3.6934,289700.0],["2009-07-02",3.6306,3.717,3.4263,3.5834,391600.0],["2009-07-06",3.5756,3.5834,3.3398,3.4027,142300.0],["2009-07-07",3.4027,3.4813,3.3712,3.3712,214300.0],["2009-07-08",3.4027,3.4184,3.2219,3.2691,249100.0],["2009-07-09",3.2848,3.3791,3.2691,3.2848,158300.0],["2009-07-10",3.2691,3.4027,3.2691,3.3398,145600.0],["2009-07-13",3.3555,3.552,3.3005,3.552,158500.0],["2009-07-14",3.5363,3.8113,3.4655,3.8113,171000.0],["2009-07-15",3.8742,4.2278,3.7877,4.2199,399400.0],["2009-07-16",4.1807,4.3457,4.1492,4.2907,142300.0],["2009-07-17",4.2985,4.5107,4.2278,4.4478,219200.0],["2009-07-20",4.4636,4.4636,4.2514,4.3142,112600.0],["2009-07-21",4.3535,4.3693,4.1571,4.2907,191800.0],["2009-07-22",4.275,4.5579,4.1885,4.4714,155400.0],["2009-07-23",4.4557,5.1865,4.3614,4.9979,561600.0],["2009-07-24",4.9665,5.0058,4.6757,4.9351,215000.0],["2009-07-27",4.9115,4.9586,4.7543,4.9036,128000.0],["2009-07-28",4.8486,4.9979,4.6207,4.8329,141800.0],["2009-07-29",4.8015,4.825,4.5579,4.6129,310300.0],["2009-07-30",4.6443,4.7543,4.5421,4.5814,289200.0],["2009-07-31",4.5421,4.7779,4.5343,4.66,266300.0],["2009-08-03",4.7072,4.825,4.6522,4.7622,189500.0],["2009-08-04",4.6836,4.8172,4.5971,4.7858,198000.0],["2009-08-05",4.7858,4.7858,4.4636,4.6286,175800.0],["2009-08-06",4.6364,4.66,4.4007,4.4085,127400.0],["2009-08-07",4.9979,5.7052,4.9193,5.2258,1250100.0],["2009-08-10",5.163,5.1944,5.0136,5.0687,262800.0],["2009-08-11",5.0529,5.0529,4.6286,4.8408,242600.0],["2009-08-12",4.825,5.2494,4.7622,5.0294,292400.0],["2009-08-13",5.0608,5.1944,4.9744,5.0922,168300.0],["2009-08-14",5.0687,5.1472,4.7229,4.9744,165700.0],["2009-08-17",4.8565,5.0608,4.7543,5.0372,205800.0],["2009-08-18",5.0687,5.1787,4.9351,5.1315,151900.0],["2009-08-19",5.0529,5.3908,5.0451,5.383,185900.0],["2009-08-20",5.383,5.4616,5.2022,5.3201,155100.0],["2009-08-21",5.4301,5.603,5.218,5.5323,292600.0],["2009-08-24",5.5323,5.5873,5.3516,5.5559,148500.0],["2009-08-25",5.603,5.658,5.5087,5.5716,106700.0],["2009-08-26",5.5794,5.6109,5.3987,5.493,123300.0],["2009-08-27",5.5009,5.5009,5.2415,5.4144,101500.0],["2009-08-28",5.5009,5.6423,5.2022,5.2965,116100.0],["2009-08-31",5.2494,5.2651,5.1001,5.1079,199200.0],["2009-09-01",5.0765,5.438,4.8329,4.8801,336000.0],["2009-09-02",4.8565,5.0294,4.8172,4.9193,150800.0],["2009-09-03",4.9429,5.0372,4.8879,4.9272,159100.0],["2009-09-04",4.9272,5.0765,4.9036,5.0608,344300.0],["2009-09-08",5.1001,5.1551,4.9429,5.0294,290800.0],["2009-09-09",5.0136,5.0215,4.8879,5.0058,440700.0],["2009-09-10",4.9822,5.1158,4.9586,5.0687,453200.0],["2009-09-11",5.0608,5.1708,4.9115,5.1472,214900.0],["2009-09-14",5.1158,5.5794,5.1158,5.5559,223000.0],["2009-09-15",5.5244,5.6737,5.4537,5.5873,194600.0],["2009-09-16",5.5952,5.713,5.5402,5.6973,225900.0],["2009-09-17",5.7052,5.8859,5.6187,5.7523,127700.0],["2009-09-18",5.768,5.8545,5.5794,5.7445,357100.0],["2009-09-21",5.8859,6.4046,5.8859,6.3103,570200.0],["2009-09-22",6.3967,6.436,6.2867,6.3103,214000.0],["2009-09-23",6.3339,6.546,6.3024,6.4046,285700.0],["2009-09-24",6.4046,6.4832,6.2946,6.3103,847400.0],["2009-09-25",6.2867,6.3496,6.1688,6.2238,437300.0],["2009-09-28",6.2474,6.4989,6.1374,6.3417,258700.0],["2009-09-29",6.3653,6.4832,6.2396,6.2474,137800.0],["2009-09-30",6.2788,6.2788,5.768,6.0745,565400.0],["2009-10-01",6.0195,6.051,5.6266,5.6423,277700.0],["2009-10-02",5.6109,5.8231,5.6109,5.6345,129600.0],["2009-10-05",5.658,5.7995,5.5637,5.768,259400.0],["2009-10-06",5.7916,6.0588,5.713,6.0352,212700.0],["2009-10-07",6.0117,6.0745,5.8938,6.0588,140500.0],["2009-10-08",6.106,6.3417,6.0745,6.2867,228500.0],["2009-10-09",6.2788,6.4832,6.2081,6.3417,236700.0],["2009-10-12",6.4517,6.5853,6.3731,6.5382,154600.0],["2009-10-13",6.546,6.6168,6.3339,6.4124,92500.0],["2009-10-14",6.4439,6.5617,6.2631,6.3653,237600.0],["2009-10-15",6.2867,6.3653,6.1688,6.326,181100.0],["2009-10-16",6.7739,7.0018,6.6639,6.7661,793900.0],["2009-10-19",6.8525,7.159,6.8368,7.0411,588400.0],["2009-10-20",7.0883,7.0961,6.9232,6.9704,299800.0],["2009-10-21",6.9704,7.1275,6.6089,6.6482,303000.0],["2009-10-22",6.6482,6.7818,6.5146,6.7111,208200.0],["2009-10-23",6.7189,6.8289,6.3653,6.5146,322900.0],["2009-10-26",6.5617,6.7503,6.1845,6.1924,208800.0],["2009-10-27",6.2003,6.3496,5.9331,6.0667,340800.0],["2009-10-28",6.0745,6.1845,5.6816,5.7209,244600.0],["2009-10-29",5.768,5.9174,5.6895,5.7366,280300.0],["2009-10-30",5.8152,5.8152,5.2808,5.4066,312600.0],["2009-11-02",5.4459,5.4851,5.0765,5.1944,223000.0],["2009-11-03",5.1551,5.1865,4.8172,5.1079,315000.0],["2009-11-04",5.1551,5.4066,4.9901,5.0136,156900.0],["2009-11-05",5.0608,5.5637,5.0451,5.5244,297800.0],["2009-11-06",5.4851,5.7288,5.383,5.4066,165800.0],["2009-11-09",5.4851,6.106,5.3123,5.9959,697500.0],["2009-11-10",6.0117,6.051,5.8938,5.9174,248500.0],["2009-11-11",6.0195,6.2395,5.8466,5.8466,338200.0],["2009-11-12",5.8623,6.3024,5.8388,6.2317,658600.0],["2009-11-13",6.2788,6.3574,5.9802,6.1688,372100.0],["2009-11-16",6.2631,6.5696,6.0824,6.3339,413900.0],["2009-11-17",6.3731,6.4832,6.1688,6.436,311800.0],["2009-11-18",6.4203,6.4517,6.1845,6.2396,219600.0],["2009-11-19",6.2003,6.2631,5.9016,5.9174,294300.0],["2009-11-20",5.9095,6.0431,5.7445,5.8781,283100.0],["2009-11-23",5.9645,6.0902,5.9488,6.0195,235800.0],["2009-11-24",6.0038,6.0195,5.6895,5.9095,232600.0],["2009-11-25",5.9252,6.0745,5.8545,5.9802,128800.0],["2009-11-27",5.6973,5.9016,5.5794,5.6502,118900.0],["2009-11-30",5.6187,5.7838,5.438,5.7602,284500.0],["2009-12-01",5.8152,6.1295,5.8152,5.9645,161000.0],["2009-12-02",5.9881,6.2631,5.9488,6.0902,179600.0],["2009-12-03",6.0981,6.2396,6.0352,6.0588,153700.0],["2009-12-04",6.2317,6.4439,6.0667,6.2867,221000.0],["2009-12-07",6.3181,6.4832,6.3024,6.3967,160900.0],["2009-12-08",6.3496,6.4989,6.3024,6.3889,163800.0],["2009-12-09",6.381,6.436,6.2317,6.4124,125200.0],["2009-12-10",6.4282,6.4989,6.161,6.2238,124800.0],["2009-12-11",6.2553,6.4046,6.2238,6.3417,121200.0],["2009-12-14",6.3967,6.5225,6.2788,6.5067,158400.0],["2009-12-15",6.4832,6.7032,6.4596,6.4832,247300.0],["2009-12-16",6.5696,7.0568,6.5696,6.8446,443700.0],["2009-12-17",6.8054,6.8289,6.5067,6.7503,249700.0],["2009-12-18",6.8289,7.049,6.8054,6.9232,632300.0],["2009-12-21",6.9547,7.0883,6.7661,6.8918,327600.0],["2009-12-22",6.9154,7.0725,6.9075,7.0332,186000.0],["2009-12-23",7.0568,7.0725,6.8918,7.0411,151100.0],["2009-12-24",7.0725,7.0804,7.0175,7.049,182500.0],["2009-12-28",7.0725,7.0725,6.7503,6.8761,170900.0],["2009-12-29",6.8918,6.8918,6.7503,6.7896,118400.0],["2009-12-30",6.7582,6.9232,6.7346,6.8682,159400.0],["2009-12-31",6.8446,6.9625,6.7425,6.7425,133400.0],["2010-01-04",6.8761,7.0568,6.8761,7.0018,242700.0],["2010-01-05",7.0175,7.3712,6.9389,7.2454,824700.0],["2010-01-06",7.7405,7.9763,7.7091,7.9134,1487500.0],["2010-01-07",7.9212,8.4085,7.7326,8.3456,601800.0],["2010-01-08",8.2827,8.4635,8.2749,8.4006,346500.0],["2010-01-11",8.4399,8.5028,8.4085,8.4478,272500.0],["2010-01-12",8.3299,8.487,8.1256,8.1806,362000.0],["2010-01-13",8.2513,8.2749,7.9763,8.2277,218700.0],["2010-01-14",8.322,8.3535,8.102,8.1256,152100.0],["2010-01-15",8.1649,8.1727,7.7012,7.8505,355800.0],["2010-01-19",7.8505,8.0627,7.7562,7.9841,244700.0],["2010-01-20",8.0548,8.102,7.7562,7.8741,356100.0],["2010-01-21",7.8741,8.1256,7.8191,7.8505,501700.0],["2010-01-22",7.6148,7.6305,6.994,7.0961,875100.0],["2010-01-25",7.1747,7.3633,6.9782,7.3161,269400.0],["2010-01-26",7.2611,7.3554,7.0175,7.3083,422200.0],["2010-01-27",7.2454,7.3554,7.1354,7.3397,273600.0],["2010-01-28",7.3554,7.379,6.7503,6.9625,324800.0],["2010-01-29",6.994,6.994,6.4989,6.5539,325900.0],["2010-02-01",6.656,6.656,6.381,6.6168,351100.0],["2010-02-02",6.601,6.8682,6.4989,6.7896,388800.0],["2010-02-03",6.7268,6.9861,6.5696,6.6953,316900.0],["2010-02-04",6.6953,6.9547,6.5932,6.6953,741400.0],["2010-02-05",6.6796,6.6796,5.658,5.8859,1592000.0],["2010-02-08",5.9095,6.3653,5.8623,6.3417,843700.0],["2010-02-09",6.3574,6.4832,6.2238,6.3181,614300.0],["2010-02-10",6.2631,6.5696,6.2631,6.4989,429000.0],["2010-02-11",6.491,6.9547,6.491,6.9468,519200.0],["2010-02-12",6.7818,7.0332,6.7268,7.0018,330600.0],["2010-02-16",7.0254,7.324,7.0254,7.3161,348800.0],["2010-02-17",7.3554,7.4183,7.1118,7.2611,210300.0],["2010-02-18",7.269,7.2847,7.0961,7.1983,149300.0],["2010-02-19",7.1904,7.3947,7.0725,7.3633,278600.0],["2010-02-22",7.3947,7.4105,7.2454,7.2926,372200.0],["2010-02-23",7.3004,7.324,6.9782,7.0018,221500.0],["2010-02-24",7.049,7.2847,6.9311,6.9547,274600.0],["2010-02-25",6.8446,6.8839,6.6089,6.8761,198300.0],["2010-02-26",6.8997,6.994,6.7189,6.7896,213400.0],["2010-03-01",6.8211,7.3319,6.8211,7.214,340800.0],["2010-03-02",7.2533,7.4026,7.0411,7.104,488300.0],["2010-03-03",7.1354,7.2061,6.8525,6.9232,286700.0],["2010-03-04",6.9625,7.0254,6.7739,6.8368,223400.0],["2010-03-05",6.8682,7.0097,6.8604,6.9311,347600.0],["2010-03-08",6.9075,6.9547,6.8446,6.9075,198500.0],["2010-03-09",6.9704,6.9704,6.7425,6.8054,205400.0],["2010-03-10",6.8289,6.9704,6.6953,6.9468,311200.0],["2010-03-11",6.8839,6.9547,6.8525,6.9154,230100.0],["2010-03-12",6.9311,6.9782,6.8054,6.9389,114200.0],["2010-03-15",6.8997,6.9547,6.7111,6.7425,231300.0],["2010-03-16",6.7975,6.8997,6.6796,6.7739,289600.0],["2010-03-17",6.8054,6.8839,6.7661,6.8289,221700.0],["2010-03-18",6.8368,6.9154,6.7189,6.7661,186400.0],["2010-03-19",6.8132,6.8132,6.5225,6.5775,410200.0],["2010-03-22",6.5303,6.7818,6.4124,6.7268,243600.0],["2010-03-23",6.7503,7.0332,6.7189,7.0018,395000.0],["2010-03-24",6.9704,7.1433,6.9389,6.9782,377700.0],["2010-03-25",7.0647,7.2847,6.9311,6.9389,334100.0],["2010-03-26",6.994,7.0647,6.7975,6.9154,244200.0],["2010-03-29",6.9311,7.0097,6.8289,6.9782,200700.0],["2010-03-30",6.9782,7.1511,6.8997,7.0725,161500.0],["2010-03-31",7.0254,7.1511,6.9232,6.9311,351100.0],["2010-04-01",7.0018,7.0725,6.6953,6.8368,266100.0],["2010-04-05",6.8761,7.0175,6.8289,6.9861,443400.0],["2010-04-06",6.9154,7.0254,6.8761,7.0175,201300.0],["2010-04-07",6.9861,7.214,6.9154,7.0725,446100.0],["2010-04-08",7.0568,7.0647,6.9547,7.0097,170600.0],["2010-04-09",6.994,7.0411,6.8918,6.9389,173700.0],["2010-04-12",6.9311,7.0018,6.8604,6.9232,190000.0],["2010-04-13",6.8918,6.9782,6.8918,6.9547,110900.0],["2010-04-14",7.0175,7.599,7.0175,7.5912,1099600.0],["2010-04-15",7.5598,7.6305,7.4655,7.544,263400.0],["2010-04-16",7.5362,7.6148,7.379,7.5519,399700.0],["2010-04-19",7.3947,7.5912,7.3083,7.5519,292200.0],["2010-04-20",7.5676,7.6383,7.4812,7.599,201900.0],["2010-04-21",7.5912,7.6541,7.4655,7.6383,353600.0],["2010-04-22",7.5283,7.8348,7.4733,7.7719,577200.0],["2010-04-23",7.7562,7.8505,7.5912,7.8348,180000.0],["2010-04-26",7.8427,7.9841,7.7798,7.8584,406300.0],["2010-04-27",7.8034,7.9998,7.6619,7.7012,365700.0],["2010-04-28",7.7484,7.9212,7.489,7.6698,245800.0],["2010-04-29",7.7169,7.8898,7.6305,7.882,376700.0],["2010-04-30",7.882,7.9212,7.5833,7.6383,476400.0],["2010-05-03",7.6776,8.0391,7.6462,7.9134,243600.0],["2010-05-04",7.7719,7.7719,7.3476,7.4105,388700.0],["2010-05-05",7.269,7.5912,7.1354,7.4183,503700.0],["2010-05-06",7.3476,7.5362,6.2867,6.8997,466700.0],["2010-05-07",6.9154,7.2926,6.2867,6.9075,940500.0],["2010-05-10",7.3554,7.4576,7.0175,7.3476,674600.0],["2010-05-11",7.2297,7.6934,7.1904,7.2847,431400.0],["2010-05-12",7.324,7.6226,7.3161,7.5912,437500.0],["2010-05-13",7.544,7.6148,7.2769,7.3869,365600.0],["2010-05-14",7.3397,7.379,6.8997,7.1511,402700.0],["2010-05-17",7.1983,7.5598,7.1275,7.489,535700.0],["2010-05-18",7.6305,7.6619,6.994,7.0254,307700.0],["2010-05-19",6.9782,7.1511,6.7425,7.0175,322400.0],["2010-05-20",6.7975,6.8525,6.5225,6.546,358700.0],["2010-05-21",6.4046,6.7582,6.381,6.5775,527200.0],["2010-05-24",6.5382,6.6168,6.3417,6.3496,377400.0],["2010-05-25",6.3181,6.436,6.0824,6.4046,395400.0],["2010-05-26",6.4517,6.7582,6.2396,6.2946,898800.0],["2010-05-27",6.5067,6.6796,6.436,6.6718,583000.0],["2010-05-28",6.6482,6.6875,6.381,6.5382,309900.0],["2010-06-01",6.4517,6.601,6.2553,6.2631,480300.0],["2010-06-02",6.3496,6.7975,6.2238,6.4203,553900.0],["2010-06-03",6.4674,6.6089,6.3496,6.5146,767200.0],["2010-06-04",6.2867,6.4282,6.0745,6.0981,507700.0],["2010-06-07",6.1217,6.2553,5.5637,5.5716,699200.0],["2010-06-08",5.5794,5.5952,5.2101,5.3201,711900.0],["2010-06-09",5.4066,5.7209,5.273,5.2887,374300.0],["2010-06-10",5.3987,5.603,5.3673,5.5873,337700.0],["2010-06-11",5.4851,5.7602,5.4694,5.6502,408000.0],["2010-06-14",5.7445,5.9566,5.6816,5.8466,568000.0],["2010-06-15",5.8859,6.1531,5.8309,6.0981,349800.0],["2010-06-16",6.0509,6.3024,5.5873,5.9881,244100.0],["2010-06-17",6.0431,6.1767,5.8545,6.1374,306400.0],["2010-06-18",6.1924,6.5303,6.1295,6.3339,665400.0],["2010-06-21",6.4439,6.546,6.3496,6.4282,752200.0],["2010-06-22",6.3653,6.5853,6.3024,6.3339,591900.0],["2010-06-23",6.3339,6.4832,6.2474,6.3967,401900.0],["2010-06-24",6.3181,6.4203,6.2396,6.2946,609800.0],["2010-06-25",6.3496,6.4989,6.2081,6.3181,2200300.0],["2010-06-28",6.3103,6.3181,6.1531,6.2946,561400.0],["2010-06-29",6.1217,6.2396,5.9095,5.9724,617900.0],["2010-06-30",5.9881,6.106,5.8702,6.0745,633300.0],["2010-07-01",6.0902,6.3653,5.9016,6.2867,752900.0],["2010-07-02",6.3653,6.3653,6.0431,6.0981,267800.0],["2010-07-06",6.2631,6.3574,6.1452,6.2867,798600.0],["2010-07-07",6.3338,6.5146,6.1688,6.5067,337500.0],["2010-07-08",6.601,6.601,6.2317,6.3653,395300.0],["2010-07-09",6.3417,6.4282,6.271,6.4203,376900.0],["2010-07-12",6.4046,6.491,6.1845,6.3024,248000.0],["2010-07-13",6.6796,7.1904,6.6796,7.0961,1116600.0],["2010-07-14",7.0411,7.2061,6.8839,7.0254,340700.0],["2010-07-15",7.0254,7.0804,6.7111,6.7818,446700.0],["2010-07-16",6.7189,6.8525,6.326,6.3731,591900.0],["2010-07-19",6.3889,6.5617,6.1924,6.4203,507000.0],["2010-07-20",6.3181,6.546,6.1924,6.5146,680500.0],["2010-07-21",6.5617,6.5617,6.2081,6.216,403800.0],["2010-07-22",6.3417,6.5696,6.3024,6.5382,388300.0],["2010-07-23",6.491,6.6246,6.3889,6.5225,638900.0],["2010-07-26",6.491,6.491,6.2867,6.3417,862300.0],["2010-07-27",6.4203,6.5303,6.3574,6.4517,464500.0],["2010-07-28",6.4046,6.4439,6.1531,6.1767,517000.0],["2010-07-29",6.2474,6.326,5.8702,5.9959,631000.0],["2010-07-30",5.8859,6.0981,5.8545,5.9959,280100.0],["2010-08-02",6.1453,6.2003,5.9174,6.0667,1001700.0],["2010-08-03",6.0352,6.2081,5.8702,6.1924,508500.0],["2010-08-04",6.2238,6.4203,6.1767,6.3653,485900.0],["2010-08-05",6.2631,6.4517,6.0745,6.4124,615400.0],["2010-08-06",6.3103,6.4753,6.1531,6.3731,560200.0],["2010-08-09",6.4674,6.6325,6.4203,6.5932,355800.0],["2010-08-10",6.4674,6.4674,6.2474,6.2946,884000.0],["2010-08-11",6.1295,6.2553,5.8938,5.9174,493100.0],["2010-08-12",5.8702,5.9409,5.5873,5.7052,637800.0],["2010-08-13",5.6895,5.7995,5.6423,5.6737,387600.0],["2010-08-16",5.6109,5.8388,5.5873,5.7838,400400.0],["2010-08-17",5.8938,5.9959,5.7838,5.9645,335000.0],["2010-08-18",5.9409,5.9488,5.8152,5.8545,328100.0],["2010-08-19",5.8152,5.9566,5.6895,5.713,476600.0],["2010-08-20",5.6973,5.7759,5.5794,5.6502,248200.0],["2010-08-23",5.6895,5.7288,5.493,5.493,240500.0],["2010-08-24",5.3751,5.4773,5.2651,5.4223,371200.0],["2010-08-25",5.3751,5.5323,5.2887,5.5166,252300.0],["2010-08-26",5.5559,5.6737,5.2887,5.3437,363200.0],["2010-08-27",5.438,5.5794,5.2022,5.5637,408600.0],["2010-08-30",5.5402,5.6502,5.4223,5.4223,356300.0],["2010-08-31",5.3987,5.5009,5.273,5.3201,685700.0],["2010-09-01",5.4616,5.5952,5.3044,5.3594,626100.0],["2010-09-02",5.4144,5.4144,5.1001,5.1944,931000.0],["2010-09-03",5.2887,5.4301,5.2022,5.2573,637600.0],["2010-09-07",5.1158,5.1472,4.55,4.5657,2076600.0],["2010-09-08",4.6443,4.6757,4.3928,4.4321,1467000.0],["2010-09-09",4.5264,4.5971,4.3535,4.3693,768500.0],["2010-09-10",4.4085,4.4321,4.2985,4.3457,1050800.0],["2010-09-13",4.2985,4.6914,4.2907,4.66,1497100.0],["2010-09-14",4.6207,4.7386,4.5028,4.6522,1714500.0],["2010-09-15",4.6207,4.6364,4.4164,4.4793,3600500.0],["2010-09-16",4.4793,4.5736,4.4007,4.4871,870800.0],["2010-09-17",4.5579,4.8015,4.4871,4.7779,1118800.0],["2010-09-20",4.8093,4.9586,4.7229,4.9586,1124400.0],["2010-09-21",5.0529,5.1237,4.9193,5.1158,1211000.0],["2010-09-22",5.0765,5.1079,4.77,4.8093,929200.0],["2010-09-23",4.7779,5.0294,4.7543,4.825,675800.0],["2010-09-24",4.9193,5.2258,4.9115,5.218,770300.0],["2010-09-27",5.2337,5.3358,5.1158,5.2101,583100.0],["2010-09-28",5.2415,5.3516,5.1001,5.328,544200.0],["2010-09-29",5.328,5.5244,5.2887,5.3987,459100.0],["2010-09-30",5.438,5.4616,5.1001,5.273,678300.0],["2010-10-01",5.3201,5.3673,5.2022,5.2651,381200.0],["2010-10-04",5.2258,5.2808,5.0058,5.0844,504800.0],["2010-10-05",5.1394,5.2651,5.0844,5.2494,480400.0],["2010-10-06",5.2651,5.2651,5.0765,5.2022,840200.0],["2010-10-07",5.2258,5.3123,5.1865,5.2258,315900.0],["2010-10-08",5.2101,5.2101,5.0372,5.1315,543700.0],["2010-10-11",5.2258,5.4066,5.2022,5.328,315300.0],["2010-10-12",5.2965,5.5009,5.2022,5.4459,363400.0],["2010-10-13",5.4773,5.6816,5.4144,5.5637,441100.0],["2010-10-14",5.5402,5.6423,5.4537,5.493,427000.0],["2010-10-15",5.5794,5.713,5.4459,5.603,708200.0],["2010-10-18",5.603,5.7209,5.5323,5.7209,299800.0],["2010-10-19",5.6187,5.6895,5.3673,5.4144,533300.0],["2010-10-20",5.438,5.5637,5.2808,5.4301,390000.0],["2010-10-21",5.4694,5.5244,5.218,5.3044,477800.0],["2010-10-22",5.3358,5.6345,5.218,5.5166,640200.0],["2010-10-25",5.5873,5.6345,5.4616,5.493,364000.0],["2010-10-26",5.4537,5.4537,5.3201,5.3437,491000.0],["2010-10-27",5.3123,5.5559,5.2415,5.493,731600.0],["2010-10-28",5.548,5.548,5.3123,5.4066,341700.0],["2010-10-29",5.3908,5.4144,5.2573,5.3437,429600.0],["2010-11-01",5.3516,5.3751,5.2022,5.218,380700.0],["2010-11-02",5.2887,5.5637,5.2494,5.5637,588500.0],["2010-11-03",5.5559,5.6895,5.4144,5.6345,312500.0],["2010-11-04",5.7366,5.9566,5.6737,5.9016,504700.0],["2010-11-05",5.8938,5.9802,5.8152,5.8781,346400.0],["2010-11-08",5.8781,5.9409,5.8073,5.8938,276800.0],["2010-11-09",5.9095,5.9095,5.658,5.713,443700.0],["2010-11-10",5.7445,5.8623,5.6187,5.8231,502600.0],["2010-11-11",6.106,6.3339,5.8702,6.1138,1280100.0],["2010-11-12",6.0588,6.161,5.8702,5.9567,546600.0],["2010-11-15",5.9724,6.0824,5.7288,5.8781,506400.0],["2010-11-16",5.8231,5.8938,5.713,5.7995,522100.0],["2010-11-17",5.8152,5.8231,5.5166,5.5244,560200.0],["2010-11-18",5.603,5.9016,5.603,5.8466,468900.0],["2010-11-19",5.8466,5.8623,5.7288,5.8152,291200.0],["2010-11-22",5.8073,5.8859,5.603,5.8466,505000.0],["2010-11-23",5.768,5.8231,5.5323,5.6973,242900.0],["2010-11-24",5.7838,5.9488,5.7052,5.9095,233900.0],["2010-11-26",5.8623,5.8859,5.7838,5.7838,134400.0],["2010-11-29",5.7209,5.7523,5.5952,5.6895,395400.0],["2010-11-30",5.6187,5.7366,5.5323,5.6895,719700.0],["2010-12-01",5.8309,6.0509,5.7838,5.9252,1369600.0],["2010-12-02",5.9174,6.2867,5.9174,6.2317,934300.0],["2010-12-03",6.1845,6.3417,6.0431,6.2867,630900.0],["2010-12-06",6.2867,6.4674,6.2867,6.4203,353700.0],["2010-12-07",6.5303,6.7189,6.5146,6.5382,583200.0],["2010-12-08",6.5775,6.6875,6.5146,6.5617,293000.0],["2010-12-09",6.601,6.7111,6.5382,6.6875,339100.0],["2010-12-10",6.6875,6.9625,6.6246,6.8918,387600.0],["2010-12-13",6.8997,7.1197,6.8368,6.994,754100.0],["2010-12-14",7.0018,7.0568,6.8997,6.9468,424000.0],["2010-12-15",6.9232,7.1275,6.7661,6.9311,349000.0],["2010-12-16",6.9389,7.0254,6.8446,6.9861,337500.0],["2010-12-17",7.0411,7.2769,7.0175,7.2611,1002300.0],["2010-12-20",7.4104,7.4497,7.1354,7.159,504500.0],["2010-12-21",7.2218,7.3397,7.1668,7.2926,252300.0],["2010-12-22",7.3319,7.3476,7.2297,7.269,159200.0],["2010-12-23",7.2611,7.3083,7.2218,7.269,139700.0],["2010-12-27",7.269,7.4105,7.214,7.4105,134500.0],["2010-12-28",7.4104,7.434,7.269,7.3633,197000.0],["2010-12-29",7.4026,7.4026,7.1511,7.2533,264400.0],["2010-12-30",7.2218,7.3554,7.2218,7.2533,248500.0],["2010-12-31",7.2061,7.2769,7.0961,7.1275,287400.0],["2011-01-03",7.2061,7.3947,7.1747,7.214,367900.0],["2011-01-04",7.2611,7.2769,7.0804,7.0804,561300.0],["2011-01-05",7.0961,7.1747,6.8525,6.9625,609200.0],["2011-01-06",6.994,7.1747,6.994,7.1118,435000.0],["2011-01-07",7.1747,7.2297,6.9468,7.1118,429200.0],["2011-01-10",7.0804,7.4104,7.0647,7.3319,503200.0],["2011-01-11",7.3554,7.3947,7.0804,7.3633,316800.0],["2011-01-12",7.4655,7.6226,7.3712,7.6069,344500.0],["2011-01-13",7.6226,8.0391,7.5519,8.0391,595200.0],["2011-01-14",8.2513,9.3829,8.212,9.3122,1946500.0],["2011-01-18",9.2965,9.3357,9.0764,9.0843,1023200.0],["2011-01-19",9.0293,9.0293,8.7857,8.935,829000.0],["2011-01-20",8.8092,8.9664,8.3377,8.8092,799400.0],["2011-01-21",8.935,9.0293,8.7857,8.7857,578900.0],["2011-01-24",8.8328,8.9428,8.7071,8.9193,376300.0],["2011-01-25",8.8721,8.9035,8.6756,8.8957,365900.0],["2011-01-26",8.9978,9.4301,8.9664,9.3122,680600.0],["2011-01-27",9.4301,9.8151,9.3279,9.7208,637800.0],["2011-01-28",9.6658,9.713,9.0371,9.0764,632800.0],["2011-01-31",9.155,9.3672,8.9743,9.2257,424800.0],["2011-02-01",9.3436,9.6579,9.2729,9.5479,390300.0],["2011-02-02",9.5715,9.9644,9.4772,9.7601,796200.0],["2011-02-03",9.7287,9.878,9.5951,9.7365,915900.0],["2011-02-04",9.4615,10.0509,9.1943,10.0351,1584500.0],["2011-02-07",9.8701,9.878,9.4536,9.5322,1154400.0],["2011-02-08",9.5558,9.823,9.3279,9.823,705500.0],["2011-02-09",9.7837,9.823,9.5244,9.6265,429400.0],["2011-02-10",9.4929,9.8465,9.3908,9.8387,585600.0],["2011-02-11",9.7915,10.0037,9.6737,9.9566,429600.0],["2011-02-14",9.9566,10.3338,9.9016,10.0744,667800.0],["2011-02-15",10.0509,10.0509,9.5794,9.6187,897900.0],["2011-02-16",9.6579,10.0194,9.6579,9.933,466900.0],["2011-02-17",9.9566,10.1609,9.8308,10.0116,331700.0],["2011-02-18",10.1059,10.1137,9.9173,10.0666,456100.0],["2011-02-22",9.8387,10.1373,9.5872,9.8701,907000.0],["2011-02-23",9.8387,9.8701,9.3515,9.6422,820800.0],["2011-02-24",9.6344,9.7601,9.4301,9.6658,422300.0],["2011-02-25",9.713,9.9408,9.4301,9.933,279200.0],["2011-02-28",10.0116,10.0587,9.713,9.8623,335600.0],["2011-03-01",9.9016,9.9959,9.6894,9.9173,755500.0],["2011-03-02",9.933,10.6795,9.9094,10.4045,1169700.0],["2011-03-03",10.5852,10.9546,10.5459,10.7031,842100.0],["2011-03-04",10.6874,10.7581,10.4281,10.6481,491200.0],["2011-03-07",10.6402,10.6795,9.6187,10.0587,1548300.0],["2011-03-08",9.8544,10.3809,9.823,10.208,986500.0],["2011-03-09",10.2002,10.2788,9.9016,9.9173,654700.0],["2011-03-10",9.768,9.768,9.0686,9.1314,1013300.0],["2011-03-11",9.0136,9.1943,8.6756,9.0686,613100.0],["2011-03-14",8.9664,9.1236,8.7071,8.9821,393600.0],["2011-03-15",8.8092,9.3593,8.7149,9.3122,890100.0],["2011-03-16",9.2965,9.6029,8.9035,8.9978,772700.0],["2011-03-17",9.2257,9.2807,9.0371,9.1079,346700.0],["2011-03-18",9.2572,9.3986,9.1236,9.3515,430400.0],["2011-03-21",9.4772,9.6737,9.4379,9.5872,377200.0],["2011-03-22",9.6344,9.6658,9.2729,9.4379,222100.0],["2011-03-23",9.3829,9.7601,9.2257,9.6422,363400.0],["2011-03-24",9.7287,10.1609,9.6658,10.0902,418800.0],["2011-03-25",10.1294,10.3259,10.0194,10.1452,355800.0],["2011-03-28",10.1609,10.3259,10.1137,10.1137,267100.0],["2011-03-29",10.1137,10.4045,9.9016,10.3023,503200.0],["2011-03-30",10.3888,10.4988,10.1923,10.4438,443300.0],["2011-03-31",10.4516,10.8131,10.2945,10.7895,605400.0],["2011-04-01",10.8839,11.4654,10.8446,11.2453,1084000.0],["2011-04-04",11.2532,11.2532,10.8839,10.9782,1133500.0],["2011-04-05",10.9939,11.041,10.6402,10.6481,547200.0],["2011-04-06",10.7503,10.8917,10.4674,10.7188,416600.0],["2011-04-07",10.711,10.7188,10.2473,10.2788,457200.0],["2011-04-08",10.3495,10.3573,10.0194,10.1216,306200.0],["2011-04-11",10.098,10.263,10.0273,10.1609,442000.0],["2011-04-12",10.098,10.1373,9.6501,9.9016,440500.0],["2011-04-13",10.0037,10.1373,9.4379,9.4851,540000.0],["2011-04-14",9.3908,9.5008,9.2493,9.4772,339000.0],["2011-04-15",9.4301,9.7837,9.2572,9.6029,350500.0],["2011-04-18",9.3908,9.5872,9.1157,9.265,364900.0],["2011-04-19",9.2965,9.3672,8.99,9.155,434600.0],["2011-04-20",9.4693,9.8465,9.4615,9.768,614000.0],["2011-04-21",10.208,10.3338,9.8151,10.1609,593900.0],["2011-04-25",9.9251,10.0194,9.4065,9.4458,620900.0],["2011-04-26",9.5086,9.7994,9.4615,9.7758,584400.0],["2011-04-27",9.7758,9.9016,9.713,9.8544,282000.0],["2011-04-28",9.8308,9.8308,9.5401,9.6737,288000.0],["2011-04-29",9.7365,9.7444,9.4615,9.6108,269000.0],["2011-05-02",9.7051,9.7208,9.2572,9.2729,695800.0],["2011-05-03",9.2572,9.4301,9.0764,9.3122,392600.0],["2011-05-04",9.375,9.5322,9.045,9.2336,339900.0],["2011-05-05",9.1079,9.6658,8.8407,9.4222,786700.0],["2011-05-06",9.5558,9.7287,9.3986,9.6265,603600.0],["2011-05-09",9.5794,9.6187,9.3908,9.5165,531200.0],["2011-05-10",9.5322,9.8151,9.4693,9.7601,339300.0],["2011-05-11",9.7444,9.7758,9.32,9.3593,441300.0],["2011-05-12",9.2886,9.5401,9.1236,9.5165,496000.0],["2011-05-13",9.5086,9.5479,9.1943,9.1943,219000.0],["2011-05-16",9.155,9.2572,8.9428,8.9821,320000.0],["2011-05-17",8.9035,9.0921,8.7778,8.9585,250100.0],["2011-05-18",9.0293,9.265,8.8878,9.1707,349900.0],["2011-05-19",9.2886,9.2886,8.7699,8.9821,316100.0],["2011-05-20",8.9035,9.0293,8.7542,8.8878,277700.0],["2011-05-23",8.6442,8.7621,8.4478,8.6206,281500.0],["2011-05-24",8.7542,9.0764,8.6364,8.6835,711000.0],["2011-05-25",8.5892,8.8171,8.5028,8.7149,391500.0],["2011-05-26",8.6914,8.88,8.5656,8.7621,246100.0],["2011-05-27",8.8171,8.8171,8.5892,8.6206,252100.0],["2011-05-31",8.7935,8.9585,8.6364,8.9114,845500.0],["2011-06-01",8.88,8.9821,8.6599,8.7464,824700.0],["2011-06-02",8.8014,8.8407,8.4713,8.7385,397600.0],["2011-06-03",8.5185,8.6364,8.377,8.4242,291000.0],["2011-06-06",8.4242,8.6914,8.322,8.4635,415800.0],["2011-06-07",8.5656,8.6128,8.3456,8.4556,286600.0],["2011-06-08",8.4399,8.5735,8.1491,8.2041,298300.0],["2011-06-09",8.2199,8.2749,7.9134,7.937,395400.0],["2011-06-10",7.9134,8.3456,7.8741,8.2592,767700.0],["2011-06-13",8.3377,8.4242,8.047,8.2356,486200.0],["2011-06-14",8.3849,8.6285,8.377,8.5421,402900.0],["2011-06-15",8.3849,8.4556,8.2592,8.3377,407700.0],["2011-06-16",8.3377,8.4163,7.9212,8.0077,508900.0],["2011-06-17",8.1098,8.2277,7.8269,7.937,659400.0],["2011-06-20",7.8977,8.102,7.8898,7.9605,250200.0],["2011-06-21",8.0313,8.2906,7.9841,8.1413,384000.0],["2011-06-22",8.0784,8.2592,8.0706,8.0941,200400.0],["2011-06-23",7.9527,8.3377,7.882,8.3142,308500.0],["2011-06-24",8.3613,8.3927,8.0313,8.0706,1320000.0],["2011-06-27",8.0863,8.3299,8.0313,8.2749,224300.0],["2011-06-28",8.2984,8.3927,8.2277,8.2592,247000.0],["2011-06-29",8.2827,8.5185,8.2041,8.2749,593800.0],["2011-06-30",8.267,8.5421,8.267,8.5342,331900.0],["2011-07-01",8.5656,8.8564,8.4478,8.8014,309200.0],["2011-07-05",8.7621,8.7621,8.6128,8.6835,274800.0],["2011-07-06",8.6442,8.7621,8.4713,8.6914,255200.0],["2011-07-07",8.8171,9.1629,8.7307,8.9193,440500.0],["2011-07-08",8.8014,8.8328,8.5499,8.8092,516300.0],["2011-07-11",8.6364,8.7385,8.4242,8.4792,272600.0],["2011-07-12",8.4478,8.4478,7.8269,7.8898,611000.0],["2011-07-13",7.9134,8.0941,7.8427,7.992,361000.0],["2011-07-14",8.0077,8.0863,7.882,8.0234,543900.0],["2011-07-15",8.0313,8.0706,7.7562,7.8427,407200.0],["2011-07-18",7.7877,7.9212,7.4812,7.7012,394000.0],["2011-07-19",7.8191,8.1806,7.8191,8.1177,467200.0],["2011-07-20",8.1491,8.2592,7.6933,8.2199,264100.0],["2011-07-21",8.2199,8.3456,7.9134,8.322,297800.0],["2011-07-22",8.3456,8.5342,8.1884,8.4713,310900.0],["2011-07-25",8.3535,8.4949,8.0863,8.3299,209000.0],["2011-07-26",8.3299,8.377,7.9212,7.9605,353000.0],["2011-07-27",7.9055,7.992,7.5755,7.6776,493300.0],["2011-07-28",7.6855,7.8741,7.5676,7.6305,307900.0],["2011-07-29",7.5283,7.6148,7.3869,7.4733,324000.0],["2011-08-01",7.599,7.7326,7.3633,7.4262,420400.0],["2011-08-02",7.3476,7.5205,7.2061,7.2218,430800.0],["2011-08-03",7.2376,7.3712,6.9861,7.2297,426400.0],["2011-08-04",7.0804,7.159,6.7818,6.7896,491800.0],["2011-08-05",7.3319,7.7798,6.7896,7.2218,1416600.0],["2011-08-08",6.9154,7.4026,6.7896,6.7896,1012900.0],["2011-08-09",6.9625,7.0647,6.1688,6.7268,1337200.0],["2011-08-10",6.5225,7.2061,6.4282,6.8368,807500.0],["2011-08-11",6.9311,7.5598,6.9311,7.4183,800700.0],["2011-08-12",7.4812,7.5048,7.2454,7.3476,284800.0],["2011-08-15",7.4262,7.6305,7.269,7.5755,447700.0],["2011-08-16",7.4419,7.5205,7.1668,7.2926,361200.0],["2011-08-17",7.3397,7.5126,7.1826,7.2769,339300.0],["2011-08-18",7.0097,7.0097,6.6796,6.7346,457300.0],["2011-08-19",6.601,6.9154,6.436,6.7032,491600.0],["2011-08-22",6.9154,7.0804,6.656,6.7189,333900.0],["2011-08-23",6.7661,7.1433,6.546,7.1354,402200.0],["2011-08-24",