{"t":"EME","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-01-10",1.232,1.2393,1.232,1.2393,24000.0],["1995-01-11",1.2393,1.2393,1.2393,1.2393,0.0],["1995-01-12",1.2393,1.2393,1.2393,1.2393,120000.0],["1995-01-13",1.1528,1.1528,1.0663,1.0663,300000.0],["1995-01-16",1.1528,1.1528,1.1528,1.1528,4000.0],["1995-01-17",1.1528,1.1528,1.1528,1.1528,0.0],["1995-01-18",1.1528,1.1528,1.1528,1.1528,0.0],["1995-01-19",1.1528,1.1528,1.1528,1.1528,0.0],["1995-01-20",1.1528,1.1528,1.1528,1.1528,8000.0],["1995-01-23",0.9222,0.9222,0.9222,0.9222,800.0],["1995-01-24",0.9222,0.9222,0.9222,0.9222,0.0],["1995-01-25",1.0663,1.0735,1.0663,1.0735,180000.0],["1995-01-26",1.0735,1.124,1.0663,1.0663,1100000.0],["1995-01-27",1.0663,1.0663,1.0663,1.0663,33600.0],["1995-01-30",1.0663,1.0663,1.0663,1.0663,0.0],["1995-01-31",1.1168,1.124,1.1168,1.1168,100000.0],["1995-02-01",1.1528,1.1528,1.1528,1.1528,160000.0],["1995-02-02",1.1528,1.1528,1.1528,1.1528,0.0],["1995-02-03",1.2753,1.3834,1.2393,1.3617,523200.0],["1995-02-06",1.3545,1.3834,1.3113,1.3834,400000.0],["1995-02-07",1.3834,1.3834,1.3834,1.3834,0.0],["1995-02-08",1.3257,1.3257,1.3185,1.3185,104000.0],["1995-02-09",1.4986,1.4986,1.4986,1.4986,4000.0],["1995-02-10",1.4986,1.4986,1.4986,1.4986,0.0],["1995-02-13",1.4986,1.4986,1.4986,1.4986,0.0],["1995-02-14",1.4986,1.4986,1.4986,1.4986,0.0],["1995-02-15",1.2825,1.2969,1.2825,1.2969,40000.0],["1995-02-16",1.2969,1.2969,1.2969,1.2969,0.0],["1995-02-17",1.2969,1.2969,1.2969,1.2969,0.0],["1995-02-21",1.2969,1.2969,1.2969,1.2969,0.0],["1995-02-22",1.2969,1.2969,1.2969,1.2969,0.0],["1995-02-23",1.2969,1.2969,1.2969,1.2969,0.0],["1995-02-24",1.2969,1.2969,1.2969,1.2969,0.0],["1995-02-27",1.2969,1.2969,1.2969,1.2969,0.0],["1995-02-28",1.2969,1.2969,1.2969,1.2969,0.0],["1995-03-01",1.2969,1.2969,1.2969,1.2969,0.0],["1995-03-02",1.2681,1.3545,1.2681,1.3545,65600.0],["1995-03-03",1.3545,1.3545,1.3545,1.3545,0.0],["1995-03-06",1.2681,1.3257,1.2681,1.3257,88000.0],["1995-03-07",1.3257,1.3257,1.3257,1.3257,0.0],["1995-03-08",1.3257,1.3257,1.3257,1.3257,0.0],["1995-03-09",1.2969,1.2969,1.2969,1.2969,2400.0],["1995-03-10",1.2969,1.2969,1.2969,1.2969,0.0],["1995-03-13",1.2969,1.2969,1.2969,1.2969,0.0],["1995-03-14",1.1816,1.1816,1.1816,1.1816,100400.0],["1995-03-15",1.1816,1.1816,1.1816,1.1816,0.0],["1995-03-16",1.1816,1.1816,1.1816,1.1816,0.0],["1995-03-17",1.1816,1.1816,1.1816,1.1816,95200.0],["1995-03-20",1.1816,1.1816,1.1816,1.1816,55200.0],["1995-03-21",1.1816,1.1816,1.1816,1.1816,0.0],["1995-03-22",1.1816,1.1816,1.1816,1.1816,0.0],["1995-03-23",1.1816,1.196,1.1816,1.196,8000.0],["1995-03-24",1.196,1.196,1.196,1.196,0.0],["1995-03-27",1.196,1.196,1.196,1.196,0.0],["1995-03-28",1.196,1.196,1.196,1.196,0.0],["1995-03-29",1.196,1.196,1.196,1.196,0.0],["1995-03-30",1.1528,1.1528,1.0952,1.0952,12000.0],["1995-03-31",1.0952,1.0952,1.0952,1.0952,733200.0],["1995-04-03",1.1384,1.1528,1.1384,1.1528,200000.0],["1995-04-04",1.1528,1.1528,1.1528,1.1528,0.0],["1995-04-05",1.0952,1.0952,1.0952,1.0952,2400.0],["1995-04-06",1.124,1.1528,1.124,1.1528,1600000.0],["1995-04-07",1.0952,1.124,1.0952,1.124,563200.0],["1995-04-10",1.124,1.124,1.124,1.124,300000.0],["1995-04-11",1.124,1.124,1.124,1.124,0.0],["1995-04-12",1.124,1.124,1.124,1.124,0.0],["1995-04-13",1.124,1.124,1.124,1.124,0.0],["1995-04-17",1.2681,1.2681,1.1528,1.1528,2800.0],["1995-04-18",1.2104,1.2176,1.2104,1.2176,24000.0],["1995-04-19",1.2176,1.2176,1.2176,1.2176,0.0],["1995-04-20",1.2681,1.2681,1.2681,1.2681,6000.0],["1995-04-21",1.2681,1.2681,1.2681,1.2681,4400.0],["1995-04-24",1.2537,1.2681,1.2537,1.2681,124000.0],["1995-04-25",1.2681,1.2681,1.2681,1.2681,20000.0],["1995-04-26",1.3834,1.3834,1.3834,1.3834,30000.0],["1995-04-27",1.3257,1.3257,1.2681,1.3257,636000.0],["1995-04-28",1.3834,1.4986,1.3257,1.4698,262000.0],["1995-05-01",1.4698,1.4698,1.4698,1.4698,0.0],["1995-05-02",1.441,1.5275,1.441,1.4986,1432000.0],["1995-05-03",1.5275,1.6139,1.5275,1.6139,188400.0],["1995-05-04",1.6139,1.6139,1.6139,1.6139,624000.0],["1995-05-05",1.6716,1.7004,1.6716,1.6716,365200.0],["1995-05-08",1.6716,1.6716,1.6716,1.6716,0.0],["1995-05-09",1.7004,1.7004,1.7004,1.7004,306800.0],["1995-05-10",1.7004,1.7004,1.7004,1.7004,0.0],["1995-05-11",1.7004,1.7292,1.7004,1.7004,120000.0],["1995-05-12",1.7292,1.7292,1.7292,1.7292,60000.0],["1995-05-15",1.7868,1.7868,1.6716,1.7004,655200.0],["1995-05-16",1.7004,1.7364,1.7004,1.7364,456000.0],["1995-05-17",1.7364,1.7364,1.7364,1.7364,0.0],["1995-05-18",1.7868,1.7868,1.6716,1.7004,419600.0],["1995-05-19",1.7292,1.8156,1.7292,1.8156,180800.0],["1995-05-22",1.8156,1.8156,1.8156,1.8156,0.0],["1995-05-23",1.8156,1.8156,1.8156,1.8156,0.0],["1995-05-24",1.7292,1.8445,1.7292,1.8445,800.0],["1995-05-25",1.8445,1.8445,1.8445,1.8445,0.0],["1995-05-26",1.8445,1.8445,1.8445,1.8445,0.0],["1995-05-30",1.8445,1.8445,1.8445,1.8445,0.0],["1995-05-31",1.8445,1.8733,1.7868,1.8733,214000.0],["1995-06-01",1.7868,1.7868,1.7868,1.7868,6000.0],["1995-06-02",1.7868,1.7868,1.7868,1.7868,1200.0],["1995-06-05",1.9021,1.9021,1.9021,1.9021,4000.0],["1995-06-06",1.9021,1.9021,1.9021,1.9021,0.0],["1995-06-07",1.9021,1.9021,1.8445,1.8445,16000.0],["1995-06-08",1.8445,1.8445,1.8445,1.8445,0.0],["1995-06-09",1.7868,1.8445,1.7292,1.758,119200.0],["1995-06-12",1.9021,1.9021,1.9021,1.9021,400.0],["1995-06-13",1.9021,1.9021,1.9021,1.9021,0.0],["1995-06-14",1.8445,1.8445,1.758,1.8445,234400.0],["1995-06-15",1.8445,1.8445,1.8445,1.8445,0.0],["1995-06-16",1.7292,1.758,1.7292,1.758,5600.0],["1995-06-19",1.9021,1.9021,1.9021,1.9021,4000.0],["1995-06-20",1.9021,1.9021,1.9021,1.9021,0.0],["1995-06-21",1.9021,1.9021,1.9021,1.9021,10800.0],["1995-06-22",1.9021,1.9021,1.9021,1.9021,0.0],["1995-06-23",1.8156,1.8445,1.7868,1.7868,60000.0],["1995-06-26",1.758,1.758,1.758,1.758,5600.0],["1995-06-27",1.758,1.758,1.758,1.758,0.0],["1995-06-28",1.7724,1.7868,1.7724,1.7868,200000.0],["1995-06-29",1.8445,1.8733,1.8445,1.8733,210800.0],["1995-06-30",1.8301,1.8589,1.8301,1.8589,600000.0],["1995-07-03",1.8589,1.8589,1.8589,1.8589,0.0],["1995-07-05",1.8589,1.8589,1.8589,1.8589,0.0],["1995-07-06",1.8445,1.8445,1.8445,1.8445,12000.0],["1995-07-07",1.8445,1.8445,1.8445,1.8445,0.0],["1995-07-10",1.7292,1.758,1.7292,1.758,30800.0],["1995-07-11",1.758,1.758,1.758,1.758,0.0],["1995-07-12",1.7292,1.7292,1.7292,1.7292,3200.0],["1995-07-13",1.7292,1.7292,1.7292,1.7292,2000.0],["1995-07-14",1.7292,1.7292,1.7292,1.7292,0.0],["1995-07-17",1.758,1.758,1.758,1.758,347200.0],["1995-07-18",1.7868,1.7868,1.758,1.758,76000.0],["1995-07-19",1.758,1.758,1.758,1.758,0.0],["1995-07-20",1.758,1.7868,1.758,1.758,225600.0],["1995-07-21",1.7436,1.7652,1.7436,1.7652,200000.0],["1995-07-24",1.8445,1.8445,1.8445,1.8445,4000.0],["1995-07-25",1.8445,1.8445,1.8445,1.8445,0.0],["1995-07-26",1.8445,1.8445,1.8445,1.8445,0.0],["1995-07-27",1.9021,1.9021,1.9021,1.9021,4400.0],["1995-07-28",1.9021,1.9021,1.9021,1.9021,0.0],["1995-07-31",1.9021,1.9021,1.9021,1.9021,0.0],["1995-08-01",1.8156,1.8156,1.7292,1.758,87200.0],["1995-08-02",1.758,1.8156,1.758,1.7868,256800.0],["1995-08-03",1.7868,1.7868,1.7868,1.7868,0.0],["1995-08-04",1.7868,1.7868,1.7868,1.7868,0.0],["1995-08-07",1.7868,1.7868,1.7868,1.7868,0.0],["1995-08-08",1.7868,1.7868,1.7868,1.7868,0.0],["1995-08-09",1.758,1.758,1.758,1.758,6000.0],["1995-08-10",1.758,1.7868,1.758,1.7868,120000.0],["1995-08-11",1.758,1.758,1.758,1.758,800.0],["1995-08-14",1.758,1.758,1.7292,1.7292,36000.0],["1995-08-15",1.758,1.7868,1.7292,1.7292,32000.0],["1995-08-16",1.7292,1.7292,1.7148,1.7148,94800.0],["1995-08-17",1.7868,1.7868,1.7292,1.7292,30000.0],["1995-08-18",1.758,1.758,1.7292,1.758,52000.0],["1995-08-21",1.758,1.758,1.758,1.758,0.0],["1995-08-22",1.758,1.758,1.758,1.758,0.0],["1995-08-23",1.7724,1.7724,1.7436,1.7436,144000.0],["1995-08-24",1.7724,1.7724,1.7724,1.7724,4000.0],["1995-08-25",1.7724,1.7724,1.7724,1.7724,14000.0],["1995-08-28",1.7436,1.7724,1.7148,1.7724,270800.0],["1995-08-29",1.7724,1.7724,1.7724,1.7724,53600.0],["1995-08-30",1.7724,1.7724,1.758,1.758,136800.0],["1995-08-31",1.7724,1.7724,1.7724,1.7724,6000.0],["1995-09-01",1.7868,1.7868,1.758,1.758,32000.0],["1995-09-05",1.758,1.758,1.758,1.758,40400.0],["1995-09-06",1.758,1.7868,1.758,1.7868,23200.0],["1995-09-07",1.7868,1.7868,1.758,1.758,52000.0],["1995-09-08",1.7868,1.7868,1.7868,1.7868,8000.0],["1995-09-11",1.7868,1.7868,1.7868,1.7868,52000.0],["1995-09-12",1.7868,1.7868,1.758,1.7724,266800.0],["1995-09-13",1.7868,1.7868,1.7436,1.7436,336000.0],["1995-09-14",1.758,2.0174,1.758,2.0174,498000.0],["1995-09-15",1.8445,1.9021,1.8445,1.8877,300000.0],["1995-09-18",1.8877,1.8877,1.8877,1.8877,0.0],["1995-09-19",1.9309,1.9886,1.9309,1.9886,41600.0],["1995-09-20",1.9021,1.9021,1.9021,1.9021,36400.0],["1995-09-21",1.9309,1.9886,1.9309,1.9886,181200.0],["1995-09-22",1.9597,1.9742,1.9597,1.9742,92000.0],["1995-09-25",1.9742,1.9742,1.9742,1.9742,0.0],["1995-09-26",2.075,2.1038,1.9886,2.0174,50000.0],["1995-09-27",1.9597,1.9597,1.9597,1.9597,4400.0],["1995-09-28",1.9309,1.9309,1.9309,1.9309,5600.0],["1995-09-29",1.9309,2.1903,1.9309,2.1327,300000.0],["1995-10-02",2.1038,2.1038,2.1038,2.1038,340800.0],["1995-10-03",2.075,2.1903,2.075,2.1903,7600.0],["1995-10-04",2.1903,2.1903,2.1903,2.1903,0.0],["1995-10-05",2.1038,2.1038,2.1038,2.1038,36000.0],["1995-10-06",2.1903,2.1903,2.1903,2.1903,1600.0],["1995-10-09",2.1903,2.1903,2.1903,2.1903,0.0],["1995-10-10",2.075,2.1903,2.075,2.1903,14400.0],["1995-10-11",2.075,2.1615,2.075,2.1615,18400.0],["1995-10-12",2.1615,2.1615,2.1615,2.1615,0.0],["1995-10-13",2.1038,2.1615,2.075,2.1038,768800.0],["1995-10-16",2.1615,2.1615,2.1615,2.1615,400.0],["1995-10-17",2.1615,2.1615,2.1615,2.1615,0.0],["1995-10-18",2.1615,2.1615,2.1615,2.1615,0.0],["1995-10-19",2.075,2.075,2.075,2.075,8000.0],["1995-10-20",2.0462,2.075,1.9309,1.9309,174000.0],["1995-10-23",1.9309,1.9309,1.9309,1.9309,0.0],["1995-10-24",1.8733,2.0462,1.8733,2.0462,953200.0],["1995-10-25",2.0174,2.0174,2.0174,2.0174,1200.0],["1995-10-26",1.9309,1.9309,1.8733,1.8733,42800.0],["1995-10-27",1.8445,1.8445,1.8156,1.8445,20000.0],["1995-10-30",1.8733,1.8733,1.8445,1.8445,157200.0],["1995-10-31",1.8445,1.9021,1.8445,1.8733,87200.0],["1995-11-01",1.9309,1.9309,1.8445,1.9021,20800.0],["1995-11-02",1.9021,1.9021,1.9021,1.9021,0.0],["1995-11-03",1.8733,1.8733,1.8733,1.8733,2400.0],["1995-11-06",1.8733,1.8733,1.8733,1.8733,0.0],["1995-11-07",1.9021,1.9309,1.8661,1.8661,190000.0],["1995-11-08",1.9309,2.0174,1.9309,1.9742,230000.0],["1995-11-09",1.9814,2.075,1.9597,2.0462,770000.0],["1995-11-10",2.075,2.1327,2.075,2.1327,376400.0],["1995-11-13",2.1327,2.2191,2.1038,2.1038,701600.0],["1995-11-14",2.1327,2.1327,2.0462,2.075,366800.0],["1995-11-15",2.1038,2.1903,2.075,2.1759,1151200.0],["1995-11-16",2.1759,2.1759,2.1759,2.1759,0.0],["1995-11-17",2.1903,2.1903,2.1615,2.1615,210000.0],["1995-11-20",2.1903,2.1903,2.1903,2.1903,1600.0],["1995-11-21",2.1903,2.1903,2.1903,2.1903,8000.0],["1995-11-22",2.1327,2.1903,2.1327,2.1615,52000.0],["1995-11-24",2.1615,2.1615,2.1615,2.1615,0.0],["1995-11-27",2.1615,2.1903,2.1327,2.1327,124800.0],["1995-11-28",2.1327,2.1615,2.1327,2.1615,55600.0],["1995-11-29",2.1327,2.1327,2.1327,2.1327,6000.0],["1995-11-30",2.1327,2.1327,2.1327,2.1327,23600.0],["1995-12-01",2.1327,2.1327,2.1327,2.1327,0.0],["1995-12-04",2.1327,2.1903,2.1038,2.1327,131600.0],["1995-12-05",2.1327,2.1327,2.1038,2.1327