7.1275,7.2847,6.9625,7.214,203300.0],["2011-08-25",7.1747,7.1747,6.7975,6.8682,318400.0],["2011-08-26",6.7975,7.0804,6.6953,7.049,235500.0],["2011-08-29",7.1511,7.6148,7.0647,7.5755,412300.0],["2011-08-30",7.5283,7.5283,7.2611,7.4262,422000.0],["2011-08-31",7.4576,7.6226,7.2847,7.4419,573800.0],["2011-09-01",7.4733,7.5676,6.9625,7.0175,406500.0],["2011-09-02",6.8368,6.994,6.6482,6.7032,413100.0],["2011-09-06",6.4753,6.7268,6.326,6.6953,424100.0],["2011-09-07",6.8381,7.0999,6.8381,7.0761,348300.0],["2011-09-08",6.9809,7.1396,6.7429,6.8064,363200.0],["2011-09-09",6.7271,6.8857,6.4494,6.5287,391000.0],["2011-09-12",6.4177,6.735,6.3622,6.7271,309300.0],["2011-09-13",6.7905,7.0047,6.7271,6.9492,339200.0],["2011-09-14",7.0523,7.3617,6.8619,7.211,359100.0],["2011-09-15",7.322,7.3617,7.0364,7.322,303200.0],["2011-09-16",7.3855,7.4093,7.203,7.3696,387400.0],["2011-09-19",7.203,7.203,6.9254,7.0602,198700.0],["2011-09-20",7.0682,7.211,6.7826,6.7905,213100.0],["2011-09-21",6.8064,6.9492,6.4574,6.4732,293600.0],["2011-09-22",6.2194,6.5684,6.1956,6.3304,473400.0],["2011-09-23",6.3384,6.5922,6.2749,6.5763,435400.0],["2011-09-26",6.6239,6.6239,6.14,6.1956,700100.0],["2011-09-27",6.378,6.7429,6.3622,6.4653,388200.0],["2011-09-28",6.4891,6.616,6.3066,6.4574,579000.0],["2011-09-29",6.616,6.8143,6.378,6.6398,392500.0],["2011-09-30",6.497,6.7033,6.4018,6.4653,480100.0],["2011-10-03",6.3701,6.5525,5.9655,5.9655,472000.0],["2011-10-04",5.9258,6.6636,5.8703,6.6477,549900.0],["2011-10-05",6.6319,6.7826,6.5049,6.5763,546700.0],["2011-10-06",6.5843,6.6874,6.5049,6.5525,609500.0],["2011-10-07",6.5843,6.6636,6.1956,6.3225,553900.0],["2011-10-10",6.4811,6.8461,6.4811,6.8223,534000.0],["2011-10-11",6.735,6.854,6.6953,6.8302,245000.0],["2011-10-12",6.9413,7.2982,6.9413,7.2348,313200.0],["2011-10-13",7.1554,7.4966,7.1237,7.4252,314000.0],["2011-10-14",7.5124,7.5838,7.2982,7.5521,244100.0],["2011-10-17",7.449,7.449,7.0285,7.0602,279100.0],["2011-10-18",7.0999,7.5442,7.0285,7.5283,346400.0],["2011-10-19",7.5124,7.5362,7.2824,7.33,272000.0],["2011-10-20",7.2982,7.3141,6.8302,7.1634,261400.0],["2011-10-21",7.33,7.3776,7.1237,7.2903,237700.0],["2011-10-24",7.322,7.7742,7.2982,7.7583,295700.0],["2011-10-25",7.6552,7.7504,7.4172,7.441,314300.0],["2011-10-26",7.5759,7.8059,7.3776,7.6552,293100.0],["2011-10-27",7.9487,8.5992,7.7901,8.5358,557000.0],["2011-10-28",8.4723,8.5516,8.274,8.4485,807600.0],["2011-10-31",8.3295,8.4326,8.1391,8.2898,439000.0],["2011-11-01",7.8773,8.0043,7.7028,7.8694,704100.0],["2011-11-02",8.0598,8.2819,7.9329,8.274,563700.0],["2011-11-03",8.4564,8.7658,8.2819,8.6944,410000.0],["2011-11-04",8.6072,8.7182,8.4802,8.5754,299800.0],["2011-11-07",8.5278,8.5278,7.9487,8.1867,456000.0],["2011-11-08",8.2422,8.4961,8.0757,8.4802,252600.0],["2011-11-09",8.1709,8.3612,7.7742,7.798,346800.0],["2011-11-10",7.9408,8.0757,7.6949,7.9408,392800.0],["2011-11-11",7.3855,8.2105,7.3458,8.1391,827500.0],["2011-11-14",8.0439,8.0439,7.6949,7.917,620600.0],["2011-11-15",7.8456,8.1233,7.7742,8.0757,355900.0],["2011-11-16",8.036,8.2819,7.9011,7.9408,431800.0],["2011-11-17",7.8932,8.0043,7.8059,7.9567,637000.0],["2011-11-18",7.9646,8.0598,7.798,7.9408,461500.0],["2011-11-21",7.7583,7.8297,7.4569,7.7187,445600.0],["2011-11-22",7.6949,7.798,7.4172,7.4172,405200.0],["2011-11-23",7.3141,7.3776,7.0365,7.0602,370800.0],["2011-11-25",7.0285,7.203,6.7429,6.7509,160800.0],["2011-11-28",7.0444,7.1316,6.854,7.1078,476000.0],["2011-11-29",7.0999,7.0999,6.8778,6.9413,346600.0],["2011-11-30",7.3062,7.5918,7.1634,7.568,676400.0],["2011-12-01",7.5759,7.7187,7.4172,7.6314,376400.0],["2011-12-02",7.7901,8.0281,7.7266,7.8694,275000.0],["2011-12-05",8.0677,8.0995,7.8139,8.0043,305200.0],["2011-12-06",8.0043,8.1629,7.8615,8.0281,414200.0],["2011-12-07",7.9881,8.244,7.8521,8.22,311400.0],["2011-12-08",8.084,8.108,7.7802,7.9161,412900.0],["2011-12-09",7.9001,8.3959,7.7882,8.3639,433800.0],["2011-12-12",8.204,8.3159,7.8681,8.0361,308500.0],["2011-12-13",8.14,8.3399,7.9321,8.0041,374800.0],["2011-12-14",7.9161,8.0441,7.8202,7.8761,352100.0],["2011-12-15",8.052,8.1,7.8042,7.8921,288200.0],["2011-12-16",7.9561,8.2519,7.7962,8.092,959900.0],["2011-12-19",8.204,8.3079,7.9001,7.9321,271000.0],["2011-12-20",8.14,8.3959,8.076,8.3879,322200.0],["2011-12-21",8.3959,8.3959,8.052,8.3319,191700.0],["2011-12-22",8.3959,8.5958,8.2679,8.4039,184600.0],["2011-12-23",8.4598,8.4678,8.3239,8.4518,91300.0],["2011-12-27",8.4199,8.6438,8.3559,8.5238,92700.0],["2011-12-28",8.5238,8.5238,8.2599,8.2839,107800.0],["2011-12-29",8.2919,8.4758,8.2519,8.3799,164100.0],["2011-12-30",8.3799,8.4279,8.204,8.212,186800.0],["2012-01-03",8.4758,8.6358,8.2759,8.3239,337400.0],["2012-01-04",8.2759,8.4119,8.116,8.156,223100.0],["2012-01-05",8.108,8.3319,7.9801,8.2839,314300.0],["2012-01-06",8.2999,8.3639,8.084,8.1,332400.0],["2012-01-09",8.148,8.3239,8.108,8.212,190300.0],["2012-01-10",8.3319,8.4678,8.2599,8.3239,178000.0],["2012-01-11",8.3159,8.8437,8.3159,8.7877,649600.0],["2012-01-12",8.7877,8.8197,8.6597,8.7557,361800.0],["2012-01-13",8.6198,8.6198,8.3319,8.4518,359000.0],["2012-01-17",8.5158,8.7397,8.3079,8.3399,476900.0],["2012-01-18",8.3079,8.6757,8.204,8.5558,1025200.0],["2012-01-19",8.6038,8.8117,8.5798,8.6757,502300.0],["2012-01-20",8.6597,8.8197,8.6358,8.6677,403900.0],["2012-01-23",8.6917,8.7637,8.5478,8.6837,243100.0],["2012-01-24",8.6597,8.7797,8.5638,8.7317,377200.0],["2012-01-25",8.7317,8.8117,8.5158,8.7157,547200.0],["2012-01-26",8.7557,8.8517,8.5958,8.6597,483000.0],["2012-01-27",8.6517,8.7557,8.6438,8.6837,364700.0],["2012-01-30",8.8676,8.9156,8.6358,8.6757,465900.0],["2012-01-31",8.7157,8.7957,8.5318,8.5718,424600.0],["2012-02-01",8.6438,8.7637,8.5878,8.6917,550400.0],["2012-02-02",8.7157,8.8197,8.6997,8.7077,366500.0],["2012-02-03",8.8517,8.8756,8.7717,8.7957,709200.0],["2012-02-06",8.7557,8.8756,8.6518,8.8517,303000.0],["2012-02-07",8.8277,8.9476,8.7557,8.8596,315500.0],["2012-02-08",8.9156,9.0356,8.8037,8.9956,407900.0],["2012-02-09",9.0356,9.0835,8.8996,9.0276,439200.0],["2012-02-10",9.5953,9.9071,9.2994,9.6433,2273600.0],["2012-02-13",9.7152,9.9391,9.5233,9.6273,801200.0],["2012-02-14",9.5953,9.7392,9.4753,9.7392,710900.0],["2012-02-15",9.7952,9.7952,9.5793,9.6752,573200.0],["2012-02-16",9.7152,9.8991,9.6513,9.8831,639100.0],["2012-02-17",9.9391,9.9871,9.8672,9.8991,489100.0],["2012-02-21",9.8991,9.8991,9.6992,9.7232,562000.0],["2012-02-22",9.7312,9.8032,9.5473,9.5793,681100.0],["2012-02-23",9.5873,9.6673,9.4354,9.6033,738700.0],["2012-02-24",9.6353,9.7712,9.5793,9.6513,446200.0],["2012-02-27",9.5953,9.7392,9.4753,9.6273,318600.0],["2012-02-28",9.6673,9.9471,9.5073,9.8192,256600.0],["2012-02-29",9.8432,9.8831,9.5553,9.5873,497500.0],["2012-03-01",9.6193,9.7472,9.5313,9.5553,661800.0],["2012-03-02",9.5793,9.6193,9.2035,9.4034,705200.0],["2012-03-05",9.3714,9.4594,9.2515,9.3474,551200.0],["2012-03-06",9.2355,9.4434,9.2275,9.3154,518000.0],["2012-03-07",9.3476,9.4765,9.251,9.3798,456600.0],["2012-03-08",9.4281,9.6938,9.3718,9.6777,515700.0],["2012-03-09",9.6455,9.879,9.5972,9.8468,484400.0],["2012-03-12",9.8871,9.8951,9.7099,9.726,230300.0],["2012-03-13",9.8307,9.9273,9.6777,9.9273,351700.0],["2012-03-14",9.879,9.8951,9.6133,9.6858,356400.0],["2012-03-15",9.726,9.871,9.6455,9.7099,423900.0],["2012-03-16",9.7421,9.7663,9.6375,9.718,553500.0],["2012-03-19",9.6938,10.0078,9.6697,9.8549,251600.0],["2012-03-20",9.7421,9.8307,9.6455,9.7744,202300.0],["2012-03-21",9.8307,9.879,9.7341,9.7663,209800.0],["2012-03-22",9.6777,9.7663,9.6053,9.6858,198400.0],["2012-03-23",9.718,9.8307,9.6053,9.8066,301400.0],["2012-03-26",9.8951,10.0159,9.8066,9.9193,442700.0],["2012-03-27",9.9354,10.032,9.7824,9.9112,278300.0],["2012-03-28",9.9434,9.9434,9.6616,9.8629,251700.0],["2012-03-29",9.7502,9.9756,9.7019,9.9273,295600.0],["2012-03-30",10.0239,10.0239,9.8066,9.9273,343300.0],["2012-04-02",9.9112,9.9595,9.7099,9.9354,314200.0],["2012-04-03",9.879,10.185,9.7341,9.8066,464300.0],["2012-04-04",9.726,9.726,9.6053,9.6616,389900.0],["2012-04-05",9.6053,9.726,9.6053,9.7019,292000.0],["2012-04-09",9.5087,9.6616,9.3235,9.4604,365800.0],["2012-04-10",9.4684,9.5167,9.2027,9.3476,458400.0],["2012-04-11",9.4604,9.5248,9.3315,9.5167,236600.0],["2012-04-12",9.5489,9.7583,9.4362,9.6858,210500.0],["2012-04-13",9.6536,9.6536,9.3637,9.4604,288500.0],["2012-04-16",9.5409,9.6777,9.4684,9.5731,202100.0],["2012-04-17",9.6616,9.8227,9.6133,9.7341,230000.0],["2012-04-18",9.6375,9.6455,9.412,9.5489,391800.0],["2012-04-19",9.5811,9.7341,9.4442,9.4845,245100.0],["2012-04-20",9.6133,9.6616,9.4684,9.4765,310200.0],["2012-04-23",9.2993,9.2993,9.0819,9.2752,308400.0],["2012-04-24",9.2913,9.3557,9.0256,9.1463,275800.0],["2012-04-25",9.2349,9.5248,9.2349,9.3476,269400.0],["2012-04-26",9.3476,9.5409,9.2913,9.5248,135900.0],["2012-04-27",9.5328,9.6616,9.3637,9.6455,191100.0],["2012-04-30",9.6455,9.6455,9.4523,9.4684,228000.0],["2012-05-01",9.5087,9.6294,9.3315,9.3476,347300.0],["2012-05-02",9.2591,9.3235,9.1786,9.2993,304400.0],["2012-05-03",9.3074,9.3074,8.8887,8.9451,304900.0],["2012-05-04",8.8807,8.8807,8.6472,8.6552,261500.0],["2012-05-07",8.6391,8.6713,8.5586,8.5989,238000.0],["2012-05-08",8.5103,8.5666,8.2687,8.4459,927800.0],["2012-05-09",8.3734,8.5505,8.3412,8.4298,333100.0],["2012-05-10",8.5103,8.6069,8.3332,8.5908,450000.0],["2012-05-11",8.0916,8.5908,7.995,8.3412,1061200.0],["2012-05-14",8.1963,8.3332,8.1721,8.2526,376500.0],["2012-05-15",8.2365,8.2929,8.0836,8.1158,221000.0],["2012-05-16",8.1319,8.1963,7.995,8.1077,426200.0],["2012-05-17",8.1077,8.148,7.9708,7.9869,430600.0],["2012-05-18",7.9708,8.0755,7.8259,7.995,436300.0],["2012-05-21",7.987,8.0997,7.8984,8.0272,251000.0],["2012-05-22",8.0111,8.0111,7.8581,7.9708,576800.0],["2012-05-23",7.8662,7.9467,7.7132,7.9225,195000.0],["2012-05-24",7.9709,7.9709,7.7213,7.7937,406400.0],["2012-05-25",7.8259,7.8903,7.7535,7.8018,431400.0],["2012-05-29",7.9145,7.9789,7.7213,7.8179,441900.0],["2012-05-30",7.7696,7.7857,7.6649,7.681,309600.0],["2012-05-31",7.6729,7.7213,7.4958,7.5441,537900.0],["2012-06-01",7.4073,7.4797,7.3187,7.3267,236100.0],["2012-06-04",7.3428,7.4556,7.3026,7.3912,253800.0],["2012-06-05",7.3428,7.4797,7.3187,7.4556,163800.0],["2012-06-06",7.4962,7.7642,7.4962,7.7479,250400.0],["2012-06-07",7.8454,7.9022,7.6017,7.6099,220300.0],["2012-06-08",7.5774,7.6748,7.5043,7.6424,331100.0],["2012-06-11",7.6992,7.6992,7.3662,7.4312,335800.0],["2012-06-12",7.4556,7.6342,7.4312,7.6342,179300.0],["2012-06-13",7.6017,7.7317,7.4637,7.4962,197900.0],["2012-06-14",7.488,7.6992,7.4637,7.6505,190300.0],["2012-06-15",7.618,7.9266,7.6099,7.8292,382400.0],["2012-06-18",7.7885,7.8535,7.6667,7.7885,157200.0],["2012-06-19",7.8129,8.1215,7.7561,8.0403,218600.0],["2012-06-20",8.0241,8.089,7.9104,7.9997,206700.0],["2012-06-21",7.9753,7.9753,7.5287,7.5368,216100.0],["2012-06-22",7.5855,7.7317,7.5611,7.7073,304400.0],["2012-06-25",7.553,7.618,7.2038,7.2769,335400.0],["2012-06-26",7.2606,7.3337,7.1632,7.2688,208700.0],["2012-06-27",7.2606,7.4556,7.2606,7.3337,124900.0],["2012-06-28",7.3094,7.3987,7.2282,7.3987,166800.0],["2012-06-29",7.5368,7.683,7.4637,7.6667,388500.0],["2012-07-02",7.7073,7.7804,7.5611,7.7723,173700.0],["2012-07-03",7.7479,7.8373,7.6748,7.8292,143600.0],["2012-07-05",7.8048,8.0322,7.7723,7.9916,208800.0],["2012-07-06",7.8941,7.9997,7.7561,7.7804,130400.0],["2012-07-09",7.7398,7.7723,7.6586,7.7561,266400.0],["2012-07-10",7.7723,7.8129,7.5693,7.618,271500.0],["2012-07-11",7.6261,7.6992,7.553,7.6505,190400.0],["2012-07-12",7.553,7.6017,7.3825,7.4962,267800.0],["2012-07-13",7.4962,7.5774,7.4637,7.5043,299200.0],["2012-07-16",7.4556,7.4962,7.3256,7.3906,210300.0],["2012-07-17",7.4068,7.4962,7.2688,7.4393,169100.0],["2012-07-18",7.4556,7.7073,7.4231,7.5287,207300.0],["2012-07-19",7.5936,7.6099,7.35,7.488,237900.0],["2012-07-20",7.4312,7.4312,7.2119,7.22,232200.0],["2012-07-23",7.0576,7.2119,7.0576,7.1307,195300.0],["2012-07-24",7.1307,7.1794,6.9439,7.017,216500.0],["2012-07-25",7.0739,7.2038,6.9764,7.017,203700.0],["2012-07-26",7.1307,7.2038,7.0576,7.1469,282200.0],["2012-07-27",7.1794,7.4556,7.0901,7.4231,209400.0],["2012-07-30",7.4231,7.4962,7.2444,7.2931,166100.0],["2012-07-31",7.2769,7.5449,7.2769,7.5205,231400.0],["2012-08-01",7.5287,7.5774,7.3175,7.3256,227500.0],["2012-08-02",7.2931,7.4718,7.2769,7.3256,168200.0],["2012-08-03",7.4068,7.618,7.3825,7.553,239600.0],["2012-08-06",7.5693,7.9104,7.5205,7.7317,323200.0],["2012-08-07",7.7723,7.9185,7.6261,7.7804,175800.0],["2012-08-08",7.7236,7.8292,7.6261,7.7723,130400.0],["2012-08-09",7.7804,7.9022,7.6992,7.7723,210100.0],["2012-08-10",6.9033,7.2282,6.6515,6.7003,1111600.0],["2012-08-13",6.6678,6.7327,6.4241,6.4972,482200.0],["2012-08-14",6.5541,6.6597,6.4972,6.5947,473500.0],["2012-08-15",6.6028,6.7246,6.546,6.6109,205000.0],["2012-08-16",6.5866,6.7571,6.4972,6.7246,249900.0],["2012-08-17",6.7084,6.8221,6.6921,6.7246,211800.0],["2012-08-20",6.6921,6.7165,6.5947,6.619,264800.0],["2012-08-21",6.6353,6.749,6.4566,6.4891,347900.0],["2012-08-22",6.4972,6.5378,6.4566,6.4972,195900.0],["2012-08-23",6.4647,6.481,6.3185,6.4404,326300.0],["2012-08-24",6.4322,6.481,6.3429,6.3835,123900.0],["2012-08-27",6.4566,6.4891,6.3998,6.3998,164500.0],["2012-08-28",6.416,6.4891,6.3916,6.4241,237600.0],["2012-08-29",6.4241,6.5135,6.3835,6.4972,231800.0],["2012-08-30",6.481,6.5703,6.416,6.4404,128800.0],["2012-08-31",6.4729,6.5378,6.3835,6.5053,205100.0],["2012-09-04",6.5216,6.6434,6.3754,6.5622,272500.0],["2012-09-05",6.595,6.718,6.472,6.4884,345200.0],["2012-09-06",6.5212,6.6442,6.4556,6.6196,288800.0],["2012-09-07",6.6032,6.677,6.5622,6.6524,347100.0],["2012-09-10",6.677,6.6852,6.4966,6.5376,642300.0],["2012-09-11",6.5622,6.6032,6.513,6.5868,339700.0],["2012-09-12",6.6278,6.6524,6.5212,6.5868,257100.0],["2012-09-13",6.6196,6.7591,6.5458,6.7262,631800.0],["2012-09-14",6.7755,6.9805,6.6032,6.9559,444100.0],["2012-09-17",6.9641,7.0051,6.9149,6.9641,299100.0],["2012-09-18",6.9723,6.9969,6.8001,6.9149,239700.0],["2012-09-19",6.8657,6.8821,6.6278,6.6606,283300.0],["2012-09-20",6.6278,6.677,6.5048,6.6114,182500.0],["2012-09-21",6.6688,6.8165,6.6442,6.718,381200.0],["2012-09-24",6.6852,6.7098,6.595,6.6442,190900.0],["2012-09-25",6.718,6.7427,6.4556,6.4556,288800.0],["2012-09-26",6.4638,6.5704,6.4392,6.5294,243900.0],["2012-09-27",6.5786,6.6278,6.4966,6.6278,269900.0],["2012-09-28",6.5786,6.6114,6.5458,6.595,410500.0],["2012-10-01",6.3981,6.5294,6.3571,6.3981,676700.0],["2012-10-02",6.2915,6.4227,5.9634,6.0782,1051900.0],["2012-10-03",6.07,6.1274,5.9306,5.9962,521600.0],["2012-10-04",6.0454,6.0454,5.865,5.9142,287000.0],["2012-10-05",5.9634,5.9962,5.8732,5.906,376300.0],["2012-10-08",5.8978,6.0208,5.8239,5.9962,280200.0],["2012-10-09",6.0044,6.0536,5.865,5.9224,180700.0],["2012-10-10",5.9306,5.9388,5.8075,5.8568,160500.0],["2012-10-11",5.906,5.906,5.8321,5.8896,169500.0],["2012-10-12",5.8814,5.9634,5.8321,5.8404,108200.0],["2012-10-15",5.8568,5.947,5.8321,5.8568,234000.0],["2012-10-16",5.9798,6.0946,5.9142,6.0946,298800.0],["2012-10-17",6.1274,6.1357,6.0372,6.07,214800.0],["2012-10-18",6.0864,6.1439,5.947,6.111,251100.0],["2012-10-19",6.0782,6.1357,5.9388,6.0126,273700.0],["2012-10-22",6.0044,6.029,5.947,6.0208,111300.0],["2012-10-23",5.9552,6.1028,5.9552,6.0946,238600.0],["2012-10-24",6.1439,6.1439,6.0454,6.1028,186500.0],["2012-10-25",6.1192,6.1439,5.988,6.029,282400.0],["2012-10-26",6.0126,6.1439,5.906,5.9224,175600.0],["2012-10-31",5.947,6.0126,5.8896,5.9142,302200.0],["2012-11-01",5.947,6.2833,5.947,6.2587,425300.0],["2012-11-02",6.2997,6.4227,6.0864,6.1521,287300.0],["2012-11-05",6.1685,6.3981,6.1685,6.3817,227300.0],["2012-11-06",6.4227,6.595,6.3899,6.3981,274800.0],["2012-11-07",6.3325,6.3325,6.0782,6.0864,167700.0],["2012-11-08",6.0864,6.1439,5.9224,5.9306,340800.0],["2012-11-09",5.8732,6.5048,5.865,6.1685,604000.0],["2012-11-12",6.1931,6.1931,5.9552,6.0454,353700.0],["2012-11-13",5.988,6.0536,5.9306,5.947,297800.0],["2012-11-14",5.9798,6.0208,5.8239,5.8486,267700.0],["2012-11-15",5.865,5.906,5.7419,5.7501,541600.0],["2012-11-16",5.8568,5.9388,5.7665,5.8157,364100.0],["2012-11-19",5.906,6.0126,5.8814,5.9634,355400.0],["2012-11-20",5.9306,6.0208,5.8814,5.9388,191500.0],["2012-11-21",5.947,5.988,5.9142,5.9552,198500.0],["2012-11-23",5.9716,6.1357,5.9552,6.1192,180100.0],["2012-11-26",6.0864,6.1356,6.0372,6.1356,336000.0],["2012-11-27",6.1356,6.2423,6.0536,6.0618,273200.0],["2012-11-28",6.0372,6.1767,5.8896,6.0946,618600.0],["2012-11-29",6.1767,6.2997,6.111,6.2505,469800.0],["2012-11-30",6.2915,6.3571,6.2177,6.3161,832100.0],["2012-12-03",6.4145,6.4145,6.2751,6.3243,407600.0],["2012-12-04",6.3243,6.3899,6.2259,6.3571,267400.0],["2012-12-05",6.3903,6.4732,6.2825,6.3654,251600.0],["2012-12-06",6.382,6.4649,6.2825,6.4069,632800.0],["2012-12-07",6.4234,6.4234,6.3074,6.3405,181800.0],["2012-12-10",6.3571,6.4649,6.3405,6.4649,210400.0],["2012-12-11",6.5395,6.5975,6.4069,6.4732,393900.0],["2012-12-12",6.4732,6.6721,6.4732,6.6638,371500.0],["2012-12-13",6.6638,6.7384,6.6058,6.6804,318900.0],["2012-12-14",6.6389,6.6969,6.4234,6.4897,276200.0],["2012-12-17",6.5063,6.7135,6.382,6.498,339900.0],["2012-12-18",6.5312,6.556,6.4234,6.5395,222600.0],["2012-12-19",6.5312,6.5975,6.44,6.4732,346100.0],["2012-12-20",6.498,6.6721,6.4649,6.6472,313500.0],["2012-12-21",6.556,6.7798,6.4483,6.7798,1355100.0],["2012-12-24",6.7715,6.8296,6.6389,6.6804,100500.0],["2012-12-26",6.7384,6.7881,6.6389,6.7467,167700.0],["2012-12-27",6.7384,6.7467,6.5395,6.6969,163300.0],["2012-12-28",6.6555,6.7384,6.5809,6.5892,144700.0],["2012-12-31",6.5726,6.8047,6.556,6.6721,354700.0],["2013-01-02",6.8296,7.1611,6.8213,7.1279,491000.0],["2013-01-03",7.3351,7.3351,7.0451,7.0782,374200.0],["2013-01-04",7.1777,7.1777,7.0285,7.0368,198900.0],["2013-01-07",7.0202,7.1279,6.9705,7.0948,207300.0],["2013-01-08",7.1196,7.1279,6.9787,6.9787,199300.0],["2013-01-09",7.0285,7.1694,7.0285,7.0948,184100.0],["2013-01-10",7.1942,7.2854,7.1362,7.2191,215500.0],["2013-01-11",7.2274,7.2605,7.1528,7.2523,176900.0],["2013-01-14",7.2523,7.4595,7.1942,7.2605,246200.0],["2013-01-15",7.2191,7.2688,7.1694,7.2108,212500.0],["2013-01-16",7.1694,7.2605,7.1694,7.2357,254100.0],["2013-01-17",7.2523,7.4429,7.244,7.4015,434700.0],["2013-01-18",7.4263,7.6418,7.4263,7.5921,438100.0],["2013-01-22",7.6252,7.7164,7.4678,7.6998,409800.0],["2013-01-23",7.7164,7.7496,7.6335,7.7164,398400.0],["2013-01-24",7.7413,7.8159,7.6667,7.7247,351900.0],["2013-01-25",7.7993,7.9402,7.7247,7.9402,430100.0],["2013-01-28",7.9899,8.0065,7.7081,7.7827,522800.0],["2013-01-29",7.7496,7.7744,7.6418,7.7744,435400.0],["2013-01-30",7.7993,7.8573,7.733,7.8242,272800.0],["2013-01-31",7.8324,7.9153,7.6833,7.7578,422000.0],["2013-02-01",7.849,8.1142,7.7164,8.0231,780800.0],["2013-02-04",7.8987,7.9899,7.6667,7.675,447300.0],["2013-02-05",7.7578,8.1971,7.7578,8.1806,591000.0],["2013-02-06",8.0894,8.2717,8.0479,8.2551,307500.0],["2013-02-07",8.2551,8.2551,8.0977,8.2054,263100.0],["2013-02-08",8.2469,8.3629,8.2386,8.2386,522600.0],["2013-02-11",8.2137,8.2717,8.164,8.2551,153000.0],["2013-02-12",8.2469,8.3546,8.2303,8.3214,268200.0],["2013-02-13",8.3546,8.4375,8.3214,8.3878,234300.0],["2013-02-14",8.3132,8.4706,8.2469,8.4624,237700.0],["2013-02-15",8.4872,8.5121,8.3712,8.4955,279900.0],["2013-02-19",8.4872,8.6613,8.4292,8.6198,431800.0],["2013-02-20",8.653,8.7027,8.3795,8.3795,367700.0],["2013-02-21",8.3546,8.4209,8.2137,8.3878,347100.0],["2013-02-22",8.4375,8.5287,8.4043,8.4458,330000.0],["2013-02-25",8.4955,8.4955,8.1474,8.1888,345100.0],["2013-02-26",8.2469,8.338,8.1805,8.28,299300.0],["2013-02-27",8.2717,8.4292,8.2717,8.3214,212100.0],["2013-02-28",8.28,8.4541,8.28,8.3795,441200.0],["2013-03-01",8.2966,8.4209,8.2634,8.3546,293500.0],["2013-03-04",8.3049,8.3629,8.1888,8.3049,255300.0],["2013-03-05",8.3878,8.595,8.3795,8.4292,233200.0],["2013-03-06",8.4793,8.4877,8.3373,8.3958,273100.0],["2013-03-07",8.3791,8.4208,8.3039,8.3791,295100.0],["2013-03-08",8.4376,8.5044,8.4125,8.4793,208900.0],["2013-03-11",8.471,8.5211,8.3958,8.4793,146000.0],["2013-03-12",8.4459,8.496,8.3122,8.3958,181300.0],["2013-03-13",8.3791,8.5044,8.2621,8.471,151200.0],["2013-03-14",8.471,8.6046,8.471,8.5963,279100.0],["2013-03-15",8.6046,8.6046,8.2788,8.3457,633200.0],["2013-03-18",8.2287,8.3039,7.8695,8.1953,197800.0],["2013-03-19",8.2203,8.3122,8.1619,8.3039,217700.0],["2013-03-20",8.354,8.3707,8.1786,8.354,201300.0],["2013-03-21",8.2454,8.3874,8.2454,8.2788,167400.0],["2013-03-22",8.3373,8.3457,8.2371,8.3039,331400.0],["2013-03-25",8.354,8.5127,8.354,8.4292,221700.0],["2013-03-26",8.5044,8.5545,8.4125,8.5545,157800.0],["2013-03-27",8.4543,8.4793,8.3373,8.4793,235500.0],["2013-03-28",8.5294,8.5545,8.4459,8.5044,235200.0],["2013-04-01",8.4793,8.496,8.3206,8.3624,327100.0],["2013-04-02",8.4292,8.471,8.095,8.1535,422400.0],["2013-04-03",8.1953,8.1953,7.8695,7.9029,276100.0],["2013-04-04",7.9029,8.1034,7.8945,8.1034,126500.0],["2013-04-05",7.928,8.0533,7.8778,7.928,249200.0],["2013-04-08",7.9697,8.0616,7.7275,8.0616,161800.0],["2013-04-09",8.095,8.1285,7.9781,8.0031,110900.0],["2013-04-10",8.0616,8.2955,8.0449,8.2872,159200.0],["2013-04-11",8.2705,8.4376,8.2036,8.2204,200500.0],["2013-04-12",8.2204,8.2371,8.0282,8.0616,186200.0],["2013-04-15",7.9447,8.0783,7.6189,7.6523,295300.0],["2013-04-16",7.7024,7.8528,7.6523,7.8361,272200.0],["2013-04-17",7.7692,7.7859,7.552,7.5854,409000.0],["2013-04-18",7.6272,7.7275,7.3933,7.4351,360300.0],["2013-04-19",7.4267,7.5687,7.3682,7.5186,302300.0],["2013-04-22",7.5437,7.5687,7.3348,7.527,265300.0],["2013-04-23",7.6272,7.7943,7.5938,7.7358,371400.0],["2013-04-24",7.7275,7.8194,7.7108,7.7692,190500.0],["2013-04-25",7.8194,8.0115,7.811,7.8778,267600.0],["2013-04-26",7.8778,7.8778,7.7191,7.7943,186400.0],["2013-04-29",7.8611,8.07,7.7692,8.0533,174200.0],["2013-04-30",8.0282,8.212,7.9781,8.1201,276400.0],["2013-05-01",8.1034,8.1285,7.6773,7.694,401000.0],["2013-05-02",7.7275,7.9447,7.694,7.8945,223600.0],["2013-05-03",8.0282,8.2204,8.0199,8.1535,340600.0],["2013-05-06",8.1368,8.2872,8.1034,8.2287,281700.0],["2013-05-07",8.2705,8.2705,8.0366,8.1285,206700.0],["2013-05-08",8.0533,8.1953,7.7943,8.1953,252200.0],["2013-05-09",8.1702,8.2788,8.0199,8.0867,282400.0],["2013-05-10",8.1034,8.4125,8.095,8.4125,441200.0],["2013-05-13",8.2788,8.3457,8.212,8.2788,270300.0],["2013-05-14",8.2621,8.3457,8.2036,8.2621,245000.0],["2013-05-15",8.1869,8.3624,8.1368,8.3039,258900.0],["2013-05-16",8.2955,8.3874,8.1619,8.1869,251700.0],["2013-05-17",8.2454,8.3122,8.1702,8.3122,188500.0],["2013-05-20",8.3039,8.5712,8.2371,8.5629,317900.0],["2013-05-21",8.5879,8.7299,8.5294,8.6046,415200.0],["2013-05-22",8.5963,8.7717,8.496,8.5545,469900.0],["2013-05-23",8.4793,8.613,8.4543,8.613,252200.0],["2013-05-24",8.5712,8.7216,8.5044,8.6548,274900.0],["2013-05-28",8.7884,8.9722,8.6631,8.8135,337100.0],["2013-05-29",8.755,8.9054,8.7383,8.8636,202100.0],["2013-05-30",8.897,9.0558,8.8636,9.0558,238500.0],["2013-05-31",8.9806,9.1059,8.8803,8.897,308400.0],["2013-06-03",8.9221,9.1644,8.9054,9.014,470300.0],["2013-06-04",9.039,9.1142,8.7801,8.8636,540100.0],["2013-06-05",8.8215,8.8804,8.6111,8.6363,271800.0],["2013-06-06",8.6532,8.7626,8.468,8.67,243300.0],["2013-06-07",8.7289,8.7878,8.5437,8.771,143500.0],["2013-06-10",8.8215,8.8636,8.6616,8.8131,186800.0],["2013-06-11",8.67,8.8889,8.5943,8.5943,104000.0],["2013-06-12",8.6784,8.771,8.468,8.468,152300.0],["2013-06-13",8.4511,8.7037,8.3922,8.6868,108200.0],["2013-06-14",8.6868,8.7037,8.4596,8.5353,138500.0],["2013-06-17",8.67,8.7626,8.5269,8.6111,120000.0],["2013-06-18",8.6532,8.7878,8.6195,8.7373,166300.0],["2013-06-19",8.7542,8.771,8.4427,8.4511,218800.0],["2013-06-20",8.2912,8.2996,8.1481,8.1818,194300.0],["2013-06-21",8.207,8.3417,8.1145,8.2828,557700.0],["2013-06-24",8.2323,8.3165,8.0471,8.1313,373000.0],["2013-06-25",8.2491,8.3501,8.0134,8.2744,389100.0],["2013-06-26",8.3165,8.3417,8.1818,8.1818,214700.0],["2013-06-27",8.2323,8.3081,8.1818,8.1902,250800.0],["2013-06-28",8.165,8.2912,8.1565,8.1902,355200.0],["2013-07-01",8.2491,8.3922,8.2491,8.2996,172000.0],["2013-07-02",8.266,8.4091,8.1986,8.2828,130800.0],["2013-07-03",8.2491,8.4006,8.1986,8.3586,90800.0],["2013-07-05",8.5774,8.6195,8.3838,8.6195,150400.0],["2013-07-08",8.6363,8.6868,8.4848,8.4932,160600.0],["2013-07-09",8.5353,8.7458,8.5353,8.67,223700.0],["2013-07-10",8.6868,8.8047,8.6027,8.7289,316600.0],["2013-07-11",8.8299,8.8636,8.6363,8.67,352600.0],["2013-07-12",8.6784,8.7373,8.6532,8.7205,180300.0],["2013-07-15",8.8047,8.8889,8.7037,8.7542,309300.0],["2013-07-16",8.7878,8.8215,8.5353,8.7373,277600.0],["2013-07-17",8.8215,8.8552,8.7121,8.7373,241800.0],["2013-07-18",8.7963,8.8047,8.6784,8.7037,252700.0],["2013-07-19",8.6953,8.7542,8.6532,8.6953,254700.0],["2013-07-22",8.7205,8.7963,8.67,8.7373,161900.0],["2013-07-23",8.8047,8.8552,8.7289,8.7373,266700.0],["2013-07-24",8.8215,8.8215,8.5353,8.5774,260100.0],["2013-07-25",8.569,8.771,8.5606,8.6784,309100.0],["2013-07-26",8.569,8.6532,8.4932,8.5522,181500.0],["2013-07-29",8.468,8.6111,8.3333,8.3922,235700.0],["2013-07-30",8.4512,8.468,8.2744,8.3081,222100.0],["2013-07-31",8.3249,8.3417,8.207,8.266,258800.0],["2013-08-01",8.3333,8.4006,8.2323,8.3586,193200.0],["2013-08-02",8.3165,8.3333,8.1481,8.207,326900.0],["2013-08-05",8.1986,8.4596,8.165,8.4596,308700.0],["2013-08-06",8.4596,8.4596,8.266,8.2912,178300.0],["2013-08-07",8.2407,8.2996,8.1481,8.1734,149600.0],["2013-08-08",8.2744,8.3333,8.1818,8.2491,244100.0],["2013-08-09",8.0639,8.0639,7.702,7.8451,730600.0],["2013-08-12",7.7188,7.9714,7.7104,7.8703,299900.0],["2013-08-13",7.904,7.9124,7.8283,7.8788,195600.0],["2013-08-14",7.8535,7.9461,7.8535,7.8619,230000.0],["2013-08-15",7.7525,7.7862,7.5336,7.5505,216800.0],["2013-08-16",7.5168,7.6431,7.5168,7.5168,157000.0],["2013-08-19",7.5336,7.5757,7.5084,7.5168,193700.0],["2013-08-20",7.5421,7.6599,7.5,7.5926,144600.0],["2013-08-21",7.5421,7.6599,7.4831,7.5505,161000.0],["2013-08-22",7.5757,7.702,7.5589,7.6683,119000.0],["2013-08-23",7.6767,7.6767,7.5673,7.6178,147000.0],["2013-08-26",7.6178,7.702,7.5841,7.6767,94600.0],["2013-08-27",7.5673,7.5926,7.5084,7.5505,201600.0],["2013-08-28",7.7104,7.7441,7.5168,7.5505,208100.0],["2013-08-29",7.5505,7.702,7.5505,7.6431,112000.0],["2013-08-30",7.6094,7.6599,7.399,7.4074,221100.0],["2013-09-03",7.5589,7.7525,7.3569,7.4242,241700.0],["2013-09-04",7.4582,7.6706,7.4582,7.6281,284100.0],["2013-09-05",7.6536,7.7555,7.5686,7.6876,118000.0],["2013-09-06",7.7555,7.781,7.5516,7.764,191800.0],["2013-09-09",7.798,7.8659,7.7385,7.8489,164000.0],["2013-09-10",7.8999,8.0018,7.8405,7.9509,157400.0],["2013-09-11",7.9509,8.0698,7.9339,8.0018,93900.0],["2013-09-12",8.0188,8.0443,7.8744,7.8999,122900.0],["2013-09-13",7.9509,8.0613,7.815,7.9084,81100.0],["2013-09-16",8.0613,8.0613,7.8659,7.8999,148900.0],["2013-09-17",7.8999,7.9764,7.8574,7.8999,127500.0],["2013-09-18",7.9169,8.0358,7.815,7.9764,110600.0],["2013-09-19",8.0103,8.0443,7.9254,7.9849,76800.0],["2013-09-20",7.9764,7.9764,7.781,7.8829,496200.0],["2013-09-23",7.9254,7.9594,7.764,7.8404,491900.0],["2013-09-24",7.8914,7.9594,7.832,7.8489,273100.0],["2013-09-25",7.8489,7.9509,7.798,7.8744,287700.0],["2013-09-26",7.8829,7.9084,7.832,7.8999,163400.0],["2013-09-27",7.8235,7.8999,7.7555,7.8489,172300.0],["2013-09-30",7.7555,7.9254,7.713,7.9084,288500.0],["2013-10-01",7.9254,7.9849,7.8744,7.9679,276800.0],["2013-10-02",7.9084,7.9509,7.798,7.8829,134700.0],["2013-10-03",7.8404,7.9339,7.713,7.8065,345200.0],["2013-10-04",7.7895,7.8914,7.781,7.8744,94600.0],["2013-10-07",7.7895,7.8574,7.7725,7.815,180700.0],["2013-10-08",7.8489,7.8489,7.6706,7.713,206000.0],["2013-10-09",7.7725,7.8235,7.6536,7.696,174100.0],["2013-10-10",7.8405,7.8999,7.8235,7.8574,119500.0],["2013-10-11",7.815,7.9594,7.73,7.9424,207600.0],["2013-10-14",7.9084,8.0103,7.9084,7.9764,208000.0],["2013-10-15",7.9254,8.0018,7.8574,7.8744,176500.0],["2013-10-16",7.9424,7.9933,7.815,7.8829,195400.0],["2013-10-17",7.8744,7.9424,7.832,7.8999,211600.0],["2013-10-18",7.9764,8.1038,7.8659,8.0698,308000.0],["2013-10-21",8.1123,8.1887,8.0953,8.1038,264300.0],["2013-10-22",8.1802,8.2567,8.1038,8.1208,248400.0],["2013-10-23",8.0783,8.1208,7.9424,8.0018,259700.0],["2013-10-24