,58000.0],["1995-12-06",2.1327,2.1327,2.1327,2.1327,800.0],["1995-12-07",2.1038,2.1327,2.1038,2.1327,67200.0],["1995-12-08",2.1038,2.1327,2.1038,2.1038,158400.0],["1995-12-11",2.1038,2.1903,2.1038,2.1903,58400.0],["1995-12-12",2.1903,2.1903,2.1327,2.1327,7200.0],["1995-12-13",2.1327,2.1327,2.1327,2.1327,0.0],["1995-12-14",2.1327,2.1327,2.1327,2.1327,183200.0],["1995-12-15",2.1327,2.2191,2.1327,2.2191,394400.0],["1995-12-18",2.1327,2.2191,2.1327,2.2191,6000.0],["1995-12-19",2.1615,2.1615,2.1615,2.1615,10000.0],["1995-12-20",2.1615,2.1615,2.1615,2.1615,0.0],["1995-12-21",2.1327,2.1903,2.1327,2.1903,146800.0],["1995-12-22",2.1327,2.1903,2.1327,2.1615,214000.0],["1995-12-26",2.1615,2.1615,2.1615,2.1615,0.0],["1995-12-27",2.2479,2.2479,2.2479,2.2479,26000.0],["1995-12-28",2.2191,2.2191,2.1615,2.1615,223200.0],["1995-12-29",2.2191,2.2191,2.2011,2.2191,194400.0],["1996-01-02",2.2479,2.392,2.1615,2.392,132400.0],["1996-01-03",2.392,2.392,2.3344,2.3344,5200.0],["1996-01-04",2.392,2.392,2.392,2.392,44800.0],["1996-01-05",2.4209,2.4209,2.3632,2.392,141600.0],["1996-01-08",2.392,2.392,2.392,2.392,16000.0],["1996-01-09",2.392,2.392,2.3344,2.3632,27200.0],["1996-01-10",2.3632,2.3632,2.3056,2.3056,32000.0],["1996-01-11",2.3344,2.392,2.3056,2.3344,448000.0],["1996-01-12",2.3344,2.392,2.3056,2.3056,116000.0],["1996-01-15",2.3344,2.392,2.3344,2.3632,40000.0],["1996-01-16",2.3164,2.3344,2.3164,2.3344,24000.0],["1996-01-17",2.3344,2.392,2.3344,2.392,12800.0],["1996-01-18",2.3632,2.392,2.3632,2.392,8000.0],["1996-01-19",2.3344,2.392,2.3344,2.392,205600.0],["1996-01-22",2.3344,2.4209,2.3344,2.4209,952000.0],["1996-01-23",2.4209,2.4209,2.392,2.4209,292800.0],["1996-01-24",2.4209,2.4785,2.392,2.4497,369200.0],["1996-01-25",2.4785,2.4785,2.4497,2.4497,209600.0],["1996-01-26",2.4497,2.4785,2.392,2.4785,10400.0],["1996-01-29",2.4605,2.4785,2.4605,2.4605,267200.0],["1996-01-30",2.4497,2.4497,2.4209,2.4209,276800.0],["1996-01-31",2.4209,2.4497,2.4209,2.4497,85600.0],["1996-02-01",2.4497,2.4497,2.3632,2.3632,337200.0],["1996-02-02",2.3632,2.4497,2.3632,2.4497,1368000.0],["1996-02-05",2.3632,2.4497,2.3632,2.4497,41600.0],["1996-02-06",2.392,2.4209,2.392,2.4209,300000.0],["1996-02-07",2.3668,2.4497,2.3668,2.4497,1792400.0],["1996-02-08",2.4497,2.4497,2.392,2.4497,1049600.0],["1996-02-09",2.4497,2.4785,2.392,2.4785,563200.0],["1996-02-12",2.5181,2.5938,2.4497,2.5073,622400.0],["1996-02-13",2.5938,2.5938,2.5073,2.5361,98000.0],["1996-02-14",2.5938,2.5938,2.4785,2.4785,190400.0],["1996-02-15",2.5361,2.5361,2.4497,2.5361,92800.0],["1996-02-16",2.5361,2.5361,2.4497,2.5073,237200.0],["1996-02-20",2.5361,2.5361,2.4497,2.5073,68800.0],["1996-02-21",2.5073,2.5073,2.4497,2.4785,121600.0],["1996-02-22",2.4497,2.5073,2.4497,2.5073,652800.0],["1996-02-23",2.4785,2.5073,2.4497,2.5073,42400.0],["1996-02-26",2.4785,2.5073,2.4497,2.5073,64400.0],["1996-02-27",2.5073,2.565,2.4893,2.565,387200.0],["1996-02-28",2.565,2.565,2.4821,2.4821,22000.0],["1996-02-29",2.4785,2.5361,2.4785,2.5361,205200.0],["1996-03-01",2.5361,2.5361,2.4785,2.4785,65200.0],["1996-03-04",2.5361,2.5361,2.4785,2.4893,528000.0],["1996-03-05",2.5361,2.5361,2.4785,2.5073,399200.0],["1996-03-06",2.5361,2.5938,2.5073,2.5073,138800.0],["1996-03-07",2.565,2.565,2.4821,2.4821,98000.0],["1996-03-08",2.4497,2.5073,2.4209,2.5073,271600.0],["1996-03-11",2.4785,2.565,2.4209,2.565,797600.0],["1996-03-12",2.565,2.5938,2.565,2.5938,74000.0],["1996-03-13",2.6514,2.6622,2.5938,2.6622,277600.0],["1996-03-14",2.6514,2.6514,2.5361,2.5361,167200.0],["1996-03-15",2.565,2.8532,2.4785,2.7667,3886800.0],["1996-03-18",2.8532,2.8532,2.7379,2.7667,631600.0],["1996-03-19",2.7955,2.7955,2.7379,2.7883,153200.0],["1996-03-20",2.7667,2.7955,2.7379,2.7667,110400.0],["1996-03-21",2.7523,2.7667,2.7523,2.7667,50400.0],["1996-03-22",2.7379,2.7667,2.7379,2.7667,134000.0],["1996-03-25",2.7523,2.7667,2.6802,2.6802,228000.0],["1996-03-26",2.7379,2.7379,2.7379,2.7379,400.0],["1996-03-27",2.7379,2.7379,2.7379,2.7379,52000.0],["1996-03-28",2.7379,2.7955,2.6802,2.7091,281600.0],["1996-03-29",2.7379,2.7955,2.6802,2.7955,212400.0],["1996-04-01",2.7955,2.7955,2.7955,2.7955,4000.0],["1996-04-02",2.7955,2.7955,2.7091,2.7091,213200.0],["1996-04-03",2.7091,2.7667,2.7091,2.7667,121200.0],["1996-04-04",2.7955,2.8532,2.7379,2.8532,125200.0],["1996-04-08",2.8243,2.8243,2.7379,2.7379,14400.0],["1996-04-09",2.7667,2.8243,2.7379,2.7667,535600.0],["1996-04-10",2.8243,2.9396,2.7883,2.882,802400.0],["1996-04-11",2.9684,3.0549,2.9396,2.9684,361200.0],["1996-04-12",3.0261,3.0549,2.9396,3.0261,292400.0],["1996-04-15",3.0549,3.1125,3.0261,3.0549,150800.0],["1996-04-16",3.0837,3.1414,3.0837,3.0837,35200.0],["1996-04-17",3.1414,3.1414,3.0549,3.0549,17200.0],["1996-04-18",3.1125,3.1125,3.0549,3.0549,88800.0],["1996-04-19",3.1125,3.1125,3.0837,3.1125,55600.0],["1996-04-22",3.1125,3.1414,3.0549,3.1125,929200.0],["1996-04-23",3.1125,3.1125,3.1125,3.1125,0.0],["1996-04-24",3.1414,3.1414,3.0837,3.1125,601600.0],["1996-04-25",3.127,3.1702,3.0837,3.0837,151600.0],["1996-04-26",3.1702,3.2278,3.1702,3.199,195200.0],["1996-04-29",3.2278,3.2566,3.2278,3.2278,52800.0],["1996-04-30",3.2566,3.2855,3.2278,3.2855,48400.0],["1996-05-01",3.2855,3.3431,3.2711,3.2711,151200.0],["1996-05-02",3.2566,3.2855,3.2566,3.2566,23200.0],["1996-05-03",3.2566,3.3143,3.2278,3.3143,511600.0],["1996-05-06",3.3143,3.3143,3.199,3.199,82400.0],["1996-05-07",3.199,3.199,3.0837,3.1414,275200.0],["1996-05-08",3.199,3.199,3.1125,3.1702,414000.0],["1996-05-09",3.1125,3.2855,3.1125,3.2566,414000.0],["1996-05-10",3.3143,3.6889,3.2566,3.6889,633600.0],["1996-05-13",3.7466,3.7754,3.6025,3.6889,433600.0],["1996-05-14",3.6313,3.7466,3.6313,3.7466,250000.0],["1996-05-15",3.7754,3.7754,3.4007,3.4872,1176800.0],["1996-05-16",3.4872,3.4872,3.4007,3.4007,75600.0],["1996-05-17",3.4872,3.6313,3.4584,3.6025,1165600.0],["1996-05-20",3.6025,3.6025,3.516,3.516,263600.0],["1996-05-21",3.516,3.6025,3.516,3.516,180000.0],["1996-05-22",3.6025,3.6025,3.516,3.516,114000.0],["1996-05-23",3.516,3.5737,3.516,3.5448,265200.0],["1996-05-24",3.5448,3.5737,3.5448,3.5448,96000.0],["1996-05-28",3.516,3.6025,3.516,3.6025,260400.0],["1996-05-29",3.6025,3.6313,3.5737,3.6313,784000.0],["1996-05-30",3.6313,3.7178,3.6025,3.7178,1012400.0],["1996-05-31",3.7466,3.7754,3.7178,3.761,1056400.0],["1996-06-03",3.7466,3.7754,3.7178,3.7754,77200.0],["1996-06-04",3.7178,3.7754,3.6889,3.7322,296400.0],["1996-06-05",3.8042,3.8042,3.7466,3.7466,258800.0],["1996-06-06",3.8042,3.8042,3.7466,3.8042,52000.0],["1996-06-07",3.7466,3.833,3.7178,3.833,121200.0],["1996-06-10",3.8042,3.833,3.7754,3.7754,106400.0],["1996-06-11",3.833,3.9483,3.833,3.9195,200800.0],["1996-06-12",3.9483,3.9771,3.9195,3.9483,435600.0],["1996-06-13",3.9195,3.9483,3.9195,3.9483,12800.0],["1996-06-14",3.9195,4.006,3.9195,3.9483,114000.0],["1996-06-17",3.9195,4.006,3.9195,3.9771,120000.0],["1996-06-18",3.9195,3.9483,3.7178,3.7178,394000.0],["1996-06-19",3.6889,3.6889,3.5737,3.5737,438000.0],["1996-06-20",3.6313,3.6313,3.3719,3.3719,276000.0],["1996-06-21",3.4584,3.4872,3.3431,3.3431,1682800.0],["1996-06-24",3.3431,3.4296,3.3287,3.4151,385200.0],["1996-06-25",3.4584,3.5737,3.4584,3.5737,479200.0],["1996-06-26",3.516,3.5737,3.4584,3.4584,776400.0],["1996-06-27",3.4296,3.4404,3.3431,3.4404,239600.0],["1996-06-28",3.4296,3.516,3.4007,3.4872,456800.0],["1996-07-01",3.4296,3.7466,3.4296,3.7466,747200.0],["1996-07-02",3.833,3.9483,3.8042,3.9483,1000000.0],["1996-07-03",3.9483,4.006,3.9195,3.9483,263600.0],["1996-07-05",3.8763,3.8907,3.7178,3.8042,265600.0],["1996-07-08",3.7754,3.7754,3.6313,3.7178,263600.0],["1996-07-09",3.7466,3.7754,3.7178,3.7178,135200.0],["1996-07-10",3.7754,3.833,3.7178,3.7754,119600.0],["1996-07-11",3.7466,3.7466,3.6313,3.6889,58400.0],["1996-07-12",3.6601,3.7178,3.6313,3.6889,416800.0],["1996-07-15",3.6601,3.6889,3.6313,3.6313,212400.0],["1996-07-16",3.6313,3.6889,3.6025,3.6601,190000.0],["1996-07-17",3.6601,3.6889,3.6601,3.6889,8000.0],["1996-07-18",3.6601,3.6601,3.6601,3.6601,105200.0],["1996-07-19",3.6889,3.6889,3.6025,3.6025,6400.0],["1996-07-22",3.6025,3.6025,3.5737,3.5737,73200.0],["1996-07-23",3.5448,3.6025,3.5448,3.5448,302800.0],["1996-07-24",3.4872,3.516,3.4584,3.4872,52400.0],["1996-07-25",3.4584,3.4584,3.4296,3.4584,60000.0],["1996-07-26",3.4584,3.5737,3.4584,3.5737,267200.0],["1996-07-29",3.516,3.5448,3.4872,3.5448,8000.0],["1996-07-30",3.4872,3.7466,3.4872,3.6889,174800.0],["1996-07-31",3.6889,3.8619,3.6889,3.8619,1126000.0],["1996-08-01",3.8042,3.8042,3.6025,3.6025,171600.0],["1996-08-02",3.6889,3.6889,3.6025,3.6025,116400.0],["1996-08-05",3.6889,3.6889,3.6889,3.6889,12000.0],["1996-08-06",3.6025,3.6601,3.5737,3.6169,836000.0],["1996-08-07",3.5737,3.5737,3.5737,3.5737,2400.0],["1996-08-08",3.5737,3.6313,3.5737,3.5773,32400.0],["1996-08-09",3.5737,3.5737,3.4872,3.4872,54000.0],["1996-08-12",3.4872,3.5737,3.4584,3.4584,57600.0],["1996-08-13",3.4584,3.4872,3.4296,3.4872,62800.0],["1996-08-14",3.4296,3.4584,3.4007,3.4296,216000.0],["1996-08-15",3.3863,3.3863,3.3143,3.3143,125600.0],["1996-08-16",3.3143,3.3719,3.2566,3.3431,310000.0],["1996-08-19",3.2855,3.3431,3.2855,3.3431,66400.0],["1996-08-20",3.3575,3.3575,3.3575,3.3575,9200.0],["1996-08-21",3.2855,3.3431,3.2855,3.3431,5600.0],["1996-08-22",3.3719,3.4007,3.3431,3.4007,90400.0],["1996-08-23",3.3431,3.516,3.3431,3.516,153600.0],["1996-08-26",3.4872,3.516,3.4584,3.4584,248800.0],["1996-08-27",3.4584,3.4584,3.4584,3.4584,8000.0],["1996-08-28",3.4584,3.516,3.4296,3.4296,47600.0],["1996-08-29",3.4296,3.4296,3.4007,3.4007,76000.0],["1996-08-30",3.3719,3.4584,3.3719,3.4007,54000.0],["1996-09-03",3.3719,3.4151,3.3719,3.4151,16000.0],["1996-09-04",3.4007,3.4584,3.4007,3.4584,14400.0],["1996-09-05",3.4584,3.4584,3.4584,3.4584,0.0],["1996-09-06",3.3719,3.4584,3.3719,3.4584,31200.0],["1996-09-09",3.4584,3.4584,3.3719,3.444,65600.0],["1996-09-10",3.4296,3.4296,3.4296,3.4296,24800.0],["1996-09-11",3.4584,3.4584,3.4296,3.4584,78400.0],["1996-09-12",3.4872,3.4872,3.4872,3.4872,4000.0],["1996-09-13",3.516,3.516,3.516,3.516,5200.0],["1996-09-16",3.5737,3.5737,3.5737,3.5737,4000.0],["1996-09-17",3.516,3.516,3.4872,3.516,402400.0],["1996-09-18",3.516,3.5737,3.4584,3.4872,112000.0],["1996-09-19",3.4584,3.516,3.4584,3.516,52400.0],["1996-09-20",3.4584,3.4584,3.4584,3.4584,2400.0],["1996-09-23",3.4584,3.4584,3.4584,3.4584,0.0],["1996-09-24",3.4584,3.4584,3.4584,3.4584,36800.0],["1996-09-25",3.4584,3.516,3.4584,3.516,54000.0],["1996-09-26",3.4872,3.516,3.4296,3.4296,554800.0],["1996-09-27",3.444,3.4728,3.4296,3.4296,395600.0],["1996-09-30",3.4584,3.516,3.4296,3.4872,269600.0],["1996-10-01",3.4584,3.516,3.4296,3.516,65200.0],["1996-10-02",3.4584,3.516,3.4296,3.4872,900000.0],["1996-10-03",3.4296,3.516,3.4296,3.4584,228000.0],["1996-10-04",3.4584,3.4584,3.4584,3.4584,0.0],["1996-10-07",3.516,3.516,3.4007,3.4296,803200.0],["1996-10-08",3.4296,3.516,3.4296,3.4872,40000.0],["1996-10-09",3.4296,3.516,3.4296,3.516,12000.0],["1996-10-10",3.4872,3.4872,3.4296,3.4296,14800.0],["1996-10-11",3.4584,3.516,3.4584,3.516,118000.0],["1996-10-14",3.4296,3.4584,3.4296,3.4296,95200.0],["1996-10-15",3.4296,3.4584,3.4296,3.4296,196000.0],["1996-10-16",3.4296,3.4296,3.4296,3.4296,0.0],["1996-10-17",3.4296,3.4584,3.4296,3.4584,350400.0],["1996-10-18",3.4007,3.4584,3.4007,3.4584,45200.0],["1996-10-21",3.4296,3.4296,3.4007,3.4007,7200.0],["1996-10-22",3.4584,3.4584,3.4007,3.4007,5200.0],["1996-10-23",3.4296,3.4296,3.4296,3.4296,6000.0],["1996-10-24",3.4728,3.5737,3.4728,3.5737,110000.0],["1996-10-25",3.4872,3.5737,3.4872,3.5737,6000.0],["1996-10-28",3.4872,3.5448,3.4872,3.516,380800.0],["1996-10-29",3.516,3.5737,3.516,3.5448,16400.0],["1996-10-30",3.5737,3.6025,3.4584,3.516,710800.0],["1996-10-31",3.4584,3.4584,3.3719,3.3719,90800.0],["1996-11-01",3.4296,3.4296,3.1702,3.2566,180000.0],["1996-11-04",3.2566,3.2566,3.2566,3.2566,6400.0],["1996-11-05",3.2855,3.2855,3.2566,3.2855,28000.0],["1996-11-06",3.2566,3.2566,3.2566,3.2566,14000.0],["1996-11-07",3.199,3.2278,3.1414,3.199,130000.0],["1996-11-08",3.199,3.199,3.1702,3.199,36000.0],["1996-11-11",3.1702,3.199,3.1702,3.199,14000.0],["1996-11-12",3.1702,3.2566,3.1702,3.199,140000.0],["1996-11-13",3.2278,3.2566,3.2278,3.2278,40000.0],["1996-11-14",3.2278,3.2278,3.1414,3.1414,6000.0],["1996-11-15",3.1414,3.2134,3.1414,3.2134,106800.0],["1996-11-18",3.1702,3.2278,3.1414,3.199,54800.0],["1996-11-19",3.199,3.199,3.199,3.199,0.0],["1996-11-20",3.1414,3.1846,3.1414,3.1846,17600.0],["1996-11-21",3.1414,3.199,3.1414,3.1414,16000.0],["1996-11-22",3.199,3.199,3.1125,3.1414,44800.0],["1996-11-25",3.0837,3.1702,3.0837,3.0837,35200.0],["1996-11-26",3.1702,3.1702,3.1125,3.1414,204000.0],["1996-11-27",3.1414,3.1414,3.1414,3.1414,0.0],["1996-11-29",3.1702,3.1702,3.0837,3.1702,48000.0],["1996-12-02",3.0837,3.1125,3.0261,3.0837,86000.0],["1996-12-03",3.1125,3.1414,3.0837,3.1414,190000.0],["1996-12-04",3.1414,3.1414,3.0837,3.1414,262400.0],["1996-12-05",3.1702,3.199,3.1702,3.199,6000.0],["1996-12-06",3.0261,3.199,3.0261,3.199,156800.0],["1996-12-09",3.199,3.199,3.199,3.199,0.0],["1996-12-10",3.2566,3.2566,3.1702,3.1702,43600.0],["1996-12-11",3.1702,3.199,3.0261,3.0549,78800.0],["1996-12-12",3.0837,3.1414,3.0549,3.1414,78000.0],["1996-12-13",3.0837,3.1125,3.0837,3.1125,3600.0],["1996-12-16",3.0981,3.1702,3.0981,3.1414,46000.0],["1996-12-17",3.0837,3.1702,3.0837,3.1702,38000.0],["1996-12-18",3.1702,3.199,3.1414,3.1702,142800.0],["1996-12-19",3.199,3.199,3.1702,3.1702,135600.0],["1996-12-20",3.199,3.199,3.0549,3.0549,295600.0],["1996-12-23",3.0261,3.0549,3.0261,3.0261,76000.0],["1996-12-24",3.0837,3.0837,2.9973,2.9973,684400.0],["1996-12-26",2.9973,3.0837,2.9973,3.0117,444000.0],["1996-12-27",2.9973,3.0837,2.9973,2.9973,406000.0],["1996-12-30",3.0261,3.0549,2.9973,2.9973,138800.0],["1996-12-31",3.0261,3.0549,2.9973,2.9973,188000.0],["1997-01-02",2.9973,3.0117,2.9684,2.9973,128000.0],["1997-01-03",2.9684,3.0549,2.9684,2.9973,144000.0],["1997-01-06",2.9973,3.0549,2.9973,3.0549,5600.0],["1997-01-07",2.9684,3.0261,2.9396,2.9684,36000.0],["1997-01-08",2.9396,3.0261,2.9396,2.9973,85600.0],["1997-01-09",2.9973,3.0549,2.9684,2.9973,256400.0],["1997-01-10",2.9973,2.9973,2.9973,2.9973,0.0],["1997-01-13",2.9684,3.0549,2.9684,2.9973,340400.0],["1997-01-14",2.9973,3.0837,2.9973,3.0837,8000.0],["1997-01-15",2.9973,3.0549,2.9973,2.9973,173600.0],["1997-01-16",3.0261,3.0549,2.9973,3.0261,1246000.0],["1997-01-17",3.0261,3.2278,3.0261,3.1702,1600800.0],["1997-01-20",3.2566,3.4584,3.2278,3.444,296400.0],["1997-01-21",3.4584,3.4872,3.3719,3.4584,60400.0],["1997-01-22",3.516,3.516,3.4296,3.4296,604000.0],["1997-01-23",3.516,3.516,3.516,3.516,43200.0],["1997-01-24",3.516,3.5448,3.4584,3.5448,1891200.0],["1997-01-27",3.4872,3.6025,3.4872,3.5737,97200.0],["1997-01-28",3.5737,3.6889,3.5448,3.6889,85200.0],["1997-01-29",3.6889,3.7466,3.6313,3.7466,130000.0],["1997-01-30",3.7466,3.833,3.6313,3.6313,1256800.0],["1997-01-31",3.6889,3.7466,3.6889,3.6889,65600.0],["1997-02-03",3.6889,3.7178,3.516,3.516,171200.0],["1997-02-04",3.516,3.5737,3.516,3.5304,35200.0],["1997-02-05",3.516,3.6601,3.516,3.6313,211600.0],["1997-02-06",3.6601,3.6601,3.6601,3.6601,8000.0],["1997-02-07",3.6313,3.6313,3.6313,3.6313,22000.0],["1997-02-10",3.6601,3.6889,3.6601,3.6601,38800.0],["1997-02-11",3.6025,3.6313,3.6025,3.6313,52000.0],["1997-02-12",3.6025,3.6313,3.6025,3.6313,104800.0],["1997-02-13",3.6025,3.6601,3.5737,3.6313,9200.0],["1997-02-14",3.5737,3.6313,3.5737,3.5737,71600.0],["1997-02-18",3.6601,3.6601,3.6601,3.6601,3600.0],["1997-02-19",3.6601,3.8619,3.6601,3.8619,214400.0],["1997-02-20",3.8619,3.8619,3.833,3.833,42800.0],["1997-02-21",3.8042,3.9627,3.8042,3.9483,202000.0],["1997-02-24",3.9195,3.9339,3.8907,3.9195,88400.0],["1997-02-25",3.9195,3.9195,3.9195,3.9195,4000.0],["1997-02-26",3.8619,3.9195,3.8619,3.9195,48800.0],["1997-02-27",3.9195,3.9195,3.9195,3.9195,0.0],["1997-02-28",3.9195,3.9195,3.8619,3.8619,4000.0],["1997-03-03",3.9195,3.9483,3.833,3.833,257200.0],["1997-03-04",3.833,3.8619,3.6889,3.6889,278800.0],["1997-03-05",3.7754,3.7754,3.6889,3.7466,63600.0],["1997-03-06",3.8042,3.8042,3.7178,3.7754,563200.0],["1997-03-07",3.7754,3.7754,3.7466,3.7466,75600.0],["1997-03-10",3.7466,3.7466,3.7466,3.7466,76000.0],["1997-03-11",3.7178,3.7178,3.6313,3.6313,58000.0],["1997-03-12",3.6025,3.6601,3.6025,3.6025,112000.0],["1997-03-13",3.6025,3.6025,3.6025,3.6025,0.0],["1997-03-14",3.6313,3.6601,3.5737,3.5737,241200.0],["1997-03-17",3.6601,3.6601,3.6025,3.6601,98000.0],["1997-03-18",3.6601,3.6601,3.6601,3.6601,800.0],["1997-03-19",3.5737,3.5737,3.4584,3.4584,90400.0],["1997-03-20",3.516,3.516,3.4007,3.4007,72400.0],["1997-03-21",3.4584,3.4872,3.3719,3.3719,148400.0],["1997-03-24",3.3719,3.4007,3.3431,3.3431,16400.0],["1997-03-25",3.3431,3.3431,3.3431,3.3431,0.0],["1997-03-26",3.4007,3.4007,3.3863,3.4007,58800.0],["1997-03-27",3.3719,3.3719,3.3143,3.3431,412000.0],["1997-03-31",3.3719,3.4007,3.3431,3.4007,42000.0],["1997-04-01",3.4007,3.4007,3.3143,3.3719,194000.0],["1997-04-02",3.4007,3.4007,3.3431,3.3719,42000.0],["1997-04-03",3.2855,3.3431,3.2278,3.2278,353600.0],["1997-04-04",3.199,3.2278,3.199,3.2278,200000.0],["1997-04-07",3.199,3.2278,3.1702,3.2278,271200.0],["1997-04-08",3.1702,3.199,3.1702,3.199,130000.0],["1997-04-09",3.1702,3.199,3.1125,3.127,343600.0],["1997-04-10",3.1702,3.1702,3.1125,3.1702,162800.0],["1997-04-11",3.1414,3.1414,3.1125,3.1414,172400.0],["1997-04-14",3.1125,3.1125,2.9973,3.0549,928400.0],["1997-04-15",3.0549,3.0549,3.0261,3.0261,1721600.0],["1997-04-16",3.0837,3.1702,3.0261,3.1702,447200.0],["1997-04-17",3.1702,3.2566,3.1702,3.2278,61600.0],["1997-04-18",3.1702,3.3431,3.1702,3.2855,100400.0],["1997-04-21",3.3431,3.3431,3.2855,3.2855,77600.0],["1997-04-22",3.3719,3.4152,3.3719,3.4007,64400.0],["1997-04-23",3.4007,3.4584,3.3431,3.3431,31200.0],["1997-04-24",3.516,3.5448,3.4296,3.4584,117600.0],["1997-04-25",3.4007,3.516,3.3719,3.4151,40400.0],["1997-04-28",3.3431,3.4007,3.3143,3.3431,58000.0],["1997-04-29",3.4007,3.4007,3.2855,3.3431,20000.0],["1997-04-30",3.2855,3.4007,3.2855,3.2855,33600.0],["1997-05-01",3.2855,3.4007,3.2855,3.3431,27600.0],["1997-05-02",3.2566,3.3143,3.1414,3.1702,137600.0],["1997-05-05",3.2566,3.2566,3.0837,3.199,65600.0],["1997-05-06",3.0837,3.199,3.0837,3.199,33600.0],["1997-05-07",3.2278,3.3143,3.1702,3.3143,64400.0],["1997-05-08",3.2566,3.2855,3.2278,3.2278,13600.0],["1997-05-09",3.2855,3.3143,3.2278,3.3143,7200.0],["1997-05-12",3.2566,3.2711,3.2278,3.2278,25200.0],["1997-05-13",3.3431,3.3431,3.3431,3.3431,28000.0],["1997-05-14",3.2278,3.4007,3.2278,3.4007,5200.0],["1997-05-15",3.2278,3.2855,3.2278,3.2855,33200.0],["1997-05-16",3.2278,3.2999,3.2278,3.2566,28800.0],["1997-05-19",3.2566,3.2566,3.2566,3.2566,400.0],["1997-05-20",3.3143,3.3143,3.3143,3.3143,42000.0],["1997-05-21",3.3431,3.3719,3.3431,3.3719,162800.0],["1997-05-22",3.2855,3.2855,3.2855,3.2855,1200.0],["1997-05-23",3.2855,3.2855,3.2855,3.2855,4000.0],["1997-05-27",3.2855,3.4007,3.2855,3.4007,4000.0],["1997-05-28",3.3143,3.3215,3.3143,3.3215,12400.0],["1997-05-29",3.3215,3.3215,3.3215,3.3215,0.0],["1997-05-30",3.2855,3.3215,3.2855,3.3215,77600.0],["1997-06-02",3.2855,3.4007,3.2855,3.4007,23600.0],["1997-06-03",3.4007,3.516,3.4007,3.4872,198800.0],["1997-06-04",3.4584,3.5737,3.4584,3.5448,210400.0],["1997-06-05",3.5737,3.5737,3.5448,3.5448,4400.0],["1997-06-06",3.5737,3.5737,3.4872,3.5448,518000.0],["1997-06-09",3.5737,3.5737,3.5737,3.5737,4000.0],["1997-06-10",3.4872,3.4872,3.4872,3.4872,8800.0],["1997-06-11",3.5737,3.7466,3.5737,3.6889,256800.0],["1997-06-12",3.6313,3.6313,3.5737,3.5737,45200.0],["1997-06-13",3.7466,3.7466,3.5737,3.5737,8400.0],["1997-06-16",3.5448,3.6025,3.5448,3.6025,8000.0],["1997-06-17",3.516,3.6889,3.516,3.5737,15200.0],["1997-06-18",3.516,3.6169,3.516,3.6169,93600.0],["1997-06-19",3.6601,3.8042,3.6025,3.7754,296400.0],["1997-06-20",3.8042,3.833,3.7178,3.7538,508400.0],["1997-06-23",3.7538,3.7538,3.7538,3.7538,0.0],["1997-06-24",3.7178,3.7754,3.7178,3.7754,144000.0],["1997-06-25",3.7322,3.7322,3.7322,3.7322,76000.0],["1997-06-26",3.7178,3.7178,3.7178,3.7178,12800.0],["1997-06-27",3.6889,3.6889,3.6889,3.6889,1200.0],["1997-06-30",3.6889,3.6889,3.6601,3.6601,33600.0],["1997-07-01",3.5448,3.7178,3.5448,3.7178,32800.0],["1997-07-02",3.5737,3.6025,3.5737,3.6025,20000.0],["1997-07-03",3.5448,3.5809,3.5448,3.5809,115600.0],["1997-07-07",3.5448,3.7178,3.5448,3.7178,49200.0],["1997-07-08",3.6025,3.6025,3.6025,3.6025,1200.0],["1997-07-09",3.6313,3.6313,3.6313,3.6313,6000.0],["1997-07-10",3.7178,3.7178,3.6313,3.6889,22000.0],["1997-07-11",3.7178,3.7178,3.6889,3.6889,164000.0],["1997-07-14",3.6313,3.7466,3.6313,3.7178,72800.0],["1997-07-15",3.7466,3.7466,3.7466,3.7466,4800.0],["1997-07-16",3.6601,3.7466,3.6601,3.6601,196800.0],["1997-07-17",3.6889,3.7178,3.6601,3.6601,77600.0],["1997-07-18",3.6889,3.6889,3.5737,3.5737,399600.0],["1997-07-21",3.5448,3.5448,3.5448,3.5448,3600.0],["1997-07-22",3.5448,3.6025,3.516,3.6025,486400.0],["1997-07-23",3.6313,3.6313,3.6025,3.6025,40400.0],["1997-07-24",3.516,3.6313,3.516,3.5737,21200.0],["1997-07-25",3.4872,3.5448,3.4872,3.5448,658000.0],["1997-07-28",3.4872,3.516,3.4872,3.516,24000.0],["1997-07-29",3.5448,3.5737,3.4872,3.5737,32800.0],["1997-07-30",3.5737,3.5737,3.516,3.516,28400.0],["1997-07-31",3.516,3.516,3.516,3.516,400.0],["1997-08-01",3.5737,3.5737,3.4584,3.4584,94400.0],["1997-08-04",3.4584,3.5448,3.4584,3.4584,41200.0],["1997-08-05",3.5448,3.5448,3.5448,3.5448,4800.0],["1997-08-06",3.4584,3.4584,3.4584,3.4584,4000.0],["1997-08-07",3.5448,3.6961,3.5448,3.6889,216000.0],["1997-08-08",3.6025,3.6601,3.6025,3.6025,18000.0],["1997-08-11",3.6025,3.6313,3.6025,3.6313,1305600.0],["1997-08-12",3.6025,3.6313,3.6025,3.6313,208000.0],["1997-08-13",3.6313,3.6313,3.6313,3.6313,0.0],["1997-08-14",3.6457,3.6457,3.6025,3.6457,12000.0],["1997-08-15",3.6025,3.6601,3.6025,3.6313,52800.0],["1997-08-18",3.6313,3.6745,3.6025,3.6457,228400.0],["1997-08-19",3.6457,3.6457,3.516,3.5737,116800.0],["1997-08-20",3.6025,3.6601,3.5737,3.6601,179600.0],["1997-08-21",3.6601,3.6601,3.6601,3.6601,4000.0],["1997-08-22",3.6025,3.6457,3.6025,3.6457,36800.0],["1997-08-25",3.6313,3.6313,3.6313,3.6313,45600.0],["1997-08-26",3.6313,3.6313,3.6025,3.6025,36000.0],["1997-08-27",3.6025,3.6025,3.6025,3.6025,16800.0],["1997-08-28",3.6601,3.6601,3.6601,3.6601,2800.0],["1997-08-29",3.5448,3.5737,3.516,3.516,16800.0],["1997-09-02",3.6313,3.6313,3.516,3.5592,17200.0],["1997-09-03",3.6025,3.833,3.6025,3.833,306000.0],["1997-09-04",3.833,3.8907,3.8042,3.8907,26800.0],["1997-09-05",3.7754,3.7754,3.6601,3.6601,68000.0],["1997-09-08",3.7754,3.7754,3.6601,3.6601,2000.0],["1997-09-09",3.6601,3.7754,3.6601,3.7754,42400.0],["1997-09-10",3.7754,3.833,3.7178,3.833,823600.0],["1997-09-11",3.833,4.006,3