",8.0868,8.2142,8.0443,8.1802,277100.0],["2013-10-25",8.2397,8.2737,8.1632,8.2312,274000.0],["2013-10-28",8.2482,8.3331,8.1802,8.2737,238500.0],["2013-10-29",8.2822,8.3756,8.2652,8.3586,264800.0],["2013-10-30",8.3926,8.4096,8.2397,8.2482,162400.0],["2013-10-31",8.2312,8.2822,8.1802,8.1887,187000.0],["2013-11-01",8.1717,8.1972,7.9934,8.0188,298900.0],["2013-11-04",8.0698,8.1208,8.0358,8.1123,241600.0],["2013-11-05",8.0443,8.0528,7.8914,8.0273,349100.0],["2013-11-06",8.1038,8.1038,7.9339,8.0273,185800.0],["2013-11-07",8.0443,8.1038,7.9254,7.9849,264400.0],["2013-11-08",8.0443,8.2737,8.0103,8.2057,413700.0],["2013-11-11",8.1547,8.3161,8.1123,8.3076,310900.0],["2013-11-12",8.2907,8.3841,8.2652,8.3416,221100.0],["2013-11-13",8.2397,8.4775,8.1887,8.4521,314500.0],["2013-11-14",8.5795,8.7748,8.2142,8.7494,750300.0],["2013-11-15",8.8088,8.8428,8.571,8.6984,638100.0],["2013-11-18",8.6729,8.7918,8.5795,8.6559,523200.0],["2013-11-19",8.6814,8.7409,8.5115,8.5795,353500.0],["2013-11-20",8.588,8.6899,8.5115,8.52,310300.0],["2013-11-21",8.571,8.6814,8.554,8.6474,374900.0],["2013-11-22",8.6984,8.7918,8.6304,8.7918,468900.0],["2013-11-25",8.8343,8.8853,8.7664,8.7664,364600.0],["2013-11-26",8.7664,8.8598,8.7494,8.7748,488200.0],["2013-11-27",8.8173,9.0552,8.7154,9.0297,347800.0],["2013-11-29",9.1061,9.1316,8.9617,8.9787,161700.0],["2013-12-02",8.9957,9.0976,8.7324,8.8003,373000.0],["2013-12-03",8.7664,8.9447,8.7494,8.9108,425400.0],["2013-12-04",8.8936,8.9964,8.6882,8.7567,164400.0],["2013-12-05",8.7567,8.8166,8.6882,8.731,308000.0],["2013-12-06",8.8508,8.8936,8.8166,8.8508,292900.0],["2013-12-09",8.8508,8.8936,8.7738,8.8423,280700.0],["2013-12-10",8.8166,8.8252,8.6026,8.7652,337700.0],["2013-12-11",8.7567,8.7824,8.5769,8.6968,381200.0],["2013-12-12",8.6796,8.6968,8.5598,8.5684,290400.0],["2013-12-13",8.6112,8.654,8.4657,8.5341,303500.0],["2013-12-16",8.6026,8.7909,8.4828,8.6283,334200.0],["2013-12-17",8.654,8.8423,8.5684,8.808,194600.0],["2013-12-18",8.8508,8.9193,8.6968,8.8851,231100.0],["2013-12-19",8.8851,8.9022,8.7738,8.7738,196100.0],["2013-12-20",8.7652,8.9792,8.7652,8.8765,732600.0],["2013-12-23",8.9022,9.1162,8.9022,9.0477,317300.0],["2013-12-24",9.0905,9.1504,9.0563,9.0563,107500.0],["2013-12-26",9.1248,9.1333,8.9621,9.0049,129700.0],["2013-12-27",9.0477,9.0477,8.9364,9.0049,103600.0],["2013-12-30",9.0306,9.0563,8.9364,8.9621,145000.0],["2013-12-31",8.9536,9.0049,8.9364,8.9792,202800.0],["2014-01-02",8.9707,8.9792,8.8166,8.9193,187200.0],["2014-01-03",8.9193,9.0135,8.868,9.0049,287100.0],["2014-01-06",9.022,9.022,8.9022,8.9878,330900.0],["2014-01-07",8.9964,9.0734,8.9707,9.0563,223200.0],["2014-01-08",9.0734,9.0991,8.7652,8.7824,765600.0],["2014-01-09",8.8337,8.9707,8.7139,8.7995,316300.0],["2014-01-10",8.7738,8.8508,8.7224,8.8252,196800.0],["2014-01-13",8.7995,8.8337,8.5598,8.6283,163900.0],["2014-01-14",8.6882,9.0477,8.5598,9.022,428200.0],["2014-01-15",9.0306,9.2446,8.9792,9.1676,441000.0],["2014-01-16",9.1076,9.1761,8.9279,9.0563,270200.0],["2014-01-17",8.9964,9.0734,8.9108,8.945,195200.0],["2014-01-21",9.0477,9.0991,8.945,9.0049,274800.0],["2014-01-22",9.0392,9.1504,9.0392,9.0991,185600.0],["2014-01-23",9.0392,9.1162,8.9878,9.1162,220200.0],["2014-01-24",9.022,9.1076,8.7738,8.8508,271800.0],["2014-01-27",8.8594,8.9022,8.6796,8.7738,366500.0],["2014-01-28",8.7567,8.9108,8.6283,8.6454,298400.0],["2014-01-29",8.6026,8.654,8.4999,8.5684,343500.0],["2014-01-30",8.6625,8.8166,8.5769,8.7738,335400.0],["2014-01-31",8.5769,8.8508,8.4742,8.6882,354300.0],["2014-02-03",8.6368,8.7995,8.4913,8.5256,405100.0],["2014-02-04",8.5427,8.654,8.517,8.5855,373800.0],["2014-02-05",8.5084,8.6026,8.3715,8.4913,324600.0],["2014-02-06",8.5084,8.5769,8.3715,8.4913,349100.0],["2014-02-07",8.5256,8.7139,8.3801,8.3801,576400.0],["2014-02-10",8.3373,8.3972,8.0719,8.3886,708100.0],["2014-02-11",8.3972,8.5256,8.2688,8.3801,306100.0],["2014-02-12",8.4143,8.6283,8.3972,8.6197,651400.0],["2014-02-13",8.5855,8.9964,8.5341,8.9964,702900.0],["2014-02-14",8.9964,9.1676,8.945,9.1162,535800.0],["2014-02-18",9.082,9.1162,8.9108,9.0563,415900.0],["2014-02-19",8.9964,9.0648,8.9022,8.945,298900.0],["2014-02-20",8.9536,9.0648,8.8166,8.9964,473600.0],["2014-02-21",8.9964,9.0135,8.7995,8.808,332300.0],["2014-02-24",8.7995,8.8936,8.7567,8.7995,807200.0],["2014-02-25",8.7824,8.8594,8.6968,8.8594,454500.0],["2014-02-26",8.8594,9.022,8.808,8.945,437000.0],["2014-02-27",8.8851,9.022,8.7824,8.9621,244200.0],["2014-02-28",8.9621,9.0306,8.8252,8.8765,298200.0],["2014-03-03",8.7652,8.8423,8.5855,8.7224,171500.0],["2014-03-04",8.8508,9.082,8.7396,9.0477,636100.0],["2014-03-05",9.0477,9.1167,9.0218,9.1081,334800.0],["2014-03-06",9.1081,9.3582,9.0995,9.3151,298900.0],["2014-03-07",9.3323,9.3582,9.2547,9.3151,234100.0],["2014-03-10",9.2633,9.4876,9.134,9.4186,819500.0],["2014-03-11",9.4531,9.4876,9.2978,9.4531,550900.0],["2014-03-12",9.4272,9.5566,9.4013,9.5221,345100.0],["2014-03-13",9.5393,9.5997,9.2633,9.2978,358100.0],["2014-03-14",9.2461,9.4013,9.2288,9.2375,178300.0],["2014-03-17",9.341,9.4531,9.2547,9.341,251400.0],["2014-03-18",9.4013,9.7895,9.4013,9.7895,632300.0],["2014-03-19",9.755,9.7809,9.6429,9.7464,246500.0],["2014-03-20",9.7463,9.8153,9.6773,9.7895,348200.0],["2014-03-21",9.8671,10.0137,9.7464,9.8671,700200.0],["2014-03-24",9.9189,10.0396,9.7722,9.8154,429000.0],["2014-03-25",9.8499,10.031,9.6687,9.7377,282500.0],["2014-03-26",9.7981,9.8585,9.3582,9.3582,358400.0],["2014-03-27",9.3323,9.4358,9.1685,9.1943,241500.0],["2014-03-28",9.203,9.4186,9.1167,9.203,249500.0],["2014-03-31",9.2375,9.4876,9.2375,9.4272,288500.0],["2014-04-01",9.4531,9.5911,9.3582,9.5825,244100.0],["2014-04-02",9.5739,9.7119,9.5048,9.6946,185500.0],["2014-04-03",9.6946,9.893,9.6687,9.7636,275000.0],["2014-04-04",9.8499,9.9189,9.3582,9.4531,320600.0],["2014-04-07",9.4272,9.4876,9.2375,9.3582,249500.0],["2014-04-08",9.341,9.5393,9.2978,9.3323,410500.0],["2014-04-09",9.4013,9.7377,9.4013,9.6256,382900.0],["2014-04-10",9.5911,9.7205,9.3151,9.3668,406900.0],["2014-04-11",9.272,9.4617,9.2202,9.2633,468400.0],["2014-04-14",9.3237,9.3668,9.1598,9.1943,391800.0],["2014-04-15",9.203,9.3496,8.9701,9.2892,403900.0],["2014-04-16",9.3151,9.3323,9.1253,9.2633,317200.0],["2014-04-17",9.2633,9.4358,9.2288,9.3668,146800.0],["2014-04-21",9.3755,9.4358,9.2806,9.3323,161400.0],["2014-04-22",9.3323,9.7205,9.3323,9.7119,284400.0],["2014-04-23",9.6601,9.7291,9.4876,9.4962,260600.0],["2014-04-24",9.5825,9.617,9.4013,9.5048,321800.0],["2014-04-25",9.4358,9.4531,9.1167,9.203,318400.0],["2014-04-28",9.2375,9.2978,8.8493,8.996,333700.0],["2014-04-29",9.0563,9.0908,8.7027,8.72,388800.0],["2014-04-30",8.6941,8.8235,8.5733,8.8235,416100.0],["2014-05-01",8.8062,8.9787,8.651,8.8493,463100.0],["2014-05-02",8.8407,8.9183,8.72,8.7717,200800.0],["2014-05-05",8.7027,8.8321,8.6165,8.8148,363900.0],["2014-05-06",8.7631,8.7717,8.4785,8.4871,483800.0],["2014-05-07",8.513,8.5302,8.2887,8.4612,315200.0],["2014-05-08",8.4526,8.5216,8.2628,8.3318,356000.0],["2014-05-09",7.5556,8.7458,7.547,8.5561,897200.0],["2014-05-12",8.5992,8.9873,8.5043,8.6251,931900.0],["2014-05-13",8.6078,8.6768,8.4095,8.4095,387200.0],["2014-05-14",8.3577,8.375,8.0558,8.0731,344600.0],["2014-05-15",8.0386,8.0817,7.8833,7.9437,617300.0],["2014-05-16",7.9523,8.0645,7.8402,7.9696,347700.0],["2014-05-19",7.9092,8.1507,7.8402,8.0558,549500.0],["2014-05-20",8.0558,8.0558,7.7626,7.8402,422100.0],["2014-05-21",7.9006,7.9955,7.7885,7.9523,269400.0],["2014-05-22",7.9351,8.1507,7.9351,8.0213,580000.0],["2014-05-23",8.0386,8.1162,7.9178,8.099,248300.0],["2014-05-27",8.582,8.6251,8.0472,8.4612,733900.0],["2014-05-28",8.4181,8.4267,8.3318,8.3836,440000.0],["2014-05-29",8.4526,8.4526,8.3232,8.375,584200.0],["2014-05-30",8.4095,8.4526,8.3318,8.375,335400.0],["2014-06-02",8.375,8.3836,8.1076,8.1076,285100.0],["2014-06-03",8.099,8.168,7.9437,8.0472,458500.0],["2014-06-04",8.0124,8.1864,7.9863,8.169,195500.0],["2014-06-05",8.169,8.3343,8.0733,8.2212,400100.0],["2014-06-06",8.2908,8.3865,8.2299,8.2821,338900.0],["2014-06-09",8.2908,8.4561,8.2908,8.3952,351300.0],["2014-06-10",8.3778,8.4474,8.343,8.4126,485400.0],["2014-06-11",8.3952,8.4474,8.3517,8.4126,355900.0],["2014-06-12",8.4213,8.4561,8.2299,8.2995,169600.0],["2014-06-13",8.343,8.5344,8.2821,8.4909,509400.0],["2014-06-16",8.4474,8.5866,8.43,8.4996,371500.0],["2014-06-17",8.4561,8.6649,8.4561,8.6301,507700.0],["2014-06-18",8.6127,8.6736,8.4996,8.5779,221000.0],["2014-06-19",8.6388,8.691,8.5779,8.604,429200.0],["2014-06-20",8.6649,8.691,8.5605,8.6475,693700.0],["2014-06-23",8.6475,8.6736,8.5431,8.5953,338500.0],["2014-06-24",8.5518,8.6301,8.4735,8.5257,443300.0],["2014-06-25",8.4561,8.6736,8.4039,8.6475,363200.0],["2014-06-26",8.6301,8.6475,8.4648,8.6301,197300.0],["2014-06-27",8.9607,9.0999,8.952,8.9868,1172300.0],["2014-06-30",9.1086,9.3783,8.9172,9.3696,769200.0],["2014-07-01",9.3957,9.7088,9.3957,9.5871,568700.0],["2014-07-02",9.5784,9.6566,9.4479,9.4566,431400.0],["2014-07-03",9.5175,9.5697,9.474,9.5349,112300.0],["2014-07-07",9.4479,9.5523,9.2565,9.3174,516900.0],["2014-07-08",9.2913,9.3609,9.1173,9.2739,404300.0],["2014-07-09",9.3087,9.3783,9.213,9.2652,382400.0],["2014-07-10",9.0825,9.2565,9.039,9.1521,291400.0],["2014-07-11",9.1521,9.1782,9.0564,9.0738,234800.0],["2014-07-14",9.1782,9.2391,9.0477,9.0912,247100.0],["2014-07-15",9.0999,9.1086,8.8998,8.9607,198600.0],["2014-07-16",9.0129,9.0999,8.865,8.9346,220300.0],["2014-07-17",8.8476,8.9259,8.8128,8.8476,256200.0],["2014-07-18",8.8215,9.0129,8.8215,8.9955,282700.0],["2014-07-21",8.8998,9.0303,8.8998,8.9607,350800.0],["2014-07-22",9.0129,9.0477,8.952,9.0303,141700.0],["2014-07-23",9.0216,9.0477,8.8998,8.9085,275700.0],["2014-07-24",8.9172,9.0129,8.8824,8.9346,442900.0],["2014-07-25",8.8389,8.8911,8.6301,8.7606,396200.0],["2014-07-28",8.7258,8.7867,8.5779,8.7432,277000.0],["2014-07-29",8.778,8.8476,8.7432,8.8215,351800.0],["2014-07-30",8.8737,8.9607,8.8215,8.9259,304300.0],["2014-07-31",8.7954,8.9085,8.7606,8.8563,339300.0],["2014-08-01",9.0564,9.4653,8.9433,9.1695,679100.0],["2014-08-04",9.1782,9.2826,9.0477,9.1869,329600.0],["2014-08-05",9.126,9.2043,8.9955,9.0999,257100.0],["2014-08-06",9.0477,9.3348,9.0477,9.3,366000.0],["2014-08-07",9.3,9.3957,9.0825,9.0999,249100.0],["2014-08-08",9.0825,9.126,9.0303,9.1173,181900.0],["2014-08-11",9.1173,9.3696,9.0651,9.2913,214900.0],["2014-08-12",9.2391,9.3087,9.0825,9.1521,146500.0],["2014-08-13",9.1521,9.3,9.1434,9.213,123900.0],["2014-08-14",9.213,9.2826,9.2043,9.2304,102200.0],["2014-08-15",9.3261,9.4218,9.1956,9.3174,257100.0],["2014-08-18",9.3696,9.5088,9.3261,9.5001,203500.0],["2014-08-19",9.5088,9.5697,9.4914,9.5523,179700.0],["2014-08-20",9.5001,9.5697,9.474,9.5349,167200.0],["2014-08-21",9.5697,9.6392,9.4218,9.6305,209400.0],["2014-08-22",9.5871,9.7436,9.561,9.7001,267900.0],["2014-08-25",9.7349,9.7436,9.6044,9.6131,201500.0],["2014-08-26",9.6045,9.7523,9.5871,9.7175,260400.0],["2014-08-27",9.7262,9.8741,9.6567,9.7001,166900.0],["2014-08-28",9.6827,9.848,9.6219,9.7871,177300.0],["2014-08-29",9.8045,9.8741,9.7349,9.8654,163100.0],["2014-09-02",9.9176,10.0307,9.8828,9.9959,185600.0],["2014-09-03",10.0661,10.0925,9.8467,9.9521,421800.0],["2014-09-04",9.9696,10.1188,9.8818,9.9345,201200.0],["2014-09-05",9.8731,9.9872,9.8204,9.8994,179600.0],["2014-09-08",9.8731,9.9608,9.8029,9.8731,507000.0],["2014-09-09",9.8819,9.8819,9.6712,9.6888,314400.0],["2014-09-10",9.68,9.7853,9.6449,9.759,338800.0],["2014-09-11",9.68,9.838,9.6186,9.8116,466200.0],["2014-09-12",9.838,9.838,9.4694,9.5308,277300.0],["2014-09-15",9.522,9.522,9.3377,9.3641,204600.0],["2014-09-16",9.3114,9.4167,9.2149,9.3992,168300.0],["2014-09-17",9.3728,9.5396,9.3728,9.5045,233800.0],["2014-09-18",9.5747,9.6624,9.3728,9.6537,318100.0],["2014-09-19",9.7239,9.9257,9.6361,9.6624,1079900.0],["2014-09-22",9.5835,9.6449,9.4606,9.5045,527600.0],["2014-09-23",9.4781,9.6888,9.3904,9.522,388100.0],["2014-09-24",9.5571,9.6888,9.5571,9.601,284900.0],["2014-09-25",9.6098,9.6098,9.3641,9.4079,838800.0],["2014-09-26",9.4167,9.5133,9.3816,9.4343,307600.0],["2014-09-29",9.3553,9.4167,9.2412,9.3465,323900.0],["2014-09-30",9.3114,9.329,9.1885,9.2236,405200.0],["2014-10-01",9.1885,9.329,9.1008,9.1798,406400.0],["2014-10-02",9.2061,9.4255,9.1622,9.3992,256800.0],["2014-10-03",9.4781,9.4781,9.3816,9.3816,187900.0],["2014-10-06",9.3992,9.4255,9.2061,9.2061,279100.0],["2014-10-07",9.1798,9.3904,9.0393,9.0393,825600.0],["2014-10-08",9.0042,9.3377,8.9165,9.3202,571400.0],["2014-10-09",9.3377,9.3377,8.9165,8.934,437400.0],["2014-10-10",8.9604,8.9691,8.6269,8.662,617300.0],["2014-10-13",8.662,8.9516,8.6093,8.6795,351800.0],["2014-10-14",8.741,9.0481,8.741,8.855,330400.0],["2014-10-15",8.6532,9.1271,8.6093,9.0744,360300.0],["2014-10-16",8.9077,9.3114,8.6883,9.2851,374100.0],["2014-10-17",9.4255,9.4694,9.2061,9.2675,545700.0],["2014-10-20",9.1798,9.3553,9.1798,9.3553,247400.0],["2014-10-21",9.443,9.601,9.4167,9.5922,163900.0],["2014-10-22",9.6361,9.6537,9.3465,9.4079,424100.0],["2014-10-23",9.5308,9.9872,9.522,9.8994,332500.0],["2014-10-24",9.9608,10.0574,9.8643,9.9082,163500.0],["2014-10-27",9.8116,9.9345,9.7853,9.8994,156000.0],["2014-10-28",9.9784,10.3119,9.9433,10.3119,241200.0],["2014-10-29",10.2768,10.4611,10.2417,10.3558,238700.0],["2014-10-30",10.2855,10.5225,10.11,10.5049,415800.0],["2014-10-31",10.7331,10.9086,10.6366,10.8209,454400.0],["2014-11-03",10.8297,10.935,10.4611,10.4698,431300.0],["2014-11-04",10.3821,10.619,10.3558,10.5225,304200.0],["2014-11-05",10.3294,10.5664,9.9433,10.4786,528200.0],["2014-11-06",10.4611,10.5313,10.3996,10.4698,218800.0],["2014-11-07",10.4786,10.4786,10.1978,10.3207,322300.0],["2014-11-10",10.347,10.4874,10.3294,10.4435,222600.0],["2014-11-11",10.4347,10.4523,10.2768,10.3909,338400.0],["2014-11-12",10.3645,10.6541,10.2592,10.6366,349600.0],["2014-11-13",10.7331,11.286,10.5752,11.014,1204600.0],["2014-11-14",10.9701,11.0754,10.7507,10.8823,509100.0],["2014-11-17",10.8297,10.9174,10.4874,10.4962,337900.0],["2014-11-18",10.5049,10.6103,10.3645,10.3733,581600.0],["2014-11-19",10.3909,10.4611,10.1013,10.11,405500.0],["2014-11-20",10.0925,10.2504,9.9608,10.2329,278800.0],["2014-11-21",10.3558,10.3558,10.0135,10.0749,255600.0],["2014-11-24",10.0749,10.2855,10.0223,10.2592,259300.0],["2014-11-25",10.3294,10.347,10.0574,10.0925,301900.0],["2014-11-26",10.0661,10.4786,10.0398,10.4523,296600.0],["2014-11-28",10.5313,10.5313,10.2417,10.2768,143000.0],["2014-12-01",10.2241,10.3031,10.031,10.0837,358300.0],["2014-12-02",10.1364,10.2504,10.031,10.2329,287500.0],["2014-12-03",10.2329,10.5427,10.2329,10.4188,981700.0],["2014-12-04",10.3834,10.4719,10.2949,10.348,244400.0],["2014-12-05",10.3922,10.6224,10.3126,10.5958,337300.0],["2014-12-08",10.525,10.9588,10.525,10.764,424200.0],["2014-12-09",10.6755,11.0561,10.5604,11.0473,446700.0],["2014-12-10",11.0207,11.0738,10.7552,10.7994,513300.0],["2014-12-11",10.8702,11.0561,10.7994,10.8083,257800.0],["2014-12-12",10.6755,10.9233,10.5781,10.7197,190100.0],["2014-12-15",10.8171,11.0119,10.6047,10.6578,288900.0],["2014-12-16",10.6755,10.9853,10.5781,10.7109,358600.0],["2014-12-17",10.7286,11.0119,10.6224,10.9499,324800.0],["2014-12-18",11.0827,11.2597,10.9676,11.0738,249500.0],["2014-12-19",11.065,11.2066,10.8791,11.1269,612700.0],["2014-12-22",11.1535,11.2155,10.9765,11.2066,378400.0],["2014-12-23",11.304,11.3305,11.1004,11.2243,274800.0],["2014-12-24",11.2155,11.2951,11.1535,11.2155,185500.0],["2014-12-26",11.2686,11.5872,11.2155,11.5253,213400.0],["2014-12-29",11.5784,11.5784,11.3394,11.4014,299800.0],["2014-12-30",11.3305,11.4102,11.1712,11.2597,219400.0],["2014-12-31",11.3305,11.4899,11.2774,11.2863,238100.0],["2015-01-02",11.3925,11.4279,11.0827,11.1623,225100.0],["2015-01-05",11.0915,11.3128,11.0561,11.2155,300300.0],["2015-01-06",11.2155,11.2155,10.702,10.7994,304800.0],["2015-01-07",10.8968,10.9145,10.7463,10.7994,347100.0],["2015-01-08",10.9145,11.2243,10.8879,11.0827,245800.0],["2015-01-09",11.0561,11.1801,10.9676,11.0296,162500.0],["2015-01-12",10.9942,11.0119,10.7729,10.8437,214500.0],["2015-01-13",10.9676,11.304,10.7906,10.8791,295400.0],["2015-01-14",10.7109,10.9233,10.7109,10.8614,173100.0],["2015-01-15",10.8791,11.0384,10.7109,10.7817,284000.0],["2015-01-16",10.7286,11.1889,10.702,11.065,459300.0],["2015-01-20",11.1004,11.1889,10.8879,11.1535,211600.0],["2015-01-21",10.9942,11.2066,10.9322,11.1358,228700.0],["2015-01-22",11.1535,11.5784,10.941,11.5607,295200.0],["2015-01-23",11.5784,11.5961,11.3748,11.5695,223200.0],["2015-01-26",11.543,11.782,11.3748,11.7377,617800.0],["2015-01-27",11.6138,11.7112,11.4633,11.6315,222500.0],["2015-01-28",11.7023,11.7731,11.3217,11.3482,271000.0],["2015-01-29",11.3925,11.7554,11.3925,11.7554,221600.0],["2015-01-30",11.6758,11.7554,11.3748,11.4279,317200.0],["2015-02-02",11.4456,11.5961,11.242,11.5695,218500.0],["2015-02-03",11.6138,11.8971,11.543,11.6581,374800.0],["2015-02-04",11.6138,11.8085,11.5961,11.7997,208100.0],["2015-02-05",11.8794,11.9325,11.5784,11.8351,242700.0],["2015-02-06",11.1978,11.4014,10.6401,11.1978,1223000.0],["2015-02-09",11.1004,11.1004,10.6932,10.7817,538100.0],["2015-02-10",10.9145,10.9145,10.6932,10.702,410600.0],["2015-02-11",10.7109,10.8083,10.5162,10.5781,256200.0],["2015-02-12",10.5693,10.6755,10.4542,10.6578,301500.0],["2015-02-13",10.6843,10.8083,10.4896,10.6932,265800.0],["2015-02-17",10.6666,10.7906,10.4985,10.6224,311700.0],["2015-02-18",10.6135,10.7109,10.5162,10.6666,197000.0],["2015-02-19",10.6489,10.702,10.5604,10.6755,150400.0],["2015-02-20",10.702,10.8348,10.6401,10.826,256300.0],["2015-02-23",10.7286,10.7375,10.5162,10.6578,195300.0],["2015-02-24",10.6578,10.7286,10.5958,10.6401,151600.0],["2015-02-25",10.6224,10.6578,10.4984,10.5781,299900.0],["2015-02-26",10.5781,10.6401,10.5162,10.6401,171700.0],["2015-02-27",10.5693,10.6932,10.5339,10.6224,141900.0],["2015-03-02",10.6401,10.9233,10.6401,10.9056,226000.0],["2015-03-03",10.826,10.9056,10.5958,10.6755,178100.0],["2015-03-04",10.6309,10.6933,10.5148,10.5862,130100.0],["2015-03-05",10.6309,10.6666,10.497,10.6576,183100.0],["2015-03-06",10.5505,10.6933,10.2113,10.247,167100.0],["2015-03-09",10.3006,10.4256,10.1756,10.256,279000.0],["2015-03-10",10.1667,10.2917,10.0864,10.2024,243300.0],["2015-03-11",10.256,10.4613,10.0864,10.3542,305100.0],["2015-03-12",10.4345,10.5327,10.2917,10.497,146100.0],["2015-03-13",10.5148,10.6576,10.4166,10.5952,142000.0],["2015-03-16",10.7023,10.8183,10.613,10.6666,250900.0],["2015-03-17",10.5952,10.6576,10.4791,10.5148,194400.0],["2015-03-18",10.5059,10.5327,10.2113,10.4434,162600.0],["2015-03-19",10.4256,10.6666,10.2649,10.6309,111700.0],["2015-03-20",10.6933,10.7915,10.5862,10.7023,432000.0],["2015-03-23",10.7201,11.1396,10.7201,11.095,326000.0],["2015-03-24",11.0682,11.0861,10.8897,10.9433,195900.0],["2015-03-25",10.979,10.979,10.3631,10.5773,542800.0],["2015-03-26",10.4791,10.5416,10.3185,10.4077,261000.0],["2015-03-27",10.4256,10.6041,10.2292,10.4523,181800.0],["2015-03-30",10.5148,10.5505,10.3542,10.4345,167500.0],["2015-03-31",10.3809,10.4345,10.2738,10.3809,133800.0],["2015-04-01",10.3452,10.4166,10.247,10.3363,117400.0],["2015-04-02",10.3809,10.5416,10.3184,10.3542,103700.0],["2015-04-06",10.2738,10.4791,10.2738,10.3899,136200.0],["2015-04-07",10.3988,10.4434,10.2649,10.2738,100400.0],["2015-04-08",10.247,10.3452,10.0953,10.1756,279800.0],["2015-04-09",10.1935,10.3185,10.0328,10.2113,98100.0],["2015-04-10",10.2649,10.3274,10.2024,10.2113,179200.0],["2015-04-13",10.2292,10.4523,10.2292,10.3542,118700.0],["2015-04-14",10.3542,10.4256,10.256,10.3363,92700.0],["2015-04-15",10.3631,10.6219,10.3542,10.488,124800.0],["2015-04-16",10.4345,10.6398,10.3363,10.3988,172100.0],["2015-04-17",10.3006,10.3006,9.8722,9.9882,156100.0],["2015-04-20",10.0596,10.256,9.9079,10.2024,109900.0],["2015-04-21",10.2203,10.2917,9.9882,10.0596,218300.0],["2015-04-22",10.0596,10.0596,9.8454,10.0239,124500.0],["2015-04-23",9.9614,10.0775,9.8454,9.9257,144800.0],["2015-04-24",9.89,10.0596,9.7115,9.7293,127000.0],["2015-04-27",9.7918,10.0596,9.6758,9.8364,189100.0],["2015-04-28",9.9168,10.0328,9.774,9.9971,159700.0],["2015-04-29",9.9525,10.0417,9.8722,9.9257,97600.0],["2015-04-30",9.8454,9.9346,9.4883,9.6044,251900.0],["2015-05-01",10.0417,10.2381,9.765,9.8721,373900.0],["2015-05-04",9.8811,10.0685,9.8811,9.9882,193100.0],["2015-05-05",9.9793,10.0596,9.7561,9.774,219200.0],["2015-05-06",9.8364,9.8364,9.7026,9.8186,150500.0],["2015-05-07",9.8364,9.9793,9.8275,9.8632,183300.0],["2015-05-08",9.9703,10.1042,9.8543,9.9614,90800.0],["2015-05-11",9.9257,10.0953,9.8989,9.9079,117800.0],["2015-05-12",9.8722,9.89,9.7115,9.8543,132600.0],["2015-05-13",9.89,9.9882,9.7026,9.8364,131100.0],["2015-05-14",9.9346,10.0328,9.8275,10.0239,185100.0],["2015-05-15",10.0328,10.1399,9.9525,10.1132,106300.0],["2015-05-18",10.0953,10.3452,10.0417,10.2827,132000.0],["2015-05-19",10.3095,10.3095,9.9703,9.9971,151100.0],["2015-05-20",10.006,10.1399,9.9257,10.0685,98000.0],["2015-05-21",10.0774,10.131,9.9525,10.0328,96700.0],["2015-05-22",10.006,10.0774,9.8989,9.9793,86400.0],["2015-05-26",9.9079,10.006,9.7115,9.8275,133500.0],["2015-05-27",9.8454,10.0864,9.8097,9.9703,143000.0],["2015-05-28",9.9703,10.131,9.9257,10.1132,101500.0],["2015-05-29",10.0953,10.2024,9.8989,10.0328,119700.0],["2015-06-01",10.1399,10.5327,10.1399,10.5148,253800.0],["2015-06-02",10.4523,10.5773,10.3542,10.497,403800.0],["2015-06-03",10.578,10.659,10.488,10.605,148900.0],["2015-06-04",10.605,10.749,10.443,10.542,122200.0],["2015-06-05",10.506,10.587,10.3619,10.578,171700.0],["2015-06-08",10.533,10.533,10.2899,10.3079,197200.0],["2015-06-09",10.2899,10.3529,10.1549,10.2539,81300.0],["2015-06-10",10.3259,10.677,10.3259,10.614,155600.0],["2015-06-11",10.686,10.686,10.479,10.578,106000.0],["2015-06-12",10.533,10.578,10.443,10.524,96800.0],["2015-06-15",10.47,10.569,10.2719,10.542,143200.0],["2015-06-16",10.479,10.578,10.3259,10.569,130000.0],["2015-06-17",10.587,10.641,10.524,10.542,97600.0],["2015-06-18",10.596,10.767,10.497,10.695,215400.0],["2015-06-19",10.731,10.8391,10.668,10.8121,316300.0],["2015-06-22",10.8391,11.0371,10.7941,10.9741,198300.0],["2015-06-23",10.9741,10.9921,10.8301,10.9381,233100.0],["2015-06-24",10.9201,11.0461,10.8571,10.9741,177100.0],["2015-06-25",11.0551,11.1902,10.8751,11.1271,214700.0],["2015-06-26",11.0911,11.1272,10.8751,10.9831,629100.0],["2015-06-29",10.758,10.8841,10.4069,10.443,281300.0],["2015-06-30",10.515,10.533,10.2629,10.3079,204500.0],["2015-07-01",10.4069,10.497,10.2359,10.2809,175200.0],["2015-07-02",10.2899,10.461,10.2539,10.443,97600.0],["2015-07-06",10.3709,10.542,10.2629,10.4159,135700.0],["2015-07-07",10.3799,10.3799,10.0378,10.2989,188500.0],["2015-07-08",10.1729,10.3259,10.0829,10.2719,235700.0],["2015-07-09",10.3799,10.452,10.1189,10.1819,191000.0],["2015-07-10",10.3169,10.443,10.0378,10.4159,152300.0],["2015-07-13",10.4159,10.578,10.3529,10.551,164200.0],["2015-07-14",10.596,10.632,10.47,10.569,118400.0],["2015-07-15",10.605,10.623,10.2899,10.3799,102600.0],["2015-07-16",10.4069,10.488,10.2539,10.3799,184800.0],["2015-07-17",10.425,10.425,10.1999,10.2899,114600.0],["2015-07-20",10.2629,10.2899,10.0558,10.0829,177100.0],["2015-07-21",10.0829,10.2089,9.9028,9.9298,133800.0],["2015-07-22",9.8668,9.8668,9.6417,9.7768,74400.0],["2015-07-23",9.8488,9.9838,9.5517,9.7137,99100.0],["2015-07-24",9.6687,9.8128,9.4077,9.4077,130000.0],["2015-07-27",9.3626,9.4977,9.2726,9.2996,152000.0],["2015-07-28",9.2816,9.3807,9.0836,9.3176,193200.0],["2015-07-29",9.2996,9.4707,9.2006,9.3987,79400.0],["2015-07-30",9.3717,9.5877,9.3717,9.5787,84800.0],["2015-07-31",9.6237,9.6327,9.4527,9.4977,107600.0],["2015-08-03",9.4527,9.5337,8.7325,8.7415,280800.0],["2015-08-04",8.7325,8.8855,8.7145,8.7505,169900.0],["2015-08-05",8.7955,9.1466,8.7955,9.0926,281000.0],["2015-08-06",9.1556,9.1556,8.9395,9.1286,169400.0],["2015-08-07",9.5157,10.578,9.5157,10.1099,503400.0],["2015-08-10",10.2089,10.515,10.1189,10.2989,269900.0],["2015-08-11",10.1099,10.3619,10.1099,10.1459,223100.0],["2015-08-12",10.0829,10.0829,9.8488,9.9478,443400.0],["2015-08-13",9.9748,10.0018,9.7498,9.7858,303900.0],["2015-08-14",9.7408,9.9838,9.5967,9.9568,250500.0],["2015-08-17",9.9568,9.9928,9.8128,9.8488,227500.0],["2015-08-18",9.8488,9.8668,9.4077,9.4887,201200.0],["2015-08-19",9.4617,9.6147,9.2096,9.4437,175100.0],["2015-08-20",9.3356,9.5967,9.2636,9.3266,219200.0],["2015-08-21",9.1376,9.4707,9.1376,9.3356,201100.0],["2015-08-24",8.9305,9.4887,8.7055,9.0115,250200.0],["2015-08-25",9.2726,9.2726,8.9305,8.9485,144900.0],["2015-08-26",9.1646,9.1916,8.9035,9.1556,177900.0],["2015-08-27",9.2006,9.2996,8.9935,9.2366,192500.0],["2015-08-28",9.1466,9.4257,9.1466,9.3717,147400.0],["2015-08-31",9.2636,9.4257,9.2096,9.3446,160200.0],["2015-09-01",9.2006,9.4077,9.0836,9.1016,248100.0],["2015-09-02",9.2198,9.338,9.147,9.3016,110300.0],["2015-09-03",9.3653,9.5289,9.2471,9.4198,200400.0],["2015-09-04",9.2743,9.5471,9.2289,9.2743,189500.0],["2015-09-08",9.4562,9.5653,9.438,9.5107,133800.0],["2015-09-09",9.5471,9.638,9.4107,9.4471,224200.0],["2015-09-10",9.4107,9.6653,9.3471,9.6562,178800.0],["2015-09-11",9.5926,9.6471,9.3562,9.6289,206200.0],["2015-09-14",9.6653,9.6653,9.3653,9.4562,130100.0],["2015-09-15",9.5016,9.8472,9.4926,9.7926,158200.0],["2015-09-16",9.7835,9.9472,9.729,9.9381,150300.0],["2015-09-17",10.0017,10.229,9.7835,10.0381,307300.0],["2015-09-18",9.8563,10.0745,9.8017,9.8472,337600.0],["2015-09-21",9.9563,10.0654,9.8381,9.8744,162700.0],["2015-09-22",9.7744,9.8926,9.6198,9.6744,137500.0],["2015-09-23",9.6562,9.7471,9.5744,9.6198,123000.0],["2015-09-24",9.5016,9.7471,9.3653,9.6835,317800.0],["2015-09-25",9.829,10.2018,9.6289,9.7653,313900.0],["2015-09-28",9.6926,9.8653,9.5744,9.7017,491900.0],["2015-09-29",9.7199,10.0381,9.5835,10.0381,281400.0],["2015-09-30",10.2018,10.7291,9.9563,10.6473,402900.0],["2015-10-01",10.4836,10.7019,10.2654,10.3654,443100.0],["2015-10-02",10.32,10.6109,10.1381,10.6018,185000.0],["2015-10-05",10.5927,10.8291,10.5473,10.7655,356200.0],["2015-10-06",10.7473,10.8291,10.5109,10.6564,137400.0],["2015-10-07",10.7291,10.8291,10.4654,10.7928,153700.0],["2015-10-08",10.8291,10.8928,10.4836,10.8291,202200.0],["2015-10-09",10.7746,10.7746,10.4564,10.6382,140100.0],["2015-10-12",10.6018,10.6018,10.4654,10.5564,185000.0],["2015-10-13",10.4109,10.52,10.1654,10.2381,257900.0],["2015-10-14",10.2836,10.52,10.1017,10.2745,274500.0],["2015-10-15",10.2927,10.5564,10.2563,10.5564,136400.0],["2015-10-16",10.5927,10.62,10.4291,10.5473,173600.0],["2015-10-19",10.5564,10.6655,10.4291,10.5836,122400.0],["2015-10-20",10.5837,10.72,10.5473,10.7019,96200.0],["2015-10-21",10.8746,10.9019,10.4109,10.4473,224600.0],["2015-10-22",10.3382,10.6291,10.2563,10.2927,332900.0],["2015-10-23",10.2745,10.4382,9.4744,10.1836,343700.0],["2015-10-26",10.2109,10.2109,9.9654,10.029,286000.0],["2015-10-27",10.0017,10.1745,9.7108,9.9745,311500.0],["2015-10-28",10.0017,10.2654,9.9654,10.229,369300.0],["2015-10-29",10.1381,10.229,9.9472,9.9926,317200.0],["2015-10-30",9.9835,10.1836,9.929,10.0381,331000.0],["2015-11-02",10.0927,10.3291,10.0654,10.229,341800.0],["2015-11-03",10.1381,10.3927,10.1381,10.2927,507900.0],["2015-11-04",10.3472,10.42,10.2745,10.3291,328400.0],["2015-11-05",10.3382,10.4745,10.22,10.4473,156600.0],["2015-11-06",9.4744,10.6382,9.0106,10.3109,566700.0],["2015-11-09",10.0017,10.0563,9.338,10.0108,425200.0],["2015-11-10",9.9835,10.3018,9.7562,10.1927,318800.0],["2015-11-11",10.1927,10.4382,9.7199,10.2563,277200.0],["2015-11-12",10.1563,10.2109,9.9199,9.929,164000.0],["2015-11-13",9.9654,10.0199,9.6289,9.7926,198300.0],["2015-11-16",9.729,9.9835,9.6653,9.9654,299100.0],["2015-11-17",9.9926,10.0017,9.7835,9.7926,144900.0],["2015-11-18",9.8381,10.2836,9.7199,10.1927,310000.0],["2015-11-19",10.1472,10.2836,10.129,10.2836,171600.0],["2015-11-20",10.3472,10.4291,10.22,10.2836,143800.0],["2015-11-23",10.2836,10.3836,10.0199,10.0745,169300.0],["2015-11-24",10.0472,10.0745,9.8926,10.0563,247700.0],["2015-11-25",10.0199,10.2654,9.9926,10.229,119300.0],["2015-11-27",10.2109,10.3563,10.1927,10.3109,92900.0],["2015-11-30",10.2109,10.3291,9.9654,10.1381,359700.0],["2015-12-01",10.1563,10.4473,