.833,3.9771,1554400.0],["1997-09-12",4.006,4.0636,3.9771,3.9771,120800.0],["1997-09-15",4.0348,4.0924,3.9483,4.0924,177200.0],["1997-09-16",4.0348,4.0924,4.006,4.0636,244000.0],["1997-09-17",4.0924,4.0924,4.0348,4.078,238800.0],["1997-09-18",4.078,4.078,4.0636,4.0636,114400.0],["1997-09-19",4.0348,4.1789,4.0348,4.1789,818400.0],["1997-09-22",4.1789,4.2365,4.1501,4.2365,291600.0],["1997-09-23",4.2653,4.4671,4.2365,4.4671,878000.0],["1997-09-24",4.4959,4.5247,4.4094,4.4383,1087600.0],["1997-09-25",4.4959,4.5535,4.4383,4.4959,85200.0],["1997-09-26",4.5535,4.6112,4.4959,4.604,575600.0],["1997-09-29",4.5247,4.6256,4.5247,4.6256,58400.0],["1997-09-30",4.6112,4.6688,4.5535,4.6112,180800.0],["1997-10-01",4.5535,4.6112,4.5247,4.5679,65600.0],["1997-10-02",4.5968,4.5968,4.5968,4.5968,800.0],["1997-10-03",4.5247,4.5824,4.4383,4.5535,94000.0],["1997-10-06",4.5535,4.5535,4.4094,4.4527,308000.0],["1997-10-07",4.4959,4.5247,4.4383,4.4383,83200.0],["1997-10-08",4.4383,4.4383,3.9195,4.2653,370000.0],["1997-10-09",4.1501,4.2942,4.1501,4.2365,31200.0],["1997-10-10",4.323,4.4383,4.2942,4.3806,192800.0],["1997-10-13",4.2942,4.323,4.2942,4.323,55600.0],["1997-10-14",4.3374,4.3806,4.2653,4.3806,982800.0],["1997-10-15",4.323,4.3806,4.2942,4.3806,21600.0],["1997-10-16",4.323,4.323,4.1501,4.2653,151600.0],["1997-10-17",4.1212,4.2365,4.1212,4.2365,88000.0],["1997-10-20",4.2365,4.2653,4.2365,4.2653,15200.0],["1997-10-21",4.2653,4.2653,4.2653,4.2653,400.0],["1997-10-22",4.1501,4.3518,4.1501,4.3518,69600.0],["1997-10-23",4.1501,4.323,4.1501,4.2365,34000.0],["1997-10-24",4.2077,4.323,4.2077,4.323,189600.0],["1997-10-27",4.1501,4.1789,4.1212,4.1212,108800.0],["1997-10-28",3.8619,4.0924,3.8042,4.0924,309600.0],["1997-10-29",4.1501,4.1501,4.1501,4.1501,24000.0],["1997-10-30",4.0636,4.2077,4.0636,4.2077,31600.0],["1997-10-31",4.2365,4.4383,4.2365,4.395,545600.0],["1997-11-03",4.395,4.4383,4.2942,4.3806,112400.0],["1997-11-04",4.4959,4.6688,4.4094,4.6688,92000.0],["1997-11-05",4.7265,4.7265,4.6112,4.64,133200.0],["1997-11-06",4.5535,4.7265,4.5535,4.7265,183600.0],["1997-11-07",4.3806,4.6112,4.3806,4.6112,78400.0],["1997-11-10",4.4959,4.4959,4.4815,4.4959,24000.0],["1997-11-11",4.6112,4.6112,4.5824,4.5824,16000.0],["1997-11-12",4.6112,4.6112,4.5247,4.5247,7600.0],["1997-11-13",4.5247,4.5535,4.4671,4.4959,148800.0],["1997-11-14",4.4959,4.6112,4.4959,4.6112,1600.0],["1997-11-17",4.6112,4.6112,4.5319,4.5319,24800.0],["1997-11-18",4.5319,4.5319,4.5319,4.5319,0.0],["1997-11-19",4.5247,4.5247,4.4959,4.4959,12800.0],["1997-11-20",4.4959,4.4959,4.4959,4.4959,0.0],["1997-11-21",4.5535,4.5824,4.5247,4.5824,34800.0],["1997-11-24",4.4959,4.5031,4.4959,4.5031,35200.0],["1997-11-25",4.4959,4.5031,4.4671,4.4671,206000.0],["1997-11-26",4.4671,4.5535,4.4383,4.5103,296800.0],["1997-11-28",4.4383,4.6112,4.4383,4.6112,5200.0],["1997-12-01",4.5247,4.6112,4.4671,4.6112,73200.0],["1997-12-02",4.5247,4.5247,4.5247,4.5247,5600.0],["1997-12-03",4.5968,4.6688,4.5247,4.6472,56400.0],["1997-12-04",4.6976,4.8129,4.6976,4.8129,94000.0],["1997-12-05",4.6976,4.8994,4.6976,4.8417,3132000.0],["1997-12-08",4.8994,5.0147,4.8706,5.0002,132800.0],["1997-12-09",4.8417,5.1299,4.8417,5.0435,1255600.0],["1997-12-10",5.0723,5.1011,5.0435,5.1011,293200.0],["1997-12-11",5.0435,5.1011,4.9858,5.0147,320000.0],["1997-12-12",5.0723,5.0723,4.9858,4.9858,45600.0],["1997-12-15",4.8994,5.0723,4.8994,4.957,23600.0],["1997-12-16",4.8994,4.8994,4.8417,4.8417,36800.0],["1997-12-17",4.8417,4.8994,4.8417,4.8994,6000.0],["1997-12-18",4.8417,4.8417,4.8417,4.8417,400.0],["1997-12-19",4.6688,4.7048,4.4959,4.5391,212400.0],["1997-12-22",4.5391,4.5391,4.5391,4.5391,0.0],["1997-12-23",4.5247,4.5247,4.4815,4.4959,48400.0],["1997-12-24",4.4383,4.6112,4.3806,4.4959,119200.0],["1997-12-26",4.6112,4.6112,4.6112,4.6112,400.0],["1997-12-29",4.4815,4.6112,4.4671,4.4671,46800.0],["1997-12-30",4.6112,4.6112,4.6112,4.6112,10000.0],["1997-12-31",4.4671,4.7265,4.4671,4.7265,88000.0],["1998-01-02",4.7841,4.7841,4.6112,4.6112,1200.0],["1998-01-05",4.7841,4.7841,4.6688,4.6832,106000.0],["1998-01-06",4.6112,4.8417,4.6112,4.8417,32400.0],["1998-01-07",4.6112,4.8417,4.6112,4.8417,24800.0],["1998-01-08",4.6688,4.7409,4.6688,4.7265,296800.0],["1998-01-09",4.6688,4.676,4.6688,4.6688,50400.0],["1998-01-12",4.5535,4.5535,4.5535,4.5535,10000.0],["1998-01-13",4.6688,4.6688,4.5535,4.6112,101200.0],["1998-01-14",4.6112,4.64,4.5535,4.64,29200.0],["1998-01-15",4.6112,4.64,4.5535,4.6112,740400.0],["1998-01-16",4.6112,4.6112,4.6112,4.6112,0.0],["1998-01-20",4.6112,4.6112,4.5247,4.5247,24400.0],["1998-01-21",4.4383,4.4959,4.4383,4.4959,47200.0],["1998-01-22",4.5535,4.5607,4.5535,4.5607,8000.0],["1998-01-23",4.4671,4.5535,4.4671,4.5535,67200.0],["1998-01-26",4.6112,4.6112,4.5535,4.5824,39200.0],["1998-01-27",4.4671,4.5247,4.4671,4.5247,23200.0],["1998-01-28",4.4671,4.5824,4.4671,4.5535,348800.0],["1998-01-29",4.5247,4.6976,4.5247,4.6976,209200.0],["1998-01-30",4.6796,4.8417,4.6112,4.8417,204400.0],["1998-02-02",4.6688,4.6688,4.6688,4.6688,10800.0],["1998-02-03",4.7841,4.8417,4.6688,4.8417,164000.0],["1998-02-04",4.7553,4.7553,4.7553,4.7553,4400.0],["1998-02-05",4.7841,4.8705,4.7841,4.8417,84400.0],["1998-02-06",4.7841,4.7841,4.7841,4.7841,1200.0],["1998-02-09",4.8994,4.8994,4.8129,4.8994,29200.0],["1998-02-10",4.957,5.274,4.957,5.2452,454400.0],["1998-02-11",5.1876,5.3029,5.1876,5.1876,24400.0],["1998-02-12",5.1876,5.2164,5.1876,5.2164,1346400.0],["1998-02-13",5.2452,5.3317,5.2452,5.3028,154000.0],["1998-02-17",5.3317,5.3317,5.2452,5.3028,10800.0],["1998-02-18",5.274,5.274,5.2452,5.2452,72400.0],["1998-02-19",5.1299,5.1299,5.1299,5.1299,9600.0],["1998-02-20",5.1299,5.1299,5.0723,5.0723,50000.0],["1998-02-23",5.0723,5.0723,4.957,4.957,58000.0],["1998-02-24",4.957,4.957,4.8994,4.8994,30800.0],["1998-02-25",5.0147,5.1299,5.0147,5.1299,233600.0],["1998-02-26",5.1299,5.3317,5.1299,5.3028,161600.0],["1998-02-27",5.1876,5.1876,5.0723,5.0723,234800.0],["1998-03-02",5.0723,5.0723,4.8705,4.957,53600.0],["1998-03-03",4.8994,5.0579,4.8994,4.9858,174000.0],["1998-03-04",4.9858,5.0723,4.9426,4.9858,303200.0],["1998-03-05",4.9282,5.0435,4.9282,4.9282,84000.0],["1998-03-06",4.9282,5.1299,4.9282,5.1299,187200.0],["1998-03-09",5.1011,5.2452,5.0723,5.2164,962400.0],["1998-03-10",5.2452,5.3317,5.1876,5.1948,352800.0],["1998-03-11",5.1876,5.3028,5.1876,5.3028,40000.0],["1998-03-12",5.3028,5.3028,4.9714,5.0723,435600.0],["1998-03-13",5.1876,5.274,5.0435,5.0435,5527600.0],["1998-03-16",5.0723,5.0723,5.0435,5.0435,494400.0],["1998-03-17",5.0435,5.0723,4.957,4.957,2368000.0],["1998-03-18",5.0147,5.0147,4.7265,4.8706,457600.0],["1998-03-19",4.8417,4.8994,4.8129,4.8994,185200.0],["1998-03-20",4.7841,4.7985,4.7841,4.7985,8000.0],["1998-03-23",4.8994,4.9858,4.8129,4.9858,136800.0],["1998-03-24",5.0146,5.1299,4.957,4.9858,265600.0],["1998-03-25",4.957,5.0579,4.9426,4.9858,442000.0],["1998-03-26",4.957,5.0435,4.957,4.9858,374800.0],["1998-03-27",4.957,4.957,4.8994,4.8994,126800.0],["1998-03-30",4.957,4.957,4.8994,4.9138,82800.0],["1998-03-31",4.8994,4.957,4.8994,4.957,157200.0],["1998-04-01",4.957,5.0147,4.957,5.0147,80800.0],["1998-04-02",4.9858,5.0867,4.9858,5.0723,60800.0],["1998-04-03",5.0723,5.1011,4.9858,5.0002,1065600.0],["1998-04-06",5.0435,5.1011,5.0146,5.1011,15600.0],["1998-04-07",5.0147,5.0723,4.9858,5.0147,399200.0],["1998-04-08",4.957,5.0146,4.957,4.957,168000.0],["1998-04-09",4.957,4.9858,4.9282,4.957,187600.0],["1998-04-13",4.9426,4.9858,4.9282,4.9282,308000.0],["1998-04-14",4.9282,4.957,4.8994,4.8994,85200.0],["1998-04-15",4.8705,4.957,4.8417,4.8994,1104800.0],["1998-04-16",4.8417,4.8994,4.7841,4.7841,197200.0],["1998-04-17",4.7841,4.7841,4.7265,4.7841,96000.0],["1998-04-20",4.8417,4.9282,4.8417,4.9282,162400.0],["1998-04-21",4.957,4.9858,4.8994,4.957,244800.0],["1998-04-22",5.0146,5.0146,4.8994,4.957,124400.0],["1998-04-23",4.8994,4.9858,4.8994,4.957,48400.0],["1998-04-24",4.9282,5.0146,4.9282,4.9858,11200.0],["1998-04-27",4.8994,4.957,4.8994,4.9282,86400.0],["1998-04-28",4.8994,4.9282,4.8994,4.9282,28400.0],["1998-04-29",4.8706,4.9282,4.8706,4.9282,56000.0],["1998-04-30",4.8706,5.0147,4.8129,4.8706,198000.0],["1998-05-01",4.8417,4.8561,4.7265,4.7553,102800.0],["1998-05-04",4.8706,4.8706,4.7265,4.8706,92000.0],["1998-05-05",4.8706,4.8706,4.7409,4.7409,36800.0],["1998-05-06",4.7841,4.7841,4.7553,4.7841,116000.0],["1998-05-07",4.8129,4.8417,4.7409,4.7409,196400.0],["1998-05-08",4.6976,4.6976,4.6976,4.6976,1600.0],["1998-05-11",4.7841,4.8417,4.7841,4.8417,308800.0],["1998-05-12",4.8273,4.8273,4.7265,4.8273,70000.0],["1998-05-13",4.712,4.8273,4.712,4.7985,57600.0],["1998-05-14",4.7697,4.8273,4.712,4.712,33200.0],["1998-05-15",4.712,4.7841,4.712,4.7841,156800.0],["1998-05-18",4.7409,4.7409,4.6976,4.6976,64800.0],["1998-05-19",4.7265,4.7841,4.6976,4.7265,124800.0],["1998-05-20",4.7553,4.7553,4.712,4.712,80400.0],["1998-05-21",4.6976,4.7337,4.6688,4.6688,86400.0],["1998-05-22",4.7265,4.7265,4.6976,4.712,41200.0],["1998-05-26",4.64,4.6976,4.6112,4.64,58400.0],["1998-05-27",4.6112,4.7265,4.5824,4.5968,178000.0],["1998-05-28",4.5824,4.5968,4.5535,4.5535,90000.0],["1998-05-29",4.5535,4.6112,4.5391,4.5968,66800.0],["1998-06-01",4.5535,4.5968,4.5535,4.5968,24000.0],["1998-06-02",4.5247,4.6112,4.5247,4.5968,32800.0],["1998-06-03",4.6256,4.6472,4.5824,4.6472,52400.0],["1998-06-04",4.64,4.6472,4.4094,4.4094,104800.0],["1998-06-05",4.4094,4.4959,4.4094,4.4383,26800.0],["1998-06-08",4.4959,4.5535,4.4671,4.4959,106800.0],["1998-06-09",4.5535,4.7265,4.5535,4.7265,344000.0],["1998-06-10",4.5824,4.6688,4.5824,4.6688,183200.0],["1998-06-11",4.6688,4.6688,4.6112,4.6112,134800.0],["1998-06-12",4.5824,4.6688,4.4959,4.5535,301200.0],["1998-06-15",4.4959,4.4959,4.4959,4.4959,13200.0],["1998-06-16",4.4959,4.5535,4.4671,4.5535,166800.0],["1998-06-17",4.5535,4.64,4.5391,4.5535,600800.0],["1998-06-18",4.5391,4.5824,4.5391,4.5824,41600.0],["1998-06-19",4.5103,4.5247,4.4959,4.5247,20000.0],["1998-06-22",4.4959,4.5247,4.4959,4.5247,42400.0],["1998-06-23",4.4959,4.5103,4.4959,4.4959,31600.0],["1998-06-24",4.4671,4.4815,4.4383,4.4383,66000.0],["1998-06-25",4.4383,4.4959,4.4383,4.4383,36000.0],["1998-06-26",4.4671,4.4959,4.4383,4.4383,48000.0],["1998-06-29",4.4671,4.4959,4.4383,4.4671,215200.0],["1998-06-30",4.4383,4.4527,4.4094,4.4094,157600.0],["1998-07-01",4.4094,4.4383,4.3806,4.4094,368000.0],["1998-07-02",4.3806,4.4383,4.3806,4.4383,134000.0],["1998-07-06",4.4094,4.4383,4.3806,4.4383,636000.0],["1998-07-07",4.4383,4.4959,4.3806,4.3806,534800.0],["1998-07-08",4.3518,4.4094,4.3518,4.3806,88800.0],["1998-07-09",4.3374,4.3806,4.3374,4.3518,60400.0],["1998-07-10",4.323,4.3518,4.323,4.3518,81200.0],["1998-07-13",4.3806,4.4094,4.323,4.3806,402000.0],["1998-07-14",4.3806,4.395,4.2365,4.2365,476800.0],["1998-07-15",4.323,4.3806,4.2942,4.2942,969600.0],["1998-07-16",4.2365,4.2365,4.2365,4.2365,41200.0],["1998-07-17",4.2365,4.4671,4.2365,4.4671,228000.0],["1998-07-20",4.4671,4.4959,4.4383,4.4959,211600.0],["1998-07-21",4.4094,4.5535,4.4094,4.5247,68000.0],["1998-07-22",4.5824,4.6112,4.5535,4.6112,536400.0],["1998-07-23",4.6112,4.6688,4.5535,4.5535,191600.0],["1998-07-24",4.4959,4.6112,4.4671,4.4959,163600.0],["1998-07-27",4.4383,4.4671,4.3806,4.4383,37200.0],["1998-07-28",4.4671,4.4959,4.4238,4.4238,136400.0],["1998-07-29",4.4671,4.5535,4.4094,4.5535,137600.0],["1998-07-30",4.5535,4.5968,4.4959,4.5968,47200.0],["1998-07-31",4.6112,4.6112,4.4959,4.6112,112000.0],["1998-08-03",4.5247,4.6112,4.4959,4.5535,735200.0],["1998-08-04",4.4383,4.4959,4.3806,4.3806,51200.0],["1998-08-05",4.4094,4.4094,4.2942,4.3086,74000.0],["1998-08-06",4.2942,4.3518,4.2942,4.2942,158400.0],["1998-08-07",4.2942,4.3518,4.2077,4.2942,145600.0],["1998-08-10",4.2942,4.2942,4.2942,4.2942,0.0],["1998-08-11",4.2077,4.2077,4.1501,4.2077,56000.0],["1998-08-12",4.2077,4.2942,4.2077,4.2077,133600.0],["1998-08-13",4.1789,4.2365,4.1212,4.1356,249600.0],["1998-08-14",4.2077,4.2077,4.1789,4.1789,48000.0],["1998-08-17",4.1212,4.1501,4.0348,4.0348,104000.0],["1998-08-18",4.1501,4.1501,4.0636,4.1501,242000.0],["1998-08-19",4.0924,4.0924,4.0348,4.0708,66000.0],["1998-08-20",3.9627,3.9988,3.9195,3.9195,353200.0],["1998-08-21",3.8619,3.8619,3.5304,3.8042,585200.0],["1998-08-24",3.7466,3.7466,3.4296,3.4296,1695600.0],["1998-08-25",3.516,3.6313,3.4296,3.4728,637600.0],["1998-08-26",3.4007,3.444,3.3287,3.3719,285200.0],["1998-08-27",3.3575,3.4007,3.3287,3.3287,4372400.0],["1998-08-28",3.3431,3.3575,3.0117,3.0261,1531600.0],["1998-08-31",3.0261,3.0981,2.882,2.9396,634400.0],["1998-09-01",2.9684,3.1702,2.9684,3.1702,202800.0],["1998-09-02",3.1702,3.2855,3.0837,3.2711,311600.0],["1998-09-03",3.1702,3.2566,3.1702,3.199,180000.0],["1998-09-04",3.199,3.199,3.1414,3.1414,23600.0],["1998-09-08",3.127,3.2278,3.1125,3.1702,55200.0],["1998-09-09",3.1414,3.2278,3.1414,3.1918,72400.0],["1998-09-10",3.1414,3.1702,3.1414,3.1702,238800.0],["1998-09-11",3.1414,3.2855,3.1125,3.2134,5134800.0],["1998-09-14",3.2278,3.3143,3.2278,3.3143,61200.0],["1998-09-15",3.2278,3.3287,3.2278,3.3287,97200.0],["1998-09-16",3.3143,3.3287,3.2278,3.3287,112400.0],["1998-09-17",3.3287,3.3287,3.2278,3.2855,36000.0],["1998-09-18",3.3431,3.4007,3.2855,3.4007,324400.0],["1998-09-21",3.3431,3.4584,3.3431,3.444,106000.0],["1998-09-22",3.4584,3.5737,3.4007,3.516,252800.0],["1998-09-23",3.5737,3.8042,3.5737,3.6745,426400.0],["1998-09-24",3.6457,3.6457,3.5592,3.5737,179600.0],["1998-09-25",3.5881,3.6889,3.5881,3.6745,40400.0],["1998-09-28",3.6313,3.6889,3.6313,3.6313,555200.0],["1998-09-29",3.6025,3.6313,3.4584,3.5881,1724800.0],["1998-09-30",3.5881,3.5881,3.5448,3.5737,89200.0],["1998-10-01",3.5016,3.5016,3.4584,3.4728,127600.0],["1998-10-02",3.4007,3.4296,3.2278,3.2278,234000.0],["1998-10-05",3.3719,3.3719,3.199,3.2134,48400.0],["1998-10-06",3.2566,3.2566,3.2566,3.2566,400.0],["1998-10-07",3.2278,3.2278,3.1702,3.1702,67600.0],["1998-10-08",3.1846,3.2062,3.0981,3.1125,110800.0],["1998-10-09",3.1125,3.1125,3.0837,3.0837,68400.0],["1998-10-12",3.0837,3.0837,3.0837,3.0837,2000.0],["1998-10-13",3.0693,3.0693,3.0693,3.0693,2800.0],["1998-10-14",3.0837,3.0837,3.0837,3.0837,36000.0],["1998-10-15",3.0837,3.2566,3.0837,3.2278,53600.0],["1998-10-16",3.199,3.2855,3.199,3.2278,74000.0],["1998-10-19",3.2278,3.2566,3.1846,3.2566,52400.0],["1998-10-20",3.2566,3.3719,3.2566,3.3431,60400.0],["1998-10-21",3.3719,3.4007,3.3431,3.4007,125200.0],["1998-10-22",3.4007,3.4007,3.4007,3.4007,0.0],["1998-10-23",3.4007,3.4007,3.3431,3.3431,184800.0],["1998-10-26",3.3863,3.3863,3.3719,3.3719,40400.0],["1998-10-27",3.4007,3.4872,3.4007,3.4151,129600.0],["1998-10-28",3.4151,3.4296,3.4007,3.4296,92800.0],["1998-10-29",3.4584,3.7033,3.4296,3.6889,734400.0],["1998-10-30",3.7466,3.8042,3.6601,3.6745,145600.0],["1998-11-02",3.6169,3.6313,3.516,3.5448,956000.0],["1998-11-03",3.5737,3.5737,3.516,3.5448,119600.0],["1998-11-04",3.5448,3.5881,3.516,3.516,272000.0],["1998-11-05",3.5737,3.8474,3.5737,3.8042,444800.0],["1998-11-06",3.833,3.833,3.7898,3.7898,280800.0],["1998-11-09",3.8042,3.8042,3.8042,3.8042,16000.0],["1998-11-10",3.797,3.797,3.7754,3.797,44400.0],["1998-11-11",3.7322,3.7322,3.6025,3.6025,162800.0],["1998-11-12",3.6025,3.6889,3.6025,3.6889,358400.0],["1998-11-13",3.6529,3.6601,3.6313,3.6601,46000.0],["1998-11-16",3.6889,3.7754,3.6889,3.7178,2387200.0],["1998-11-17",3.6889,3.6889,3.6889,3.6889,400.0],["1998-11-18",3.7466,3.7466,3.7466,3.7466,2000.0],["1998-11-19",3.7898,3.833,3.6889,3.8042,164400.0],["1998-11-20",3.8042,3.8042,3.7754,3.8042,187600.0],["1998-11-23",3.7898,3.8186,3.7898,3.8042,546800.0],["1998-11-24",3.7898,3.8042,3.7898,3.8042,80800.0],["1998-11-25",3.8042,3.833,3.7898,3.833,400800.0],["1998-11-27",3.8186,3.8186,3.8042,3.8042,44000.0],["1998-11-30",3.833,3.833,3.7754,3.7754,201200.0],["1998-12-01",3.8186,3.8186,3.7754,3.8042,28800.0],["1998-12-02",3.7754,3.833,3.7754,3.7898,88400.0],["1998-12-03",3.7898,3.8619,3.7898,3.7898,284400.0],["1998-12-04",3.7898,3.8042,3.7898,3.8042,42400.0],["1998-12-07",3.8042,3.8042,3.8042,3.8042,65600.0],["1998-12-08",3.7898,3.8042,3.7898,3.8042,105200.0],["1998-12-09",3.8042,3.833,3.8042,3.833,17600.0],["1998-12-10",3.8042,3.833,3.7898,3.7898,61200.0],["1998-12-11",3.7898,3.7898,3.7898,3.7898,0.0],["1998-12-14",3.7898,3.7898,3.7178,3.7322,205600.0],["1998-12-15",3.7322,3.7322,3.7178,3.7178,760400.0],["1998-12-16",3.7178,3.7466,3.7178,3.7322,409200.0],["1998-12-17",3.7178,3.7322,3.6601,3.6889,318000.0],["1998-12-18",3.6889,3.6889,3.6313,3.6601,338000.0],["1998-12-21",3.6601,3.6601,3.6601,3.6601,4400.0],["1998-12-22",3.6745,3.6745,3.6601,3.6745,119600.0],["1998-12-23",3.6457,3.6745,3.6457,3.6745,110800.0],["1998-12-24",3.6889,3.7754,3.6889,3.7754,53200.0],["1998-12-28",3.7466,3.761,3.7178,3.761,90800.0],["1998-12-29",3.7466,3.7466,3.7322,3.7466,218400.0],["1998-12-30",3.6889,3.761,3.6889,3.7178,1074000.0],["1998-12-31",3.7033,3.7178,3.7033,3.7178,19200.0],["1999-01-04",3.7322,3.7322,3.7178,3.7322,301600.0],["1999-01-05",3.7178,3.7322,3.7178,3.7322,217200.0],["1999-01-06",3.7178,3.7754,3.7178,3.7754,877200.0],["1999-01-07",3.7754,3.7754,3.7466,3.7754,406000.0],["1999-01-08",3.761,3.7898,3.7466,3.761,344000.0],["1999-01-11",3.8042,3.9627,3.7466,3.9339,380400.0],["1999-01-12",3.9483,3.9483,3.8474,3.9051,102000.0],["1999-01-13",3.8907,3.9195,3.8619,3.8619,13200.0],["1999-01-14",3.8907,3.8907,3.833,3.8619,46800.0],["1999-01-15",3.8619,3.8619,3.833,3.8474,46800.0],["1999-01-19",3.833,3.8619,3.8186,3.8186,542400.0],["1999-01-20",3.8186,3.833,3.8042,3.8186,695200.0],["1999-01-21",3.833,3.833,3.7754,3.7754,360400.0],["1999-01-22",3.8042,3.8042,3.761,3.7754,184400.0],["1999-01-25",3.7754,3.8042,3.7754,3.8042,26800.0],["1999-01-26",3.8042,3.8042,3.7754,3.8042,78800.0],["1999-01-27",3.761,3.8042,3.761,3.8042,362800.0],["1999-01-28",3.8042,3.8042,3.7754,3.7754,11600.0],["1999-01-29",3.833,3.833,3.8042,3.8186,145200.0],["1999-02-01",3.8186,3.8619,3.8186,3.8186,59200.0],["1999-02-02",3.8186,3.8474,3.8186,3.8474,27600.0],["1999-02-03",3.833,4.006,3.8186,3.9915,118400.0],["1999-02-04",3.9483,4.006,3.9483,3.9915,436400.0],["1999-02-05",4.006,4.006,3.9771,4.006,52000.0],["1999-02-08",4.006,4.006,3.8042,3.833,435200.0],["1999-02-09",3.8474,3.8619,3.7898,3.8042,766400.0],["1999-02-10",3.8042,3.8042,3.761,3.761,30400.0],["1999-02-11",3.8042,3.8042,3.8042,3.8042,31600.0],["1999-02-12",3.8042,3.833,3.8042,3.8042,40800.0],["1999-02-16",3.7754,3.8042,3.7754,3.7754,29600.0],["1999-02-17",3.8042,3.8042,3.7466,3.761,9600.0],["1999-02-18",3.7466,3.7466,3.7466,3.7466,8800.0],["1999-02-19",3.7466,3.8907,3.7466,3.8907,536000.0],["1999-02-22",3.8763,3.8763,3.8186,3.8474,158400.0],["1999-02-23",3.8619,3.8619,3.8042,3.8042,124000.0],["1999-02-24",3.797,3.797,3.7898,3.7898,134400.0],["1999-02-25",3.8186,3.833,3.7754,3.8042,1051200.0],["1999-02-26",3.833,3.833,3.7754,3.833,322400.0],["1999-03-01",3.833,3.833,3.7754,3.8042,223200.0],["1999-03-02",3.8042,3.833,3.8042,3.8186,33600.0],["1999-03-03",3.7898,3.8042,3.7898,3.8042,6000.0],["1999-03-04",3.8186,3.8186,3.7754,3.7754,111200.0],["1999-03-05",3.7898,3.7898,3.7466,3.7466,230000.0],["1999-03-08",3.7754,3.8042,3.7033,3.7466,4130000.0],["1999-03-09",3.7466,3.7754,3.7466,3.7754,1291600.0],["1999-03-10",3.761,3.8763,3.761,3.8619,136400.0],["1999-03-11",3.8619,3.8619,3.833,3.833,90800.0],["1999-03-12",3.8474,3.8474,3.7754,3.8186,87200.0],["1999-03-15",3.833,3.833,3.8042,3.833,31200.0],["1999-03-16",3.833,3.9339,3.833,3.9339,515600.0],["1999-03-17",3.8907,3.9195,3.8907,3.9195,204400.0],["1999-03-18",3.9195,4.0204,3.9195,4.0204,202400.0],["1999-03-19",4.0348,4.0636,3.9339,3.9339,346800.0],["1999-03-22",3.9771,4.0348,3.8907,3.9195,115600.0],["1999-03-23",3.9051,3.9267,3.8907,3.9051,145200.0],["1999-03-24",3.8907,3.9195,3.8907,3.8907,191600.0],["1999-03-25",3.8907,3.9051,3.8474,3.8474,220000.0],["1999-03-26",3.8763,3.8763,3.8474,3.8619,25600.0],["1999-03-29",3.8619,3.8763,3.8619,3.8619,295600.0],["1999-03-30",3.8619,3.8907,3.8619,3.8763,878800.0],["1999-03-31",3.9195,4.0348,3.9051,3.9627,53600.0],["1999-04-01",3.9627,4.006,3.9627,3.9915,150000.0],["1999-04-05",3.9195,3.9627,3.9195,3.9195,173200.0],["1999-04-06",3.9195,3.9339,3.9195,3.9195,89600.0],["1999-04-07",3.9195,3.9339,3.8763,3.8907,1173200.0],["1999-04-08",3.8907,3.9339,3.8907,3.8907,106000.0],["1999-04-09",3.9195,3.9195,3.8907,3.9051,36000.0],["1999-04-12",3.8907,3.9051,3.8907,3.8907,36400.0],["1999-04-13",3.8907,3.9051,3.8619,3.8619,222000.0],["1999-04-14",3.8619,3.8619,3.8042,3.8042,182000.0],["1999-04-15",3.8186,3.8619,3.8186,3.833,17200.0],["1999-04-16",3.833,4.0924,3.833,4.0924,270400.0],["1999-04-19",4.1212,4.2077,4.006,4.1356,388000.0],["1999-04-20",4.1356,4.2077,4.1212,4.1789,468400.0],["1999-04-21",4.2509,4.5535,4.2365,4.5535,931600.0],["1999-04-22",4.5824,4.712,4.5535,4.6112,836000.0],["1999-04-23",4.5824,4.5824,4.4383,4.5247,416400.0],["1999-04-26",4.5535,4.5824,4.4671,4.4959,296000.0],["1999-04-27",4.5679,4.6832,4.5535,4.6832,1032400.0],["1999-04-28",4.64,4.7265,4.64,4.7265,308800.0],["1999-04-29",4.7409,4.7409,4.7265,4.7409,144800.0],["1999-04-30",4.7697,4.7985,4.7553,4.7697,437200.0],["1999-05-03",4.7553,4.7697,4.7265,4.7553,258400.0],["1999-05-04",4.7265,4.7553,4.5679,4.64,283200.0],["1999-05-05",4.5679,4.5824,4.5391,4.5535,132000.0],["1999-05-06",4.5535,4.5824,4.5391,4.5679,229200.0],["1999-05-07",4.5679,4.6112,4.5535,4.6112,648000.0],["1999-05-10",4.6256,4.712,4.6112,4.6112,370400.0],["1999-05-11",4.6688,4.7265,4.6688,4.712,134800.0],["1999-05-12",4.712,5.0435,4.712,4.9282,954000.0],["1999-05-13",4.957,4.957,4.7985,4.8417,314400.0],["1999-05-14",4.8129,4.8417,4.6112,4.64,557600.0],["1999-05-17",4.64,4.6976,4.6112,4.6976,329600.0],["1999-05-18",4.6976,4.7841,4.64,4.7841,238000.0],["1999-05-19",4.7841,4.8129,4.7553,4.8129,23600.0],["1999-05-20",4.8129,4.957,4.7985,4.9426,1723600.0],["1999-05-21",4.9858,5.2884,4.9858,5.274,1535600.0],["1999-05-24",5.3028,5.4469,5.1876,5.4181,1262400.0],["1999-05-25",5.4037,5.4325,5.3605,5.3893,1412400.0],["1999-05-26",5.4325,5.4469,5.2308,5.2452,486000.0],["1999-05-27",5.3028,5.3028,5.1876,5.202,754800.0],["1999-05-28",5.1587,5.2308,5.1587,5.2164,703200.0],["1999-06-01",5.2164,5.3317,5.202,5.3173,335600.0],["1999-06-02",5.3173,5.3173,5.1155,5.2452,1185600.0],["1999-06-03",5.2884,5.3028,5.1876,5.3028,1008400.0],["1999-06-04",5.3317,5.3749,5.274,5.3461,807600.0],["1999-06-07",5.3893,5.4325,5.3461,5.4325,1071200.0],["1999-06-08",5.4325,5.6199,5.4325,5.5334,2386000.0],["1999-06-09",5.5334,5.6487,5.5046,5.6343,1044000.0],["1999-06-10",5.6487,5.6487,5.5622,5.6199,477600.0],["1999-06-11",5.6487,5.7351,5.6199,5.7063,2467200.0],["1999-06-14",5.8792,5.9369,5.7928,5.9081,1262400.0],["1999-06-15",5.9657,5.9945,5.764,5.7928,972000.0],["1999-06-16",5.8648,5.8937,5.764,5.8216,482800.0],["1999-06-17",5.8216,5.8