10.1563,10.3836,979300.0],["2015-12-02",10.4753,10.8514,10.4111,10.7505,275600.0],["2015-12-03",10.7322,10.8514,10.5304,10.5671,225200.0],["2015-12-04",10.512,10.7597,10.512,10.6588,146100.0],["2015-12-07",10.5946,10.7322,10.5304,10.6221,178300.0],["2015-12-08",10.512,10.6313,10.2552,10.5487,169800.0],["2015-12-09",10.4845,10.6955,10.4662,10.5487,212800.0],["2015-12-10",10.4662,10.7138,10.4662,10.668,191300.0],["2015-12-11",10.3102,10.6129,10.2919,10.3102,236800.0],["2015-12-14",10.3011,10.3744,9.925,9.9433,302600.0],["2015-12-15",10.0442,10.402,9.9708,10.3561,188100.0],["2015-12-16",10.3928,10.4845,10.1818,10.402,137600.0],["2015-12-17",10.4662,10.7872,10.2552,10.2644,317100.0],["2015-12-18",10.2002,10.2368,10.0167,10.0717,747000.0],["2015-12-21",10.1176,10.457,10.1176,10.4111,519100.0],["2015-12-22",10.4387,10.4387,10.2827,10.3286,279500.0],["2015-12-23",10.3561,10.4937,10.2368,10.2735,290100.0],["2015-12-24",10.246,10.3928,10.2093,10.3102,114200.0],["2015-12-28",10.2827,10.3469,10.0626,10.3286,198000.0],["2015-12-29",10.3561,10.5212,10.3194,10.3653,148400.0],["2015-12-30",10.3653,10.3653,10.035,10.0442,141900.0],["2015-12-31",10.0534,10.1176,9.769,9.7966,247600.0],["2016-01-04",9.5948,9.6131,9.3196,9.4205,285400.0],["2016-01-05",9.4388,9.4939,9.3563,9.4021,217700.0],["2016-01-06",9.2737,9.3838,9.1178,9.2829,374100.0],["2016-01-07",9.1361,9.2554,9.0811,9.1545,299600.0],["2016-01-08",9.182,9.2829,8.5582,8.5857,383100.0],["2016-01-11",8.6316,8.8793,8.6316,8.8609,223800.0],["2016-01-12",8.9894,9.0719,8.5307,8.6591,233700.0],["2016-01-13",8.6683,8.8059,8.3931,8.4848,186400.0],["2016-01-14",8.4848,8.7142,8.4206,8.5124,200600.0],["2016-01-15",8.2464,8.4115,8.1455,8.3014,278500.0],["2016-01-19",8.3014,8.6591,8.0812,8.2097,247400.0],["2016-01-20",8.1271,8.4482,8.0262,8.3839,263100.0],["2016-01-21",8.4757,9.237,8.1638,8.3106,305700.0],["2016-01-22",8.4023,8.5491,8.3197,8.5399,177300.0],["2016-01-25",8.5124,8.5399,8.3564,8.3748,114000.0],["2016-01-26",8.439,8.6591,8.4206,8.5307,159800.0],["2016-01-27",8.5032,8.5949,8.3748,8.4573,143300.0],["2016-01-28",8.5399,8.6866,8.4298,8.4848,183000.0],["2016-01-29",8.5124,8.7509,8.4573,8.7417,330900.0],["2016-02-01",8.6591,8.705,8.6041,8.6133,260200.0],["2016-02-02",8.6224,8.7417,8.5857,8.6775,369100.0],["2016-02-03",8.7142,8.7875,8.5582,8.705,213800.0],["2016-02-04",8.9527,9.4113,8.3748,8.5307,635800.0],["2016-02-05",8.5124,8.6041,8.0721,8.2005,502300.0],["2016-02-08",8.1821,8.2647,7.9803,8.1913,311900.0],["2016-02-09",8.0537,8.1455,7.7418,7.7785,296500.0],["2016-02-10",7.8061,8.173,7.7602,8.0262,344300.0],["2016-02-11",7.8611,7.9987,7.6409,7.7785,229900.0],["2016-02-12",7.8886,8.2739,7.751,7.8244,266100.0],["2016-02-16",7.9528,8.1638,7.8886,8.0812,277200.0],["2016-02-17",8.1638,8.3931,7.9528,8.3381,303900.0],["2016-02-18",8.3748,8.4848,8.2464,8.2739,172800.0],["2016-02-19",8.3289,8.5124,8.3289,8.4665,250700.0],["2016-02-22",8.5399,8.7142,8.4298,8.5766,398700.0],["2016-02-23",8.5766,8.6866,8.5032,8.6133,370300.0],["2016-02-24",8.5766,8.8426,8.5582,8.8426,252100.0],["2016-02-25",8.8426,8.8426,8.6408,8.8151,187700.0],["2016-02-26",8.8518,8.9985,8.6683,8.7875,184800.0],["2016-02-29",8.8609,9.1086,8.8609,8.9435,345000.0],["2016-03-01",8.9802,9.2921,8.9618,9.0719,369300.0],["2016-03-02",9.0441,9.1275,8.7198,9.0904,202100.0],["2016-03-03",9.0904,9.2294,9.0719,9.1738,332300.0],["2016-03-04",9.1831,9.2387,9.0348,9.1924,310100.0],["2016-03-07",9.2665,9.5538,9.2294,9.4704,1255200.0],["2016-03-08",9.4426,9.6186,9.1275,9.146,433600.0],["2016-03-09",9.146,9.248,8.97,9.0997,217300.0],["2016-03-10",9.0997,9.2387,8.9792,9.0534,230600.0],["2016-03-11",9.1182,9.2202,9.0348,9.2016,210600.0],["2016-03-14",9.1738,9.2294,9.0626,9.0719,323700.0],["2016-03-15",9.0534,9.1924,8.8866,9.0534,248500.0],["2016-03-16",9.007,9.0812,8.8588,9.007,172000.0],["2016-03-17",8.97,9.3128,8.8588,9.2572,204100.0],["2016-03-18",9.3221,9.424,9.2202,9.3499,463800.0],["2016-03-21",9.285,9.4518,9.2387,9.3314,148000.0],["2016-03-22",9.2572,9.387,9.1553,9.2758,117500.0],["2016-03-23",9.2758,9.3128,9.1831,9.2016,273500.0],["2016-03-24",9.1738,9.2665,9.007,9.1646,230700.0],["2016-03-28",9.1646,9.3962,9.0441,9.1831,145900.0],["2016-03-29",9.109,9.6186,9.0626,9.6001,248700.0],["2016-03-30",9.7113,9.7854,9.5908,9.7669,229900.0],["2016-03-31",9.7391,9.8318,9.6279,9.6372,394500.0],["2016-04-01",9.5723,9.6928,9.4796,9.6928,159100.0],["2016-04-04",9.665,9.7484,9.4982,9.6557,239400.0],["2016-04-05",9.6094,9.6464,9.3777,9.387,222800.0],["2016-04-06",9.3499,9.4333,9.248,9.3962,188900.0],["2016-04-07",9.3592,9.4889,9.248,9.2572,313000.0],["2016-04-08",9.3036,9.4704,9.1738,9.2387,216100.0],["2016-04-11",9.3036,9.4518,9.1831,9.2758,138100.0],["2016-04-12",9.2387,9.3128,9.109,9.1646,115800.0],["2016-04-13",9.2387,9.5538,9.2294,9.5445,145900.0],["2016-04-14",9.5167,9.5167,9.3499,9.4611,148000.0],["2016-04-15",9.4055,9.5445,9.3592,9.4426,103200.0],["2016-04-18",9.4426,9.526,9.2758,9.4704,118700.0],["2016-04-19",9.5445,9.5445,9.3314,9.4055,148200.0],["2016-04-20",9.3777,9.3962,9.248,9.248,94500.0],["2016-04-21",9.2758,9.4055,9.2665,9.3406,210300.0],["2016-04-22",9.3128,9.3962,9.1924,9.3221,231700.0],["2016-04-25",9.3036,9.3684,9.1275,9.2387,179600.0],["2016-04-26",9.3036,9.4704,9.2016,9.4704,166000.0],["2016-04-27",9.4611,9.6742,9.3221,9.4518,186200.0],["2016-04-28",9.4148,9.5816,9.0626,9.1553,230900.0],["2016-04-29",9.248,9.248,8.4418,8.7661,665100.0],["2016-05-02",8.8032,8.8402,8.6086,8.7846,572900.0],["2016-05-03",8.6734,9.2109,8.6734,9.1738,445200.0],["2016-05-04",9.0812,9.248,8.8495,8.868,303500.0],["2016-05-05",8.9329,8.9329,8.729,8.7383,173700.0],["2016-05-06",8.6734,8.7198,8.553,8.6456,219200.0],["2016-05-09",8.6456,8.868,8.5808,8.6549,220300.0],["2016-05-10",8.6549,8.7846,8.5715,8.7754,235100.0],["2016-05-11",8.7476,8.7754,8.5715,8.5808,259700.0],["2016-05-12",8.5715,8.7383,8.3954,8.5808,401200.0],["2016-05-13",8.5622,8.6364,8.4788,8.553,158100.0],["2016-05-16",8.5715,8.6827,8.5252,8.553,242400.0],["2016-05-17",8.5715,8.6734,8.3306,8.4881,319500.0],["2016-05-18",8.4603,8.8124,8.4603,8.8124,308400.0],["2016-05-19",8.7754,8.9236,8.7383,8.8866,548800.0],["2016-05-20",8.9978,9.3314,8.97,9.2943,330700.0],["2016-05-23",9.3406,9.4889,9.2665,9.3962,226200.0],["2016-05-24",9.4611,9.7484,9.4611,9.7484,214000.0],["2016-05-25",9.8132,9.8966,9.6835,9.8874,352800.0],["2016-05-26",9.9337,10.0727,9.8503,10.0634,253200.0],["2016-05-27",10.1098,10.2487,10.0634,10.2302,210800.0],["2016-05-31",10.1931,10.2858,10.0542,10.1746,409900.0],["2016-06-01",10.025,10.5393,10.025,10.53,628200.0],["2016-06-02",10.5767,10.9134,10.2962,10.904,508000.0],["2016-06-03",10.9508,10.9508,10.6796,10.7825,561900.0],["2016-06-06",10.8292,10.9134,10.6235,10.8947,363300.0],["2016-06-07",10.8947,10.9695,10.7077,10.8947,324600.0],["2016-06-08",10.8853,10.9228,10.7731,10.904,144900.0],["2016-06-09",10.8573,10.9882,10.7825,10.9789,160800.0],["2016-06-10",10.8199,10.904,10.4178,10.8479,239100.0],["2016-06-13",10.717,10.904,10.717,10.7544,224900.0],["2016-06-14",10.7264,10.9134,10.6328,10.8292,357100.0],["2016-06-15",10.904,10.904,10.7357,10.7544,291200.0],["2016-06-16",10.6516,10.8479,10.558,10.8292,324300.0],["2016-06-17",10.8012,10.8479,10.6516,10.7638,550600.0],["2016-06-20",10.8853,11.1565,10.8105,10.876,132700.0],["2016-06-21",10.876,10.9789,10.8199,10.9602,156100.0],["2016-06-22",10.9508,11.063,10.876,10.876,98100.0],["2016-06-23",11.0163,11.2033,10.9228,11.1285,278400.0],["2016-06-24",10.6329,10.9321,10.5954,10.6329,509100.0],["2016-06-27",10.53,10.5861,10.0998,10.1372,358300.0],["2016-06-28",10.2494,10.4178,10.1746,10.212,296400.0],["2016-06-29",10.3617,10.3617,10.1653,10.2494,333300.0],["2016-06-30",10.3617,10.7264,10.2494,10.4926,780400.0],["2016-07-01",10.1653,10.5393,10.1653,10.4832,315600.0],["2016-07-05",10.3429,10.4552,10.212,10.3336,195900.0],["2016-07-06",10.2681,10.3897,10.1185,10.3336,185400.0],["2016-07-07",10.3616,10.53,10.2307,10.4271,319600.0],["2016-07-08",10.5487,10.8199,10.5487,10.8012,206200.0],["2016-07-11",10.8386,11.0537,10.8292,11.0256,317200.0],["2016-07-12",11.0724,11.3997,11.035,11.3623,280400.0],["2016-07-13",11.3903,11.409,11.2501,11.3155,386600.0],["2016-07-14",11.4464,11.4932,11.2968,11.3062,291600.0],["2016-07-15",11.3716,11.3716,11.222,11.3249,347300.0],["2016-07-18",11.3716,11.5119,11.3155,11.381,313500.0],["2016-07-19",11.381,11.6148,11.3062,11.409,486600.0],["2016-07-20",11.4745,11.8766,11.4371,11.8392,337500.0],["2016-07-21",11.8299,11.8953,11.755,11.8018,242800.0],["2016-07-22",11.7644,11.7831,11.6896,11.7738,161500.0],["2016-07-25",11.6802,11.8486,11.6802,11.8205,204400.0],["2016-07-26",11.7925,12.1011,11.7925,12.0637,200600.0],["2016-07-27",12.1104,12.1291,11.9421,12.1198,314000.0],["2016-07-28",11.9701,12.2413,11.9327,12.1104,257100.0],["2016-07-29",12.3442,12.3442,11.6148,11.7176,599500.0],["2016-08-01",11.5774,11.7363,11.568,11.6335,431800.0],["2016-08-02",11.5961,11.6709,11.4558,11.4651,308500.0],["2016-08-03",11.4277,11.5774,11.3623,11.54,267500.0],["2016-08-04",11.4932,11.5774,11.4558,11.4745,106700.0],["2016-08-05",11.5026,11.7551,11.3716,11.7363,194100.0],["2016-08-08",11.7457,11.7925,11.6615,11.7176,159900.0],["2016-08-09",11.6615,11.727,11.4371,11.54,267400.0],["2016-08-10",11.5867,11.5867,11.3062,11.4277,189600.0],["2016-08-11",11.4651,11.5306,11.3716,11.4558,178900.0],["2016-08-12",11.4464,11.5026,11.3716,11.4464,146200.0],["2016-08-15",11.4464,11.6054,11.4464,11.5493,179600.0],["2016-08-16",11.6522,11.6802,11.4932,11.5026,148700.0],["2016-08-17",11.5026,11.5026,11.3062,11.5026,300200.0],["2016-08-18",11.5026,11.5867,11.4745,11.5493,179000.0],["2016-08-19",11.5774,12.1104,11.5774,11.9795,336700.0],["2016-08-22",11.9047,12.045,11.7176,12.0356,219200.0],["2016-08-23",12.0356,12.1385,11.9701,11.9982,99600.0],["2016-08-24",12.0262,12.0262,11.8392,11.8673,113700.0],["2016-08-25",11.8299,11.9701,11.5961,11.9514,139500.0],["2016-08-26",11.9514,12.0356,11.8205,11.914,125600.0],["2016-08-29",11.8953,12.0075,11.7176,11.886,98100.0],["2016-08-30",11.8299,12.0543,11.7831,11.8766,108900.0],["2016-08-31",11.8389,11.9426,11.7635,11.886,186800.0],["2016-09-01",11.886,12.0369,11.8012,12.0369,142700.0],["2016-09-02",12.0651,12.1405,11.9143,12.084,169100.0],["2016-09-06",12.0274,12.1217,11.9143,11.9897,94900.0],["2016-09-07",11.952,12.1782,11.9143,12.1688,194400.0],["2016-09-08",12.1123,12.1311,11.9803,12.0463,172500.0],["2016-09-09",11.9897,12.084,11.5844,11.6221,243800.0],["2016-09-12",11.6033,11.8389,11.3582,11.8389,192200.0],["2016-09-13",11.6881,11.7918,11.5656,11.641,159100.0],["2016-09-14",11.7824,11.9803,11.7824,11.8483,210100.0],["2016-09-15",11.8483,12.1028,11.5184,12.0934,364900.0],["2016-09-16",12.1123,12.1123,11.8389,12.0463,661100.0],["2016-09-19",12.0746,12.3008,12.0746,12.2348,218700.0],["2016-09-20",12.3008,12.4327,12.1688,12.3008,293900.0],["2016-09-21",12.3008,12.6024,12.3008,12.5176,464300.0],["2016-09-22",12.6307,13.1585,12.6213,13.1585,462000.0],["2016-09-23",13.0831,13.0926,12.8663,12.9135,245000.0],["2016-09-26",12.7909,12.8946,12.659,12.6684,204500.0],["2016-09-27",12.6872,12.7627,12.6024,12.659,310100.0],["2016-09-28",12.6778,12.9229,12.6778,12.8852,456900.0],["2016-09-29",12.8758,12.904,12.659,12.7532,231000.0],["2016-09-30",12.7815,12.8663,12.6684,12.8286,380500.0],["2016-10-03",12.8098,12.8381,12.7155,12.7627,189200.0],["2016-10-04",12.7721,12.8852,12.659,12.7627,124500.0],["2016-10-05",12.7532,12.9606,12.593,12.8098,192800.0],["2016-10-06",12.8286,13.0454,12.7344,12.9606,209900.0],["2016-10-07",12.9606,12.9606,12.7532,12.8663,197500.0],["2016-10-10",12.97,13.0643,12.9512,12.9606,123300.0],["2016-10-11",12.9512,12.9512,12.461,12.4987,120000.0],["2016-10-12",12.9889,13.0266,12.5459,12.7721,285200.0],["2016-10-13",12.593,12.7344,12.4327,12.5836,302600.0],["2016-10-14",12.6872,12.8569,12.6495,12.659,134900.0],["2016-10-17",12.593,12.7155,12.5082,12.527,147200.0],["2016-10-18",12.5836,12.6684,12.461,12.5364,220700.0],["2016-10-19",12.4893,12.6684,12.4233,12.527,165500.0],["2016-10-20",12.527,12.527,12.2819,12.3479,250200.0],["2016-10-21",12.3102,12.4327,12.2254,12.395,280400.0],["2016-10-24",12.527,12.6213,12.4987,12.593,236700.0],["2016-10-25",12.5741,12.6307,12.4327,12.6024,197900.0],["2016-10-26",12.5176,12.6307,12.3479,12.3573,178500.0],["2016-10-27",12.4987,12.6307,12.4516,12.4516,212400.0],["2016-10-28",12.5082,12.5553,12.216,12.2537,151600.0],["2016-10-31",12.2537,12.2819,12.2065,12.2819,289400.0],["2016-11-01",12.2442,12.3573,12.0651,12.1594,224800.0],["2016-11-02",12.1971,12.2914,12.0934,12.15,236100.0],["2016-11-03",12.2065,12.216,11.9803,12.15,169200.0],["2016-11-04",12.216,12.3291,12.0651,12.15,207900.0],["2016-11-07",12.3196,12.7815,12.2065,12.7438,554000.0],["2016-11-08",12.6778,12.8569,12.5647,12.7627,139400.0],["2016-11-09",12.5836,13.1868,12.461,13.1303,405700.0],["2016-11-10",14.3745,14.3745,13.3282,13.3659,898100.0],["2016-11-11",13.3942,14.1388,13.3659,14.1388,1397400.0],["2016-11-14",14.0446,14.6478,13.9503,14.5724,1127600.0],["2016-11-15",14.5253,14.7515,14.3745,14.6667,609800.0],["2016-11-16",14.6573,14.8741,14.1954,14.497,888000.0],["2016-11-17",14.6196,14.8929,14.5536,14.8646,460900.0],["2016-11-18",14.8741,15.1851,14.7232,15.1286,544000.0],["2016-11-21",15.0343,15.3076,14.695,15.3076,632400.0],["2016-11-22",15.4302,15.6187,15.3642,15.515,324300.0],["2016-11-23",15.4679,15.5904,15.2982,15.581,249200.0],["2016-11-25",15.6847,15.8449,15.2982,15.7035,226400.0],["2016-11-28",15.7035,15.8449,15.3736,15.7601,675600.0],["2016-11-29",15.8166,15.8732,15.5527,15.6941,831300.0],["2016-11-30",15.8743,15.8743,15.457,15.457,497500.0],["2016-12-01",15.5045,15.6657,14.5941,14.6794,524300.0],["2016-12-02",14.6225,15.1251,14.5467,14.8881,869200.0],["2016-12-05",15.0682,15.2105,14.7743,15.1915,605800.0],["2016-12-06",15.3432,15.6277,15.201,15.5898,476500.0],["2016-12-07",15.476,15.7889,15.3243,15.751,387900.0],["2016-12-08",15.7889,16.1303,15.6562,16.045,362500.0],["2016-12-09",15.9312,16.0639,15.6372,15.8648,399500.0],["2016-12-12",15.9976,15.9976,15.5708,15.77,254000.0],["2016-12-13",15.8269,15.9501,15.5708,15.732,317900.0],["2016-12-14",15.6277,15.9217,15.5329,15.6372,223200.0],["2016-12-15",15.6372,16.0355,15.5993,15.8553,392900.0],["2016-12-16",15.9122,16.007,15.5424,15.5803,1379300.0],["2016-12-19",15.5329,15.9312,15.5329,15.7984,357900.0],["2016-12-20",15.7984,16.007,15.77,15.8553,383400.0],["2016-12-21",15.8363,16.0639,15.8079,15.9217,156200.0],["2016-12-22",15.9312,16.7183,15.8553,16.5381,1474700.0],["2016-12-23",16.7088,16.7372,16.32,16.6234,607600.0],["2016-12-27",16.8605,17.0502,16.6803,16.8795,263300.0],["2016-12-28",16.9838,17.0407,16.4338,16.4812,222500.0],["2016-12-29",16.4907,16.595,16.2631,16.4433,146600.0],["2016-12-30",16.4243,16.4622,16.1683,16.1872,292100.0],["2017-01-03",15.9312,16.2346,15.6751,15.8174,472500.0],["2017-01-04",15.8458,16.1114,15.6562,16.0639,462000.0],["2017-01-05",16.0734,16.1777,15.8174,15.9976,378100.0],["2017-01-06",16.007,16.1967,15.9312,15.9881,353100.0],["2017-01-09",16.3105,16.5286,16.0639,16.1019,694600.0],["2017-01-10",16.2536,16.5286,16.1303,16.32,450300.0],["2017-01-11",16.4717,16.5855,16.2157,16.5286,360000.0],["2017-01-12",16.5001,16.5001,16.0355,16.2441,222700.0],["2017-01-13",16.2726,16.7467,16.2726,16.3958,360000.0],["2017-01-17",16.3579,16.3579,15.8743,16.0165,372100.0],["2017-01-18",16.045,16.4338,15.8932,16.4148,415200.0],["2017-01-19",16.3958,16.4527,15.9501,15.9881,241800.0],["2017-01-20",16.026,16.2441,16.007,16.0829,249800.0],["2017-01-23",16.0355,16.1967,15.9217,16.045,171400.0],["2017-01-24",16.0734,16.3958,16.007,16.3484,295300.0],["2017-01-25",16.4053,16.6045,16.3484,16.557,227500.0],["2017-01-26",16.4717,16.6234,16.3864,16.4527,178500.0],["2017-01-27",16.5286,16.7657,16.4622,16.7562,307900.0],["2017-01-30",16.6708,16.6708,16.1303,16.32,362100.0],["2017-01-31",16.32,16.5476,16.1493,16.5191,367700.0],["2017-02-01",16.6803,16.87,16.6329,16.7752,357700.0],["2017-02-02",17.0691,19.895,17.0691,19.3071,3728700.0],["2017-02-03",18.9372,19.8097,18.9372,19.6769,1214500.0],["2017-02-06",19.6959,20.1036,19.4114,19.9235,961900.0],["2017-02-07",20.151,20.3217,19.7907,19.914,644800.0],["2017-02-08",19.876,19.9045,19.3166,19.601,516900.0],["2017-02-09",19.6105,19.895,19.4872,19.8666,591000.0],["2017-02-10",19.9614,20.0847,19.7148,20.0467,587600.0],["2017-02-13",19.8666,20.6442,19.8476,20.3786,790300.0],["2017-02-14",20.4166,20.7105,19.9804,20.464,534900.0],["2017-02-15",20.3691,20.6347,20.1416,20.6252,463600.0],["2017-02-16",20.6821,20.7674,20.4166,20.5588,383600.0],["2017-02-17",20.4545,20.5778,20.2648,20.3028,387300.0],["2017-02-21",20.3312,20.7959,20.3123,20.5304,499400.0],["2017-02-22",20.4735,20.6442,20.3407,20.6062,272700.0],["2017-02-23",20.6252,20.6252,20.1226,20.3881,419400.0],["2017-02-24",20.1605,20.8812,20.1036,20.6821,527000.0],["2017-02-27",20.6442,20.7485,20.1605,20.5778,575600.0],["2017-02-28",20.5304,20.5778,19.7148,19.7812,704100.0],["2017-03-01",20.1433,20.3434,19.886,20.2481,412500.0],["2017-03-02",20.2291,20.3815,20.0385,20.1242,383300.0],["2017-03-03",20.1338,20.2672,19.8098,19.9146,549200.0],["2017-03-06",19.7812,19.9337,19.5621,19.8098,521900.0],["2017-03-07",19.8765,19.9432,19.7145,19.7336,433000.0],["2017-03-08",19.8003,19.9813,19.6669,19.6669,328600.0],["2017-03-09",19.6764,19.8384,19.5144,19.5621,357400.0],["2017-03-10",19.7907,20.0004,19.6955,19.8574,286400.0],["2017-03-13",19.8003,20.0575,19.6764,19.9908,387300.0],["2017-03-14",19.8956,19.8956,19.5716,19.724,583600.0],["2017-03-15",19.8384,20.0861,19.7622,19.9908,543700.0],["2017-03-16",20.0671,20.372,19.9146,20.2672,377900.0],["2017-03-17",20.2005,20.8865,20.1719,20.8294,1017700.0],["2017-03-20",20.9056,21.1343,20.4959,20.8579,564300.0],["2017-03-21",20.9246,21.058,20.0099,20.0385,435200.0],["2017-03-22",20.0099,20.0957,19.6573,20.0099,516300.0],["2017-03-23",20.0099,20.2195,19.7526,20.0004,860200.0],["2017-03-24",20.1719,20.4673,19.9527,20.1052,855000.0],["2017-03-27",19.9623,20.5626,19.724,20.4959,525200.0],["2017-03-28",20.4196,20.5244,20.0671,20.0861,467300.0],["2017-03-29",20.0194,20.2672,19.8574,20.1814,788400.0],["2017-03-30",20.2195,21.1628,20.2195,21.1152,817500.0],["2017-03-31",21.201,21.4963,20.9627,21.3439,956000.0],["2017-04-03",21.4868,21.7346,20.9151,20.9151,592600.0],["2017-04-04",20.9151,21.1057,20.6864,20.7817,559200.0],["2017-04-05",20.877,20.9818,20.0385,20.1433,688200.0],["2017-04-06",20.1433,20.7817,19.8574,20.6674,661900.0],["2017-04-07",20.5816,21.0199,20.4006,20.9818,778500.0],["2017-04-10",21.058,21.3344,20.7531,20.8294,418600.0],["2017-04-11",20.7245,20.9342,20.3053,20.7627,750900.0],["2017-04-12",20.7341,21.039,20.6293,20.6864,613900.0],["2017-04-13",20.6388,20.9723,20.2291,20.2862,364800.0],["2017-04-17",20.3434,20.6864,20.1719,20.6578,314800.0],["2017-04-18",20.4482,20.8389,20.4482,20.7817,288400.0],["2017-04-19",21.039,21.4487,20.9437,21.2867,455700.0],["2017-04-20",21.4201,21.868,21.2867,21.8584,490900.0],["2017-04-21",21.7822,22.0299,21.3534,21.9823,720000.0],["2017-04-24",22.392,22.5159,21.9632,22.4301,687000.0],["2017-04-25",22.6588,22.8589,22.3158,22.7446,513600.0],["2017-04-26",22.7351,22.9923,22.392,22.716,688900.0],["2017-04-27",22.9447,23.7737,22.9447,23.6307,1089900.0],["2017-04-28",24.2501,24.4788,23.5736,24.069,1201000.0],["2017-05-01",24.3263,25.8128,24.2215,25.7937,1282700.0],["2017-05-02",25.8699,25.9176,24.7075,24.8504,1194100.0],["2017-05-03",24.6217,25.1362,24.1929,25.041,1112400.0],["2017-05-04",25.0886,25.2029,24.8218,25.1172,454300.0],["2017-05-05",25.222,25.3459,24.6503,25.06,491000.0],["2017-05-08",24.898,25.2029,24.6503,24.6979,543400.0],["2017-05-09",24.6217,25.8128,24.4025,25.4126,860100.0],["2017-05-10",25.5269,26.6322,25.3173,26.4035,1192900.0],["2017-05-11",26.3178,26.575,26.0415,26.3464,550100.0],["2017-05-12",26.2987,26.6799,26.0033,26.3845,428200.0],["2017-05-15",26.6227,27.3183,26.5941,27.0038,508900.0],["2017-05-16",27.223,27.6422,26.9848,27.4612,561500.0],["2017-05-17",27.061,27.1944,25.403,25.4507,973200.0],["2017-05-18",25.403,26.1558,23.9166,26.051,1147500.0],["2017-05-19",26.2987,26.6703,25.6698,25.7651,925300.0],["2017-05-22",25.9557,26.2892,25.5079,26.232,446000.0],["2017-05-23",26.375,26.5179,25.7365,26.2797,336800.0],["2017-05-24",26.4798,26.6322,25.8604,26.0033,392300.0],["2017-05-25",26.1272,26.2416,25.8699,26.0605,427400.0],["2017-05-26",26.051,26.4417,25.8223,26.4131,452100.0],["2017-05-30",26.4417,26.5751,25.9748,26.2987,401400.0],["2017-05-31",26.3657,26.6047,25.8493,26.3465,596600.0],["2017-06-01",26.4996,26.7769,26.0979,26.7673,353500.0],["2017-06-02",26.7673,27.2359,26.4804,26.9108,447100.0],["2017-06-05",26.9777,27.5898,26.8151,27.2263,424000.0],["2017-06-06",27.1498,27.9149,26.9681,27.2933,403800.0],["2017-06-07",27.3315,27.7332,27.2359,27.5611,484200.0],["2017-06-08",27.6376,28.3452,27.4463,28.307,541100.0],["2017-06-09",28.4696,28.9095,25.4285,25.8684,1395500.0],["2017-06-12",25.2755,25.6293,24.1661,25.352,1233500.0],["2017-06-13",25.6197,26.4422,25.3137,25.6771,593300.0],["2017-06-14",25.6867,25.9353,24.0609,24.5104,704000.0],["2017-06-15",23.9079,24.2809,23.2768,23.8697,981900.0],["2017-06-16",23.6784,24.4148,23.4489,23.7262,1170100.0],["2017-06-19",24.0801,24.7112,24.0131,24.367,701900.0],["2017-06-20",24.4243,24.673,23.8123,23.9079,540300.0],["2017-06-21",23.9462,24.6443,23.9462,24.214,447700.0],["2017-06-22",24.1279,24.2522,23.5445,23.8027,404500.0],["2017-06-23",23.8123,24.2522,23.535,24.1088,3149400.0],["2017-06-26",24.3287,24.52,23.6784,23.7358,423800.0],["2017-06-27",23.6689,23.7071,22.3204,22.3396,1202200.0],["2017-06-28",22.4256,23.0855,22.2726,22.856,1332400.0],["2017-06-29",22.6552,22.8942,20.7616,21.2207,1540300.0],["2017-06-30",21.3259,21.7467,20.666,20.7425,1515000.0],["2017-07-03",20.8955,21.2876,20.7425,20.8286,637200.0],["2017-07-05",20.972,21.4693,20.8477,21.3928,859700.0],["2017-07-06",21.2781,21.6223,21.1729,21.3737,638700.0],["2017-07-07",21.5171,22.2631,21.5171,22.1866,734600.0],["2017-07-10",22.2153,22.7795,21.957,22.6456,840000.0],["2017-07-11",22.7508,23.4585,22.6934,23.3724,1050400.0],["2017-07-12",23.6497,23.9079,23.382,23.7262,798500.0],["2017-07-13",23.7167,23.9079,23.2481,23.6975,700100.0],["2017-07-14",23.7167,23.9462,23.4106,23.7932,437900.0],["2017-07-17",23.7071,23.8792,23.3533,23.8027,467000.0],["2017-07-18",23.6306,24.0514,23.5254,23.9557,445900.0],["2017-07-19",24.1279,24.7591,24.1088,24.6156,533400.0],["2017-07-20",24.673,24.7686,24.0992,24.6921,446700.0],["2017-07-21",24.7112,24.9121,24.4148,24.5582,444000.0],["2017-07-24",24.5582,24.8547,24.4722,24.7495,324100.0],["2017-07-25",24.7686,24.8642,24.3,24.6921,387000.0],["2017-07-26",24.8642,25.2276,24.6347,24.8738,334400.0],["2017-07-27",25.0651,25.0842,23.8123,24.367,649100.0],["2017-07-28",24.2044,24.3957,23.6497,23.7167,423100.0],["2017-07-31",23.6975,23.841,23.2768,23.4872,346800.0],["2017-08-01",23.5828,23.7262,23.2672,23.6402,486800.0],["2017-08-02",23.8697,23.8697,22.2344,22.5882,451500.0],["2017-08-03",22.6265,23.3246,21.6415,21.7275,1132400.0],["2017-08-04",21.7275,22.0335,21.4215,21.6128,942400.0],["2017-08-07",22.397,24.0036,21.8614,23.8506,1209100.0],["2017-08-08",23.841,23.8984,23.1811,23.4298,747700.0],["2017-08-09",23.0281,23.8123,22.8177,23.7262,574000.0],["2017-08-10",23.5254,23.6688,22.856,22.9325,541700.0],["2017-08-11",23.0855,23.7167,23.0186,23.6784,443800.0],["2017-08-14",24.0418,24.3,23.7071,24.147,508500.0],["2017-08-15",24.2235,24.4817,23.9557,24.0514,512200.0],["2017-08-16",24.1183,24.4052,23.7549,24.147,368200.0],["2017-08-17",23.9557,24.147,23.315,23.3533,605500.0],["2017-08-18",23.3054,23.8984,23.2959,23.8601,705800.0],["2017-08-21",23.8314,23.8314,23.1333,23.468,452900.0],["2017-08-22",23.7454,24.4339,23.6115,24.4243,331900.0],["2017-08-23",24.0801,24.3096,23.8314,24.1566,378500.0],["2017-08-24",24.2618,24.3383,23.774,23.9749,261900.0],["2017-08-25",24.147,24.147,23.4489,23.6784,295500.0],["2017-08-28",23.7645,24.1661,23.621,24.0992,438700.0],["2017-08-29",23.6975,24.4339,23.6593,24.3478,456700.0],["2017-08-30",24.4722,24.9694,24.4339,24.8738,398800.0],["2017-08-31",25.0077,25.1416,24.7112,24.9312,408400.0],["2017-09-01",24.9981,25.2468,24.8834,25.1894,352500.0],["2017-09-05",25.0555,25.1225,24.2331,24.7877,712800.0],["2017-09-06",24.9312,24.9312,24.4243,24.6634,573100.0],["2017-09-07",24.8266,26.2475,24.6442,26.1419,801400.0],["2017-09-08",26.0747,26.1419,24.8266,24.9034,684300.0],["2017-09-11",25.2106,25.9115,25.1818,25.7675,448600.0],["2017-09-12",25.9019,25.9019,25.2298,25.7483,413300.0],["2017-09-13",25.8923,26.9675,25.6619,26.6123,752500.0],["2017-09-14",26.5163,27.8219,26.4491,27.4475,1032100.0],["2017-09-15",27.4571,28.0716,27.3323,27.3899,1327900.0],["2017-09-18",26.5259,27.918,26.2283,27.5531,1101900.0],["2017-09-19",27.5915,28.1484,27.4091,27.7451,884600.0],["2017-09-20",27.8316,27.8316,27.0539,27.2075,580500.0],["2017-09-21",27.1691,27.4283,26.7371,27.1787,656900.0],["2017-09-22",27.0155,28.0332,27.0059,27.9948,478600.0],["2017-09-25",27.87,27.8892,27.1787,27.4859,781700.0],["2017-09-26",27.6971,27.8316,26.7947,26.8043,530700.0],["2017-09-27",27.1211,28.3308,27.1211,28.0524,1100000.0],["2017-09-28",28.1292,28.9644,27.8412,28.8684,543300.0],["2017-09-29",29.0412,29.2044,28.4268,29.1468,641000.0],["2017-10-02",29.3292,30.4813,29.262,29.9724,892000.0],["2017-10-03",29.886,30.0108,28.4748,29.3676,852100.0],["2017-10-04",29.2236,29.9244,29.2236,29.7228,699300.0],["2017-10-05",29.8092,29.8092,28.7052,28.83,584000.0],["2017-10-06",28.686,28.8972,28.0524,28.8396,990900.0],["2017-10-09",28.8396,29.4156,28.83,29.166,527800.0],["2017-10-10",29.406,29.406,28.446,28.974,339100.0],["2017-10-11",29.0604,29.4924,28.9164,29.1564,431400.0],["2017-10-12",29.1468,30.3949,29.1468,30.0012,838700.0],["2017-10-13",30.1836,30.4813,29.8668,30.4141,524200.0],["2017-10-16",30.5293,30.6637,30.0492,30.6349,418800.0],["2017-10-17",30.7405,31.2877,30.3181,31.0957,762400.0],["2017-10-18",31.3261,31.3837,30.1068,30.8077,591300.0],["2017-10-19",30.5005,30.8653,29.5692,30.6925,496000.0],["2017-10-20",31.0285,31.1821,30.6925,30.7981,480400.0],["2017-10-23",31.0285,31.2109,30.7213,31.0477,367200.0],["2017-10-24",31.2013,31.5181,31.0093,31.2493,380800.0],["2017-10-25",31.0957,31.3261,30.3181,31.1917,536600.0],["2017-10-26",31.2205,31.4797,30.7981,31.4701,482100.0],["2017-10-27",31.8445,32.0269,30.5869,32.0173,631500.0],["2017-10-30",31.9597,32.1229,31.5469,32.0845,927700.0],["2017-10-31",32.3533,33.1598,32.1805,33.0158,806600.0],["2017-11-01",33.3806,33.3806,31.2589,31.7101,844000.0],["2017-11-02",31.6237,32.4397,30.8461,32.3053,776600.0],["2017-11-03",32.5069,33.0062,32.3053,32.7278,808100.0],["2017-11-06",32.9198,33.1982,32.0941,32.6126,620900.0],["2017-11-07",32.4685,32.8622,32.2573,32.5454,628500.0],["2017-11-08",32.8142,33.2174,32.2957,32.891,799700.0],["2017-11-09",32.1613,32.1613,25.009,27.6395,3671700.0],["2017-11-10",27.7163,27.822,25.009,25.2394,2336600.0],["2017-11-13",24.9226,25.8923,24.0778,25.7291,2666500.0],["2017-11-14",25.6139,26.2379,25.2587,25.9307,1130000.0],["2017-11-15",25.4507,25.8827,24.7018,24.7978,1084700.0],["2017-11-16",24.865,26.5067,24.817,26.2379,1718900.0],["2017-11-17",26.3243,26.7275,26.1803,26.3627,1048600.0],["2017-11-20",26.4011,26.7947,26.1899,26.3627,668700.0],["2017-11-21",26.5355,27.8027,26.5355,27.7547,1102800.0],["2017-11-22",27.6395,27.822,26.6987,26.9003,648800.0],["2017-11-24",27.1019,27.5147,27.0539,27.3035,307400.0],["2017-11-27",26.8907,26.9003,26.3243,26.4011,1081800.0],["2017-11-28",26.5739,26.8043,26.0171,26.4491,698700.0],["2017-11-29",26.4587,26.7275,23.473,23.6362,1741300.0],["2017-11-30",24.0218,24.3977,23.6747,23.9928,941300.0],["2017-12-01",23.8097,23.8097,20.966,22.9518,3159500.0],["2017-12-04",23.3084,23.5783,21.4866,21.7276,1509800.0],["2017-12-05",21.6697,23.0193,21.4866,22.1806,1225800.0],["2017-12-06",21.9975,22.4023,21.6601,22.3156,1336800.0],["2017-12-07",22.4794,23.0578,22.4602,23.0289,1051600.0],["2017-12-08",23.2602,23.7229,23.2313,23.5205,1657000.0],["2017-12-11",23.5398,23.9639,22.6529,23.212,1215000.0],["2017-12-12",23.2313,23.6747,22.7397,22.8072,