468,5.7351,5.7928,97200.0],["1999-06-18",5.7928,5.7928,5.519,5.5334,245600.0],["1999-06-21",5.591,5.6775,5.4758,5.5046,320000.0],["1999-06-22",5.5478,5.5622,5.5334,5.5622,16000.0],["1999-06-23",5.5622,5.5622,5.3605,5.3605,250800.0],["1999-06-24",5.4469,5.4469,5.3893,5.4037,102800.0],["1999-06-25",5.3893,5.4181,5.3605,5.3749,56800.0],["1999-06-28",5.4181,5.4325,5.3317,5.4037,591200.0],["1999-06-29",5.4614,5.6487,5.4397,5.6199,711200.0],["1999-06-30",5.6919,5.8216,5.5478,5.8072,1527600.0],["1999-07-01",5.8216,5.8216,5.5766,5.6631,517200.0],["1999-07-02",5.6631,5.7784,5.6199,5.7063,347600.0],["1999-07-06",5.6487,5.7928,5.5334,5.7063,372400.0],["1999-07-07",5.6487,5.6775,5.3605,5.3605,582400.0],["1999-07-08",5.3029,5.3461,5.1299,5.1876,498800.0],["1999-07-09",5.1299,5.2452,5.1299,5.1732,10400.0],["1999-07-12",5.1876,5.4181,5.1876,5.3317,597200.0],["1999-07-13",5.3028,5.4181,5.2884,5.3605,116000.0],["1999-07-14",5.3605,5.4181,5.3461,5.4037,403600.0],["1999-07-15",5.4181,5.4181,5.3461,5.3893,142800.0],["1999-07-16",5.3893,5.3893,5.2452,5.2452,161600.0],["1999-07-19",5.3317,5.3317,5.1299,5.1299,177200.0],["1999-07-20",5.1155,5.1443,4.8706,4.9714,332000.0],["1999-07-21",4.9282,5.0867,4.9282,4.9714,212800.0],["1999-07-22",4.9714,5.5334,4.9714,5.3893,754800.0],["1999-07-23",5.3605,5.4181,5.3028,5.3605,379600.0],["1999-07-26",5.2596,5.4469,5.2596,5.274,425200.0],["1999-07-27",5.3028,5.3605,5.1299,5.1299,251600.0],["1999-07-28",5.1155,5.1587,4.957,5.1011,104000.0],["1999-07-29",5.0146,5.2164,5.0146,5.1443,179600.0],["1999-07-30",5.1299,5.1876,5.0723,5.1299,84000.0],["1999-08-02",5.1011,5.202,5.0579,5.1876,208000.0],["1999-08-03",5.274,5.3028,5.2308,5.2452,132000.0],["1999-08-04",5.2308,5.2308,5.1011,5.1587,184400.0],["1999-08-05",5.1371,5.1371,4.9858,5.0723,211600.0],["1999-08-06",5.0147,5.1299,4.9858,5.0723,53200.0],["1999-08-09",5.1299,5.1299,5.0291,5.1011,158800.0],["1999-08-10",5.0723,5.1011,4.957,5.0002,226400.0],["1999-08-11",5.0723,5.1299,5.0146,5.1155,726000.0],["1999-08-12",5.1011,5.1299,5.0723,5.0723,308400.0],["1999-08-13",5.1155,5.1155,5.0723,5.1011,443200.0],["1999-08-16",5.1011,5.1299,5.0579,5.0579,176400.0],["1999-08-17",5.0939,5.3028,5.0867,5.2596,357200.0],["1999-08-18",5.274,5.4469,5.274,5.3461,151600.0],["1999-08-19",5.274,5.3893,5.2452,5.3028,142800.0],["1999-08-20",5.274,5.2884,5.1443,5.1732,204000.0],["1999-08-23",5.1011,5.1587,5.0435,5.0579,178800.0],["1999-08-24",5.0579,5.0579,4.9282,4.9426,434000.0],["1999-08-25",4.9282,4.957,4.8706,4.9282,334800.0],["1999-08-26",4.9138,4.9858,4.885,4.9282,403200.0],["1999-08-27",4.957,5.0147,4.9426,4.9714,185600.0],["1999-08-30",4.9426,4.9714,4.9282,4.9426,77600.0],["1999-08-31",4.885,4.9858,4.8417,4.9138,145200.0],["1999-09-01",4.8994,4.9138,4.8561,4.8706,469600.0],["1999-09-02",4.8561,4.8778,4.7841,4.7841,352800.0],["1999-09-03",4.8129,4.8129,4.7265,4.7553,99200.0],["1999-09-07",4.8129,4.8129,4.5968,4.6112,918000.0],["1999-09-08",4.5968,4.6688,4.5535,4.6688,207600.0],["1999-09-09",4.712,4.8706,4.6976,4.8706,257200.0],["1999-09-10",4.8489,4.8994,4.8417,4.8706,14800.0],["1999-09-13",4.8561,4.885,4.8273,4.8417,68000.0],["1999-09-14",4.8561,4.957,4.8561,4.957,416800.0],["1999-09-15",4.957,5.0291,4.9282,5.0291,295600.0],["1999-09-16",5.0291,5.0579,5.0147,5.0147,182800.0],["1999-09-17",5.0723,5.0723,4.9858,4.9858,149200.0],["1999-09-20",5.0219,5.0579,4.8561,4.8706,139600.0],["1999-09-21",4.8706,4.8994,4.8273,4.8273,335600.0],["1999-09-22",4.8129,4.8706,4.7553,4.7553,49200.0],["1999-09-23",4.7553,4.7553,4.6112,4.6112,226800.0],["1999-09-24",4.64,4.6688,4.3806,4.4383,205600.0],["1999-09-27",4.5247,4.64,4.4671,4.5824,539200.0],["1999-09-28",4.5679,4.5679,4.4527,4.4959,339600.0],["1999-09-29",4.4815,4.5247,4.4671,4.4671,110800.0],["1999-09-30",4.4383,4.4671,4.4383,4.4383,83600.0],["1999-10-01",4.4959,4.4959,4.323,4.3806,271200.0],["1999-10-04",4.3662,4.4094,4.3518,4.3806,128800.0],["1999-10-05",4.3374,4.3806,4.3086,4.3374,288000.0],["1999-10-06",4.3518,4.4094,4.3518,4.4094,162000.0],["1999-10-07",4.4094,4.4383,4.323,4.4094,343600.0],["1999-10-08",4.4094,4.4383,4.323,4.3518,190400.0],["1999-10-11",4.3086,4.4383,4.3086,4.4383,308800.0],["1999-10-12",4.3806,4.395,4.3518,4.3662,100000.0],["1999-10-13",4.3374,4.3662,4.3086,4.3086,80800.0],["1999-10-14",4.323,4.3374,4.2797,4.3374,268400.0],["1999-10-15",4.323,4.3518,4.2221,4.2509,86400.0],["1999-10-18",4.2221,4.2797,4.2077,4.2077,94000.0],["1999-10-19",4.2077,4.2077,4.1212,4.1501,198400.0],["1999-10-20",4.1212,4.1212,4.1068,4.1212,51200.0],["1999-10-21",4.1212,4.1212,4.0204,4.0348,209200.0],["1999-10-22",4.0204,4.078,4.0204,4.0204,68000.0],["1999-10-25",3.9915,4.0204,3.9483,4.0204,939600.0],["1999-10-26",4.0492,4.1789,4.0492,4.1645,311600.0],["1999-10-27",4.1501,4.1501,4.0924,4.1356,28400.0],["1999-10-28",4.1645,4.323,4.1501,4.323,162000.0],["1999-10-29",4.3158,4.3374,4.2942,4.323,112000.0],["1999-11-01",4.3086,4.323,4.3086,4.3086,53200.0],["1999-11-02",4.3086,4.323,4.2942,4.2942,106400.0],["1999-11-03",4.3086,4.323,4.2797,4.323,680800.0],["1999-11-04",4.3086,4.323,4.3086,4.3086,96000.0],["1999-11-05",4.323,4.323,4.1356,4.2365,394400.0],["1999-11-08",4.2077,4.2509,4.1645,4.2221,31600.0],["1999-11-09",4.2005,4.2077,4.1501,4.1501,8000.0],["1999-11-10",4.1068,4.1501,4.0636,4.1501,208000.0],["1999-11-11",4.0636,4.0636,3.9771,4.006,216000.0],["1999-11-12",3.9915,4.0348,3.9483,4.0348,94800.0],["1999-11-15",3.9483,4.0636,3.9483,4.0348,221200.0],["1999-11-16",4.0636,4.1501,4.006,4.1212,328400.0],["1999-11-17",4.1212,4.1789,4.006,4.006,514000.0],["1999-11-18",4.1068,4.1212,4.006,4.1212,148800.0],["1999-11-19",4.1212,4.1501,4.0636,4.1501,445200.0],["1999-11-22",4.1212,4.1789,4.0924,4.0924,334000.0],["1999-11-23",4.0636,4.1356,4.0492,4.0492,220400.0],["1999-11-24",4.006,4.078,4.006,4.0348,86000.0],["1999-11-26",4.0204,4.0348,4.0204,4.0204,14400.0],["1999-11-29",4.0348,4.078,4.0348,4.0348,29600.0],["1999-11-30",4.0348,4.0636,4.0204,4.0348,125600.0],["1999-12-01",4.0204,4.0204,3.9483,3.9771,120400.0],["1999-12-02",3.9771,4.006,3.8907,3.9915,576400.0],["1999-12-03",3.9699,4.0636,3.9627,4.0132,216000.0],["1999-12-06",3.9915,4.0924,3.9915,4.0204,145200.0],["1999-12-07",4.0204,4.0204,3.9771,3.9915,164000.0],["1999-12-08",3.9771,4.0348,3.9771,4.0348,94800.0],["1999-12-09",4.0204,4.0348,4.0204,4.0348,34800.0],["1999-12-10",4.0204,4.078,4.0204,4.0348,422000.0],["1999-12-13",4.0636,4.078,4.0348,4.078,123200.0],["1999-12-14",4.1068,4.114,4.0348,4.0348,267200.0],["1999-12-15",4.006,4.0492,3.9627,4.0348,193600.0],["1999-12-16",4.0204,4.1068,4.006,4.0348,134400.0],["1999-12-17",3.9483,4.0636,3.9483,4.0348,81600.0],["1999-12-20",4.0492,4.0636,3.9483,4.0204,110400.0],["1999-12-21",3.9483,4.0348,3.9483,4.0348,215600.0],["1999-12-22",4.0348,4.3518,4.006,4.3518,1112800.0],["1999-12-23",4.4022,4.5103,4.4022,4.4671,362400.0],["1999-12-27",4.5247,4.5247,4.2365,4.4527,110000.0],["1999-12-28",4.4166,4.6112,4.4166,4.6112,134400.0],["1999-12-29",4.5824,4.64,4.5824,4.5968,194800.0],["1999-12-30",4.5391,4.5679,4.2509,4.3518,169200.0],["1999-12-31",4.323,4.3518,4.2077,4.2077,105600.0],["2000-01-03",4.2077,4.2509,4.0348,4.0492,44400.0],["2000-01-04",4.0492,4.1501,4.0492,4.0924,44400.0],["2000-01-05",4.2365,4.2509,4.1645,4.1933,34400.0],["2000-01-06",4.1789,4.2942,4.0492,4.2942,414400.0],["2000-01-07",4.1789,4.3374,4.1789,4.3374,564400.0],["2000-01-10",4.3518,4.3518,4.2365,4.2365,69600.0],["2000-01-11",4.2365,4.2653,4.0636,4.1789,296800.0],["2000-01-12",4.0924,4.2077,4.0924,4.1501,165200.0],["2000-01-13",4.1501,4.1789,4.0924,4.1501,247600.0],["2000-01-14",4.1501,4.1789,4.1356,4.1789,174000.0],["2000-01-18",4.1645,4.323,4.1212,4.323,210400.0],["2000-01-19",4.2365,4.5247,4.2077,4.5103,188800.0],["2000-01-20",4.4959,4.5968,4.4094,4.5103,283200.0],["2000-01-21",4.5751,4.6688,4.5247,4.6688,624000.0],["2000-01-24",4.6832,4.8129,4.6256,4.6256,725600.0],["2000-01-25",4.6112,4.7265,4.3662,4.6544,254400.0],["2000-01-26",4.5535,4.6112,4.5391,4.5391,185600.0],["2000-01-27",4.5607,4.5607,4.3374,4.3662,346400.0],["2000-01-28",4.3662,4.4383,4.3662,4.4094,171200.0],["2000-01-31",4.3518,4.3806,3.8763,4.1933,429600.0],["2000-02-01",4.1501,4.2653,4.1501,4.2653,139600.0],["2000-02-02",4.2797,4.3086,4.2509,4.2797,60800.0],["2000-02-03",4.2509,4.3806,4.2509,4.3806,46800.0],["2000-02-04",4.2797,4.4959,4.2797,4.4815,74000.0],["2000-02-07",4.5824,4.712,4.5247,4.5824,316800.0],["2000-02-08",4.6688,4.6688,4.6112,4.6688,734000.0],["2000-02-09",4.6112,4.6976,4.6112,4.6112,18000.0],["2000-02-10",4.64,4.7265,4.64,4.6688,89200.0],["2000-02-11",5.0147,5.1155,4.8994,5.0147,653600.0],["2000-02-14",5.1299,5.3893,5.0579,5.3317,939600.0],["2000-02-15",5.4614,5.5334,5.202,5.3173,751200.0],["2000-02-16",5.2884,5.3173,5.274,5.3028,300800.0],["2000-02-17",5.3028,5.3028,5.274,5.3028,597600.0],["2000-02-18",5.2884,5.3317,5.274,5.274,248800.0],["2000-02-22",5.3461,5.3461,5.1588,5.1876,221600.0],["2000-02-23",5.5334,5.591,5.3028,5.519,2002000.0],["2000-02-24",5.5622,5.5622,5.1876,5.4181,323200.0],["2000-02-25",5.4469,5.4469,5.1443,5.2164,162400.0],["2000-02-28",5.1587,5.3028,5.0723,5.3028,453200.0],["2000-02-29",5.3029,5.3317,5.1299,5.1876,235600.0],["2000-03-01",5.2092,5.3028,5.0867,5.1299,356800.0],["2000-03-02",5.0723,5.1876,5.0723,5.0723,116400.0],["2000-03-03",5.202,5.202,5.0146,5.0579,157600.0],["2000-03-06",5.0002,5.0579,4.6112,4.6688,151600.0],["2000-03-07",4.8417,4.8417,4.5103,4.5824,312400.0],["2000-03-08",4.5535,4.6112,4.3518,4.4383,252800.0],["2000-03-09",4.5103,4.5103,4.3518,4.395,177200.0],["2000-03-10",4.395,4.5247,4.323,4.323,502800.0],["2000-03-13",4.323,4.3806,4.2653,4.2797,151600.0],["2000-03-14",4.2797,4.4238,4.2653,4.359,232400.0],["2000-03-15",4.3086,4.4383,4.2509,4.4094,347600.0],["2000-03-16",4.3806,4.4383,4.323,4.4094,355600.0],["2000-03-17",4.3518,4.4094,4.2509,4.2906,189600.0],["2000-03-20",4.3518,4.4383,4.2653,4.3374,61200.0],["2000-03-21",4.3374,4.4527,4.2942,4.395,217200.0],["2000-03-22",4.4094,5.2452,4.3806,5.0723,989200.0],["2000-03-23",5.1587,5.1876,4.6688,4.8706,337200.0],["2000-03-24",4.7553,4.8417,4.6688,4.7841,106800.0],["2000-03-27",4.6688,4.7841,4.6688,4.7841,17600.0],["2000-03-28",4.6832,4.8417,4.6832,4.6976,99200.0],["2000-03-29",4.4959,4.6688,4.3806,4.5391,66800.0],["2000-03-30",4.5824,4.6112,4.3662,4.4815,772400.0],["2000-03-31",4.6112,4.8994,4.4815,4.8417,193200.0],["2000-04-03",4.8129,4.8417,4.4959,4.5968,66000.0],["2000-04-04",4.5968,4.7265,4.5824,4.6688,130400.0],["2000-04-05",4.5968,4.957,4.5968,4.8994,374400.0],["2000-04-06",5.0147,5.0723,4.6544,4.7553,189600.0],["2000-04-07",4.8417,4.8994,4.6112,4.6112,27600.0],["2000-04-10",5.0002,5.0002,4.64,4.64,425600.0],["2000-04-11",4.6112,4.7265,4.5247,4.6112,408000.0],["2000-04-12",4.4959,4.4959,4.2365,4.4635,343600.0],["2000-04-13",4.4599,4.4671,4.2365,4.3662,156000.0],["2000-04-14",4.323,4.395,4.0924,4.323,634800.0],["2000-04-17",4.2869,4.6076,4.2365,4.4959,267600.0],["2000-04-18",4.3374,4.6112,4.3374,4.4815,56800.0],["2000-04-19",4.6112,4.64,4.5247,4.5968,126000.0],["2000-04-20",4.64,4.6544,4.5824,4.6544,129200.0],["2000-04-24",4.5824,4.6688,4.5824,4.6688,56000.0],["2000-04-25",4.6112,4.6688,4.6112,4.6544,18400.0],["2000-04-26",4.6976,4.8994,4.6976,4.8417,154800.0],["2000-04-27",4.885,5.2884,4.885,5.1876,123600.0],["2000-04-28",5.0723,5.2884,5.0723,5.1587,535600.0],["2000-05-01",5.1371,5.274,5.0435,5.2452,237600.0],["2000-05-02