1066100.0],["2017-12-13",22.9229,23.5109,22.7204,22.9325,1152700.0],["2017-12-14",22.9421,23.7904,22.9421,23.3084,1006800.0],["2017-12-15",23.3759,24.1471,23.1349,24.0892,2363200.0],["2017-12-18",24.2049,24.3591,23.9543,24.1567,864600.0],["2017-12-19",24.1374,24.6387,23.8964,23.9254,927100.0],["2017-12-20",24.2049,24.2917,23.7615,23.7904,625300.0],["2017-12-21",24.0989,24.1182,23.5494,23.5687,734400.0],["2017-12-22",23.6555,23.6555,23.1735,23.5205,793300.0],["2017-12-26",23.3566,23.4048,22.5855,22.9229,601500.0],["2017-12-27",22.9421,23.4145,22.8361,23.1253,362000.0],["2017-12-28",23.2988,23.3566,23.0192,23.2795,627500.0],["2017-12-29",23.3373,23.9061,22.971,22.9903,742700.0],["2018-01-02",23.1542,23.8386,23.0192,23.7326,870200.0],["2018-01-03",23.8772,24.0892,23.6265,23.9157,545600.0],["2018-01-04",24.0989,24.5519,23.8386,24.4652,733800.0],["2018-01-05",24.629,25.3424,24.4941,25.1785,954300.0],["2018-01-08",25.0725,25.4291,24.7062,25.14,766000.0],["2018-01-09",25.1592,25.3809,24.4073,24.7062,973300.0],["2018-01-10",25.2074,25.2074,23.4241,24.3206,690400.0],["2018-01-11",24.3109,24.899,24.0218,24.7351,603800.0],["2018-01-12",24.8122,25.1399,24.6194,25.0821,600200.0],["2018-01-16",25.3231,25.6798,24.9375,25.1881,937000.0],["2018-01-17",25.6412,26.1521,25.4773,26.1232,665900.0],["2018-01-18",26.0364,26.5377,25.9786,26.5184,610800.0],["2018-01-19",26.6052,27.7908,26.6052,27.7812,1130700.0],["2018-01-22",27.8583,28.2053,27.357,28.186,1148500.0],["2018-01-23",28.1957,28.4945,27.9451,28.4656,1078400.0],["2018-01-24",28.3499,28.4174,27.4149,27.8776,1240600.0],["2018-01-25",28.4367,28.6295,27.6559,27.8101,1284800.0],["2018-01-26",28.1475,28.215,27.7619,28.215,605400.0],["2018-01-29",28.1282,28.1282,27.7041,27.8872,691900.0],["2018-01-30",27.3763,27.8101,26.5955,27.3378,748000.0],["2018-01-31",27.6944,28.0318,26.7883,26.8943,800600.0],["2018-02-01",26.6244,27.5788,26.6244,27.5402,1604900.0],["2018-02-02",28.3017,28.3499,22.9903,25.969,4967300.0],["2018-02-05",25.4388,25.9304,24.0892,24.0989,1589400.0],["2018-02-06",23.3855,24.8797,23.1349,24.3399,1896500.0],["2018-02-07",24.0603,24.5037,23.5783,23.6169,1262800.0],["2018-02-08",23.6073,23.6073,22.4023,22.4601,1587900.0],["2018-02-09",22.865,23.2699,22.0457,22.9518,1127200.0],["2018-02-12",23.2217,23.6458,22.5084,23.5205,1300100.0],["2018-02-13",23.2892,23.8579,23.1349,23.7326,1261900.0],["2018-02-14",23.3952,24.9279,23.3952,24.8026,802600.0],["2018-02-15",25.111,25.699,24.5905,25.6316,909900.0],["2018-02-16",25.4966,25.834,25.0918,25.1689,828300.0],["2018-02-20",25.0821,26.0846,24.87,25.6701,772300.0],["2018-02-21",25.6508,25.9882,25.4484,25.5544,751300.0],["2018-02-22",25.6798,25.6798,24.8315,25.4002,471400.0],["2018-02-23",25.5062,26.1521,25.4581,26.1039,509000.0],["2018-02-26",26.3642,26.6148,26.0075,26.557,384300.0],["2018-02-27",26.4606,26.7787,26.0268,26.0268,462100.0],["2018-02-28",26.2678,26.4413,25.7472,25.7472,462700.0],["2018-03-01",25.873,26.1439,25.2441,25.6602,759500.0],["2018-03-02",25.3505,26.4632,24.5765,26.3568,453000.0],["2018-03-05",26.2601,26.889,25.9311,26.4923,735400.0],["2018-03-06",26.589,27.2857,26.5794,27.1212,987300.0],["2018-03-07",26.8406,27.3341,26.8116,27.2857,908800.0],["2018-03-08",27.3631,27.6147,26.889,27.305,760600.0],["2018-03-09",27.6437,28.1081,27.5856,28.0114,669100.0],["2018-03-12",28.2629,28.6693,28.0598,28.4661,893400.0],["2018-03-13",28.6113,28.9596,28.0888,28.1855,417500.0],["2018-03-14",28.4371,28.65,27.9243,28.35,587200.0],["2018-03-15",28.5339,28.7467,28.2339,28.5822,507000.0],["2018-03-16",28.7274,28.8145,28.4468,28.5532,1015700.0],["2018-03-19",28.3887,28.3887,27.4695,28.2629,437300.0],["2018-03-20",28.2049,28.5726,27.8469,28.4468,491900.0],["2018-03-21",28.3791,29.4434,28.3791,29.1725,535900.0],["2018-03-22",28.7854,29.1338,28.0307,28.1081,524700.0],["2018-03-23",28.2823,28.679,26.8793,26.8793,733700.0],["2018-03-26",27.4986,28.1855,26.6084,28.1468,702700.0],["2018-03-27",28.2823,28.2823,26.4633,26.6858,561100.0],["2018-03-28",26.5987,26.7535,25.486,25.7085,536600.0],["2018-03-29",25.8633,26.6858,25.4666,26.202,558400.0],["2018-04-02",26.0859,26.2988,24.6442,25.0312,458200.0],["2018-04-03",25.3505,25.5344,24.9151,25.4279,370300.0],["2018-04-04",24.7893,25.6698,23.7153,25.5441,511600.0],["2018-04-05",25.8924,25.8924,25.0216,25.3699,396400.0],["2018-04-06",25.0603,25.4957,24.7797,24.8667,579800.0],["2018-04-09",25.157,25.8633,24.8377,24.8571,486100.0],["2018-04-10",25.4086,26.1923,25.2247,25.9601,420000.0],["2018-04-11",25.6795,26.4245,25.6795,25.8537,521300.0],["2018-04-12",26.0278,26.4729,25.9214,26.2601,517500.0],["2018-04-13",26.531,26.7729,26.0375,26.6084,519400.0],["2018-04-16",26.8793,27.0535,26.6374,26.9374,448100.0],["2018-04-17",27.0922,27.6437,27.0728,27.3147,566200.0],["2018-04-18",27.0922,27.0922,26.5019,26.9374,439600.0],["2018-04-19",26.6181,26.7051,25.0603,25.1764,582200.0],["2018-04-20",25.0603,25.544,24.9829,25.0699,409500.0],["2018-04-23",25.157,25.4279,24.7119,24.828,369800.0],["2018-04-24",25.0216,25.2538,24.3249,24.741,517900.0],["2018-04-25",24.7506,25.0119,24.2765,24.7119,417100.0],["2018-04-26",24.9732,25.3505,24.8667,25.1764,263000.0],["2018-04-27",25.3118,25.4183,24.2668,24.3733,437100.0],["2018-04-30",24.3056,24.6636,24.0056,24.0733,814800.0],["2018-05-01",24.0153,24.9345,23.754,24.828,494700.0],["2018-05-02",26.0472,26.8116,25.1086,26.0859,1047700.0],["2018-05-03",26.0182,26.2794,25.3989,26.2117,966000.0],["2018-05-04",26.0859,27.3437,25.8537,27.0825,598300.0],["2018-05-07",27.0922,27.4695,26.8696,27.3437,432500.0],["2018-05-08",27.2276,27.992,27.1502,27.963,513700.0],["2018-05-09",28.0597,28.7177,27.7792,28.679,674500.0],["2018-05-10",28.7564,29.1241,28.7274,29.008,406900.0],["2018-05-11",28.979,29.1047,28.2726,28.6016,612600.0],["2018-05-14",28.8435,29.366,28.3597,28.4758,611800.0],["2018-05-15",28.2146,28.292,27.8566,28.0598,480900.0],["2018-05-16",28.1565,28.9112,28.0598,28.7274,431500.0],["2018-05-17",28.6984,29.1434,28.3694,28.7371,554300.0],["2018-05-18",28.3403,28.4178,27.7985,28.0791,627000.0],["2018-05-21",28.4565,28.8241,28.1275,28.7467,597700.0],["2018-05-22",28.8822,29.6466,28.8338,28.8435,553400.0],["2018-05-23",28.6887,29.6079,28.5726,29.5982,664800.0],["2018-05-24",29.6853,30.2174,29.5111,30.1787,549400.0],["2018-05-25",30.1207,31.0689,30.0046,30.8464,638100.0],["2018-05-29",30.7109,31.3689,30.6238,31.185,671600.0],["2018-05-30",31.2915,32.3848,31.1753,31.6495,970700.0],["2018-05-31",31.6883,32.125,31.6398,31.7174,811500.0],["2018-06-01",32.125,32.6006,31.9406,32.5521,784500.0],["2018-06-04",32.7171,32.9403,32.1153,32.2706,527400.0],["2018-06-05",32.3677,32.8918,32.0571,32.6491,578400.0],["2018-06-06",32.6977,32.7656,32.29,32.6491,421900.0],["2018-06-07",32.3774,32.3774,30.543,30.9798,840500.0],["2018-06-08",30.708,30.8827,29.9316,30.6498,958200.0],["2018-06-11",30.6498,31.038,30.1645,30.9798,663200.0],["2018-06-12",31.1254,32.0862,30.5916,31.4651,512200.0],["2018-06-13",31.5524,32.8238,31.5524,32.4744,792800.0],["2018-06-14",32.6394,33.9691,32.6394,33.6682,981400.0],["2018-06-15",33.5517,35.3764,33.4838,35.289,2446600.0],["2018-06-18",35.1143,35.2599,32.8529,34.0176,1082200.0],["2018-06-19",33.5711,33.9011,32.6394,33.7847,696500.0],["2018-06-20",34.0079,34.4738,33.5711,33.9885,604900.0],["2018-06-21",34.1923,34.3282,33.2703,33.4256,498600.0],["2018-06-22",33.4353,33.445,32.3483,32.6976,1000400.0],["2018-06-25",32.4841,32.6006,30.8245,31.368,787200.0],["2018-06-26",31.5718,32.1153,31.3486,31.698,507000.0],["2018-06-27",31.8533,32.2124,30.9992,31.0768,804000.0],["2018-06-28",31.0089,31.3389,30.3295,31.0477,650200.0],["2018-06-29",31.4262,32.0183,31.3971,31.6592,1136300.0],["2018-07-02",31.2321,32.3191,30.9895,32.2997,457400.0],["2018-07-03",32.3677,32.7268,31.7562,31.7756,226600.0],["2018-07-05",32.125,32.8335,32.125,32.7074,780800.0],["2018-07-06",32.7268,33.4838,32.4259,33.3964,515700.0],["2018-07-09",33.8138,34.1535,33.3285,34.1438,499000.0],["2018-07-10",34.2311,34.532,33.9691,34.3185,581900.0],["2018-07-11",33.8914,34.037,30.9992,31.1351,2107100.0],["2018-07-12",31.2418,31.8824,31.2127,31.5427,731800.0],["2018-07-13",31.7659,31.9989,31.0768,31.2515,729700.0],["2018-07-16",31.2515,31.4456,30.9895,31.203,410000.0],["2018-07-17",31.038,31.63,31.038,31.4651,573500.0],["2018-07-18",31.9212,32.1736,31.5815,31.795,645200.0],["2018-07-19",31.7465,31.7465,31.0574,31.4748,564600.0],["2018-07-20",31.4262,31.4262,30.9021,31.1642,582800.0],["2018-07-23",31.0283,31.0671,29.9995,30.6304,637500.0],["2018-07-24",30.9895,31.2321,29.6987,29.7278,497000.0],["2018-07-25",29.7084,29.951,28.7572,29.2134,729900.0],["2018-07-26",29.1163,29.9898,28.9222,29.6793,575400.0],["2018-07-27",30.0869,30.6207,29.6307,30.1548,580800.0],["2018-07-30",30.2713,30.3198,29.2425,29.3202,392600.0],["2018-07-31",29.5143,30.1742,29.3978,29.6793,466900.0],["2018-08-01",29.6501,30.0092,29.3493,29.7084,296600.0],["2018-08-02",29.4754,30.3975,29.4754,30.378,389900.0],["2018-08-03",30.5139,31.0186,29.951,30.8536,983700.0],["2018-08-06",30.9118,31.3098,30.5042,30.6207,786000.0],["2018-08-07",28.534,29.524,27.4276,28.6311,1900200.0],["2018-08-08",28.4855,29.0096,27.9905,28.9416,699700.0],["2018-08-09",28.9513,29.3396,28.2914,29.0969,567400.0],["2018-08-10",28.699,29.3202,28.5243,29.0678,546300.0],["2018-08-13",29.0969,29.3105,28.7475,28.7864,383000.0],["2018-08-14",29.0387,29.5919,28.4661,28.6796,446400.0],["2018-08-15",28.5631,28.7864,28.0584,28.272,387400.0],["2018-08-16",28.5146,28.6408,28.0973,28.107,542100.0],["2018-08-17",27.9905,28.2429,27.4082,28.1846,608900.0],["2018-08-20",28.2429,28.2429,27.7091,27.8643,437300.0],["2018-08-21",27.9614,28.5631,27.8546,28.437,380000.0],["2018-08-22",28.3496,28.7767,28.1943,28.6796,241700.0],["2018-08-23",28.6796,28.7864,28.3399,28.5243,223100.0],["2018-08-24",28.7572,29.1649,28.3787,28.7767,230400.0],["2018-08-27",28.9028,29.4851,28.8446,29.359,263600.0],["2018-08-28",34.5708,38.5792,33.9205,38.4336,8346200.0],["2018-08-29",38.4724,38.5306,36.5313,37.463,1983800.0],["2018-08-30",37.6765,38.1133,37.1622,37.861,624700.0],["2018-08-31",37.0554,38.4239,36.9098,38.2492,761600.0],["2018-09-04",38.5112,38.5112,37.3369,37.8415,698400.0],["2018-09-05",37.8415,38.2589,37.2107,37.7251,863300.0],["2018-09-06",37.7445,37.7445,35.2146,35.2535,858900.0],["2018-09-07",35.3119,36.3044,34.9032,35.1368,806900.0],["2018-09-10",35.4871,36.2168,34.5919,34.8935,545800.0],["2018-09-11",34.7573,35.0395,34.3389,34.5821,474200.0],["2018-09-12",34.2416,34.2416,32.7723,32.8112,955300.0],["2018-09-13",33.1226,34.3486,33.0058,33.9788,1005700.0],["2018-09-14",34.0178,34.6989,33.4242,33.9788,841800.0],["2018-09-17",33.8523,34.2902,33.1615,33.7453,449700.0],["2018-09-18",33.9107,34.3778,33.5215,34.3291,714700.0],["2018-09-19",34.3291,34.8935,33.5799,33.7258,527500.0],["2018-09-20",33.9107,34.3486,33.1907,33.6285,612900.0],["2018-09-21",33.4923,34.1345,33.2588,33.2977,1093600.0],["2018-09-24",33.142,33.541,32.6166,33.2199,477500.0],["2018-09-25",33.2199,33.2199,31.2543,31.2738,876900.0],["2018-09-26",32.7333,33.8329,32.169,32.8793,1136900.0],["2018-09-27",32.9182,33.9107,32.7528,33.5993,670100.0],["2018-09-28",33.4923,34.2124,33.1517,34.0859,621500.0],["2018-10-01",34.5529,34.9714,33.2588,33.541,592500.0],["2018-10-02",33.2588,34.0761,33.2199,33.7842,663800.0],["2018-10-03",34.0567,34.8157,33.8329,34.3389,538500.0],["2018-10-04",34.2318,34.2318,32.8404,33.7356,597100.0],["2018-10-05",33.794,34.1443,31.663,32.1106,802400.0],["2018-10-08",31.9549,32.1787,30.6316,31.1667,639800.0],["2018-10-09",30.9916,31.303,30.4856,31.2154,614300.0],["2018-10-10",30.9137,30.9332,29.425,29.6001,725800.0],["2018-10-11",29.678,30.5926,28.9287,29.0066,959900.0],["2018-10-12",29.9504,29.9699,28.8898,29.4542,634200.0],["2018-10-15",29.5515,29.6098,28.919,29.1428,454400.0],["2018-10-16",29.7266,30.1742,29.2985,29.9699,561300.0],["2018-10-17",30.6218,31.6143,30.6218,31.303,1110200.0],["2018-10-18",31.1959,31.6533,30.4467,31.2446,749600.0],["2018-10-19",31.2251,31.5462,29.7072,29.8726,461500.0],["2018-10-22",30.0672,30.2326,29.4639,30.0283,258700.0],["2018-10-23",29.3666,30.544,28.5298,30.0185,514100.0],["2018-10-24",29.7072,30.4953,28.8314,28.8411,688400.0],["2018-10-25",28.9774,29.8142,28.7536,29.5417,615700.0],["2018-10-26",28.8509,29.8823,28.267,28.919,595900.0],["2018-10-29",29.6488,30.3494,27.9167,28.4617,349400.0],["2018-10-30",28.3935,29.7461,28.1405,29.3763,430600.0],["2018-10-31",29.931,30.5051,29.5612,30.1937,424300.0],["2018-11-01",30.4078,32.023,30.0477,31.6046,462400.0],["2018-11-02",31.6824,32.2565,31.41,32.13,480000.0],["2018-11-05",32.023,32.276,30.4467,31.1083,452600.0],["2018-11-06",30.9332,31.6727,29.9504,31.517,496800.0],["2018-11-07",31.4781,31.9938,31.0305,31.4295,654700.0],["2018-11-08",31.1375,31.2348,29.892,29.9699,534800.0],["2018-11-09",29.785,29.785,28.5492,29.1039,495300.0],["2018-11-12",28.9482,28.9482,26.9437,27.8194,1119400.0],["2018-11-13",28.0432,28.8022,27.5567,28.2087,548200.0],["2018-11-14",28.666,28.8703,27.7416,27.8486,464300.0],["2018-11-15",27.6638,28.8703,27.3135,28.5979,531000.0],["2018-11-16",27.8681,28.4617,27.041,28.0335,1126600.0],["2018-11-19",28.0724,28.2087,25.9901,26.5058,830800.0],["2018-11-20",23.3629,26.895,22.9445,24.7933,1998200.0],["2018-11-21",24.8225,25.6787,23.9564,24.0635,1442800.0],["2018-11-23",24.1413,25.6398,24.044,24.9781,795900.0],["2018-11-26",25.2506,26.6323,24.9879,26.6226,1110900.0],["2018-11-27",26.2723,27.7319,26.1166,27.7124,964900.0],["2018-11-28",27.7027,29.4834,27.5275,29.3374,1313800.0],["2018-11-29",29.3374,30.1256,28.9676,29.892,948700.0],["2018-11-30",29.892,30.4078,29.279,29.5417,1175600.0],["2018-12-03",30.184,30.4953,28.9871,29.5417,585100.0],["2018-12-04",29.2498,29.3471,26.9826,27.4108,732400.0],["2018-12-06",26.942,27.1569,26.1413,26.9518,695500.0],["2018-12-07",26.8737,27.1569,25.7507,25.7507,501500.0],["2018-12-10",25.7897,26.3073,25.2429,26.1022,656000.0],["2018-12-11",26.4635,27.0983,26.1706,26.571,580900.0],["2018-12-12",26.9909,27.4596,26.0827,26.8932,488200.0],["2018-12-13",27.0592,27.3522,26.2194,26.3952,536500.0],["2018-12-14",26.1511,26.5319,25.448,25.6433,620700.0],["2018-12-17",25.7312,25.946,24.9207,25.1452,735700.0],["2018-12-18",25.321,25.9558,24.9695,25.1355,720400.0],["2018-12-19",24.9597,25.5359,23.8172,24.3152,1228400.0],["2018-12-20",24.3152,24.7937,23.3778,23.8563,831900.0],["2018-12-21",24.1687,24.1687,22.7723,23.4754,1448000.0],["2018-12-24",23.2117,23.5633,22.4794,22.6747,354300.0],["2018-12-26",22.8895,24.6863,22.6258,24.6277,615700.0],["2018-12-27",24.0711,25.2527,24.0516,25.2429,616100.0],["2018-12-28",25.3406,26.0436,24.9792,25.321,504300.0],["2018-12-31",25.5651,25.9069,25.1648,25.5651,458400.0],["2019-01-02",25.1062,26.0339,25.1062,25.487,379900.0],["2019-01-03",24.9597,25.1745,23.5828,23.8074,738500.0],["2019-01-04",24.2469,25.282,24.2469,25.155,748100.0],["2019-01-07",25.2331,25.9655,24.9695,25.6921,599600.0],["2019-01-08",25.8776,26.0632,25.1257,25.6042,418500.0],["2019-01-09",25.819,27.0885,25.819,26.3073,701800.0],["2019-01-10",26.1218,27.7818,25.0671,27.7037,605500.0],["2019-01-11",27.6354,28.1529,27.3424,27.4205,600300.0],["2019-01-14",27.1373,27.401,26.4245,26.8151,396700.0],["2019-01-15",26.8932,27.0983,26.5807,26.7077,311600.0],["2019-01-16",26.8249,27.2643,26.5807,26.6198,282100.0],["2019-01-17",26.5124,27.401,26.4928,27.1373,392500.0],["2019-01-18",27.1471,28.5533,27.0592,28.3873,753600.0],["2019-01-22",28.192,28.192,26.5514,27.1276,791800.0],["2019-01-23",27.3912,27.5084,26.8151,27.1178,477000.0],["2019-01-24",27.6158,29.6372,27.6158,28.8462,656400.0],["2019-01-25",28.9634,30.1645,28.7779,29.7739,703600.0],["2019-01-28",28.7877,29.7446,28.3677,29.5689,381800.0],["2019-01-29",29.5689,29.6372,28.6998,28.8755,314200.0],["2019-01-30",29.2954,30.1938,29.0708,30.0766,432400.0],["2019-01-31",29.9399,30.5454,29.7739,30.3989,431700.0],["2019-02-01",30.2915,30.5356,29.7153,30.1743,542200.0],["2019-02-04",30.0669,30.7016,29.6665,30.6919,436000.0],["2019-02-05",30.6235,31.0336,30.272,30.6528,414200.0],["2019-02-06",31.7367,32.7035,30.9457,30.9653,1465100.0],["2019-02-07",30.0669,30.8774,29.149,29.4419,1094700.0],["2019-02-08",28.8951,29.5689,28.1139,29.0611,911000.0],["2019-02-11",29.1392,29.4126,28.6021,29.0611,447800.0],["2019-02-12",29.3833,29.9399,29.188,29.8716,360600.0],["2019-02-13",30.2231,30.77,29.9302,30.7602,485000.0],["2019-02-14",30.604,31.5024,30.311,31.4438,566500.0],["2019-02-15",31.5805,32.2054,31.141,32.1859,591700.0],["2019-02-19",32.059,32.8207,31.9809,32.7132,800200.0],["2019-02-20",32.5472,33.0453,32.1957,32.9574,619600.0],["2019-02-21",32.9671,33.0648,32.4203,32.4886,531600.0],["2019-02-22",32.6644,32.8011,31.9808,32.1664,537900.0],["2019-02-25",32.5668,32.5765,32.0394,32.2836,683300.0],["2019-02-26",32.2543,32.4496,31.7172,31.9125,466400.0],["2019-02-27",31.7953,31.7953,31.1118,31.6781,305200.0],["2019-02-28",31.5998,31.6585,31.061,31.4528,504900.0],["2019-03-01",31.7173,32.0406,31.2373,31.3843,536600.0],["2019-03-04",31.4724,31.972,31.3059,31.9426,797800.0],["2019-03-05",31.972,32.4911,31.972,32.2854,766100.0],["2019-03-06",32.2267,32.4226,31.2863,31.8936,1633000.0],["2019-03-07",31.7761,32.1189,30.3362,30.6692,1465400.0],["2019-03-08",30.1892,30.7476,29.7582,29.8856,824800.0],["2019-03-11",30.0423,30.9239,29.8464,30.8945,784800.0],["2019-03-12",31.0512,31.0512,29.9639,30.0619,557200.0],["2019-03-13",30.3068,30.3068,29.435,29.4742,451300.0],["2019-03-14",29.5134,30.0521,29.5036,29.6603,1088100.0],["2019-03-15",29.866,30.8847,29.7289,29.9933,1194500.0],["2019-03-18",29.8856,30.199,28.9844,29.3958,1058500.0],["2019-03-19",29.5721,29.8954,29.1411,29.484,547800.0],["2019-03-20",29.4644,29.6799,28.7787,28.9746,504700.0],["2019-03-21",28.955,30.5811,28.7101,30.3851,712800.0],["2019-03-22",30.1501,30.3558,28.7101,28.9061,648800.0],["2019-03-25",28.7493,28.9844,28.0539,28.3869,419500.0],["2019-03-26",28.6416,29.1118,28.4751,28.5828,434100.0],["2019-03-27",28.4946,28.7395,27.8482,28.2596,444000.0],["2019-03-28",28.2596,28.6808,27.8482,28.3673,745000.0],["2019-03-29",28.7395,29.1118,28.6612,28.7297,456100.0],["2019-04-01",29.1313,29.5134,28.8179,29.3468,302700.0],["2019-04-02",29.337,29.4154,28.8277,28.9256,283200.0],["2019-04-03",29.4448,30.297,29.2685,29.7582,552800.0],["2019-04-04",29.7582,30.346,29.6113,30.3166,438100.0],["2019-04-05",30.3656,31.11,30.346,30.9239,672800.0],["2019-04-08",30.7476,30.8357,29.7191,30.8063,415500.0],["2019-04-09",30.6104,30.9435,30.4145,30.728,325200.0],["2019-04-10",30.7574,30.9533,30.5321,30.8259,511200.0],["2019-04-11",30.8945,30.9533,30.4831,30.5908,211000.0],["2019-04-12",30.8749,30.9337,30.5223,30.679,272600.0],["2019-04-15",30.7182,30.9337,29.9248,30.3264,236000.0],["2019-04-16",30.4831,31.3255,30.4831,31.1394,395400.0],["2019-04-17",31.5018,31.5214,30.8749,31.159,400800.0],["2019-04-18",31.208,31.7369,30.8749,31.0512,343900.0],["2019-04-22",30.8847,31.0806,30.6202,30.9925,251400.0],["2019-04-23",31.1002,31.2961,30.9141,31.1198,593400.0],["2019-04-24",31.2569,32.0112,31.159,31.6389,490600.0],["2019-04-25",31.9132,31.9132,30.8847,31.3941,498900.0],["2019-04-26",31.0512,31.1394,30.5027,31.0121,428600.0],["2019-04-29",30.9435,31.9426,30.8357,31.6977,971300.0],["2019-04-30",33.4021,36.8599,33.3825,36.7423,1920500.0],["2019-05-01",36.1742,38.5642,36.1546,37.2615,1773700.0],["2019-05-02",37.2811,37.5651,36.2428,37.0754,622500.0],["2019-05-03",36.9774,38.3292,36.7325,38.2802,619800.0],["2019-05-06",36.4289,39.1716,36.1938,38.9561,1053200.0],["2019-05-07",38.2704,39.3871,37.81,39.103,887300.0],["2019-05-08",39.103,39.3675,37.4966,37.5749,668000.0],["2019-05-09",36.8403,37.6239,36.3505,37.5553,604800.0],["2019-05-10",37.1635,38.2802,36.6248,38.1333,432600.0],["2019-05-13",36.8893,36.899,35.7824,36.0469,418500.0],["2019-05-14",36.4974,37.1635,36.2624,36.7325,305300.0],["2019-05-15",36.2134,38.0157,36.1448,37.4868,325300.0],["2019-05-16",37.477,37.8492,36.7717,37.1733,316600.0],["2019-05-17",36.8599,37.4378,36.1252,36.664,509100.0],["2019-05-20",35.753,36.3309,33.9702,34.3523,550200.0],["2019-05-21",35.0085,35.1751,34.4992,35.0183,403200.0],["2019-05-22",34.5286,35.1653,34.2151,35.1457,321300.0],["2019-05-23",34.558,34.558,33.216,33.8527,442900.0],["2019-05-24",34.0878,34.6755,33.9017,34.4992,306400.0],["2019-05-28",34.7637,35.6452,34.6657,35.1849,418500.0],["2019-05-29",34.7245,36.1546,34.6461,35.851,526800.0],["2019-05-30",35.7432,36.5954,35.6257,36.5072,627600.0],["2019-05-31",36.0371,36.0371,34.6657,34.7637,626300.0],["2019-06-03",34.793,35.5473,34.3621,35.0379,485400.0],["2019-06-04",35.7334,36.9774,35.0967,36.9088,306800.0],["2019-06-05",37.1733,37.7317,36.5856,37.6631,494000.0],["2019-06-06",37.4961,39.588,37.447,39.2835,901400.0],["2019-06-07",39.3523,40.0496,38.8121,38.8711,417800.0],["2019-06-10",39.5094,41.4147,39.3817,40.3638,445900.0],["2019-06-11",41.0317,41.3361,39.1166,39.2443,442100.0],["2019-06-12",39.0085,39.0675,37.722,38.3211,390600.0],["2019-06-13",38.5273,39.0184,38.0363,38.6648,301600.0],["2019-06-14",38.0952,38.2818,37.2801,37.7613,374500.0],["2019-06-17",37.9675,38.5273,37.4569,37.4863,471500.0],["2019-06-18",37.8693,39.6862,37.447,38.8514,617900.0],["2019-06-19",38.8809,38.9103,37.6042,38.105,523600.0],["2019-06-20",38.93,39.1755,38.4193,38.8416,532600.0],["2019-06-21",38.4979,38.7532,37.9577,37.9872,1138700.0],["2019-06-24",38.3309,38.5961,37.9577,38.2622,368600.0],["2019-06-25",38.3309,38.7532,35.9248,35.9837,500800.0],["2019-06-26",36.5435,37.0051,36.19,36.7203,473600.0],["2019-06-27",36.9658,38.0657,36.9658,37.9479,594100.0],["2019-06-28",38.1738,38.93,37.9872,38.0559,1328500.0],["2019-07-01",38.9693,39.9022,38.6452,39.205,386900.0],["2019-07-02",39.2344,39.2835,37.6336,38.1247,468200.0],["2019-07-03",38.2425,39.2344,37.7417,38.8907,408900.0],["2019-07-05",38.488,38.8711,38.1738,38.8514,225800.0],["2019-07-08",38.5077,38.5077,37.2015,37.3488,431400.0],["2019-07-09",36.9756,37.4077,36.7105,37.4077,511300.0],["2019-07-10",37.9577,38.9005,37.7613,38.2523,480900.0],["2019-07-11",38.272,38.3211,36.8872,37.5649,318100.0],["2019-07-12",37.722,38.9202,37.5943,38.7925,231000.0],["2019-07-15",38.9693,39.1166,38.105,38.3702,309100.0],["2019-07-16",38.2916,38.9791,37.7318,38.6059,461900.0],["2019-07-17",38.7041,39.1853,38.1738,38.2229,473700.0],["2019-07-18",38.3014,39.5683,38.3014,39.2344,369400.0],["2019-07-19",39.1853,39.7746,38.6746,38.7336,437500.0],["2019-07-22",39.0577,39.8728,38.6943,39.3719,261500.0],["2019-07-23",39.8433,40.4228,39.2148,40.4129,303300.0],["2019-07-24",40.4915,41.4932,40.4915,41.0022,530000.0],["2019-07-25",40.9924,41.2477,40.1478,40.2362,273700.0],["2019-07-26",40.5013,41.0218,40.0888,40.7665,333100.0],["2019-07-29",40.8254,40.845,39.7844,40.6781,291800.0],["2019-07-30",40.0496,40.5602,38.9496,39.8237,530700.0],["2019-07-31",39.9317,39.9415,37.9872,38.105,817000.0],["2019-08-01",37.9086,39.2639,36.8185,37.1033,707700.0],["2019-08-02",35.5221,35.6007,31.8295,32.1045,1423600.0],["2019-08-05",31.0045,31.3483,30.2189,31.0536,835500.0],["2019-08-06",31.3286,32.3598,30.9751,31.6134,574800.0],["2019-08-07",31.0143,31.5152,30.4447,30.651,425500.0],["2019-08-08",30.9358,31.8098,30.6313,31.7804,547500.0],["2019-08-09",31.525,31.6429,29.7082,31.0242,377600.0],["2019-08-12",30.6117,30.7492,30.0028,30.4644,281100.0],["2019-08-13",30.2483,31.6429,30.1992,31.0733,219800.0],["2019-08-14",30.0715,30.4349,29.4921,29.6394,281000.0],["2019-08-15",29.7278,29.9635,29.3841,29.8064,331700.0],["2019-08-16",29.8358,30.8572,29.7671,30.6804,276600.0],["2019-08-19",31.3384,31.5349,30.926,30.9456,246100.0],["2019-08-20",30.7492,31.0635,30.4546,30.7492,259100.0],["2019-08-21",31.2108,31.5741,30.759,31.4563,250200.0],["2019-08-22",31.525,31.8098,31.0143,31.6134,284200.0],["2019-08-23",30.6706,31.0635,29.3743,30.3662,898500.0],["2019-08-26",30.5331,30.8179,30.0224,30.4742,386700.0],["2019-08-27",30.8965,31.0635,30.0323,30.4251,354000.0],["2019-08-28",30.2778,30.5724,29.9341,30.376,219200.0],["2019-08-29",30.9063,32.3893,30.8769,32.2125,382400.0],["2019-08-30",31.967,32.7919,31.967,32.733,494300.0],["2019-09-03",32.7723,33.2732,32.458,32.8901,890500.0],["2019-09-04",33.4303,34.2061,33.1553,33.7249,484500.0],["2019-09-05",34.4932,35.7047,34.4932,34.6902,375500.0],["2019-09-06",34.8379,35.0644,34.109,34.5129,267100.0],["2019-09-09",34.6409,35.1925,34.0992,35.1826,267700.0],["2019-09-10",35.0054,37.1526,34.6803,37.1427,388200.0],["2019-09-11",37.2412,37.8716,36.4532,36.9162,458400.0],["2019-09-12",37.3102,38.758,36.7389,38.4724,448900.0],["2019-09-13",38.63,38.7777,37.7041,37.7238,537300.0],["2019-09-16",37.2905,38.0292,36.8571,37.1821,464800.0],["2019-09-17",37.2609,37.8519,36.0691,37.8322,488300.0],["2019-09-18",37.9307,38.7876,37.6844,38.7482,348700.0],["2019-09-19",39.0535,39.4968,38.8171,38.8959,535200.0],["2019-09-20",38.8565,39.1422,37.9307,38.8073,941300.0],["2019-09-23",37.8519,38.4429,37.1723,37.9011,359000.0],["2019-09-24",37.8716,38.0686,35.9214,36.079,482300.0],["2019-09-25",35.882,37.3003,35.5766,37.123,402900.0],["2019-09-26",37.3397,37.5465,36.8669,37.1526,214800.0],["2019-09-27",37.2018,37.2018,35.8032,36.3449,659500.0],["2019-09-30",36.6699,36.8374,36.0593,36.4729,363000.0],["2019-10-01",36.6502,37.1821,35.4978,35.6653,406900.0],["2019-10-02",35.3304,35.3599,34.6409,35.0644,339600.0],["2019-10-03",35.0546,36.0002,34.2469,35.9608,234100.0],["2019-10-04",36.1381,37.123,35.4289,37.0541,255200.0],["2019-10-07",37.0147,37.4579,36.6502,37.0048,327300.0],["2019-10-08",36.4532,37.2215,34.7887,34.9561,354200.0],["2019-10-09",35.4486,35.7047,35.0546,35.4092,388800.0],["2019-10-10",35.5865,35.8524,35.2023,35.4092,365100.0],["2019-10-11",36.3941,37.3299,36.1873,36.9457,430400.0],["2019-10-14",36.7093,37.6549,36.7093,37.5761,200800.0],["2019-10-15",37.6746,38.3345,37.4185,37.5662,261400.0],["2019-10-16",37.32,38.1868,36.9457,37.4874,292600.0],["2019-10-17",38.108,39.1816,37.9799,39.1816,394600.0],["2019-10-18",38.9747,39.3983,38.5315,39.1619,267300.0],["2019-10-21",39.3983,40.1862,39.2801,39.4869,248000.0],["2019-10-22",39.4475,40.2749,39.221,39.8021,393200.0],["2019-10-23",39.4081,39.9991,39.1717,39.3195,408300.0],["2019-10-24",39.9892,41.9493,39.9498,41.7819,295600.0],["2019-10-25",41.7425,43.1805,41.25,42.6289,485300.0],["2019-10-28",43.0131,44.264,42.1561,43.3381,384300.0],["2019-10-29",43.5351,43.6631,42.9934,43.082,314700.0],["2019-10-30",43.0525,43.0525,42.3728,42.7373,309600.0],["2019-10-31",42.5994,42.5994,41.5061,41.8311,467700.0],["2019-11-01",42.1758,42.7373,41.9493,42.3531,763200.0],["2019-11-04",43.151,44.2049,42.6585,43.7715,746800.0],["2019-11-05",43.8601,44.2344,43.2396,43.8995,436600.0],["2019-11-06",44.067,44.2836,42.7964,44.0177,563700.0],["2019-11-07",44.3132,49.5926,44.3132,47.3272,1343100.0],["2019-11-08",46.5687,47.5044,44.323,46.1058,781900.0],["2019-11-11",45.4951,47.0317,45.1307,46.3028,572800.0],["2019-11-12",46.5983,46.9529,46.0861,46.293,464400.0],["2019-11-13",45.8793,46.8741,45.6429,46.3816,368000.0],["2019-11-14",46.1748,46.7756,46.0763,46.3718,325000.0],["2019-11-15",46.7756,46.9529,46.1452,46.2043,680100.0],["2019-11-18",45.8793,46.0172,44.3526,44.4708,844400.0],["2019-11-19",44.4314,45.2095,44.2344,44.5594,823500.0],["2019-11-20",44.2738,45.0815,43.6828,44.5594,1197500.0],["2019-11-21",44.3033,44.323,42.4221,42.9638,590000.0],["2019-11-22",43.0918,43.1509,42.1857,42.6585,343000.0],["2019-11-25",42.8456,44.3821,42.6092,44.2344,518600.0],["2019-11-26",43.9389,44.4708,43.7321,43.9488,362800.0],["2019-11-27",44.2344,44.983,43.7518,44.8254,367500.0],["2019-11-29",44.3821,44.9534,44.0276,44.0965,167000.0],["2019-12-02",43.7321,43.87,40.6393,40.984,878100.0],["2019-12-03",39.9498,40.5408,39.4081,39.7627,549600.0],["2019-12-04",40.3537,40.6886,39.8809,40.3635,495400.0],["2019-12-05",40.6499,40.7881,40.1167,40.4129,275300.0],["2019-12-06",41.0053,41.5977,40.561,40.6202,436000.0],["2019-12-09",40.4425,40.7387,39.0108,40.1167,830500.0],["2019-12-10",40.2944,40.6696,39.7612,40.1759,331700.0],["2019-12-11",40.4623,41.2818,40.324,41.1139,235900.0],["2019-12-12",40.9856,42.042,40.6202,41.8446,347700.0],["2019-12-13",41.7261,42.5653,41.341,41.7261,397600.0],["2019-12-16",42.1408,42.2988,39.3564,39.3663,766000.0],["2019-12-17",39.9291,43.7699,39.5835,42.9307,1073800.0],["2019-12-18",42.98,43.1281,41.9433,42.0815,686900.0],["2019-12-19",42.0025,42.4172,41.7261,42.358,433900.0],["2019-12-20",42.4864,42.7826,41.7557,41.8939,1014300.0],["2019-12-23",41.8544,42.5752,41.42,42.2988,477300.0],["2019-12-24",42.516,42.516,41.5879,41.9433,109100.0],["2019-12-26",42.2395,42.2395,41.6767,41.7261,279000.0],["2019-12-27",42.042,42.042,41.1238,41.5286,406900.0],["2019-12-30",41.6175,41.9927,40.8276,41.5681,282300.0],["2019-12-31",41.2521,41.6668,40.9263,41.4299,482600.0],["2020-01-02",41.9927,42.3679,41.736,42.358,318300.0],["2020-01-03",41.5187,42.4271,41.3706,42.1013,427500.0],["2020-01-06",41.5681,41.6076,39.8007,40.1463,558100.0],["2020-01-07",40.2549,41.0744,39.9686,40.8078,207600.0],["2020-01-08",40.7585,41.2324,40.5906,40.8967,339300.0],["2020-01-09",41.2916,42.2099,41.0843,41.5977,575600.0],["2020-01-10",41.6767,41.6767,40.5314,40.7585,254700.0],["2020-01-13",40.8276,41.6471,40.7881,41.6175,306700.0],["2020-01-14",41.9038,42.7628,41.3509,42.1013,297200.0],["2020-01-15",41.9038,42.674,41.7656,42.5456,382900.0],["2020-01-16",43.1084,43.9378,43.0492,43.5823,618600.0],["2020-01-17",43.9773,43.9872,42.7628,43.059,549200.0],["2020-01-21",43.0097,43.0393,42.1309,42.2889,350100.0],["2020-01-22",42.674,42.7826,41.7063,41.7952,315600.0],["2020-01-23",41.8051,41.8051,40.5215,41.2719,727400.0],["2020-01-24",41.5878,41.7656,40.0871,40.3734,386800.0],["2020-01-27",39.1984,39.1984,38.3197,38.5073,525600.0],["2020-01-28",38.9318,39.2083,38.29,39.0799,525300.0],["2020-01-29",39.0799,39.0799,37.8457,37.984,494000.0],["2020-01-30",38.2407,38.606,37.8161,38.369,498100.0],["2020-01-31",37.9247,38.063,37.4113,37.5989,533600.0],["2020-02-03",37.6483,38.3888,37.6483,38.0728,412800.0],["2020-02-04",38.9516,39.2873,38.4678,38.5566,255800.0],["2020-02-05",39.2972,39.2972,38.606,39.2281,216100.0],["2020-02-06",39.5243,40.0574,38.9417,40.0377,450900.0],["2020-02-07",38.3493,40.403,38.0136,38.6751,624500.0],["2020-02-10",38.3789,41.4397,38.2999,41.4003,405300.0],["2020-02-11",41.6471,42.8319,41.3015,41.8643,447500.0],["2020-02-12",42.7036,42.7036,41.8051,41.9334,410800.0],["2020-02-13",41.9532,42.3086,41.5089,41.9927,224600.0],["2020-02-14",42.0717,42.0717,40.5017,40.7881,387400.0],["2020-02-18",40.0871,40.5018,39.4453,39.8698,178700.0],["2020-02-19",40.1858,41.2818,40.1858,40.7091,217300.0],["2020-02-20",40.5018,40.5018,38.606,39.1886,247500.0],["2020-02-21",39.0207,39.1787,37.4212,37.7075,278800.0],["2020-02-24",35.9401,36.6806,35.555,36.266,292700.0],["2020-02-25",36.7596,36.7596,34.3702,34.5776,351900.0],["2020-02-26",34.9824,35.5452,34.3801,34.5183,274400.0],["2020-02-27",33.3532,34.5677,32.6621,33.5112,568200.0],["2020-02-28",32.04,34.5282,31.8524,34.074,561700.0],["2020-03-02",34.4689,34.6269,33.1459,34.5677,355500.0],["2020-03-03",34.8343,35.6439,33.0175,33.4914,357400.0],["2020-03-04",34.2024,35.4761,33.4816,35.3872,349500.0],["2020-03-05",34.4268,35.1199,33.6644,34.3377,302800.0],["2020-03-06",33.1792,33.9317,32.595,33.4168,307800.0],["2020-03-09",31.1692,31.9316,29.8425,30.3969,501700.0],["2020-03-10",31.7138,32.0604,30.2583,31.6841,625400.0],["2020-03-11",30.5653,31.3376,29.3672,30.496,816100.0],["2020-03-12",28.2187,30.1593,27.5454,27.7731,764600.0],["2020-03-13",29.1593,29.8623,26.0404,28.3573,735600.0],["2020-03-16",24.971,28.3276,24.1393,24.476,724000.0],["2020-03-17",24.9809,26.7335,23.9413,25.5453,668600.0],["2020-03-18",23.7334,24.3374,20.9808,22.466,730400.0],["2020-03-19",22.3769,23.6146,21.4264,22.6541,869900.0],["2020-03-20",23.1789,24.8027,22.4066,22.773,1293400.0],["2020-03-23",23.3076,23.9017,22.0403,23.6839,722200.0],["2020-03-24",25.0106,28.4365,24.5156,27.8919,851800.0],["2020-03-25",27.7137,29.189,26.8226,28.0602,811800.0],["2020-03-26",28.4266,30.7534,27.882,30.4762,547200.0],["2020-03-27",29.0009,29.6543,27.981,29.2187,497900.0],["2020-03-30",29.7039,30.7237,29.2385,30.2286,718900.0],["2020-03-31",30.4464,31.1098,29.6246,30.1989,3305900.0],["2020-04-01",29.1692,30.3177,28.3969,28.9316,650600.0],["2020-04-02",28.5949,30.0999,28.4167,28.8523,673800.0],["2020-04-03",28.6246,28.9712,25.9612,26.278,877900.0],["2020-04-06",27.9711,30.8128,27.9414,30.5158,575300.0],["2020-04-07",32.2287,32.5554,30.0009,30.1989,934600.0],["2020-04-08",30.9019,31.4663,30.1593,31.3079,553200.0],["2020-04-09",31.6841,32.1099,29.9217,30.1989,1119600.0],["2020-04-13",30.2484,30.6346,29.5256,30.2979,439300.0],["2020-04-14",31.5356,34.5159,31.5356,34.3773,1912800.0],["2020-04-15",33.1297,33.4861,31.7831,31.9713,505800.0],["2020-04-16",32.4762,33.5654,32.2386,33.3079,665700.0],["2020-04-17",33.8525,34.2188,33.0604,33.6149,411700.0],["2020-04-20",33.4168,34.4268,33.0703,33.5555,369800.0],["2020-04-21",32.9812,33.5158,32.4168,32.7138,575000.0],["2020-04-22",33.9317,34.4961,33.2881,34.2386,490700.0],["2020-04-23",34.1792,34.7634,33.605,34.0406,366700.0],["2020-04-24",33.8921,34.5852,33.5654,34.5357,243300.0],["2020-04-27",35.0605,36.4169,34.9812,36.1001,778100.0],["2020-04-28",37.0605,38.3774,36.7932,37.516,973500.0],["2020-04-29",38.7338,42.0805,37.6447,41.1695,1072100.0],["2020-04-30",39.6348,40.724,37.8427,38.1101,926500.0],["2020-05-01",35.8427,36.9714,34.1396,34.8327,1157300.0],["2020-05-04",34.308,35.2585,33.8921,34.9515,761400.0],["2020-05-05",35.7535,36.9021,35.7535,36.0902,545400.0],["2020-05-06",36.2783,36.9021,35.8922,36.5753,432300.0],["2020-05-07",37.8625,37.8625,37.011,37.6249,407300.0],["2020-05-08",38.2388,39.1596,38.2388,38.8031,537100.0],["2020-05-11",38.3675,39.2487,37.7932,38.714,558800.0],["2020-05-12",38.9814,39.7636,37.8922,38.8031,858200.0],["2020-05-13",38.5061,39.0408,37.308,38.2388,816200.0],["2020-05-14",37.5061,38.3774,36.6051,38.3477,619900.0],["2020-05-15",37.5457,37.8229,36.6645,37.1694,421800.0],["2020-05-18",40.3576,40.3576,37.9219,38.7041,510000.0],["2020-05-19",38.3774,39.9616,38.2388,38.8526,351200.0],["2020-05-20",39.6051,40.7735,39.2982,40.219,539700.0],["2020-05-21",39.7339,40.2784,39.2487,39.8329,380700.0],["2020-05-22",40.1596,40.9022,39.5556,40.5755,269300.0],["2020-05-26",42.0706,42.2983,40.6844,40.823,441100.0],["2020-05-27",41.2191,41.6745,39.4863,41.5656,457800.0],["2020-05-28",41.7735,41.8032,39.3972,39.6844,534400.0],["2020-05-29",39.6745,40.2289,39.1596,39.5754,680500.0],["2020-06-01",39.7042,40.8626,39.4269,40.4467,345000.0],["2020-06-02",40.7042,40.8131,39.2388,40.6547,391900.0],["2020-06-03",41.5062,42.5953,41.1893,42.0805,388200.0],["2020-06-04",41.1376,43.331,41.1277,42.6958,397300.0],["2020-06-05",43.5195,44.5219,43.192,43.3905,439600.0],["2020-06-08",43.6287,43.7577,42.7057,43.2218,438000.0],["2020-06-09",42.537,43.5195,41.5842,43.2516,353300.0],["2020-06-10",43.4203,44.1845,43.3707,43.6585,596700.0],["2020-06-11",42.0606,42.1996,38.8153,38.8252,518700.0],["2020-06-12",40.0757,40.7406,38.2595,39.4306,312500.0],["2020-06-15",38.5374,40.4429,37.8724,40.1352,446600.0],["2020-06-16",41.5148,42.408,41.088,41.9514,459500.0],["2020-06-17",42.4973,42.8943,41.7232,42.2988,368900.0],["2020-06-18",42.269,42.7057,42.1301,42.4973,304900.0],["2020-06-19",42.6859,43.2119,41.743,42.1797,1066500.0],["2020-06-22",40.7803,42.1599,40.3536,42.1301,553200.0],["2020-06-23",42.7057,43.2516,42.2889,43.0233,481200.0],["2020-06-24",42.8844,43.2119,41.882,42.7057,791700.0],["2020-06-25",42.4377,43.5394,41.9217,43.5096,534000.0],["2020-06-26",43.2714,43.3012,41.6934,41.8621,1300300.0],["2020-06-29",42.2095,43.0431,41.7827,42.5668,475800.0],["2020-06-30",42.6462,44.1051,42.4973,43.9066,835100.0],["2020-07-01",43.7577,43.8669,43.1225,43.1424,437300.0],["2020-07-02",43.6883,44.6212,43.4798,44.1249,282000.0],["2020-07-06",44.6609,45.1571,44.2242,44.3433,411100.0],["2020-07-07",44.0952,44.4425,43.331,43.3607,353400.0],["2020-07-08",43.3012,44.6212,43.192,44.6013,464900.0],["2020-07-09",44.6609,45.3258,43.9562,44.9586,478200.0],["2020-07-10",45.1472,45.3953,44.4425,44.9586,373800.0],["2020-07-13",45.5739,46.6458,44.1249,44.3433,597200.0],["2020-07-14",43.9661,44.7601,43.2516,44.7303,322900.0],["2020-07-15",45.2861,45.5739,44.6212,45.0876,360700.0],["2020-07-16",44.4822,44.7204,43.7974,44.0257,410500.0],["2020-07-17",44.0852,45.1273,43.6585,44.77,237600.0],["2020-07-20",44.9685,46.1595,44.6807,45.8717,344200.0],["2020-07-21",46.5168,46.6458,45.3258,45.5739,285300.0],["2020-07-22",45.6732,46.5862,45.4648,46.1893,286000.0],["2020-07-23",45.961,46.9535,45.0281,45.3556,532800.0],["2020-07-24",44.8494,44.8494,42.9439,43.321,382100.0],["2020-07-27",43.6585,45.4548,43.4997,45.435,448400.0],["2020-07-28",44.9487,45.3457,44.2639,44.6609,358500.0],["2020-07-29",45.0678,46.1496,44.6509,45.8617,289300.0],["2020-07-30",45.5144,47.4795,44.77,46.9535,681400.0],["2020-07-31",49.6232,54.119,48.6406,54.0396,1209900.0],["2020-08-03",52.2433,54.4863,52.1639,54.1587,687600.0],["2020-08-04",55.7765,55.7765,54.7642,55.5879,544400.0],["2020-08-05",55.7467,56.5208,55.0123,56.2628,441900.0],["2020-08-06",56.2628,56.5208,55.2306,56.2628,417600.0],["2020-08-07",56.3223,57.1262,54.9626,55.8856,388500.0],["2020-08-10",55.8459,55.8459,54.8237,54.9229,512900.0],["2020-08-11",55.0321,55.6871,53.9503,54.258,377200.0],["2020-08-12",54.3473,55.5581,54.258,55.3398,333800.0],["2020-08-13",55.439,55.5283,54.7939,55.0123,200600.0],["2020-08-14",54.7245,55.578,54.3374,54.4763,204700.0],["2020-08-17",54.8733,55.4093,54.516,54.784,312500.0],["2020-08-18",55.052,55.052,52.5708,52.8487,593200.0],["2020-08-19",52.3922,52.8288,50.9928,51.3997,593900.0],["2020-08-20",50.8241,51.5089,50.3179,50.8638,218000.0],["2020-08-21",50.6653,50.9035,50.0301,50.5164,227200.0],["2020-08-24",51.2607,51.3004,50.1988,50.9332,236400.0],["2020-08-25",50.9829,51.5188,50.8042,51.0126,183700.0],["2020-08-26",51.0027,51.7868,50.7447,51.6776,198800.0],["2020-08-27",51.6974,51.8165,50.4271,50.7744,331500.0],["2020-08-28",51.3203,52.0944,50.963,51.9257,262600.0],["2020-08-31",51.5982,51.8165,51.1218,51.2409,394700.0],["2020-09-01",51.3898,52.4616,51.1417,51.9555,560300.0],["2020-09-02",52.1341,53.0968,51.6974,52.4319,328000.0],["2020-09-03",52.0739,52.0739,47.4701,48.5241,489800.0],["2020-09-04",48.4346,48.4843,45.6604,46.963,401700.0],["2020-09-08",44.9942,45.4317,44.0495,44.1291,427000.0],["2020-09-09",44.7456,45.3819,43.9004,44.7157,361100.0],["2020-09-10",45.0538,46.4857,43.254,43.3435,426200.0],["2020-09-11",43.7114,44.0794,42.4089,42.5282,395100.0],["2020-09-14",42.8861,44.7356,42.8861,44.1788,337700.0],["2020-09-15",44.7456,45.3223,44.1589,44.4373,438000.0],["2020-09-16",44.7456,47.1022,44.6064,46.0879,595500.0],["2020-09-17",44.8848,45.72,44.2583,45.3919,501300.0],["2020-09-18",46.068,46.068,44.2583,45.2527,1726100.0],["2020-09-21",45.7498,45.9885,44.0595,45.0737,446900.0],["2020-09-22",45.2924,45.6504,44.4274,45.5808,304700.0],["2020-09-23",45.6703,46.1675,44.1688,44.497,433700.0],["2020-09-24",44.0794,45.024,42.8961,44.0296,268700.0],["2020-09-25",43.96,44.8052,43.1447,44.6859,298700.0],["2020-09-28",45.7399,46.1575,45.2328,45.9984,359100.0],["2020-09-29",46.1078,47.5098,46.1078,46.784,348200.0],["2020-09-30",46.7044,47.0226,45.7399,45.9984,454200.0],["2020-10-01",46.6945,48.196,46.3365,48.1263,401800.0],["2020-10-02",46.5752,47.6192,46.5752,46.8735,312100.0],["2020-10-05",47.3209,48.9516,47.3209,48.9417,258900.0],["2020-10-06",48.9417,51.3082,48.8423,49.6079,484500.0],["2020-10-07",50.1449,50.7614,49.7372,50.4531,385600.0],["2020-10-08",51.1094,51.348,50.4929,51.0099,410900.0],["2020-10-09",51.696,52.4816,51.5568,52.2529,313700.0],["2020-10-12",53.0384,53.0782,51.9049,52.5213,303500.0],["2020-10-13",52.2827,52.8793,51.7656,52.1435,354500.0],["2020-10-14",52.5711,52.6208,50.7812,50.9503,325000.0],["2020-10-15",50.0554,50.7912,49.3593,50.6321,264400.0],["2020-10-16",50.6918,50.6918,49.4588,49.7272,284700.0],["2020-10-19",49.8963,50.5625,48.9815,49.1505,291600.0],["2020-10-20",49.6974,49.7173,48.6335,48.9019,299200.0],["2020-10-21",49.0809,49.5383,47.9275,48.007,235600.0],["2020-10-22",48.2158,49.24,47.3508,49.0014,362600.0],["2020-10-23",49.071,49.5483,47.8082,48.4048,249700.0],["2020-10-26",47.828,48.2258,46.078,46.953,346200.0],["2020-10-27",47.2016,47.9275,47.0326,47.4999,311100.0],["2020-10-28",46.4658,47.3309,46.3763,46.6348,316400.0],["2020-10-29",46.6448,48.6434,46.4558,48.0965,477600.0],["2020-10-30",47.5198,47.9971,45.9587,46.436,417900.0],["2020-11-02",46.9331,48.5937,46.9331,48.5937,259100.0],["2020-11-03",49.25,51.4872,48.8622,51.3082,437500.0],["2020-11-04",51.6762,53.6648,50.8409,53.5058,377400.0],["2020-11-05",54.3211,56.7274,54.2117,56.6479,356300.0],["2020-11-06",56.6877,57.4931,54.8382,57.1252,360600.0],["2020-11-09",59.1338,61.1821,58.6664,60.3667,653000.0],["2020-11-10",61.908,63.7873,58.3681,59.094,867600.0],["2020-11-11",66.6112,71.8813,63.8867,66.2234,1852300.0],["2020-11-12",66.999,67.009,63.9563,64.722,639500.0],["2020-11-13",65.7959,68.1922,65.1197,68.1028,417200.0],["2020-11-16",68.411,70.1014,67.7746,69.8627,787400.0],["2020-11-17",69.5545,70.867,67.6354,70.35,639600.0],["2020-11-18",70.1312,70.6781,67.6553,67.884,930700.0],["2020-11-19",67.1482,68.7491,66.83,68.242,488900.0],["2020-11-20",67.7249,68.8485,66.7405,66.8001,560700.0],["2020-11-23",67.1979,68.2917,66.6411,68.1624,441700.0],["2020-11-24",69.1766,69.6539,67.6652,69.3059,447200.0],["2020-11-25",69.5247,70.4295,68.4408,70.002,670300.0],["2020-11-27",70.3599,72.9552,69.6241,72.6171,330100.0],["2020-11-30",72.3387,73.0049,70.9764,72.5773,577100.0],["2020-12-01",73.9992,73.9992,72.2193,72.9949,1269100.0],["2020-12-02",72.985,73.1142,71.1653,71.2648,468500.0],["2020-12-03",71.7925,73.8636,71.673,71.6929,688300.0],["2020-12-04",73.4056,75.1083,70.0301,74.8693,521100.0],["2020-12-07",75.2178,75.4469,73.306,74.8195,388500.0],["2020-12-08",74.72,75.6062,73.9035,74.8992,542800.0],["2020-12-09",74.4909,75.0585,70.6175,70.8466,624500.0],["2020-12-10",70.2591,72.9077,69.104,72.4995,403900.0],["2020-12-11",71.5834,72.141,69.8807,71.1652,394600.0],["2020-12-14",72.3202,77.1097,72.3202,74.7498,770200.0],["2020-12-15",75.178,75.7555,73.4156,74.5607,411000.0],["2020-12-16",74.242,74.5905,71.3942,72.7783,526700.0],["2020-12-17",72.9874,74.6801,72.6389,74.4511,382600.0],["2020-12-18",74.9689,75.6659,72.0414,72.7385,1166900.0],["2020-12-21",71.9618,74.8195,71.6431,74.1723,440600.0],["2020-12-22",74.3715,75.5863,73.6744,74.2321,252800.0],["2020-12-23",74.6303,75.4369,72.8878,72.9077,180300.0],["2020-12-24",72.7882,74.939,72.7882,74.242,125700.0],["2020-12-28",74.939,76.0742,74.023,74.1325,405600.0],["2020-12-29",74.8693,74.8693,71.0457,71.5535,248300.0],["2020-12-30",72.0514,74.8395,71.7626,73.4056,294000.0],["2020-12-31",68.2776,69.7413,65.5692,67.5606,2452300.0],["2021-01-04",68.7057,70.1993,65.0912,66.0372,1459300.0],["2021-01-05",65.9475,67.7996,65.2605,67.1623,924600.0],["2021-01-06",67.0628,68.8451,65.9276,67.1823,14554600.0],["2021-01-07",68.1481,70.9362,67.7697,69.5421,1497300.0],["2021-01-08",70.3587,70.9362,66.3458,67.939,836700.0],["2021-01-11",66.8338,72.1311,66.8338,72.0912,805100.0],["2021-01-12",72.5194,74.4511,72.0813,74.3316,522700.0],["2021-01-13",74.9589,75.3473,73.7043,73.9632,423700.0],["2021-01-14",75.6261,80.555,74.9191,79.3502,788600.0],["2021-01-15",78.4241,80.2861,76.9305,77.3985,568000.0],["2021-01-19",77.1894,81.6204,77.1894,81.5507,597200.0],["2021-01-20",82.9348,84.4284,81.9689,83.7214,830800.0],["2021-01-21",84.6773,85.2748,82.6759,83.7812,809600.0],["2021-01-22",82.9149,84.4184,82.3373,84.06,456000.0],["2021-01-25",85.3246,85.683,80.4255,81.1026,567500.0],["2021-01-26",82.5066,82.5066,75.9846,76.6716,568700.0],["2021-01-27",74.6801,77.4284,72.9077,74.939,722300.0],["2021-01-28",77.0599,78.6531,75.3971,77.6972,576700.0],["2021-01-29",77.1396,77.5777,74.0727,75.4369,498900.0],["2021-02-01",76.1937,80.1268,76.1937,79.4995,542100.0],["2021-02-02",81.0528,84.9661,78.3245,84.1994,997300.0],["2021-02-03",83.4924,84.1396,76.2435,77.2491,1398600.0],["2021-02-04",77.9163,80.4853,77.1794,79.7584,728100.0],["2021-02-05",80.6546,80.9533,78.2648,79.2506,459500.0],["2021-02-08",79.619,83.9206,79.619,83.6418,525600.0],["2021-02-09",83.6617,84.0102,82.1282,82.646,501400.0],["2021-02-10",85.2648,86.619,83.343,84.9263,390900.0],["2021-02-11",86.4896,89.4071,86.1112,87.8935,643300.0],["2021-02-12",87.8238,91.3886,87.0571,90.5422,372300.0],["2021-02-16",91.0002,91.3886,87.9931,88.3416,594000.0],["2021-02-17",88.5109,88.5109,82.5564,85.454,666700.0],["2021-02-18",84.1197,84.518,81.4412,82.6361,476900.0],["2021-02-19",84.1994,87.5251,83.8608,86.0216,479800.0],["2021-02-22",84.8267,85.3943,80.1567,80.8039,484100.0],["2021-02-23",78.6133,81.8793,71.9319,80.8338,893100.0],["2021-02-24",79.9476,87.1268,79.2506,86.9476,603700.0],["2021-02-25",86.161,87.2065,79.3999,79.5294,688200.0],["2021-02-26",80.9334,85.2349,78.673,82.8054,635100.0],["2021-03-01",85.5137,89.0287,84.8566,88.9889,562400.0],["2021-03-02",88.7897,88.7897,82.895,82.9348,541200.0],["2021-03-03",83.4227,84.9163,81.013,81.5905,873000.0],["2021-03-04",80.9027,81.451,75.2101,76.2668,800600.0],["2021-03-05",78.6296,78.9287,72.0397,77.5629,814500.0],["2021-03-08",77.7722,79.0284,72.9769,74.253,586700.0],["2021-03-09",75.5989,82.2585,75.1303,81.2715,723400.0],["2021-03-10",83.1757,84.4418,79.6266,79.8758,426100.0],["2021-03-11",83.3751,86.1566,82.1987,85.5684,461500.0],["2021-03-12",83.6243,84.3222,82.3682,83.8337,302700.0],["2021-03-15",84.8406,88.3798,83.6841,88.1704,453100.0],["2021-03-16",89.307,89.5861,85.5783,86.8345,357700.0],["2021-03-17",84.7309,89.7357,83.2654,89.0278,447300.0],["2021-03-18",87.3529,88.31,82.9763,83.3851,451500.0],["2021-03-19",83.086,87.3529,82.3283,85.5783,1389900.0],["2021-03-22",87.7318,90.8223,85.1098,88.1605,1325300.0],["2021-03-23",87.9013,88.1006,76.5659,78.2109,1236900.0],["2021-03-24",80.6335,81.4709,74.4623,74.5122,901600.0],["2021-03-25",72.9171,77.3037,69.9561,76.875,1214400.0],["2021-03-26",78.8689,83.2953,78.8589,81.7102,829700.0],["2021-03-29",80.7531,81.7102,77.4831,77.9816,617800.0],["2021-03-30",77.9816,80.4341,76.9647,79.2377,549000.0],["2021-03-31",79.9256,82.747,78.8589,81.4011,920600.0],["2021-04-01",83.3053,90.4235,83.1657,90.3637,806700.0],["2021-04-05",93.1353,101.1208,92.9558,98.0602,1668600.0],["2021-04-06",98.6683,101.3202,96.7243,99.2167,958600.0],["2021-04-07",98.768,99.8746,95.7074,96.3853,672300.0],["2021-04-08",97.5418,98.1898,95.5279,98.0602,623800.0],["2021-04-09",96.8838,97.133,94.3216,95.4083,519900.0],["2021-04-12",94.0923,95.3684,91.1314,95.1092,669400.0],["2021-04-13",95.7373,98.5985,94.2817,96.4451,594400.0],["2021-04-14",95.4681,97.3623,94.7005,96.0065,596800.0],["2021-04-15",98.4989,100.8317,97.0034,99.4958,794300.0],["2021-04-16",99.8049,102.7758,97.482,102.0181,1065700.0],["2021-04-19",100.094,104.0818,95.0494,97.6714,1079000.0],["2021-04-20",97.0333,97.7711,91.6697,93.3745,754000.0],["2021-04-21",93.3745,97.3324,92.9458,97.0931,752300.0],["2021-04-22",97.0832,100.2734,95.2288,98.7979,725700.0],["2021-04-23",99.9145,103.0848,99.755,102.4268,743900.0],["2021-04-26",104.022,107.0228,103.1845,106.3947,678900.0],["2021-04-27",107.3917,108.3886,103.5335,105.1784,680000.0],["2021-04-28",105.1884,107.8104,104.4706,107.1424,780900.0],["2021-04-29",107.5811,107.601,100.8417,102.7857,755500.0],["2021-04-30",100.8816,104.8096,99.5157,101.0211,895100.0],["2021-05-03",103.5235,103.673,95.7572,97.6614,660200.0],["2021-05-04",95.2588,95.7672,90.4834,92.228,1119900.0],["2021-05-05",94.511,95.4282,91.271,94.4113,615400.0],["2021-05-06",93.2649,94.4811,91.3806,94.3515,643800.0],["2021-05-07",96.7243,100.3033,95.0594,98.8677,1038300.0],["2021-05-10",97.6116,97.7013,88.629,89.1674,1357400.0],["2021-05-11",92.4573,95.4582,88.1804,91.6897,1611200.0],["2021-05-12",89.626,90.7725,85.8575,86.3261,1239600.0],["2021-05-13",88.5293,90.4634,87.672,89.307,1213900.0],["2021-05-14",90.4534,92.9757,89.4066,91.8292,780200.0],["2021-05-17",89.6359,90.6429,87.2433,90.5133,786500.0],["2021-05-18",91.5501,93.0455,89.5761,91.1613,1177000.0],["2021-05-19",88.0109,93.6437,87.8414,93.4244,527800.0],["2021-05-20",93.8132,96.814,92.7365,95.8968,680300.0],["2021-05-21",96.5149,96.5947,93.7135,94.7204,739800.0],["2021-05-24",95.9267,97.7711,95.179,97.3723,523600.0],["2021-05-25",96.7741,98.8478,95.6476,95.7871,628000.0],["2021-05-26",96.0563,98.1001,95.9666,97.7113,501000.0],["2021-05-27",98.11,99.7849,97.6016,99.5058,600200.0],["2021-05-28",99.6952,103.2743,98.9973,101.7788,508800.0],["2021-06-01",102.4667,103.2344,98.8478,99.755,600400.0],["2021-06-02",99.4858,100.5027,98.6384,100.1737,407200.0],["2021-06-03",98.2976,99.4951,96.8406,97.5691,662800.0],["2021-06-04",98.8964,99.066,97.589,98.9263,624300.0],["2021-06-07",98.6868,99.4752,97.5192,99.1658,873300.0],["2021-06-08",99.8544,101.6507,97.4693,99.1458,800300.0],["2021-06-09",99.6448,100.064,95.6031,96.0522,590200.0],["2021-06-10",96.0622,98.7966,95.7927,98.3874,487900.0],["2021-06-11",99.3155,99.6448,97.6489,99.4153,428700.0],["2021-06-14",99.6448,104.0956,99.3155,100.7426,896400.0],["2021-06-15",100.1438,101.4411,98.1379,98.9662,656700.0],["2021-06-16",99.0361,99.535,95.1541,96.3616,686100.0],["2021-06-17",95.6331,97.8385,94.8148,96.9604,626900.0],["2021-06-18",94.3757,95.5832,89.7252,91.4916,2165100.0],["2021-06-21",91.5914,93.9466,89.376,93.5673,943400.0],["2021-06-22",92.4896,94.1362,90.9128,93.5174,697300.0],["2021-06-23",93.1282,94.0663,92.0405,92.5893,910600.0],["2021-06-24",94.0962,95.8826,92.6193,95.8027,731800.0],["2021-06-25",96.3017,96.3017,93.1682,94.0763,9051600.0],["2021-06-28",95.6431,98.2477,94.8048,96.8805,1127200.0],["2021-06-29",96.2418,96.6909,94.4655,96.2817,449100.0],["2021-06-30",96.1321,96.5113,94.0763,95.0842,1300300.0],["2021-07-01",95.1341,96.0323,92.6991,93.717,789900.0],["2021-07-02",94.7449,94.7449,91.2122,91.5215,643800.0],["2021-07-06",91.9207,92.6293,88.4878,90.1444,1199400.0],["2021-07-07",90.8529,91.4317,87.8491,88.2483,826400.0],["2021-07-08",85.933,88.5676,84.4261,87.5797,656500.0],["2021-07-09",88.0786,89.9448,87.5697,89.6654,404600.0],["2021-07-12",90.344,90.9328,89.3161,90.4138,471600.0],["2021-07-13",89.5855,89.9747,88.2682,88.4778,392600.0],["2021-07-14",89.7452,90.8829,87.2304,87.43,358700.0],["2021-07-15",86.6715,88.4379,85.6736,86.6117,439000.0],["2021-07-16",87.1106,87.9988,85.0549,85.494,816700.0],["2021-07-19",83.4382,85.8233,82.8294,84.8453,539000.0],["2021-07-20",85.1547,88.6375,84.1667,87.9988,491700.0],["2021-07-21",88.3181,90.9028,88.3082,90.803,393300.0],["2021-07-22",90.2941,91.0026,88.7473,88.9468,239000.0],["2021-07-23",89.845,90.314,88.378,89.7751,248600.0],["2021-07-26",89.3061,90.1444,87.7892,88.2583,452000.0],["2021-07-27",87.5896,87.7294,84.4361,86.6017,374300.0],["2021-07-28",87.2104,90.0346,86.9909,89.3859,327700.0],["2021-07-29",89.1265,90.4038,88.4479,88.7073,451700.0],["2021-07-30",87.42,89.8849,87.42,88.8271,471400.0],["2021-08-02",89.5955,90.1244,87.43,87.6894,571600.0],["2021-08-03",88.3381,88.3381,85.4241,86.9909,479400.0],["2021-08-04",86.6316,88.6275,86.442,88.5876,461000.0],["2021-08-05",89.4159,91.4018,88.3581,90.2941,780600.0],["2021-08-06",87.6096,89.3859,83.9272,85.0549,1107200.0],["2021-08-09",85.5638,89.2662,85.0149,86.9809,914300.0],["2021-08-10",86.9609,87.8192,83.8972,85.005,767000.0],["2021-08-11",85.4441,85.4441,82.0111,83.7775,514000.0],["2021-08-12",83.0789,83.9072,82.091,82.6897,484600.0],["2021-08-13",82.4103,82.9592,81.8714,82.4901,256200.0],["2021-08-16",81.8814,82.9392,81.1429,82.0311,374100.0],["2021-08-17",80.8335,81.1728,77.9794,78.4285,529400.0],["2021-08-18",78.3287,79.7658,77.1112,77.3308,755000.0],["2021-08-19",76.5623,78.3586,75.8538,78.179,1109200.0],["2021-08-20",78.2988,78.9175,77.1412,78.2289,679300.0],["2021-08-23",79.5462,80.7537,78.7977,79.5761,828200.0],["2021-08-24",80.2547,81.7217,79.9653,81.5022,726200.0],["2021-08-25",81.6918,82.58,81.1928,82.061,316400.0],["2021-08-26",81.8515,82.3504,80.7138,81.2627,479500.0],["2021-08-27",81.7517,84.6457,81.7517,84.5259,446200.0],["2021-08-30",85.3044,85.8832,83.8274,84.975,377900.0],["2021-08-31",85.1347,86.1027,84.1867,84.7854,627000.0],["2021-09-01",85.2245,85.953,83.9072,85.1646,370100.0],["2021-09-02",85.3744,85.9839,84.715,85.6442,253000.0],["2021-09-03",85.4544,86.8032,85.2446,85.5743,243100.0],["2021-09-07",88.4118,90.6598,86.9431,90.3301,561300.0],["2021-09-08",89.9404,90.7597,87.7324,89.3809,573700.0],["2021-09-09",89.3809,91.5989,89.291,90.6698,457900.0],["2021-09-10",91.8287,93.4673,91.1593,91.8287,684900.0],["2021-09-13",94.5263,94.5263,90.6498,92.2184,337100.0],["2021-09-14",92.658,94.0168,91.9486,92.8378,539300.0],["2021-09-15",93.3174,93.3174,89.231,92.4482,488200.0],["2021-09-16",91.2093,93.4373,90.36,92.7379,324500.0],["2021-09-17",93.3574,94.8161,92.0286,94.0568,1475400.0],["2021-09-20",94.3665,104.7473,93.0377,102.3594,3058800.0],["2021-09-21",102.0397,104.6874,100.521,104.0479,1320500.0],["2021-09-22",104.5775,106.1161,103.988,104.6874,788900.0],["2021-09-23",104.9371,108.2142,104.5575,108.0644,698800.0],["2021-09-24",107.8545,109.5431,106.4058,108.6439,810000.0],["2021-09-27",108.2642,110.3024,107.4749,109.0735,628600.0],["2021-09-28",107.5948,107.6747,104.5075,105.1569,601600.0],["2021-09-29",105.6465,107.4349,103.1087,103.3485,748700.0],["2021-09-30",103.8181,105.5066,102.1796,102.2595,576700.0],["2021-10-01",102.879,103.7682,100.6909,103.2686,329400.0],["2021-10-04",102.799,102.9089,99.6118,100.8907,628200.0],["2021-10-05",101.2104,102.7091,99.432,101.6001,558400.0],["2021-10-06",101.8698,102.0497,99.5919,100.571,345900.0],["2021-10-07",101.65,105.3668,100.9007,102.5792,753100.0],["2021-10-08",102.2295,102.6691,98.9624,99.392,418100.0],["2021-10-11",98.4129,100.6309,97.9134,98.7126,320000.0],["2021-10-12",99.2821,99.6218,97.5637,99.3121,392400.0],["2021-10-13",99.7217,101.3503,98.2231,98.5828,355200.0],["2021-10-14",100.6509,102.3394,100.6509,101.0506,439600.0],["2021-10-15",101.4602,103.8381,101.3503,103.3585,402700.0],["2021-10-18",102.879,104.4675,102.2295,104.3776,299900.0],["2021-10-19",105.2369,105.5366,103.2187,105.087,295800.0],["2021-10-20",104.5675,106.3859,103.5184,106.3059,253000.0],["2021-10-21",105.087,107.2151,105.087,107.1252,247000.0],["2021-10-22",106.7555,109.5231,106.7056,108.514,374100.0],["2021-10-25",108.8537,110.2624,108.5439,109.7329,654700.0],["2021-10-26",110.5921,111.2915,108.0544,109.2533,665200.0],["2021-10-27",109.2433,111.2515,108.494,110.0326,498900.0],["2021-10-28",111.901,114.109,111.901,113.5495,586000.0],["2021-10-29",112.8701,116.427,112.7502,116.347,499600.0],["2021-11-01",117.496,119.8939,116.5369,119.3344,590800.0],["2021-11-02",119.2245,120.1936,118.8148,119.8839,379000.0],["2021-11-03",119.8939,120.6332,118.9947,120.4934,427800.0],["2021-11-04",121.8721,122.3118,120.1736,122.2118,486300.0],["2021-11-05",122.8613,124.0602,120.7431,122.7913,486700.0],["2021-11-08",123.191,124.33,123.0611,124.0402,340100.0],["2021-11-09",124.6497,124.6797,122.1319,123.0211,368400.0],["2021-11-10",122.032,122.2918,116.8966,118.1355,904700.0],["2021-11-11",114.8983,116.7867,111.1716,113.6994,1052400.0],["2021-11-12",112.8102,115.5477,112.0009,114.7784,653200.0],["2021-11-15",116.1272,117.516,114.0691,114.3088,433300.0],["2021-11-16",113.8992,121.3326,113.8992,120.0538,1226900.0],["2021-11-17",119.7141,120.1737,116.9865,119.4043,948700.0],["2021-11-18",119.8939,119.9938,116.9765,119.4443,484800.0],["2021-11-19",118.9148,120.5233,118.5151,119.4243,434400.0],["2021-11-22",119.3744,121.1328,115.228,116.4769,803900.0],["2021-11-23",115.3679,116.5269,112.1108,115.9774,752700.0],["2021-11-24",114.5986,115.6676,112.97,115.5078,505600.0],["2021-11-26",113.7294,115.3579,110.712,112.5104,269900.0],["2021-11-29",114.5586,116.6368,112.9101,116.1772,456200.0],["2021-11-30",115.6277,116.8266,112.1308,113.0,1022700.0],["2021-12-01",115.7176,118.0256,112.2507,113.0,422500.0],["2021-12-02",112.53,113.04,108.92,109.38,794600.0],["2021-12-03",109.69,109.75,104.03,106.33,797500.0],["2021-12-06",106.59,106.61,102.59,105.39,589900.0],["2021-12-07",107.47,110.72,107.47,108.66,615600.0],["2021-12-08",107.85,110.57,106.9,110.03,273000.0],["2021-12-09",109.49,110.38,104.01,104.55,461300