",5.0579,5.3028,5.0579,5.2452,521600.0],["2000-05-03",5.1588,5.1876,5.1299,5.1876,90000.0],["2000-05-04",5.2452,5.3173,5.1587,5.3028,211600.0],["2000-05-05",5.274,5.3029,5.1876,5.1876,38000.0],["2000-05-08",5.3028,5.3317,5.202,5.202,86400.0],["2000-05-09",5.3173,5.3173,5.1876,5.2308,294400.0],["2000-05-10",5.2164,5.2308,5.2164,5.2308,143200.0],["2000-05-11",5.2164,5.4181,5.2164,5.4181,126800.0],["2000-05-12",5.2452,5.7063,5.2452,5.591,257600.0],["2000-05-15",5.7063,5.7063,5.6199,5.6199,623600.0],["2000-05-16",5.6847,5.7063,5.4469,5.4902,191600.0],["2000-05-17",5.4469,5.5334,5.2164,5.2164,299600.0],["2000-05-18",5.2236,5.2452,5.2164,5.2308,225200.0],["2000-05-19",5.2164,5.3605,5.202,5.202,56400.0],["2000-05-22",5.1155,5.1876,5.0723,5.0867,162800.0],["2000-05-23",5.1876,5.274,5.0147,5.0147,134000.0],["2000-05-24",5.0002,5.2164,4.8994,5.202,187200.0],["2000-05-25",5.1876,5.3317,5.1876,5.3317,31200.0],["2000-05-26",5.0867,5.2884,5.0867,5.1876,102000.0],["2000-05-30",5.2164,5.2164,5.1732,5.1732,11600.0],["2000-05-31",5.1083,5.2596,5.0867,5.0867,171200.0],["2000-06-01",5.0867,5.1155,5.0867,5.1011,29200.0],["2000-06-02",5.1299,5.1299,5.0435,5.0435,70800.0],["2000-06-05",5.0723,5.0723,4.8994,4.9282,154400.0],["2000-06-06",4.9282,5.0146,4.9282,4.9282,68800.0],["2000-06-07",4.9426,4.9426,4.8417,4.8706,228400.0],["2000-06-08",4.8417,4.9282,4.8417,4.8561,24000.0],["2000-06-09",4.9282,4.9282,4.7841,4.8706,60400.0],["2000-06-12",4.8706,4.8706,4.8417,4.8561,23600.0],["2000-06-13",4.8273,4.8994,4.7985,4.8994,424800.0],["2000-06-14",4.8994,5.1732,4.8994,5.0291,79200.0],["2000-06-15",5.0939,5.4758,5.0435,5.4758,443600.0],["2000-06-16",5.5262,5.5478,5.4758,5.5046,433200.0],["2000-06-19",5.5478,5.5622,5.4469,5.5046,89600.0],["2000-06-20",5.5262,5.5334,5.3605,5.3605,90000.0],["2000-06-21",5.4686,5.4758,5.2308,5.3317,225200.0],["2000-06-22",5.274,5.3028,5.0435,5.0435,104000.0],["2000-06-23",5.0435,5.0435,4.8994,4.9138,132400.0],["2000-06-26",4.8994,5.0867,4.8129,4.957,804000.0],["2000-06-27",4.9426,5.1011,4.9282,5.0579,73200.0],["2000-06-28",5.0579,5.1011,5.0435,5.0867,423600.0],["2000-06-29",5.0507,5.2164,5.0435,5.2164,284400.0],["2000-06-30",5.1588,5.4181,5.1588,5.3461,242000.0],["2000-07-03",5.274,5.4181,5.1876,5.4181,36800.0],["2000-07-05",5.4469,5.4469,5.1299,5.2812,61200.0],["2000-07-06",5.3605,5.4181,5.1299,5.3605,130400.0],["2000-07-07",5.3605,5.3605,5.1876,5.3605,224400.0],["2000-07-10",5.4181,5.5334,5.3893,5.5334,280000.0],["2000-07-11",5.5622,5.8792,5.5046,5.7928,472400.0],["2000-07-12",5.9009,6.3404,5.9009,6.2107,668400.0],["2000-07-13",6.2539,6.2827,6.1674,6.2827,433600.0],["2000-07-14",6.2251,6.2251,6.0666,6.1819,160000.0],["2000-07-17",6.0161,6.1098,5.9225,5.9945,78400.0],["2000-07-18",6.1674,6.2251,6.0233,6.1963,109200.0],["2000-07-19",6.0954,6.3115,5.9945,6.2539,397200.0],["2000-07-20",6.2683,6.2683,6.1098,6.1098,194400.0],["2000-07-21",6.1674,6.2251,6.1386,6.1963,348400.0],["2000-07-24",6.1963,6.3908,6.1819,6.3115,656400.0],["2000-07-25",6.4845,6.4845,6.2539,6.3115,900800.0],["2000-07-26",6.3908,6.398,6.2827,6.2827,556000.0],["2000-07-27",6.3115,6.3404,6.0954,6.0954,227200.0],["2000-07-28",6.0954,6.1098,5.6631,5.6631,342400.0],["2000-07-31",5.6343,5.6631,5.1587,5.4037,578400.0],["2000-08-01",5.3173,5.764,5.3173,5.4902,426400.0],["2000-08-02",5.5334,6.1386,5.5334,5.8252,75600.0],["2000-08-03",5.8792,5.8792,5.4181,5.5334,108800.0],["2000-08-04",5.4469,5.5334,5.3028,5.4325,53200.0],["2000-08-07",5.3821,5.9657,5.3461,5.9657,94800.0],["2000-08-08",5.6487,5.8216,5.6487,5.8216,27200.0],["2000-08-09",5.764,5.7928,5.4469,5.5622,253200.0],["2000-08-10",5.5766,5.5766,5.4325,5.4325,104800.0],["2000-08-11",5.4758,5.4758,5.3028,5.4181,90800.0],["2000-08-14",5.4181,5.5334,5.3317,5.3317,41600.0],["2000-08-15",5.3173,5.4325,5.2884,5.3317,28000.0],["2000-08-16",5.3821,5.4469,5.3749,5.3749,119600.0],["2000-08-17",5.3605,5.591,5.3605,5.5874,125600.0],["2000-08-18",5.5334,5.5334,5.5046,5.519,19600.0],["2000-08-21",5.555,5.591,5.5334,5.5622,22000.0],["2000-08-22",5.519,5.5622,5.519,5.519,34800.0],["2000-08-23",5.5622,5.5622,5.519,5.5622,50800.0],["2000-08-24",5.5334,5.5622,5.4758,5.5478,157600.0],["2000-08-25",5.5622,5.6487,5.4614,5.5622,50800.0],["2000-08-28",5.6271,5.764,5.5622,5.6487,85200.0],["2000-08-29",5.6343,5.7496,5.3605,5.3605,38000.0],["2000-08-30",5.5478,5.5478,5.3605,5.4469,29200.0],["2000-08-31",5.4181,5.591,5.3461,5.5802,88400.0],["2000-09-01",5.5622,5.764,5.5622,5.764,121600.0],["2000-09-05",5.764,5.7892,5.591,5.6487,79600.0],["2000-09-06",5.6631,5.8792,5.591,5.8792,76400.0],["2000-09-07",5.8216,5.8792,5.7063,5.764,109600.0],["2000-09-08",5.764,5.8792,5.764,5.764,29600.0],["2000-09-11",5.764,5.8216,5.7351,5.7928,36400.0],["2000-09-12",5.7063,6.081,5.7063,6.0522,185200.0],["2000-09-13",5.9225,5.9945,5.8648,5.9945,25200.0],["2000-09-14",5.9225,6.0666,5.8504,6.0522,62400.0],["2000-09-15",5.8504,6.0666,5.8504,5.8937,49600.0],["2000-09-18",6.0594,6.0666,5.9945,6.0378,229600.0],["2000-09-19",5.9369,6.0954,5.9081,5.9513,34000.0],["2000-09-20",5.9945,6.0522,5.9945,6.0522,89600.0],["2000-09-21",5.9657,6.0522,5.9657,5.9945,107600.0],["2000-09-22",5.7063,5.8792,5.6199,5.6487,146400.0],["2000-09-25",5.7207,5.7928,5.5046,5.5046,40000.0],["2000-09-26",5.5478,5.6919,5.4181,5.4181,58000.0],["2000-09-27",5.6055,5.6199,5.3893,5.3893,60800.0],["2000-09-28",5.3605,5.7063,5.3605,5.4758,137200.0],["2000-09-29",5.3893,6.0522,5.3893,5.9945,676400.0],["2000-10-02",6.0161,6.0522,5.5046,5.6199,144000.0],["2000-10-03",5.6199,5.6919,5.3028,5.3028,83600.0],["2000-10-04",5.3461,5.4758,5.2596,5.3605,48000.0],["2000-10-05",5.4758,5.6019,5.4469,5.4902,256400.0],["2000-10-06",5.3929,5.591,5.3749,5.5334,518800.0],["2000-10-09",5.6055,5.6199,5.4325,5.6199,23600.0],["2000-10-10",5.6199,5.6199,5.3028,5.5622,49600.0],["2000-10-11",5.5766,5.6199,5.3785,5.519,52000.0],["2000-10-12",5.519,5.5334,5.3028,5.3028,82400.0],["2000-10-13",5.4469,5.4469,5.3028,5.3605,36800.0],["2000-10-16",5.4469,5.6127,5.2452,5.2452,176800.0],["2000-10-17",5.3028,5.4181,5.3028,5.3173,330000.0],["2000-10-18",5.274,5.3173,5.2308,5.2308,244800.0],["2000-10-19",5.3028,5.4181,5.3028,5.3317,63200.0],["2000-10-20",5.3605,5.3605,5.3028,5.3028,157600.0],["2000-10-23",5.3173,5.6199,5.3173,5.6199,138000.0],["2000-10-24",5.6055,5.7351,5.591,5.591,97600.0],["2000-10-25",5.4758,5.8072,5.4325,5.591,90800.0],["2000-10-26",5.7063,5.818,5.4037,5.7784,27600.0],["2000-10-27",5.6055,5.6199,5.4037,5.4902,74400.0],["2000-10-30",5.4037,5.764,5.3929,5.5478,71600.0],["2000-10-31",5.5478,5.9801,5.5478,5.9801,230000.0],["2000-11-01",5.9801,5.9801,5.6055,5.6055,169600.0],["2000-11-02",5.8504,5.8792,5.764,5.8792,42000.0],["2000-11-03",5.8792,5.9945,5.6919,5.9657,118800.0],["2000-11-06",6.0233,6.0233,5.6487,5.7351,53600.0],["2000-11-07",5.6199,5.8072,5.4758,5.764,178000.0],["2000-11-08",5.7351,5.9333,5.7351,5.8216,125200.0],["2000-11-09",5.8504,5.8504,5.764,5.764,49200.0],["2000-11-10",5.764,5.836,5.6199,5.7784,176000.0],["2000-11-13",5.7351,5.8504,5.6199,5.7207,86400.0],["2000-11-14",5.7928,5.8216,5.7496,5.764,171200.0],["2000-11-15",5.8144,5.8144,5.7063,5.764,166000.0],["2000-11-16",5.764,5.7928,5.6487,5.6487,884400.0],["2000-11-17",5.6775,5.7351,5.6631,5.7351,83600.0],["2000-11-20",5.7351,5.764,5.6775,5.7351,302000.0],["2000-11-21",5.7496,5.7496,5.6199,5.6199,143600.0],["2000-11-22",5.6055,5.6199,5.5766,5.591,24400.0],["2000-11-24",5.591,5.6055,5.5766,5.6055,12000.0],["2000-11-27",5.6055,5.6775,5.591,5.6775,314400.0],["2000-11-28",5.6919,5.6919,5.6055,5.6199,190400.0],["2000-11-29",5.591,5.6775,5.591,5.6775,95600.0],["2000-11-30",5.6775,5.7063,5.6631,5.7063,104000.0],["2000-12-01",5.7063,5.9081,5.7063,5.8792,179600.0],["2000-12-04",5.8792,5.9369,5.8792,5.9369,153600.0],["2000-12-05",5.9945,5.9945,5.8792,5.8792,93200.0],["2000-12-06",5.8937,5.9801,5.8792,5.8792,160000.0],["2000-12-07",5.8792,5.8792,5.8504,5.8648,57600.0],["2000-12-08",5.8792,5.8792,5.8648,5.8792,82400.0],["2000-12-11",5.8648,5.8792,5.836,5.8648,42400.0],["2000-12-12",5.8648,5.8648,5.7351,5.7496,225200.0],["2000-12-13",5.7496,5.7496,5.7207,5.7207,158400.0],["2000-12-14",5.7351,5.7351,5.6919,5.6919,153600.0],["2000-12-15",5.6919,5.7063,5.5334,5.5334,1364800.0],["2000-12-18",5.5478,5.5478,5.4758,5.5046,79600.0],["2000-12-19",5.519,5.519,5.4758,5.5046,126000.0],["2000-12-20",5.519,5.519,5.3028,5.3028,590800.0],["2000-12-21",5.3028,5.3173,5.3028,5.3028,258000.0],["2000-12-22",5.3028,5.3028,5.2884,5.3028,250400.0],["2000-12-26",5.3028,5.3028,5.2884,5.3028,283200.0],["2000-12-27",5.3028,5.5046,5.3028,5.5046,476800.0],["2000-12-28",5.5046,5.8648,5.5046,5.836,459600.0],["2000-12-29",5.8504,5.9081,5.8216,5.8792,127600.0],["2001-01-02",5.9225,5.9225,5.8216,5.8648,414800.0],["2001-01-03",5.8216,6.0522,5.8216,6.0522,132800.0],["2001-01-04",6.0233,6.0378,5.9657,5.9945,759600.0],["2001-01-05",5.9657,5.9657,5.7496,5.8072,237600.0],["2001-01-08",5.8072,5.8792,5.7784,5.8792,124800.0],["2001-01-09",5.8792,5.8792,5.6631,5.7063,373600.0],["2001-01-10",5.7063,5.764,5.4758,5.6919,2296400.0],["2001-01-11",5.6919,5.7351,5.6343,5.7207,120800.0],["2001-01-12",5.7351,5.7496,5.7063,5.7496,152800.0],["2001-01-16",5.7351,6.2107,5.7063,6.2107,272000.0],["2001-01-17",6.2251,6.2539,6.1242,6.1819,274400.0],["2001-01-18",6.1819,6.2107,6.153,6.1963,84400.0],["2001-01-19",6.1819,6.1819,6.0954,6.0954,47200.0],["2001-01-22",6.1098,6.1098,6.0666,6.0666,25200.0],["2001-01-23",6.0522,6.1674,5.9945,6.1674,263200.0],["2001-01-24",6.1674,6.2107,6.1674,6.2107,90400.0],["2001-01-25",6.2107,6.2107,6.1674,6.1674,33200.0],["2001-01-26",6.1674,6.1963,6.1386,6.1386,51200.0],["2001-01-29",6.1674,6.179,6.1329,6.1674,97200.0],["2001-01-30",6.0637,6.2089,6.0406,6.2089,150800.0],["2001-01-31",6.2251,6.4326,6.2251,6.4326,268800.0],["2001-02-01",6.451,6.5363,6.4326,6.4718,583600.0],["2001-02-02",6.5133,6.6286,6.5133,6.5409,864800.0],["2001-02-05",6.5594,6.5709,6.4326,6.4787,128000.0],["2001-02-06",6.5018,6.594,6.5018,6.5894,203200.0],["2001-02-07",6.5709,6.5732,6.5363,6.5709,88400.0],["2001-02-08",6.5824,6.6032,6.5479,6.5848,146400.0],["2001-02-09",6.5709,6.5709,6.4902,6.5041,107200.0],["2001-02-12",6.6216,6.6747,6.6216,6.6747,280400.0],["2001-02-13",6.6747,6.783,6.6747,6.7577,282000.0],["2001-02-14",6.7715,6.8753,6.7715,6.8245,1238000.0],["2001-02-15",6.8245,6.9398,6.8245,6.9168,1056400.0],["2001-02-16",6.8937,6.9168,6.8361,6.8361,114400.0],["2001-02-20",6.9744,7.032,6.9744,6.9859,536400.0],["2001-02-21",6.9283,6.9836,6.9283,6.9536,327600.0],["2001-02-22",6.9629,6.9629,6.7853,6.8361,166400.0],["2001-02-23",6.8361,6.9121,6.8361,6.8937,76800.0],["2001-02-26",6.8937,6.9421,6.8937,6.8937,84800.0],["2001-02-27",6.9052,6.9052,6.8476,6.866,56800.0],["2001-02-28",6.8591,6.8822,6.8245,6.8361,163600.0],["2001-03-01",6.813,6.8245,6.7669,6.8107,456400.0],["2001-03-02",6.8338,6.8338,6.7784,6.8176,406800.0],["2001-03-05",6.8176,6.8591,6.8176,6.8476,210000.0],["2001-03-06",6.8937,6.9098,6.8499,6.8914,352400.0],["2001-03-07",6.8706,6.9398,6.8706,6.9168,134000.0],["2001-03-08",6.9398,7.1196,6.9398,7.1104,383600.0],["2001-03-09",7.1012,7.1358,7.0551,7.0551,244000.0],["2001-03-12",7.0758,7.1404,6.9168,6.9168,253600.0],["2001-03-13",6.9629,7.032,6.9398,6.9975,197600.0],["2001-03-14",6.9859,7.1012,6.813,6.813,265600.0],["2001-03-15",6.8245,6.8937,6.7554,6.8476,232000.0],["2001-03-16",6.8706,6.9629,6.8315,6.8822,215200.0],["2001-03-19",