.0],["2021-12-10",106.02,106.46,102.37,102.51,448800.0],["2021-12-13",103.38,103.38,99.24,100.51,642800.0],["2021-12-14",99.45,100.0,96.5,96.9,752200.0],["2021-12-15",97.48,100.66,94.84,99.77,696900.0],["2021-12-16",100.0,101.32,92.79,92.98,633000.0],["2021-12-17",91.39,95.65,89.46,94.81,1530300.0],["2021-12-20",93.2,97.22,93.1,94.82,722100.0],["2021-12-21",95.95,98.9,95.53,98.61,617300.0],["2021-12-22",97.62,99.72,97.4,99.48,359600.0],["2021-12-23",99.66,101.32,99.21,100.98,262000.0],["2021-12-27",100.66,103.82,100.66,102.89,358100.0],["2021-12-28",103.52,104.33,101.69,102.77,388800.0],["2021-12-29",102.45,103.39,101.19,102.73,200200.0],["2021-12-30",102.45,104.53,101.65,103.18,283600.0],["2021-12-31",103.11,104.38,102.81,103.11,467900.0],["2022-01-03",103.99,104.64,101.35,103.81,1099900.0],["2022-01-04",103.78,104.01,99.88,103.69,640700.0],["2022-01-05",102.59,103.83,94.64,95.28,1274200.0],["2022-01-06",95.0,97.79,92.13,95.26,623000.0],["2022-01-07",95.26,95.73,92.64,93.59,577100.0],["2022-01-10",92.06,92.8,87.89,91.6,585600.0],["2022-01-11",91.54,94.39,90.28,94.19,512900.0],["2022-01-12",94.38,95.94,92.57,93.88,376600.0],["2022-01-13",93.73,95.75,87.55,87.79,619600.0],["2022-01-14",87.19,88.82,85.51,87.57,462400.0],["2022-01-18",85.58,86.57,81.11,81.31,441800.0],["2022-01-19",82.0,82.62,78.06,80.7,710700.0],["2022-01-20",82.56,83.13,79.72,79.76,849400.0],["2022-01-21",78.61,80.94,77.36,77.67,615400.0],["2022-01-24",75.71,81.83,74.05,81.67,940600.0],["2022-01-25",79.44,81.01,77.86,79.32,978700.0],["2022-01-26",81.2,83.0,78.78,80.2,696900.0],["2022-01-27",81.57,82.34,76.3,76.38,757800.0],["2022-01-28",78.18,79.18,75.01,79.18,604200.0],["2022-01-31",78.72,84.61,78.41,84.34,722900.0],["2022-02-01",84.89,85.75,83.44,85.58,512300.0],["2022-02-02",86.48,87.15,84.92,86.72,861400.0],["2022-02-03",85.21,86.39,84.55,85.11,346400.0],["2022-02-04",84.65,86.97,83.94,86.3,476000.0],["2022-02-07",86.39,88.49,85.71,87.33,470800.0],["2022-02-08",87.0,89.2,86.23,88.85,543400.0],["2022-02-09",89.97,93.39,87.74,92.19,715000.0],["2022-02-10",89.18,92.09,87.56,88.17,389300.0],["2022-02-11",87.79,88.43,83.81,84.59,366000.0],["2022-02-14",84.45,86.45,82.88,84.08,576200.0],["2022-02-15",86.21,88.12,85.49,87.5,527400.0],["2022-02-16",86.99,88.04,83.86,88.03,360300.0],["2022-02-17",87.2,87.83,85.96,87.25,547400.0],["2022-02-18",87.01,87.48,85.21,86.31,676100.0],["2022-02-22",84.9,87.14,82.04,84.1,568400.0],["2022-02-23",85.11,85.16,81.42,82.57,701500.0],["2022-02-24",79.3,86.52,77.68,86.29,577600.0],["2022-02-25",86.45,88.62,84.07,88.52,329600.0],["2022-02-28",87.58,89.2,85.73,87.52,447500.0],["2022-03-01",87.58,88.53,85.09,86.02,382600.0],["2022-03-02",86.35,87.72,85.4,86.27,340200.0],["2022-03-03",87.65,87.93,83.58,84.53,298100.0],["2022-03-04",84.48,86.03,80.87,83.25,395500.0],["2022-03-07",83.56,84.62,80.41,80.93,485300.0],["2022-03-08",80.28,83.3,77.35,80.91,454100.0],["2022-03-09",83.91,85.18,82.37,84.23,272800.0],["2022-03-10",82.38,82.44,80.69,81.26,430600.0],["2022-03-11",82.43,82.95,77.97,78.08,278900.0],["2022-03-14",77.81,80.21,75.33,76.3,456200.0],["2022-03-15",77.0,77.96,74.84,77.31,784000.0],["2022-03-16",78.5,84.89,78.5,84.82,706700.0],["2022-03-17",84.49,85.91,83.77,85.54,475800.0],["2022-03-18",85.17,87.96,84.27,87.3,619700.0],["2022-03-21",87.79,88.52,85.76,86.41,654800.0],["2022-03-22",86.66,88.29,86.17,86.78,586800.0],["2022-03-23",86.15,86.15,82.65,82.87,434100.0],["2022-03-24",83.5,85.34,81.7,85.19,310400.0],["2022-03-25",86.0,86.0,82.92,85.3,289700.0],["2022-03-28",85.42,86.0,83.49,85.81,217500.0],["2022-03-29",87.37,89.2,87.21,88.55,322900.0],["2022-03-30",88.02,88.31,85.64,85.96,321900.0],["2022-03-31",86.52,86.54,82.64,82.88,1007200.0],["2022-04-01",83.57,86.25,83.51,84.88,661200.0],["2022-04-04",84.83,85.35,84.16,85.07,366100.0],["2022-04-05",84.52,84.88,81.23,81.72,531000.0],["2022-04-06",80.4,81.69,78.72,81.02,560400.0],["2022-04-07",81.15,83.87,81.15,83.19,460100.0],["2022-04-08",82.47,82.66,80.45,80.59,306900.0],["2022-04-11",79.53,80.9,77.94,79.04,480500.0],["2022-04-12",79.97,81.45,77.99,78.02,406000.0],["2022-04-13",77.94,79.83,77.4,79.32,221900.0],["2022-04-14",79.75,79.75,78.12,78.17,376700.0],["2022-04-18",77.58,78.41,76.8,78.06,599500.0],["2022-04-19",77.99,81.09,77.45,81.06,379000.0],["2022-04-20",82.01,85.12,82.01,83.74,552100.0],["2022-04-21",84.0,85.67,79.5,79.71,414500.0],["2022-04-22",79.6,79.6,76.58,76.7,433800.0],["2022-04-25",75.74,76.67,74.64,76.36,373300.0],["2022-04-26",75.31,75.86,71.19,72.37,684100.0],["2022-04-27",71.75,73.74,71.7,72.43,526000.0],["2022-04-28",73.48,75.66,72.36,75.03,603600.0],["2022-04-29",74.43,77.3,74.32,74.96,638900.0],["2022-05-02",74.3,76.11,72.46,75.14,758200.0],["2022-05-03",74.4,76.6,74.38,76.16,420700.0],["2022-05-04",76.16,79.22,72.92,78.85,658000.0],["2022-05-05",77.44,77.5,72.31,73.18,473200.0],["2022-05-06",72.35,72.35,69.52,71.17,509000.0],["2022-05-09",69.25,70.1,64.04,64.69,848100.0],["2022-05-10",62.02,68.69,61.35,68.33,1424900.0],["2022-05-11",67.2,71.94,66.79,69.82,892500.0],["2022-05-12",68.95,72.67,68.92,71.6,547700.0],["2022-05-13",72.78,76.46,72.78,75.12,781300.0],["2022-05-16",74.45,76.26,73.47,74.57,467700.0],["2022-05-17",75.99,77.19,74.34,75.82,442200.0],["2022-05-18",74.19,75.97,70.16,70.73,629900.0],["2022-05-19",70.04,72.06,69.93,70.26,913500.0],["2022-05-20",72.06,72.06,67.19,69.62,639700.0],["2022-05-23",70.16,71.77,69.45,70.77,402700.0],["2022-05-24",69.56,70.06,66.89,69.17,418000.0],["2022-05-25",69.01,71.13,68.73,70.37,387700.0],["2022-05-26",70.92,73.36,69.15,73.28,488900.0],["2022-05-27",74.39,77.82,74.39,77.77,419400.0],["2022-05-31",76.66,77.47,75.55,76.64,536700.0],["2022-06-01",77.29,77.93,74.14,74.91,577600.0],["2022-06-02",75.17,78.17,74.59,77.55,479100.0],["2022-06-03",76.17,77.04,75.86,76.14,252200.0],["2022-06-06",76.85,77.57,75.04,75.55,408500.0],["2022-06-07",74.49,77.45,73.7,77.18,429100.0],["2022-06-08",77.29,78.82,76.36,77.5,311700.0],["2022-06-09",76.71,76.71,74.11,74.24,343700.0],["2022-06-10",72.34,73.63,72.34,72.57,418000.0],["2022-06-13",69.44,70.64,68.34,69.28,414500.0],["2022-06-14",69.34,70.6,68.17,69.14,470800.0],["2022-06-15",70.06,72.06,69.21,70.94,323900.0],["2022-06-16",68.4,69.11,67.07,68.26,419500.0],["2022-06-17",69.11,70.6,68.61,68.67,864200.0],["2022-06-21",69.77,71.93,69.77,71.35,463600.0],["2022-06-22",70.0,72.08,70.0,71.31,409700.0],["2022-06-23",71.99,72.69,71.23,72.28,623700.0],["2022-06-24",73.44,74.84,72.34,74.29,1868400.0],["2022-06-27",74.4,74.4,72.09,72.51,556500.0],["2022-06-28",72.58,73.43,70.95,72.24,546300.0],["2022-06-29",72.38,72.38,69.72,71.57,588000.0],["2022-06-30",70.22,73.06,69.29,72.1,2075000.0],["2022-07-01",72.01,72.01,68.23,70.87,648300.0],["2022-07-05",69.63,72.33,67.18,72.15,514500.0],["2022-07-06",72.45,75.25,72.35,74.93,637000.0],["2022-07-07",74.77,78.15,74.77,77.02,458100.0],["2022-07-08",76.45,77.94,75.89,76.52,310100.0],["2022-07-11",75.98,76.43,75.11,75.75,300800.0],["2022-07-12",75.48,76.78,74.46,74.92,464400.0],["2022-07-13",73.13,75.71,73.13,74.16,436200.0],["2022-07-14",63.89,65.54,60.81,61.77,2873900.0],["2022-07-15",62.68,66.35,61.25,65.87,1189600.0],["2022-07-18",66.84,67.53,62.51,62.86,763900.0],["2022-07-19",64.2,64.67,63.48,64.66,629800.0],["2022-07-20",64.79,68.13,64.24,67.74,624600.0],["2022-07-21",67.74,69.63,67.41,68.33,514900.0],["2022-07-22",68.53,68.53,64.82,65.53,456200.0],["2022-07-25",65.9,65.9,63.24,63.98,540200.0],["2022-07-26",63.5,64.27,63.21,63.57,420000.0],["2022-07-27",64.07,65.97,63.63,65.8,490700.0],["2022-07-28",66.2,67.69,65.47,67.45,344100.0],["2022-07-29",67.7,68.39,66.89,68.26,519700.0],["2022-08-01",67.7,69.61,66.88,67.69,421800.0],["2022-08-02",67.21,70.21,67.03,68.72,400100.0],["2022-08-03",69.62,70.09,68.48,69.65,350200.0],["2022-08-04",69.36,69.99,68.48,69.82,278900.0],["2022-08-05",68.51,70.08,68.26,70.02,273000.0],["2022-08-08",70.15,71.34,68.35,69.01,502100.0],["2022-08-09",68.5,68.98,63.62,63.85,803100.0],["2022-08-10",62.81,64.37,59.33,61.9,2025000.0],["2022-08-11",62.37,63.82,61.43,61.56,1114800.0],["2022-08-12",62.38,63.52,61.85,62.99,907100.0],["2022-08-15",63.04,65.86,62.35,65.2,926000.0],["2022-08-16",64.82,64.88,61.72,62.07,704200.0],["2022-08-17",61.25,61.79,58.27,59.16,951900.0],["2022-08-18",59.13,59.52,58.08,58.98,558000.0],["2022-08-19",58.56,58.91,57.34,57.63,464800.0],["2022-08-22",57.16,57.23,54.89,54.91,753500.0],["2022-08-23",56.22,56.41,55.28,56.22,1288400.0],["2022-08-24",56.16,59.8,56.16,58.29,644600.0],["2022-08-25",58.61,59.59,58.04,59.58,376600.0],["2022-08-26",59.63,59.65,56.01,56.04,376800.0],["2022-08-29",55.4,55.76,53.92,54.45,449200.0],["2022-08-30",55.0,55.74,53.18,53.82,391200.0],["2022-08-31",54.33,54.33,52.39,52.71,628100.0],["2022-09-01",52.06,52.47,50.18,51.82,557000.0],["2022-09-02",52.78,52.78,50.34,50.81,491900.0],["2022-09-06",51.15,51.63,50.05,50.42,415800.0],["2022-09-07",50.07,51.89,49.78,51.72,450400.0],["2022-09-08",51.04,52.6,50.3,52.58,447600.0],["2022-09-09",52.95,53.98,52.95,53.66,285700.0],["2022-09-12",53.48,54.57,53.48,54.39,382500.0],["2022-09-13",52.37,52.37,50.9,51.53,438500.0],["2022-09-14",51.75,52.79,51.14,51.58,804800.0],["2022-09-15",51.5,52.57,50.81,51.15,910300.0],["2022-09-16",50.21,50.47,48.51,50.34,1758700.0],["2022-09-19",50.13,50.75,48.72,49.6,819800.0],["2022-09-20",49.25,49.8,48.22,48.45,594800.0],["2022-09-21",48.9,49.67,47.95,47.98,971700.0],["2022-09-22",47.71,47.71,45.51,45.92,642900.0],["2022-09-23",45.59,45.83,44.46,45.46,897100.0],["2022-09-26",45.25,46.01,43.57,43.78,779800.0],["2022-09-27",44.42,44.77,42.78,43.41,715700.0],["2022-09-28",44.17,44.85,43.15,44.42,657700.0],["2022-09-29",43.71,44.12,42.41,43.96,601500.0],["2022-09-30",43.89,44.7,42.78,42.86,597100.0],["2022-10-03",43.72,45.14,43.01,44.5,909900.0],["2022-10-04",45.74,46.9,45.49,45.68,669600.0],["2022-10-05",44.57,45.97,44.56,45.57,739500.0],["2022-10-06",45.31,45.86,44.48,44.97,770800.0],["2022-10-07",44.08,44.18,41.5,41.91,586300.0],["2022-10-10",42.29,42.29,39.32,39.94,1138500.0],["2022-10-11",39.93,40.14,37.61,38.6,1221400.0],["2022-10-12",38.67,40.33,38.17,40.24,1072400.0],["2022-10-13",39.06,41.63,38.74,40.93,1920400.0],["2022-10-14",41.39,41.61,38.73,38.94,918500.0],["2022-10-17",39.94,41.48,39.52,40.9,1016900.0],["2022-10-18",41.49,42.08,38.73,39.65,1204800.0],["2022-10-19",39.27,40.1,38.08,40.06,1032400.0],["2022-10-20",40.24,41.72,39.38,41.03,1266300.0],["2022-10-21",40.75,42.01,40.64,41.92,624700.0],["2022-10-24",42.13,44.0,41.68,43.99,1193600.0],["2022-10-25",44.09,46.86,44.06,46.8,1212300.0],["2022-10-26",46.36,47.84,45.93,46.0,801600.0],["2022-10-27",46.17,46.44,44.28,45.04,907800.0],["2022-10-28",44.92,45.63,44.69,45.55,557500.0],["2022-10-31",45.17,45.57,44.31,44.4,736900.0],["2022-11-01",45.1,46.23,44.64,45.65,586300.0],["2022-11-02",45.81,45.99,43.23,43.29,548600.0],["2022-11-03",42.18,43.84,41.93,43.18,683000.0],["2022-11-04",44.15,44.15,40.88,42.07,1146900.0],["2022-11-07",42.69,42.69,41.38,42.08,719000.0],["2022-11-08",42.52,43.38,41.29,41.93,683500.0],["2022-11-09",41.58,41.97,40.55,40.72,542000.0],["2022-11-10",42.99,47.34,42.96,47.31,756400.0],["2022-11-11",47.16,50.32,46.58,49.0,1059000.0],["2022-11-14",48.35,48.83,46.47,46.58,978700.0],["2022-11-15",62.09,62.98,55.91,56.75,5024800.0],["2022-11-16",56.1,58.64,55.22,58.51,1814800.0],["2022-11-17",57.76,59.7,57.0,59.57,993500.0],["2022-11-18",60.4,60.79,57.36,57.58,842900.0],["2022-11-21",57.08,57.71,56.51,56.99,667800.0],["2022-11-22",57.03,57.74,56.39,57.47,561200.0],["2022-11-23",60.21,60.21,58.41,58.51,557700.0],["2022-11-25",57.56,58.47,57.54,57.79,208800.0],["2022-11-28",57.41,58.18,56.96,57.75,568800.0],["2022-11-29",57.92,58.52,56.95,57.25,576100.0],["2022-11-30",57.43,60.49,57.2,60.21,930100.0],["2022-12-01",60.82,62.01,60.24,61.83,945000.0],["2022-12-02",60.8,62.65,60.61,62.07,655800.0],["2022-12-05",61.2,61.35,59.72,60.16,808200.0],["2022-12-06",60.16,60.34,58.17,58.59,670800.0],["2022-12-07",58.32,60.11,58.32,58.77,484100.0],["2022-12-08",58.9,60.61,58.45,60.34,623600.0],["2022-12-09",60.15,60.55,59.19,59.38,536100.0],["2022-12-12",59.44,60.77,58.97,60.71,649900.0],["2022-12-13",62.5,63.6,59.72,59.9,934300.0],["2022-12-14",59.88,62.2,59.46,61.66,713200.0],["2022-12-15",60.22,60.6,59.41,60.34,540600.0],["2022-12-16",59.64,60.99,58.21,58.82,2127500.0],["2022-12-19",58.9,59.19,56.8,57.15,703100.0],["2022-12-20",56.76,58.35,56.03,57.93,463100.0],["2022-12-21",58.53,60.16,58.4,59.35,678000.0],["2022-12-22",58.52,59.34,57.98,59.23,402600.0],["2022-12-23",58.82,59.67,57.97,58.45,482900.0],["2022-12-27",58.19,58.72,57.14,58.03,384700.0],["2022-12-28",58.16,58.85,56.3,56.75,527900.0],["2022-12-29",57.62,59.04,57.04,58.53,774100.0],["2022-12-30",57.6,58.42,56.11,58.22,474200.0],["2023-01-03",57.41,59.25,57.4,58.94,842600.0],["2023-01-04",59.89,60.47,58.56,60.25,767600.0],["2023-01-05",59.66,61.0,58.71,60.15,850900.0],["2023-01-06",60.38,61.47,58.3,61.18,657400.0],["2023-01-09",61.65,62.47,60.55,60.63,732500.0],["2023-01-10",60.55,62.29,60.55,61.95,568300.0],["2023-01-11",62.25,62.99,61.71,61.84,560800.0],["2023-01-12",61.91,62.18,59.87,60.32,598700.0],["2023-01-13",59.55,60.12,59.14,59.82,542300.0],["2023-01-17",59.44,60.13,59.38,59.43,724900.0],["2023-01-18",59.75,60.7,58.24,58.26,708300.0],["2023-01-19",57.45,58.31,56.44,56.56,931000.0],["2023-01-20",56.8,56.91,55.32,55.75,877600.0],["2023-01-23",55.71,57.27,55.61,57.09,1194800.0],["2023-01-24",56.94,57.86,56.31,56.89,686800.0],["2023-01-25",56.02,56.22,54.5,55.93,674900.0],["2023-01-26",56.24,56.9,55.57,56.4,458600.0],["2023-01-27",55.86,57.32,55.86,56.9,527500.0],["2023-01-30",57.0,57.0,54.85,54.94,684500.0],["2023-01-31",54.94,55.93,54.46,55.9,774800.0],["2023-02-01",56.0,58.76,55.91,58.17,1093400.0],["2023-02-02",58.68,61.09,58.68,59.9,1243000.0],["2023-02-03",59.2,59.66,57.93,58.3,823700.0],["2023-02-06",57.43,58.72,57.04,57.22,575900.0],["2023-02-07",56.77,58.11,56.03,57.99,758800.0],["2023-02-08",57.7,58.01,56.13,56.22,1081500.0],["2023-02-09",51.5,52.24,45.7,45.94,5481800.0],["2023-02-10",45.66,46.2,44.36,44.8,2300800.0],["2023-02-13",45.47,45.47,44.46,45.09,1550800.0],["2023-02-14",44.77,46.3,44.77,45.48,1504400.0],["2023-02-15",45.82,47.44,45.31,46.8,1783400.0],["2023-02-16",46.18,47.62,46.0,46.38,1115700.0],["2023-02-17",46.18,46.69,45.4,46.45,995600.0],["2023-02-21",45.63,46.05,44.79,45.0,1064900.0],["2023-02-22",44.95,45.49,44.1,44.35,1391400.0],["2023-02-23",44.86,45.2,43.18,43.96,962800.0],["2023-02-24",43.1,43.91,42.95,43.87,823300.0],["2023-02-27",44.37,44.5,43.75,44.25,831100.0],["2023-02-28",44.25,44.84,43.88,43.89,1208500.0],["2023-03-01",43.8,44.26,43.54,43.72,954100.0],["2023-03-02",43.5,44.41,42.76,44.24,858300.0],["2023-03-03",44.47,45.06,44.15,44.73,921700.0],["2023-03-06",45.01,45.01,43.85,43.99,793900.0],["2023-03-07",43.84,44.83,43.11,43.43,792500.0],["2023-03-08",43.46,43.69,42.93,43.18,664100.0],["2023-03-09",43.4,43.62,42.06,42.13,1695100.0],["2023-03-10",41.81,42.05,40.07,40.75,1229500.0],["2023-03-13",40.52,40.83,39.61,40.4,1116000.0],["2023-03-14",41.1,41.6,40.22,40.68,1820900.0],["2023-03-15",40.1,41.17,39.38,39.95,1162800.0],["2023-03-16",39.65,40.29,38.72,39.99,1509900.0],["2023-03-17",39.79,39.9,38.1,39.51,3620400.0],["2023-03-20",39.85,40.29,39.48,40.01,1295000.0],["2023-03-21",40.65,41.61,40.55,41.55,1036200.0],["2023-03-22",41.46,42.25,41.19,41.28,1384500.0],["2023-03-23",41.65,42.4,41.38,41.6,1064300.0],["2023-03-24",41.24,42.28,40.92,42.1,1444300.0],["2023-03-27",42.65,42.96,42.38,42.43,832800.0],["2023-03-28",42.15,42.34,41.4,41.61,760400.0],["2023-03-29",42.2,42.73,41.85,42.49,891000.0],["2023-03-30",43.02,43.38,42.72,42.97,816600.0],["2023-03-31",43.27,44.9,43.27,44.62,936700.0],["2023-04-03",44.41,44.74,43.79,44.47,1368700.0],["2023-04-04",44.56,44.88,44.16,44.67,1233000.0],["2023-04-05",44.46,44.98,42.69,43.1,1319600.0],["2023-04-06",43.12,43.81,42.74,43.53,940500.0],["2023-04-10",43.31,44.16,42.79,44.15,884200.0],["2023-04-11",44.3,45.11,44.25,44.73,789200.0],["2023-04-12",45.26,45.7,44.33,44.62,651200.0],["2023-04-13",44.85,45.95,44.82,45.89,863700.0],["2023-04-14",45.98,46.43,45.5,46.12,1519800.0],["2023-04-17",45.88,46.02,45.34,45.56,1320100.0],["2023-04-18",45.78,45.8,44.16,44.18,1288100.0],["2023-04-19",43.88,44.53,43.17,44.04,1756700.0],["2023-04-20",43.24,43.94,42.47,42.71,1020100.0],["2023-04-21",42.88,43.2,42.35,42.98,756700.0],["2023-04-24",42.98,43.2,42.55,42.92,595200.0],["2023-04-25",42.55,42.75,40.41,40.44,992300.0],["2023-04-26",40.37,40.9,40.23,40.75,858900.0],["2023-04-27",40.96,41.69,40.49,41.6,1037500.0],["2023-04-28",41.73,43.54,41.67,43.49,707100.0],["2023-05-01",43.48,44.12,43.43,43.63,960600.0],["2023-05-02",43.35,44.0,42.47,42.61,909500.0],["2023-05-03",43.14,44.42,43.01,44.01,1086000.0],["2023-05-04",43.91,44.53,43.64,44.35,701900.0],["2023-05-05",44.99,45.92,43.63,45.59,1189000.0],["2023-05-08",45.55,45.9,44.54,45.43,1599300.0],["2023-05-09",44.97,45.32,44.05,44.94,1400600.0],["2023-05-10",42.72,42.98,36.38,36.45,5274600.0],["2023-05-11",36.15,41.3,36.01,41.07,2838200.0],["2023-05-12",41.34,42.11,40.09,40.4,1269000.0],["2023-05-15",40.52,41.09,40.1,40.63,1626000.0],["2023-05-16",40.15,40.66,39.5,39.75,664800.0],["2023-05-17",39.8,40.71,38.97,40.49,1004000.0],["2023-05-18",40.57,42.83,40.41,42.73,937500.0],["2023-05-19",43.02,43.49,42.44,42.6,808900.0],["2023-05-22",42.55,43.83,42.4,43.8,1091100.0],["2023-05-23",43.7,44.88,43.38,43.42,950600.0],["2023-05-24",43.0,43.0,41.2,41.7,1036100.0],["2023-05-25",41.81,41.95,41.3,41.51,709800.0],["2023-05-26",41.53,42.69,41.53,42.67,649700.0],["2023-05-30",43.02,43.62,42.9,43.5,672400.0],["2023-05-31",43.08,44.01,42.43,43.25,919800.0],["2023-06-01",43.13,43.75,42.98,43.53,670400.0],["2023-06-02",43.99,44.56,43.62,44.21,685200.0],["2023-06-05",43.99,44.31,42.9,43.07,743300.0],["2023-06-06",43.16,45.14,43.06,44.72,630900.0],["2023-06-07",45.2,46.5,44.92,45.98,648000.0],["2023-06-08",45.98,46.27,44.86,45.43,657300.0],["2023-06-09",45.45,45.96,45.04,45.13,713100.0],["2023-06-12",45.3,46.51,45.04,46.44,802600.0],["2023-06-13",46.5,46.76,45.72,45.96,622800.0],["2023-06-14",46.22,46.32,44.96,45.26,966600.0],["2023-06-15",44.6,46.41,44.54,46.31,3478800.0],["2023-06-16",46.79,47.51,45.52,46.02,2012600.0],["2023-06-20",45.69,46.36,44.95,46.31,2701600.0],["2023-06-21",45.97,46.25,44.9,45.39,927900.0],["2023-06-22",45.35,45.68,44.44,44.58,937300.0],["2023-06-23",44.09,44.83,43.58,43.67,941400.0],["2023-06-26",43.68,44.59,43.53,44.14,775900.0],["2023-06-27",44.03,44.89,43.37,44.83,1480700.0],["2023-06-28",44.8,46.07,44.65,46.04,1082500.0],["2023-06-29",46.19,46.91,45.83,46.35,442800.0],["2023-06-30",46.89,47.19,46.52,46.68,425200.0],["2023-07-03",46.54,46.86,45.84,46.05,227100.0],["2023-07-05",46.03,46.11,45.6,45.78,2177600.0],["2023-07-06",45.09,45.19,44.31,44.99,610700.0],["2023-07-07",45.2,46.23,45.2,45.7,1652400.0],["2023-07-10",45.71,48.04,45.71,47.97,1065500.0],["2023-07-11",48.19,48.91,48.03,48.45,823700.0],["2023-07-12",49.13,49.77,48.31,49.37,963700.0],["2023-07-13",47.5,47.5,43.43,44.47,2343100.0],["2023-07-14",44.85,45.38,44.17,45.09,983000.0],["2023-07-17",45.05,45.36,44.25,44.99,1520300.0],["2023-07-18",45.33,45.33,44.33,44.7,1181200.0],["2023-07-19",44.69,45.74,44.69,45.48,1130600.0],["2023-07-20",45.66,45.75,44.07,44.08,641700.0],["2023-07-21",44.11,45.87,43.58,45.75,736900.0],["2023-07-24",45.56,46.93,45.48,46.88,993300.0],["2023-07-25",46.77,47.29,46.39,46.46,477300.0],["2023-07-26",46.24,47.35,45.97,47.35,664400.0],["2023-07-27",47.96,48.17,46.0,46.18,658900.0],["2023-07-28",46.79,47.33,46.47,46.96,739600.0],["2023-07-31",47.1,47.31,46.76,46.98,488800.0],["2023-08-01",46.52,46.8,45.93,46.12,625800.0],["2023-08-02",45.45,46.39,44.71,46.15,694200.0],["2023-08-03",46.27,47.0,45.42,46.34,488300.0],["2023-08-04",46.15,48.54,45.89,47.54,905100.0],["2023-08-07",47.5,47.81,46.48,47.43,665400.0],["2023-08-08",47.51,48.21,46.95,48.0,1175500.0],["2023-08-09",55.62,61.19,55.39,57.76,3887900.0],["2023-08-10",56.89,58.21,54.97,55.7,1256100.0],["2023-08-11",55.4,56.56,54.88,56.15,834100.0],["2023-08-14",55.89,56.5,55.54,56.07,772200.0],["2023-08-15",56.07,57.4,55.88,56.97,1412200.0],["2023-08-16",56.2,56.41,55.07,55.12,600000.0],["2023-08-17",55.29,55.64,54.72,54.78,748300.0],["2023-08-18",54.17,55.52,54.01,55.29,501200.0],["2023-08-21",55.49,56.05,54.99,55.63,423300.0],["2023-08-22",55.54,56.17,55.19,55.38,484400.0],["2023-08-23",55.69,55.78,55.2,55.77,498500.0],["2023-08-24",55.95,55.95,54.21,54.83,649600.0],["2023-08-25",55.11,55.24,54.31,54.67,714900.0],["2023-08-28",54.86,55.42,53.69,53.8,616500.0],["2023-08-29",53.8,55.34,53.69,55.33,639600.0],["2023-08-30",55.43,57.1,55.08,56.58,914500.0],["2023-08-31",56.64,56.79,56.14,56.43,605700.0],["2023-09-01",56.92,57.43,56.18,56.49,415200.0],["2023-09-05",55.92,55.92,53.98,54.07,929900.0],["2023-09-06",54.18,54.2,53.17,53.46,688900.0],["2023-09-07",53.05,53.1,52.29,52.64,795000.0],["2023-09-08",52.66,52.71,51.75,52.17,803400.0],["2023-09-11",52.32,53.2,51.45,52.05,431500.0],["2023-09-12",51.98,51.98,50.63,50.66,641500.0],["2023-09-13",50.49,51.55,50.23,50.82,647700.0],["2023-09-14",51.07,51.58,50.36,50.77,621900.0],["2023-09-15",50.9,52.51,50.77,51.1,3892900.0],["2023-09-18",51.18,51.24,50.41,50.81,1241900.0],["2023-09-19",50.81,50.81,49.23,49.34,852900.0],["2023-09-20",49.69,50.37,49.57,49.61,465900.0],["2023-09-21",49.21,49.47,48.65,48.66,507100.0],["2023-09-22",48.95,48.95,48.06,48.24,499800.0],["2023-09-25",47.8,48.95,47.8,48.54,506500.0],["2023-09-26",47.91,49.02,47.75,47.9,717800.0],["2023-09-27",48.39,48.6,46.95,47.9,1165900.0],["2023-09-28",47.97,50.18,47.81,49.57,1297700.0],["2023-09-29",50.17,50.62,49.91,50.19,1277700.0],["2023-10-02",49.95,49.95,49.05,49.77,766100.0],["2023-10-03",49.53,49.86,48.87,48.88,527000.0],["2023-10-04",48.73,49.54,47.96,49.46,572500.0],["2023-10-05",49.21,49.63,48.51,49.5,676900.0],["2023-10-06",48.89,49.89,48.89,49.6,637400.0],["2023-10-09",49.35,50.91,49.1,50.28,785900.0],["2023-10-10",49.84,51.82,49.84,51.41,569800.0],["2023-10-11",51.41,51.85,51.16,51.46,794100.0],["2023-10-12",51.6,51.7,50.11,50.52,886800.0],["2023-10-13",50.53,50.85,49.76,50.03,521300.0],["2023-10-16",50.16,50.74,49.53,49.82,659300.0],["2023-10-17",49.47,53.15,49.47,52.09,761800.0],["2023-10-18",51.22,51.86,49.65,50.68,550000.0],["2023-10-19",50.77,50.93,49.93,50.06,483300.0],["2023-10-20",50.05,50.53,49.51,49.61,492900.0],["2023-10-23",49.36,50.01,48.97,49.04,285200.0],["2023-10-24",49.24,50.52,47.82,50.49,472700.0],["2023-10-25",49.85,49.85,47.47,47.54,473700.0],["2023-10-26",47.5,48.94,47.41,47.84,452700.0],["2023-10-27",47.81,48.21,46.3,46.37,357100.0],["2023-10-30",46.66,46.77,44.0,44.02,647500.0],["2023-10-31",44.35,45.83,44.35,45.45,470700.0],["2023-11-01",45.24,45.33,44.16,45.33,634400.0],["2023-11-02",46.19,47.61,45.89,47.48,392200.0],["2023-11-03",48.51,50.72,47.7,49.77,396400.0],["2023-11-06",49.74,49.74,48.25,48.71,478500.0],["2023-11-07",48.64,49.67,48.26,49.16,440300.0],["2023-11-08",49.2,49.43,48.45,48.74,317800.0],["2023-11-09",48.96,49.18,46.88,47.04,485000.0],["2023-11-10",46.93,47.85,45.28,47.53,506000.0],["2023-11-13",47.06,48.25,46.23,47.81,722400.0],["2023-11-14",53.42,55.86,52.89,54.45,2251600.0],["2023-11-15",54.57,55.74,54.11,54.13,1054300.0],["2023-11-16",53.9,54.73,53.28,54.57,725600.0],["2023-11-17",54.67,55.19,54.4,55.16,554800.0],["2023-11-20",55.34,56.36,54.96,56.01,476600.0],["2023-11-21",55.81,57.12,55.46,57.01,549500.0],["2023-11-22",57.49,58.65,56.94,57.35,547200.0],["2023-11-24",57.01,58.16,56.86,57.66,231200.0],["2023-11-27",57.26,57.5,56.66,57.15,430600.0],["2023-11-28",57.01,57.43,56.42,56.82,383800.0],["2023-11-29",57.28,58.19,56.34,56.38,384100.0],["2023-11-30",56.16,56.79,55.36,56.37,494000.0],["2023-12-01",56.2,57.99,55.47,57.96,452100.0],["2023-12-04",57.54,58.71,57.54,58.32,427400.0],["2023-12-05",57.95,58.0,56.08,56.95,354100.0],["2023-12-06",56.8,58.74,56.8,57.65,313700.0],["2023-12-07",57.46,58.45,57.3,58.24,308200.0],["2023-12-08",58.14,58.7,57.32,57.6,282400.0],["2023-12-11",57.5,59.22,57.13,59.19,420500.0],["2023-12-12",59.16,59.16,58.32,58.6,333300.0],["2023-12-13",58.55,60.65,56.96,60.46,555500.0],["2023-12-14",61.43,62.95,61.36,62.28,665800.0],["2023-12-15",62.45,62.97,61.8,62.0,1547100.0],["2023-12-18",62.36,62.81,61.8,61.83,476500.0],["2023-12-19",62.14,64.33,61.91,63.82,814500.0],["2023-12-20",63.99,64.93,62.43,62.54,556800.0],["2023-12-21",63.19,64.68,63.12,64.35,550000.0],["2023-12-22",64.91,65.1,63.8,64.49,287200.0],["2023-12-26",64.71,65.97,64.42,65.76,224100.0],["2023-12-27",66.01,66.41,65.67,66.3,243700.0],["2023-12-28",66.22,66.98,65.9,66.26,281200.0],["2023-12-29",65.98,66.49,65.03,65.14,275900.0],["2024-01-02",64.51,65.59,63.94,64.86,313300.0],["2024-01-03",64.22,64.22,61.36,61.95,404600.0],["2024-01-04",61.95,62.98,61.07,62.76,440000.0],["2024-01-05",62.12,64.62,61.35,64.3,669500.0],["2024-01-08",64.37,65.39,64.11,64.6,258300.0],["2024-01-09",63.91,65.99,63.91,64.71,272500.0],["2024-01-10",64.55,64.86,63.4,64.66,217000.0],["2024-01-11",64.06,64.3,63.04,63.96,339800.0],["2024-01-12",65.06,65.98,64.57,65.14,242400.0],["2024-01-16",64.31,66.0,63.95,65.7,336800.0],["2024-01-17",64.52,65.48,63.87,64.56,363100.0],["2024-01-18",64.73,66.39,64.27,66.09,301000.0],["2024-01-19",66.21,67.46,65.56,67.41,293800.0],["2024-01-22",68.11,69.16,67.26,67.26,421800.0],["2024-01-23",67.69,68.54,66.07,66.55,251800.0],["2024-01-24",67.07,68.11,64.87,65.14,337900.0],["2024-01-25",65.83,66.16,65.14,65.36,286500.0],["2024-01-26",66.03,66.65,65.41,65.5,304000.0],["2024-01-29",65.38,67.55,64.99,67.51,258100.0],["2024-01-30",67.04,67.86,66.69,67.43,261900.0],["2024-01-31",67.13,67.53,65.0,65.2,593300.0],["2024-02-01",65.63,66.86,65.15,66.13,487600.0],["2024-02-02",65.26,66.42,64.97,66.1,287900.0],["2024-02-05",65.13,65.96,64.09,65.63,311500.0],["2024-02-06",65.9,67.26,65.9,66.72,431800.0],["2024-02-07",66.84,66.99,64.7,65.05,744400.0],["2024-02-08",64.0,64.78,61.88,64.04,655500.0],["2024-02-09",63.87,66.94,63.87,65.13,481000.0],["2024-02-12",64.83,66.05,64.66,65.93,294100.0],["2024-02-13",63.5,65.44,63.06,63.84,482200.0],["2024-02-14",64.89,66.03,64.5,65.61,341600.0],["2024-02-15",66.33,66.45,64.59,64.66,315800.0],["2024-02-16",63.89,66.0,63.65,64.16,319400.0],["2024-02-20",63.47,64.43,62.83,64.11,384800.0],["2024-02-21",63.56,63.74,62.33,63.32,550200.0],["2024-02-22",63.51,64.15,62.61,63.38,450800.0],["2024-02-23",63.62,64.06,62.91,63.37,508400.0],["2024-02-26",63.13,64.64,63.04,64.34,392200.0],["2024-02-27",64.61,65.3,64.08,65.11,303400.0],["2024-02-28",64.52,66.0,64.52,65.21,451200.0],["2024-02-29",65.67,65.9,65.01,65.15,479400.0],["2024-03-01",65.46,67.35,65.01,67.3,348800.0],["2024-03-04",67.55,67.55,65.7,66.11,393700.0],["2024-03-05",65.43,66.13,65.02,65.14,370300.0],["2024-03-06",65.48,65.96,64.11,64.91,365600.0],["2024-03-07",65.0,67.22,65.0,67.14,358600.0],["2024-03-08",67.5,67.77,65.24,65.39,292000.0],["2024-03-11",65.23,65.51,64.79,65.14,317900.0],["2024-03-12",64.98,65.29,64.25,64.69,363400.0],["2024-03-13",64.51,65.09,63.7,64.11,407700.0],["2024-03-14",64.11,64.31,59.02,59.26,790300.0],["2024-03-15",59.11,60.84,58.4,59.51,1951100.0],["2024-03-18",59.5,59.72,58.09,58.18,758200.0],["2024-03-19",57.89,59.41,57.58,58.7,708600.0],["2024-03-20",58.5,59.25,57.67,58.69,562900.0],["2024-03-21",59.47,60.18,59.18,59.23,396800.0],["2024-03-22",59.27,59.49,58.38,59.31,516500.0],["2024-03-25",59.03,59.29,57.63,57.82,393100.0],["2024-03-26",58.17,58.39,57.62,58.39,346600.0],["2024-03-27",58.77,59.71,58.54,59.43,331900.0],["2024-03-28",59.71,61.17,59.4,60.28,367300.0],["2024-04-01",60.15,60.59,58.67,59.04,484700.0],["2024-04-02",58.12,59.05,57.57,58.82,377000.0],["2024-04-03",58.2,59.17,58.2,59.01,275800.0],["2024-04-04",59.38,60.07,57.95,58.17,287300.0],["2024-04-05",57.92,58.33,57.42,57.48,449200.0],["2024-04-08",57.62,57.71,56.53,56.72,634400.0],["2024-04-09",57.15,58.12,57.04,57.81,490800.0],["2024-04-10",56.24,56.82,55.81,56.33,378900.0],["2024-04-11",56.54,56.6,55.6,56.39,355200.0],["2024-04-12",56.12,56.12,54.69,54.75,335600.0],["2024-04-15",54.87,55.27,53.22,53.55,447600.0],["2024-04-16",53.21,53.21,51.93,52.18,562400.0],["2024-04-17",52.55,52.55,51.09,51.17,434900.0],["2024-04-18",50.71,51.42,50.08,50.49,424600.0],["2024-04-19",50.52,50.94,50.11,50.65,436800.0],["2024-04-22",50.91,51.65,50.44,50.91,409800.0],["2024-04-23",51.24,53.02,51.24,52.54,479100.0],["2024-04-24",52.21,53.2,52.03,52.09,357600.0],["2024-04-25",51.56,51.67,50.75,51.5,347000.0],["2024-04-26",51.68,52.48,51.66,52.18,282100.0],["2024-04-29",52.34,54.42,52.34,53.21,458100.0],["2024-04-30",53.03,53.3,52.23,52.46,324100.0],["2024-05-01",52.62,53.63,52.1,52.1,441100.0],["2024-05-02",52.83,52.96,51.9,52.57,430100.0],["2024-05-03",53.61,54.4,53.25,53.42,373400.0],["2024-05-06",53.84,55.36,53.7,55.35,535400.0],["2024-05-07",55.65,56.18,54.98,55.13,553400.0],["2024-05-08",54.54,55.16,54.01,54.07,823100.0],["2024-05-09",51.15,52.87,47.95,52.51,1343200.0],["2024-05-10",52.55,53.51,50.84,51.6,588700.0],["2024-05-13",51.91,52.91,51.3,51.34,480500.0],["2024-05-14",51.66,52.02,50.85,51.25,581400.0],["2024-05-15",52.13,52.55,51.06,51.6,478100.0],["2024-05-16",51.33,51.67,50.84,51.34,364300.0],["2024-05-17",51.25,51.49,50.41,50.87,388800.0],["2024-05-20",50.98,51.52,50.71,51.48,422300.0],["2024-05-21",51.15,52.12,51.04,51.55,490700.0],["2024-05-22",51.27,51.73,50.83,51.01,448200.0],["2024-05-23",51.24,51.32,50.08,50.27,398400.0],["2024-05-24",50.74,50.95,49.78,50.94,378800.0],["2024-05-28",51.08,51.71,50.83,51.08,444700.0],["2024-05-29",50.35,50.94,49.9,50.9,377100.0],["2024-05-30",50.9,51.75,50.78,50.95,532400.0],["2024-05-31",51.09,51.48,50.02,50.51,635100.0],["2024-06-03",51.23,51.56,50.34,50.95,392800.0],["2024-06-04",50.53,51.36,50.24,50.3,358500.0],["2024-06-05",50.79,52.91,50.35,52.58,862500.0],["2024-06-06",52.29,53.73,52.29,53.3,716700.0],["2024-06-07",52.87,54.1,52.47,53.95,564800.0],["2024-06-10",53.3,55.38,53.3,54.94,580300.0],["2024-06-11",54.64,55.17,52.9,54.95,494400.0],["2024-06-12",56.15,56.64,55.62,56.21,396000.0],["2024-06-13",56.09,56.25,54.24,54.76,383200.0],["2024-06-14",54.14,54.4,52.52,53.91,449900.0],["2024-06-17",53.65,54.68,53.46,54.29,473900.0],["2024-06-18",54.39,56.09,53.96,56.03,743700.0],["2024-06-20",55.78,57.04,55.29,56.73,721400.0],["2024-06-21",56.94,57.06,56.22,56.67,1010300.0],["2024-06-24",56.79,57.26,54.88,54.96,660700.0],["2024-06-25",54.81,54.88,53.36,54.12,635800.0],["2024-06-26",53.81,54.4,53.41,54.1,441000.0],["2024-06-27",54.04,54.18,52.03,52.1,555900.0],["2024-06-28",52.19,53.46,52.09,52.62,969100.0],["2024-07-01",52.76,52.94,50.89,51.04,506500.0],["2024-07-02",51.29,51.95,50.8,51.53,419700.0],["2024-07-03",51.53,53.03,51.47,51.95,323300.0],["2024-07-05",51.93,52.51,51.13,52.26,373100.0],["2024-07-08",52.47,52.96,51.8,52.45,403900.0],["2024-07-09",52.33,52.55,51.37,51.69,390300.0],["2024-07-10",51.57,51.78,50.01,50.53,521500.0],["2024-07-11",51.76,53.26,51.73,52.82,734700.0],["2024-07-12",53.23,53.93,52.87,53.67,407200.0],["2024-07-15",53.94,54.95,53.15,53.39,431300.0],["2024-07-16",53.94,57.4,53.71,57.19,450200.0],["2024-07-17",56.61,56.84,55.21,55.27,442600.0],["2024-07-18",55.02,56.1,53.16,53.83,401900.0],["2024-07-19",53.72,54.02,52.85,53.44,452600.0],["2024-07-22",53.95,57.79,53.31,57.77,430600.0],["2024-07-23",57.92,58.96,57.84,58.05,365600.0],["2024-07-24",57.66,58.23,56.82,56.99,380800.0],["2024-07-25",56.9,60.47,56.08,59.12,503700.0],["2024-07-26",60.07,61.53,59.7,60.22,292200.0],["2024-07-29",60.04,60.96,59.74,60.65,377700.0],["2024-07-30",60.7,62.45,60.7,61.99,375200.0],["2024-07-31",62.2,63.58,61.14,62.29,525600.0],["2024-08-01",62.05,62.76,58.67,59.86,553000.0],["2024-08-02",57.99,58.34,55.27,56.74,473600.0],["2024-08-05",53.81,57.0,53.61,55.88,569400.0],["2024-08-06",56.13,59.72,55.11,58.34,663700.0],["2024-08-07",60.6,60.6,52.8,53.13,760500.0],["2024-08-08",53.8,56.37,53.55,55.89,579400.0],["2024-08-09",56.28,56.28,54.59,55.27,578300.0],["2024-08-12",55.35,55.35,54.09,54.4,377200.0],["2024-08-13",55.02,55.26,54.18,54.31,496800.0],["2024-08-14",54.62,54.62,50.53,50.54,496800.0],["2024-08-15",51.5,52.52,51.2,51.65,827100.0],["2024-08-16",51.18,51.78,49.65,50.39,724000.0],["2024-08-19",50.5,50.67,49.95,50.45,581800.0],["2024-08-20",50.43,51.19,49.87,49.9,542800.0],["2024-08-21",50.37,50.37,49.21,49.4,597700.0],["2024-08-22",49.55,49.59,47.66,47.8,786900.0],["2024-08-23",48.02,49.99,47.81,49.24,746600.0],["2024-08-26",49.49,50.03,49.04,49.58,759800.0],["2024-08-27",49.39,49.84,48.7,49.11,545900.0],["2024-08-28",48.91,49.26,48.56,48.67,493800.0],["2024-08-29",49.12,49.82,48.73,49.31,584100.0],["2024-08-30",49.58,49.92,48.88,49.52,485400.0],["2024-09-03",48.9,49.75,47.45,47.89,547100.0],["2024-09-04",47.26,48.28,47.04,47.25,529300.0],["2024-09-05",47.44,47.69,46.99,47.26,584900.0],["2024-09-06",47.4,48.41,47.01,47.81,674100.0],["2024-09-09",47.81,47.85,46.0,46.15,862400.0],["2024-09-10",46.12,46.9,45.66,45.84,1030400.0],["2024-09-11",45.65,46.16,45.21,46.09,869000.0],["2024-09-12",46.32,47.65,45.94,46.92,765300.0],["2024-09-13",47.57,48.65,47.21,48.52,717200.0],["2024-09-16",48.58,48.97,47.56,48.04,885800.0],["2024-09-17",48.39,49.48,47.98,49.08,599700.0],["2024-09-18",49.06,50.6,48.46,49.33,664100.0],["2024-09-19",50.44,51.26,49.32,49.5,711900.0],["2024-09-20",49.03,49.38,48.17,49.27,1924400.0],["2024-09-23",49.27,49.79,48.39,49.09,537400.0],["2024-09-24",49.2,49.5,48.57,48.98,470600.0],["2024-09-25",48.9,49.07,46.63,46.79,649000.0],["2024-09-26",47.54,49.28,47.29,49.18,602200.0],["2024-09-27",49.73,50.33,48.89,49.38,304000.0],["2024-09-30",49.13,49.55,47.98,48.44,558300.0],["2024-10-01",48.07,48.07,46.83,47.5,360200.0],["2024-10-02",46.93,47.82,46.72,47.72,337900.0],["2024-10-03",47.42,47.83,47.06,47.44,272000.0],["2024-10-04",47.86,48.63,47.77,48.27,237900.0],["2024-10-07",48.04,48.04,46.42,47.27,339500.0],["2024-10-08",46.97,47.38,45.59,45.69,390500.0],["2024-10-09",45.52,45.68,43.71,44.56,888400.0],["2024-10-10",44.14,44.6,43.66,44.4,352200.0],["2024-10-11",44.45,45.59,44.45,45.29,348000.0],["2024-10-14",45.5,45.78,44.68,45.51,280400.0],["2024-10-15",45.35,46.33,44.98,45.0,301900.0],["2024-10-16",45.04,45.55,43.86,43.98,303100.0],["2024-10-17",44.2,44.76,43.42,43.51,364500.0],["2024-10-18",43.68,44.28,43.45,44.14,285300.0],["2024-10-21",43.86,43.91,43.18,43.74,358300.0],["2024-10-22",43.4,43.97,43.16,43.64,496300.0],["2024-10-23",43.55,43.55,41.21,41.53,458900.0],["2024-10-24",41.8,41.8,40.24,40.82,514900.0],["2024-10-25",40.99,41.48,40.58,40.87,283000.0],["2024-10-28",41.45,42.34,41.43,41.91,398800.0],["2024-10-29",41.81,42.49,41.44,41.79,276400.0],["2024-10-30",41.36,42.92,41.28,42.11,316400.0],["2024-10-31",41.86,42.07,40.94,41.09,407100.0],["2024-11-01",41.62,42.39,41.18,41.22,498000.0],["2024-11-04",42.42,45.44,42.1,44.9,796000.0],["2024-11-05",44.11,46.2,43.86,46.17,601500.0],["2024-11-06",48.13,48.47,46.34,46.52,509800.0],["2024-11-07",46.76,47.41,45.12,45.5,432600.0],["2024-11-08",45.47,45.85,44.76,44.78,351000.0],["2024-11-11",45.27,46.36,44.72,45.84,602100.0],["2024-11-12",45.24,47.12,45.24,45.99,877200.0],["2024-11-13",47.86,50.81,44.08,44.51,1193700.0],["2024-11-14",45.2,45.41,41.94,42.63,770400.0],["2024-11-15",42.28,43.05,41.34,41.51,525200.0],["2024-11-18",41.48,41.48,38.82,40.37,1097000.0],["2024-11-19",39.97,40.95,39.01,40.91,668500.0],["2024-11-20",44.43,46.01,43.52,44.65,1942900.0],["2024-11-21",44.84,46.46,44.42,45.53,1347000.0],["2024-11-22",45.47,46.44,44.71,45.16,10017800.0],["2024-11-25",45.47,47.35,45.31,45.58,1459100.0],["2024-11-26",45.25,46.41,44.97,45.76,802500.0],["2024-11-27",45.92,47.49,45.92,47.11,557600.0],["2024-11-29",47.22,47.55,46.09,46.21,445400.0],["2024-12-02",45.87,47.28,45.73,47.21,655400.0],["2024-12-03",47.07,47.1,45.33,46.97,585600.0],["2024-12-04",46.65,47.48,46.09,46.93,589400.0],["2024-12-05",46.48,47.16,44.66,45.0,784400.0],["2024-12-06",45.32,46.64,44.83,45.59,352500.0],["2024-12-09",45.65,47.46,45.58,46.84,478400.0],["2024-12-10",46.94,47.24,45.79,46.36,326100.0],["2024-12-11",46.52,47.19,45.72,45.91,347200.0],["2024-12-12",45.51,46.77,44.1,45.94,385800.0],["2024-12-13",45.99,46.4,44.44,44.93,561700.0],["2024-12-16",44.84,45.57,44.0,44.49,610000.0],["2024-12-17",44.5,46.42,43.97,46.31,761100.0],["2024-12-18",47.48,50.8,47.41,49.65,1745500.0],["2024-12-19",49.37,50.06,48.79,49.5,1249700.0],["2024-12-20",49.7,51.25,49.27,50.43,2585500.0],["2024-12-23",50.6,51.01,49.49,50.03,538300.0],["2024-12-24",49.99,50.89,49.67,50.25,180900.0],["2024-12-26",50.0,51.79,49.5,51.57,325700.0],["2024-12-27",51.56,52.1,50.77,51.3,262900.0],["2024-12-30",50.67,50.78,48.99,49.95,389600.0],["2024-12-31",50.33,51.5,49.95,50.0,328200.0],["2025-01-02",50.43,51.46,49.79,50.04,315700.0],["2025-01-03",50.12,50.64,49.28,50.52,490800.0],["2025-01-06",50.96,53.0,50.96,51.89,517000.0],["2025-01-07",51.96,53.79,51.78,51.92,381700.0],["2025-01-08",51.72,52.23,51.0,51.81,367500.0],["2025-01-10",51.18,52.56,50.0,51.7,426900.0],["2025-01-13",51.41,52.51,50.97,52.27,394500.0],["2025-01-14",52.22,53.47,50.47,51.44,358100.0],["2025-01-15",52.06,53.01,51.45,52.3,359200.0],["2025-01-16",52.09,53.19,50.79,53.0,319600.0],["2025-01-17",53.39,53.39,52.47,52.63,372100.0],["2025-01-21",53.0,54.13,52.06,53.83,456900.0],["2025-01-22",53.83,54.77,53.06,53.98,391300.0],["2025-01-23",53.94,54.95,53.24,54.75,465400.0],["2025-01-24",54.59,54.97,54.06,54.16,301900.0],["2025-01-27",53.75,54.69,53.72,54.49,401800.0],["2025-01-28",54.55,55.26,53.56,54.25,321500.0],["2025-01-29",54.15,54.15,52.63,53.4,503700.0],["2025-01-30",53.9,55.37,53.25,53.91,399200.0],["2025-01-31",53.36,54.59,53.36,54.05,551300.0],["2025-02-03",52.98,53.18,51.83,52.09,452300.0],["2025-02-04",51.89,52.43,50.13,51.97,822300.0],["2025-02-05",51.97,53.89,47.14,53.76,838100.0],["2025-02-06",54.38,55.64,53.59,54.04,550600.0],["2025-02-07",53.92,54.2,50.0,52.32,611300.0],["2025-02-10",52.0,52.62,46.92,47.51,1126400.0],["2025-02-11",47.4,48.22,45.03,45.86,768700.0],["2025-02-12",45.43,45.88,44.38,45.32,437600.0],["2025-02-13",45.31,45.94,44.83,45.11,445400.0],["2025-02-14",46.14,46.31,45.28,45.41,419400.0],["2025-02-18",45.34,46.32,43.93,44.4,583800.0],["2025-02-19",44.1,45.87,44.1,45.42,589700.0],["2025-02-20",45.38,46.1,44.22,44.78,377800.0],["2025-02-21",44.92,45.21,44.08,44.75,423100.0],["2025-02-24",44.7,45.79,44.01,45.58,505900.0],["2025-02-25",45.65,47.09,44.86,46.89,694800.0],["2025-02-26",46.89,47.55,46.4,47.04,609400.0],["2025-02-27",46.02,46.51,42.13,42.94,1027600.0],["2025-02-28",42.87,43.73,42.68,43.62,603900.0],["2025-03-03",43.39,43.72,40.93,41.11,649200.0],["2025-03-04",40.26,41.26,39.1,41.07,812700.0],["2025-03-05",41.16,41.44,40.51,40.94,449400.0],["2025-03-06",40.37,41.7,39.57,41.11,625100.0],["2025-03-07",41.07,44.04,40.38,43.68,810300.0],["2025-03-10",43.49,45.26,41.78,43.5,1078000.0],["2025-03-11",43.22,43.22,40.3,40.62,713600.0],["2025-03-12",40.62,40.62,37.71,38.2,1003800.0],["2025-03-13",37.65,38.71,35.9,36.56,951900.0],["2025-03-14",37.04,37.04,36.09,36.8,778600.0],["2025-03-17",36.81,37.52,36.18,37.47,978200.0],["2025-03-18",37.18,38.29,35.56,36.68,596600.0],["2025-03-19",36.46,37.67,36.0,36.78,713500.0],["2025-03-20",36.56,38.0,35.88,37.79,633600.0],["2025-03-21",37.73,38.16,37.11,37.43,1247400.0],["2025-03-24",37.82,38.57,37.63,38.23,438000.0],["2025-03-25",38.07,38.33,37.1,37.15,411800.0],["2025-03-26",37.15,37.69,36.14,36.41,444500.0],["2025-03-27",36.32,36.46,35.06,35.52,730900.0],["2025-03-28",35.35,35.7,33.37,34.61,687700.0],["2025-03-31",34.32,35.06,33.33,34.64,767300.0],["2025-04-01",34.64,35.43,34.02,34.12,442500.0],["2025-04-02",33.64,35.8,33.41,35.41,557800.0],["2025-04-03",34.05,34.17,31.09,31.3,687500.0],["2025-04-04",29.73,30.09,27.93,29.12,1065600.0],["2025-04-07",27.88,30.39,27.48,29.1,1219200.0],["2025-04-08",30.04,30.16,26.14,26.59,1596300.0],["2025-04-09",26.05,29.92,25.76,29.61,1376400.0],["2025-04-10",29.21,29.34,25.36,26.54,1128000.0],["2025-04-11",26.59,26.94,25.79,26.71,1111700.0],["2025-04-14",27.64,27.89,26.93,27.62,1090500.0],["2025-04-15",27.42,27.72,25.8,25.91,788200.0],["2025-04-16",26.61,26.61,25.01,25.5,846100.0],["2025-04-17",25.33,25.5,24.68,25.25,881600.0],["2025-04-21",24.93,25.06,24.06,25.03,1062700.0],["2025-04-22",25.27,25.7,24.55,25.05,859500.0],["2025-04-23",26.26,27.44,25.64,25.8,770400.0],["2025-04-24",25.91,27.31,25.83,27.13,721700.0],["2025-04-25",26.8,27.0,25.79,26.73,603200.0],["2025-04-28",26.81,27.74,26.4,27.02,719100.0],["2025-04-29",26.89,26.93,26.1,26.61,651200.0],["2025-04-30",27.2,27.3,25.56,26.34,750300.0],["2025-05-01",26.43,26.79,25.91,26.23,789100.0],["2025-05-02",26.36,27.06,26.28,26.96,774900.0],["2025-05-05",26.95,27.02,26.15,26.2,844500.0],["2025-05-06",25.91,26.07,25.31,25.42,1003200.0],["2025-05-07",24.28,26.75,23.91,25.26,2482500.0],["2025-05-08",26.02,28.1,25.41,27.71,1803200.0],["2025-05-09",27.62,28.17,26.75,26.77,1033900.0],["2025-05-12",28.23,29.08,27.57,28.3,1220700.0],["2025-05-13",28.11,28.3,27.57,27.9,963000.0],["2025-05-14",27.8,27.94,26.81,26.94,773500.0],["2025-05-15",27.03,27.92,26.28,26.71,976300.0],["2025-05-16",26.91,27.65,26.47,27.47,950600.0],["2025-05-19",26.9,27.34,26.57,27.12,779900.0],["2025-05-20",27.11,28.56,27.09,28.27,1132400.0],["2025-05-21",27.8,27.97,26.93,27.48,1165800.0],["2025-05-22",27.07,28.09,27.0,28.03,1217500.0],["2025-05-23",27.31,27.75,26.96,27.0,866000.0],["2025-05-27",27.61,27.97,27.26,27.72,1113400.0],["2025-05-28",27.72,27.9,27.04,27.1,678400.0],["2025-05-29",27.43,28.32,26.82,27.33,845000.0],["2025-05-30",27.14,27.37,26.42,26.72,716900.0],["2025-06-02",26.48,26.8,25.94,26.63,876800.0],["2025-06-03",26.98,28.61,26.26,28.36,867300.0],["2025-06-04",28.58,29.25,28.14,28.62,556000.0],["2025-06-05",28.57,29.03,28.15,28.3,543600.0],["2025-06-06",28.63,29.13,28.28,28.75,506300.0],["2025-06-09",29.43,29.81,29.0,29.28,476500.0],["2025-06-10",29.6,30.62,29.28,30.42,765300.0],["2025-06-11",30.53,31.16,30.21,30.81,732000.0],["2025-06-12",30.42,30.61,29.73,30.41,534000.0],["2025-06-13",29.69,31.1,29.69,30.6,681400.0],["2025-06-16",30.77,30.77,29.74,30.69,605300.0],["2025-06-17",30.11,30.86,29.16,29.31,608300.0],["2025-06-18",29.44,30.59,29.21,29.94,776500.0],["2025-06-20",30.19,30.19,29.29,29.64,901300.0],["2025-06-23",29.23,29.54,28.46,29.13,571500.0],["2025-06-24",29.71,31.01,29.17,30.11,645100.0],["2025-06-25",30.06,31.21,29.84,30.51,707200.0],["2025-06-26",30.53,31.42,30.29,30.77,901800.0],["2025-06-27",30.98,31.1,29.79,30.59,7286200.0],["2025-06-30",30.43,30.96,29.84,30.78,968100.0],["2025-07-01",30.17,32.34,30.15,31.76,968200.0],["2025-07-02",31.68,33.21,31.68,32.85,805800.0],["2025-07-03",32.55,33.48,31.83,33.23,543400.0],["2025-07-07",32.52,32.8,31.43,31.43,882100.0],["2025-07-08",31.76,33.6,31.41,33.51,637800.0],["2025-07-09",33.78,34.01,32.35,33.37,710700.0],["2025-07-10",33.48,34.95,33.05,34.15,585800.0],["2025-07-11",33.48,33.81,33.17,33.47,459900.0],["2025-07-14",32.95,33.3,32.12,32.23,506600.0],["2025-07-15",32.57,32.57,31.59,31.91,658300.0],["2025-07-16",32.43,32.46,31.43,32.08,598300.0],["2025-07-17",32.13,32.62,31.84,32.11,604400.0],["2025-07-18",32.31,32.53,30.88,31.16,637800.0],["2025-07-21",31.39,32.02,30.86,31.32,567700.0],["2025-07-22",30.98,33.16,30.98,32.92,602200.0],["2025-07-23",33.58,35.24,33.22,34.48,520700.0],["2025-07-24",34.34,35.33,31.27,33.96,509100.0],["2025-07-25",34.07,34.47,33.49,34.43,437900.0],["2025-07-28",34.43,34.7,33.7,34.13,552400.0],["2025-07-29",34.16,34.46,33.52,33.92,495900.0],["2025-07-30",34.2,34.87,32.93,33.42,372200.0],["2025-07-31",32.88,33.52,32.45,32.7,477700.0],["2025-08-01",32.12,32.64,31.2,32.34,497000.0],["2025-08-04",31.96,32.65,31.54,32.41,1038800.0],["2025-08-05",30.38,30.38,26.46,26.9,2081500.0],["2025-08-06",27.98,29.84,27.6,28.4,1489200.0],["2025-08-07",28.9,29.5,28.44,29.13,958400.0],["2025-08-08",29.26,29.34,28.59,29.03,865900.0],["2025-08-11",29.46,29.73,27.95,27.98,677700.0],["2025-08-12",28.21,29.3,28.01,29.21,547200.0],["2025-08-13",29.72,32.26,29.61,32.08,961100.0],["2025-08-14",31.15,31.51,30.18,30.59,732500.0],["2025-08-15",30.78,31.13,29.76,30.39,566600.0],["2025-08-18",30.6,31.16,30.32,30.42,554000.0],["2025-08-19",30.54,30.9,30.13,30.29,379200.0],["2025-08-20",29.94,30.21,29.4,29.77,327600.0],["2025-08-21",29.27,29.99,29.14,29.84,374600.0],["2025-08-22",30.18,31.8,29.97,31.55,531300.0],["2025-08-25",31.45,31.45,30.41,30.76,478300.0],["2025-08-26",30.56,31.25,30.32,30.57,486400.0],["2025-08-27",30.3,30.7,29.9,30.2,339200.0],["2025-08-28",30.32,30.51,29.72,29.92,494000.0],["2025-08-29",29.97,30.59,29.97,30.54,437300.0],["2025-09-02",30.04,30.37,29.53,30.16,530800.0],["2025-09-03",30.0,30.14,28.92,29.37,451200.0],["2025-09-04",29.2,29.54,28.58,29.52,746800.0],["2025-09-05",29.57,30.91,29.49,30.3,525600.0],["2025-09-08",30.16,30.22,29.01,29.47,441700.0],["2025-09-09",29.47,29.58,29.16,29.44,355700.0],["2025-09-10",29.41,29.74,29.16,29.28,500700.0],["2025-09-11",29.41,31.38,29.41,31.21,391100.0],["2025-09-12",31.22,31.34,29.64,29.66,445500.0],["2025-09-15",29.52,30.29,29.0,29.94,806600.0],["2025-09-16",29.95,30.66,29.49,30.59,602400.0],["2025-09-17",30.67,31.49,29.97,30.46,718500.0],["2025-09-18",30.96,31.44,30.53,31.06,492100.0],["2025-09-19",31.08,31.11,30.43,31.09,2052500.0],["2025-09-22",31.2,32.06,30.92,31.38,479400.0],["2025-09-23",31.6,31.65,30.18,30.21,465600.0],["2025-09-24",30.03,30.47,29.69,29.81,565300.0],["2025-09-25",29.53,29.53,28.54,28.75,501200.0],["2025-09-26",28.73,29.0,28.45,28.56,674500.0],["2025-09-29",28.69,29.04,27.78,28.17,592800.0],["2025-09-30",28.05,28.74,27.94,28.72,895500.0],["2025-10-01",28.72,31.62,28.53,31.58,886500.0],["2025-10-02",31.67,31.81,30.67,31.49,598400.0],["2025-10-03",31.55,33.09,31.55,32.45,527000.0],["2025-10-06",32.82,32.82,31.7,31.8,652700.0],["2025-10-07",31.78,32.23,30.7,30.73,315200.0],["2025-10-08",30.97,32.4,30.85,32.23,424500.0],["2025-10-09",32.17,32.43,31.64,31.73,317600.0],["2025-10-10",31.77,31.77,29.52,29.81,403300.0],["2025-10-13",30.15,30.72,29.65,30.52,321900.0],["2025-10-14",29.87,30.96,29.87,30.6,291800.0],["2025-10-15",31.27,32.39,31.17,32.05,646300.0],["2025-10-16",32.4,32.79,31.35,31.5,705300.0],["2025-10-17",31.0,31.49,30.63,30.97,555800.0],["2025-10-20",31.46,32.48,31.26,31.57,488600.0],["2025-10-21",31.57,32.27,30.96,31.81,333800.0],["2025-10-22",31.56,32.16,31.31,31.71,418200.0],["2025-10-23",31.71,32.62,30.87,32.39,228300.0],["2025-10-24",32.77,33.1,32.17,32.28,366300.0],["2025-10-27",32.3,32.44,31.59,31.88,255900.0],["2025-10-28",31.61,31.64,30.85,31.37,350800.0],["2025-10-29",31.3,31.7,29.66,29.79,386700.0],["2025-10-30",30.81,31.22,29.75,29.9,789000.0],["2025-10-31",29.79,30.71,29.16,30.2,774600.0],["2025-11-03",30.33,30.75,29.03,30.73,657300.0],["2025-11-04",30.26,30.81,29.92,30.18,493800.0],["2025-11-05",29.99,30.73,29.69,30.54,409200.0],["2025-11-06",30.4,30.6,29.08,29.55,376100.0],["2025-11-07",29.62,29.62,28.95,29.37,325100.0],["2025-11-10",29.73,30.6,29.38,30.26,474600.0],["2025-11-11",30.2,30.99,29.91,30.66,395800.0],["2025-11-12",30.5,31.16,30.5,30.77,442600.0],["2025-11-13",30.29,30.87,29.84,29.88,357400.0],["2025-11-14",29.3,30.04,29.17,29.75,405600.0],["2025-11-17",29.57,30.18,29.18,29.37,660200.0],["2025-11-18",29.25,29.66,28.83,29.42,445300.0],["2025-11-19",29.35,30.15,29.02,30.03,416400.0],["2025-11-20",30.39,30.9,29.7,30.0,488200.0],["2025-11-21",34.0,35.29,31.56,34.89,1681100.0],["2025-11-24",35.14,37.09,35.14,36.7,1254400.0],["2025-11-25",36.93,38.2,36.66,38.1,1095500.0],["2025-11-26",37.95,38.08,36.24,36.27,1236200.0],["2025-11-28",36.12,36.94,35.32,35.56,355900.0],["2025-12-01",34.9,36.28,34.81,34.86,683400.0],["2025-12-02",34.87,35.41,34.34,35.15,588400.0],["2025-12-03",34.83,35.87,34.6,35.6,725800.0],["2025-12-04",35.62,35.87,34.72,35.1,718200.0],["2025-12-05",35.28,35.57,34.49,35.05,614400.0],["2025-12-08",35.06,36.8,34.51,35.05,1010800.0],["2025-12-09",34.77,35.83,34.41,35.6,962000.0],["2025-12-10",35.37,38.22,35.34,36.5,1187400.0],["2025-12-11",36.45,38.17,36.44,37.5,1243500.0],["2025-12-12",37.4,37.64,35.23,35.3,655300.0],["2025-12-15",35.67,35.89,34.71,35.08,663400.0],["2025-12-16",35.03,35.19,34.11,34.31,790900.0],["2025-12-17",34.3,35.15,33.85,34.57,580500.0],["2025-12-18",34.82,35.31,34.24,34.5,629400.0],["2025-12-19",34.43,34.68,33.96,34.43,2302300.0],["2025-12-22",34.63,35.53,34.31,34.69,639100.0],["2025-12-23",34.37,34.94,33.99,34.7,672000.0],["2025-12-24",34.58,34.93,34.31,34.51,236000.0],["2025-12-26",34.62,34.89,33.9,34.75,363200.0],["2025-12-29",34.75,34.76,34.17,34.68,522100.0],["2025-12-30",34.54,34.71,33.98,34.0,406300.0],["2025-12-31",33.93,34.04,33.13,33.26,450700.0],["2026-01-02",33.45,33.84,32.94,33.39,503700.0],["2026-01-05",34.25,35.96,33.96,35.75,516100.0],["2026-01-06",35.45,37.25,35.24,36.98,474800.0],["2026-01-07",37.06,37.93,36.96,37.51,515900.0],["2026-01-08",37.21,37.69,36.86,37.5,380100.0],["2026-01-09",37.45,38.55,37.24,37.92,475900.0],["2026-01-12",37.94,38.09,37.05,37.54,425500.0],["2026-01-13",37.73,38.55,37.36,38.5,500800.0],["2026-01-14",38.5,39.67,38.32,39.5,670600.0],["2026-01-15",39.49,40.28,38.95,39.91,498200.0],["2026-01-16",39.9,40.13,39.28,40.0,725100.0],["2026-01-20",38.55,40.1,38.5,39.52,775000.0],["2026-01-21",39.96,40.71,39.5,40.37,404200.0],["2026-01-22",40.57,41.73,40.45,41.01,505000.0],["2026-01-23",40.85,41.04,39.71,40.05,565100.0],["2026-01-26",40.05,40.54,38.86,39.85,604100.0],["2026-01-27",39.62,40.36,39.44,40.13,316900.0],["2026-01-28",40.11,40.22,38.73,39.03,452400.0],["2026-01-29",39.01,39.01,37.21,39.0,1419500.0],["2026-01-30",38.94,39.86,38.59,38.88,915700.0],["2026-02-02",38.48,39.04,37.22,37.53,1007700.0],["2026-02-03",37.66,38.83,36.28,36.91,814400.0],["2026-02-04",32.05,32.17,27.0,28.49,3407400.0],["2026-02-05",27.97,29.51,27.28,27.85,1251900.0],["2026-02-06",27.89,29.36,27.27,28.72,939300.0],["2026-02-09",28.44,29.97,27.88,29.8,1136500.0],["2026-02-10",30.24,30.74,29.57,29.99,1011900.0],["2026-02-11",29.79,30.58,28.95,30.45,1007300.0],["2026-02-12",30.2,30.3,27.71,28.12,841800.0],["2026-02-13",28.35,29.51,27.99,28.62,800300.0],["2026-02-17",28.29,28.94,27.95,28.64,730300.0],["2026-02-18",28.67,30.01,28.64,29.83,566100.0],["2026-02-19",29.59,29.88,29.25,29.67,564000.0],["2026-02-20",29.42,30.14,29.04,29.28,569800.0],["2026-02-23",29.16,29.5,27.8,28.03,610900.0],["2026-02-24",28.28,28.78,28.07,28.18,588500.0],["2026-02-25",28.4,28.49,27.75,27.88,596900.0],["2026-02-26",27.93,28.13,26.79,27.38,833500.0],["2026-02-27",26.85,27.59,26.75,26.98,710600.0],["2026-03-02",26.26,26.55,25.68,25.84,756400.0],["2026-03-03",25.06,25.59,23.77,24.54,1234400.0],["2026-03-04",24.94,25.91,24.6,25.13,893200.0],["2026-03-05",24.85,25.67,24.56,24.79,601600.0],["2026-03-06",24.38,24.6,23.72,24.3,706300.0],["2026-03-09",23.67,23.9,22.47,23.13,1670100.0],["2026-03-10",23.31,23.62,22.72,22.78,871400.0],["2026-03-11",22.51,23.21,22.26,22.87,760900.0],["2026-03-12",22.42,22.74,21.34,21.37,1052100.0],["2026-03-13",21.7,21.99,21.29,21.42,1226800.0],["2026-03-16",21.78,21.9,20.45,20.91,1214000.0],["2026-03-17",20.94,22.29,20.94,22.03,1292600.0],["2026-03-18",21.77,22.52,21.42,21.57,1405100.0],["2026-03-19",21.81,21.81,20.22,20.63,1139300.0],["2026-03-20",20.45,20.79,19.94,20.19,1512100.0],["2026-03-23",20.94,21.46,20.35,20.45,1036200.0],["2026-03-24",20.1,21.33,20.08,21.31,894500.0],["2026-03-25",21.91,22.19,21.17,21.86,1205600.0],["2026-03-26",21.76,22.3,21.19,21.31,716100.0],["2026-03-27",21.23,21.35,19.87,19.9,751100.0],["2026-03-30",20.14,20.94,19.9,20.25,814300.0],["2026-03-31",21.38,21.39,20.38,21.13,982900.0],["2026-04-01",21.27,21.75,20.99,21.18,988700.0],["2026-04-02",20.78,22.67,20.39,22.63,1111400.0],["2026-04-06",22.61,23.12,22.53,22.59,961300.0],["2026-04-07",22.43,22.57,21.31,21.71,955700.0],["2026-04-08",22.88,23.47,22.05,22.3,1105600.0],["2026-04-09",22.15,22.87,21.49,22.66,777300.0],["2026-04-10",22.56,23.1,21.96,22.21,554200.0],["2026-04-13",21.9,23.6,21.74,23.33,758100.0],["2026-04-14",23.2,24.42,23.2,24.26,1037600.0],["2026-04-15",24.39,25.39,24.39,24.95,814200.0],["2026-04-16",24.95,25.07,24.18,24.32,794000.0],["2026-04-17",25.04,25.52,24.66,25.04,678500.0],["2026-04-20",24.7,26.52,24.7,26.4,810500.0],["2026-04-21",26.58,27.68,26.2,26.28,1229400.0],["2026-04-22",26.69,26.92,26.06,26.46,780200.0],["2026-04-23",26.07,26.43,24.47,25.11,964100.0],["2026-04-24",25.45,26.24,24.99,25.91,825200.0],["2026-04-27",25.91,26.47,24.98,25.15,654500.0],["2026-04-28",24.87,25.23,23.71,24.24,847800.0],["2026-04-29",24.21,24.77,22.91,23.13,744200.0],["2026-04-30",23.3,24.61,23.29,24.57,583200.0],["2026-05-01",24.65,25.0,24.11,24.91,551400.0],["2026-05-04",24.75,25.6,24.25,24.33,714900.0],["2026-05-05",24.67,25.35,23.96,24.61,1849200.0],["2026-05-06",18.77,19.61,17.11,18.38,7048300.0],["2026-05-07",18.41,19.05,17.97,18.57,2258000.0],["2026-05-08",18.57,19.55,18.11,19.22,1022000.0],["2026-05-11",19.03,19.17,17.88,17.95,1044400.0],["2026-05-12",17.94,18.17,17.37,17.53,1482700.0],["2026-05-13",17.31,17.35,16.79,17.03,1391000.0],["2026-05-14",17.13,17.62,16.78,16.8,1036400.0],["2026-05-15",16.57,16.75,15.96,16.02,1401700.0],["2026-05-18",16.12,16.71,15.93,16.24,2277300.0],["2026-05-19",16.24,17.76,16.15,17.65,1795200.0],["2026-05-20",18.18,18.72,17.7,18.57,1678800.0],["2026-05-21",18.32,19.72,18.13,19.54,1394100.0],["2026-05-22",19.58,20.32,19.58,20.18,1087800.0],["2026-05-26",20.17,20.78,20.01,20.5,957100.0],["2026-05-27",20.75,21.44,20.65,21.34,1057600.0],["2026-05-28",21.33,23.1,21.13,22.49,1854200.0],["2026-05-29",22.44,23.45,22.42,22.88,1427400.0],["2026-06-01",22.55,23.45,22.55,23.19,1146800.0],["2026-06-02",23.0,23.63,22.86,23.43,1044200.0],["2026-06-03",23.16,24.36,23.05,23.89,1042600.0],["2026-06-04",23.89,24.21,22.8,22.84,1395800.0],["2026-06-05",22.88,23.01,22.14,22.69,1090900.0],["2026-06-08",22.97,23.18,22.24,22.71,832100.0],["2026-06-09",23.02,23.41,22.22,22.72,1000400.0],["2026-06-10",22.62,23.22,22.36,22.38,1053800.0],["2026-06-11",22.38,22.73,21.77,22.46,1042000.0],["2026-06-12",22.49,23.14,22.4,22.59,585100.0],["2026-06-15",22.99,23.34,22.69,22.95,739100.0],["2026-06-16",22.93,23.4,22.82,23.13,640300.0],["2026-06-17",23.04,23.85,22.64,22.68,629900.0],["2026-06-18",23.03,23.6,22.52,23.31,1186500.0],["2026-06-22",23.33,23.61,22.19,22.27,590800.0],["2026-06-23",21.99,22.6,21.99,22.2,486800.0],["2026-06-24",22.52,23.9,22.22,23.86,587800.0],["2026-06-25",24.15,25.28,24.03,24.63,650900.0],["2026-06-26",24.21,25.74,24.21,25.5,1719600.0],["2026-06-29",25.74,25.84,25.16,25.51,513700.0],["2026-06-30",25.01,25.62,24.94,25.52,379700.0],["2026-07-01",25.52,27.05,25.26,26.19,641900.0],["2026-07-02",26.29,26.8,25.7,25.84,518000.0],["2026-07-06",25.73,26.035,25.08,25.67,526910.018667],["2026-07-07",25.7,26.005,24.65,25.37,814409.938692],["2026-07-08",25.33,25.33,24.245,24.51,556520.337962],["2026-07-09",24.52,25.565,24.455,25.42,591983.944832],["2026-07-10",25.51,25.89,25.02,25.36,544665.688699],["2026-07-13",25.36,26.4082,24.96,26.05,575247.336653],["2026-07-14",25.93,26.145,24.85,25.44,856211.124732],["2026-07-15",25.93,26.975,25.59,26.71,535568.346914],["2026-07-16",26.72,26.915,26.24,26.78,660553.074318],["2026-07-17",26.35,26.91,25.88,26.29,407882.644749],["2026-07-20",26.42,26.45,25.9,26.26,346152.311261],["2026-07-21",25.96,27.13,25.18,26.59,557148.787281],["2026-07-22",26.6,27.22,26.17,27.16,498554.832141],["2026-07-23",27.2,28.34,27.2,28.3,607300.456788],["2026-07-24",28.2,28.29,27.32,27.37,694765.898076],["2026-07-27",27.67,28.055,27.155,27.52,710665.724203],["2026-07-28",27.82,29.04,27.75,28.93,655214.0931],["2026-07-29",28.89,29.04,28.11,28.28,692814.162508],["2026-07-30",27.99,28.86,27.595,28.8,616109.219757],["2026-07-31",29.04,29.04,27.82,28.13,456575.121309],["2026-08-03",27.76,30.23,27.76,29.88,1110865.656247],["2026-08-04",29.41,30.3,29.06,30.13,886740.703187],["2026-08-05",30.99,32.12,29.205,31.82,1107115.983574],["2026-08-06",31.82,31.955,30.42,30.74,750323.306047],["2026-08-07",30.74,32.11,30.57,32.04,735834.560705],["2026-08-10",31.77,32.97,31.77,32.7,164918.071935],["2026-08-11",33.3,33.99,32.7,33.39,608835.139048],["2026-08-12",33.02,33.66,32.79,33.53,527888.783494],["2026-08-13",33.63,34.035,33.08,33.91,450693.597909],["2026-08-14",33.84,33.91,32.97,33.38,497775.626819]]}