7.0551,7.1704,6.9744,7.0297,476800.0],["2001-03-20",7.1473,7.1473,6.9859,6.9859,437600.0],["2001-03-21",7.009,7.198,7.009,7.1842,338000.0],["2001-03-22",7.2003,7.2442,7.1104,7.145,360000.0],["2001-03-23",7.1358,7.2418,7.0228,7.0343,136400.0],["2001-03-26",7.0666,7.1127,6.9168,6.9168,598000.0],["2001-03-27",6.9052,6.9052,6.8015,6.9052,1376000.0],["2001-03-28",6.8706,6.8914,6.6286,6.813,385600.0],["2001-03-29",6.8153,6.9975,6.7669,6.9975,266000.0],["2001-03-30",6.9398,7.1358,6.9398,7.062,271200.0],["2001-04-02",7.0851,7.3087,7.0851,7.2511,435200.0],["2001-04-03",7.2511,7.2534,6.8868,6.896,372000.0],["2001-04-04",6.9536,7.3986,6.9536,7.3087,1234400.0],["2001-04-05",7.311,7.4286,7.311,7.394,751600.0],["2001-04-06",7.3894,7.3894,7.2626,7.3179,236400.0],["2001-04-09",7.3202,7.3963,7.3202,7.3779,405200.0],["2001-04-10",7.3779,7.424,7.3779,7.3871,876000.0],["2001-04-11",7.3802,7.4747,7.3802,7.4632,384400.0],["2001-04-12",7.4655,7.8897,7.4632,7.8851,1832400.0],["2001-04-16",7.8851,8.1387,7.7352,8.0949,3608400.0],["2001-04-17",8.1272,8.2978,8.1272,8.284,2674800.0],["2001-04-18",8.2978,8.2978,8.1157,8.1502,792000.0],["2001-04-19",8.1502,8.2425,8.0257,8.1964,516800.0],["2001-04-20",8.1964,8.1964,8.058,8.0834,626800.0],["2001-04-23",8.0926,8.0926,8.0234,8.0603,425200.0],["2001-04-24",8.0811,8.1249,8.0465,8.1249,876800.0],["2001-04-25",8.1364,8.1595,8.0834,8.1364,574000.0],["2001-04-26",8.1479,8.2655,8.1157,8.2102,1298400.0],["2001-04-27",8.2309,8.3416,8.2309,8.3001,966400.0],["2001-04-30",8.3001,8.3001,8.1733,8.1733,790400.0],["2001-05-01",8.1502,8.2678,7.9658,8.2655,783600.0],["2001-05-02",8.2724,8.2724,8.0719,8.1041,621200.0],["2001-05-03",8.1041,8.118,8.0257,8.1041,270800.0],["2001-05-04",8.1064,8.1064,8.035,8.1018,148800.0],["2001-05-07",8.1203,8.2425,8.118,8.1987,274000.0],["2001-05-08",8.2033,8.254,8.1387,8.2194,283600.0],["2001-05-09",8.2217,8.7612,8.2217,8.6229,2205600.0],["2001-05-10",8.8765,9.2754,8.8535,9.1878,2162800.0],["2001-05-11",9.1878,9.2223,9.0379,9.137,1232400.0],["2001-05-14",9.1094,9.1117,8.7612,9.0955,1100400.0],["2001-05-15",9.1025,9.3146,9.061,9.1993,441600.0],["2001-05-16",9.1993,9.3007,9.1532,9.1762,452400.0],["2001-05-17",9.1762,9.2223,9.1555,9.1993,884400.0],["2001-05-18",9.2223,9.2685,9.1878,9.2362,1072000.0],["2001-05-21",9.2362,9.9717,9.2223,9.8218,1261200.0],["2001-05-22",9.8241,10.2829,9.695,10.0869,1405200.0],["2001-05-23",10.0869,10.1561,9.6143,9.9371,1020400.0],["2001-05-24",9.9163,10.3636,9.9163,10.3636,1249200.0],["2001-05-25",10.2599,10.2714,9.9717,10.1676,816000.0],["2001-05-29",10.1676,10.4743,10.1446,10.3636,920000.0],["2001-05-30",10.4097,10.4674,10.0939,10.1446,1010400.0],["2001-05-31",10.1907,10.3175,10.1215,10.2022,272400.0],["2001-06-01",10.2253,10.4535,10.1907,10.3774,237200.0],["2001-06-04",10.3982,10.4212,10.2022,10.4212,306400.0],["2001-06-05",10.4443,10.5596,10.306,10.5019,473600.0],["2001-06-06",10.5019,10.6011,10.4282,10.5135,576000.0],["2001-06-07",10.4904,10.4904,10.2599,10.3982,406400.0],["2001-06-08",10.3636,10.4674,10.1907,10.2137,347600.0],["2001-06-11",10.2368,10.2368,9.5797,10.0524,616800.0],["2001-06-12",10.11,10.11,9.6143,9.7365,408400.0],["2001-06-13",9.7434,9.8564,9.6835,9.8564,232400.0],["2001-06-14",9.8564,9.8564,9.4529,9.5313,528400.0],["2001-06-15",9.3376,9.3722,8.5076,8.6575,1300000.0],["2001-06-18",8.4154,8.9918,8.4154,8.9918,856400.0],["2001-06-19",9.0494,9.1186,8.8765,8.9895,575600.0],["2001-06-20",8.9895,9.1878,8.8419,8.8788,726000.0],["2001-06-21",8.8788,8.8788,8.5168,8.586,881600.0],["2001-06-22",8.586,8.7382,8.3554,8.4961,529600.0],["2001-06-25",8.4384,8.4846,8.1848,8.2655,362000.0],["2001-06-26",8.2655,8.45,8.2263,8.3232,550400.0],["2001-06-27",8.3347,8.4154,8.3001,8.3601,410800.0],["2001-06-28",8.3232,8.3462,8.2079,8.3462,591600.0],["2001-06-29",8.3232,8.4961,8.2655,8.3347,774400.0],["2001-07-02",8.2771,8.4823,8.2771,8.3693,392000.0],["2001-07-03",8.3923,8.8765,8.3923,8.8765,172000.0],["2001-07-05",8.8304,8.9618,8.7843,8.8903,345600.0],["2001-07-06",8.8765,8.948,8.7497,8.8419,511200.0],["2001-07-09",8.8304,9.197,8.8189,9.1278,423600.0],["2001-07-10",9.3376,9.4183,9.303,9.3146,1153200.0],["2001-07-11",9.303,9.4183,9.1532,9.3376,619600.0],["2001-07-12",9.476,9.7941,9.476,9.7526,578000.0],["2001-07-13",9.7549,9.8333,9.6189,9.8126,312400.0],["2001-07-16",9.8103,10.0293,9.7757,9.8679,376800.0],["2001-07-17",9.8679,10.0293,9.7872,10.0293,190000.0],["2001-07-18",9.9947,9.9947,9.7872,9.7895,212000.0],["2001-07-19",9.8449,9.9924,9.8218,9.8218,460400.0],["2001-07-20",9.8794,9.9601,9.7987,9.8864,106800.0],["2001-07-23",9.914,10.0201,9.914,10.0062,161600.0],["2001-07-24",9.9832,10.0062,9.3261,9.4506,618400.0],["2001-07-25",9.4298,9.5544,9.4022,9.4875,169200.0],["2001-07-26",9.5221,9.8103,9.3376,9.6719,958800.0],["2001-07-27",9.6858,9.8218,9.6835,9.6835,406400.0],["2001-07-30",9.6835,10.2483,9.6835,10.2483,318800.0],["2001-07-31",10.2483,10.2483,9.9717,10.0247,283200.0],["2001-08-01",10.0247,10.4213,10.0247,10.2137,965600.0],["2001-08-02",10.1561,10.2022,9.914,9.914,286400.0],["2001-08-03",9.9694,10.11,9.5682,9.6489,288400.0],["2001-08-06",9.6719,9.7642,9.1071,9.1762,1000400.0],["2001-08-07",9.1762,9.2915,9.167,9.2316,709600.0],["2001-08-08",9.2431,9.6028,9.2339,9.6028,742400.0],["2001-08-09",9.6028,9.9417,9.5797,9.9371,536400.0],["2001-08-10",9.9025,9.9048,9.6143,9.8564,326800.0],["2001-08-13",9.8564,9.9117,9.6258,9.6742,217200.0],["2001-08-14",9.6604,9.6604,9.4091,9.4414,407600.0],["2001-08-15",9.4414,9.4644,9.2223,9.2223,604800.0],["2001-08-16",9.2223,9.6258,9.2223,9.6143,316800.0],["2001-08-17",9.6143,9.8103,9.5221,9.5912,203600.0],["2001-08-20",9.6835,9.9117,9.6373,9.6696,618000.0],["2001-08-21",9.6673,9.6673,9.4345,9.4414,361600.0],["2001-08-22",9.4529,9.5105,9.28,9.28,361600.0],["2001-08-23",9.303,9.4529,9.303,9.416,348800.0],["2001-08-24",9.4045,9.4529,9.3883,9.4298,110800.0],["2001-08-27",9.4875,9.4875,9.3699,9.3953,303200.0],["2001-08-28",9.3399,9.3607,9.1186,9.2177,549200.0],["2001-08-29",9.2223,9.2339,8.8258,8.8258,923200.0],["2001-08-30",8.5883,8.6921,8.4961,8.5076,820400.0],["2001-08-31",8.5422,9.0033,8.5422,8.9895,431200.0],["2001-09-04",8.9918,9.084,8.865,8.9803,516400.0],["2001-09-05",8.9572,8.9572,8.8258,8.9457,269600.0],["2001-09-06",8.9341,8.9411,8.6413,8.7151,312000.0],["2001-09-07",8.6575,8.6575,8.4384,8.5307,226800.0],["2001-09-10",8.5307,8.5307,8.3116,8.3554,556000.0],["2001-09-17",8.4131,8.7036,8.4131,8.4846,462800.0],["2001-09-18",8.4869,8.669,8.45,8.45,277600.0],["2001-09-19",8.5076,8.5076,7.8621,7.9082,688000.0],["2001-09-20",7.8505,8.1157,7.643,7.7237,598800.0],["2001-09-21",7.7007,7.7698,7.2857,7.3548,946800.0],["2001-09-24",7.4009,7.7007,7.4009,7.4701,800800.0],["2001-09-25",7.4701,7.4701,7.3087,7.3087,1246400.0],["2001-09-26",7.3202,7.424,7.0551,7.1704,488800.0],["2001-09-27",7.1704,7.2511,7.1473,7.205,406000.0],["2001-09-28",7.228,7.4009,7.228,7.3548,902800.0],["2001-10-01",7.3548,7.6084,7.3179,7.6084,570400.0],["2001-10-02",7.6315,8.005,7.6315,7.9889,524400.0],["2001-10-03",8.0234,8.5814,8.0234,8.3232,462800.0],["2001-10-04",8.254,8.5883,8.2425,8.3693,332000.0],["2001-10-05",8.4039,8.5076,8.3462,8.3739,149200.0],["2001-10-08",8.3762,8.5537,8.3232,8.5307,125600.0],["2001-10-09",8.5422,8.6575,8.5307,8.6459,158000.0],["2001-10-10",8.6575,9.061,8.6459,9.061,285600.0],["2001-10-11",9.1071,9.1532,8.9019,8.9318,312400.0],["2001-10-12",8.9457,8.9457,8.3577,8.5422,517200.0],["2001-10-15",8.5422,8.5422,8.4108,8.5191,278400.0],["2001-10-16",8.5307,8.7497,8.5307,8.7174,130800.0],["2001-10-17",8.7382,8.865,8.4523,8.4961,381600.0],["2001-10-18",8.5076,8.6506,8.5076,8.5537,387200.0],["2001-10-19",8.5653,8.5998,8.5653,8.5883,231600.0],["2001-10-22",8.5883,8.8073,8.5883,8.6851,337600.0],["2001-10-23",8.6921,8.888,8.6921,8.8419,334400.0],["2001-10-24",8.8419,8.8673,8.7266,8.7382,160400.0],["2001-10-25",8.7266,8.8996,8.6921,8.7566,249200.0],["2001-10-26",8.8189,9.1416,8.8189,8.9918,914000.0],["2001-10-29",8.9918,9.0817,8.8534,8.8534,275600.0],["2001-10-30",8.8073,8.8073,8.45,8.4523,548000.0],["2001-10-31",8.8765,9.1993,8.8535,9.0195,1611600.0],["2001-11-01",9.0494,9.1762,9.0033,9.1301,776000.0],["2001-11-02",9.1071,9.3837,9.084,9.2685,4000000.0],["2001-11-05",9.2454,9.4529,9.2108,9.22,519600.0],["2001-11-06",9.2223,9.3376,9.1416,9.2569,342000.0],["2001-11-07",9.2293,9.3492,9.2223,9.3376,186400.0],["2001-11-08",9.3376,9.4068,9.2454,9.2454,104000.0],["2001-11-09",9.2223,9.4068,9.1301,9.4068,574800.0],["2001-11-12",9.3953,9.476,9.2731,9.3837,250000.0],["2001-11-13",9.3376,9.5682,9.3376,9.499,176000.0],["2001-11-14",9.5451,9.6051,9.5221,9.5567,210800.0],["2001-11-15",9.5567,9.7872,9.499,9.718,312400.0],["2001-11-16",9.695,9.695,9.4875,9.5474,264800.0],["2001-11-19",9.4898,9.8425,9.4875,9.8356,278000.0],["2001-11-20",9.8356,9.9071,9.7757,9.7757,131600.0],["2001-11-21",9.7642,9.8449,9.7411,9.8287,246800.0],["2001-11-23",9.8287,9.9832,9.8103,9.9117,94000.0],["2001-11-26",9.8794,10.0454,9.8449,10.0316,372400.0],["2001-11-27",10.0293,10.0524,9.9832,10.0062,197600.0],["2001-11-28",9.9947,10.0201,9.914,9.974,228400.0],["2001-11-29",9.974,10.1792,9.974,10.1215,627200.0],["2001-11-30",10.1561,10.5481,10.1561,10.4789,512800.0],["2001-12-03",10.4558,10.5365,10.2714,10.306,658800.0],["2001-12-04",10.3175,10.5596,10.306,10.5227,345200.0],["2001-12-05",10.525,10.8363,10.525,10.8178,671600.0],["2001-12-06",10.8593,10.9976,10.8363,10.97,614400.0],["2001-12-07",10.97,11.1014,10.8824,10.9515,490800.0],["2001-12-10",11.0092,11.136,10.9515,11.1014,446400.0],["2001-12-11",11.159,11.3296,10.8478,10.8501,609600.0],["2001-12-12",10.8501,10.8593,9.7526,9.8679,3288400.0],["2001-12-13",9.8817,10.2022,9.7987,10.1792,1243600.0],["2001-12-14",9.9486,10.3636,9.5843,9.6143,1509200.0],["2001-12-17",9.6143,9.9371,9.4714,9.6166,1329600.0],["2001-12-18",9.6258,9.9255,9.6258,9.9255,616400.0],["2001-12-19",9.9348,10.4904,9.9348,10.4904,615600.0],["2001-12-20",10.4674,10.5481,10.2714,10.2714,1004400.0],["2001-12-21",10.2944,10.4328,10.2875,10.306,667200.0],["2001-12-24",10.306,10.5826,10.306,10.4674,273200.0],["2001-12-26",10.4697,10.721,10.4558,10.6541,320800.0],["2001-12-27",10.6541,10.721,10.6057,10.7164,372000.0],["2001-12-28",10.7556,10.7579,10.4558,10.4558,478800.0],["2001-12-31",10.4328,10.5527,10.2852,10.4674,332400.0],["2002-01-02",10.4904,10.6864,10.1446,10.6864,377600.0],["2002-01-03",10.6518,10.6518,10.4927,10.6057,408800.0],["2002-01-04",10.5826,10.6749,10.5135,10.6011,276000.0],["2002-01-07",10.5942,10.7556,10.5826,10.6518,318800.0],["2002-01-08",10.6749,10.8132,10.6633,10.8132,278400.0],["2002-01-09",10.8339,11.0092,10.744,10.8432,250800.0],["2002-01-10",10.7901,10.917,10.7901,10.917,204800.0],["2002-01-11",10.8478,10.8501,10.6149,10.6149,331600.0],["2002-01-14",10.5826,10.744,10.4904,10.7325,428400.0],["2002-01-15",10.7556,10.8524,10.608,10.6195,229600.0],["2002-01-16",10.5365,10.6057,10.4328,10.525,362000.0],["2002-01-17",10.5826,10.6126,10.4904,10.6057,194000.0],["2002-01-18",10.6288,10.7048,10.5826,10.6172,367200.0],["2002-01-22",10.6288,10.7371,10.6288,10.6703,208800.0],["2002-01-23",10.6633,10.7694,10.5365,10.6979,415200.0],["2002-01-24",10.6864,10.7994,10.6749,10.7556,218000.0],["2002-01-25",10.7717,11.053,10.7717,10.8593,370400.0],["2002-01-28",10.9169,11.1129,10.9169,11.106,393600.0],["2002-01-29",11.136,11.1936,10.8939,10.94,586800.0],["2002-01-30",10.9746,11.0322,10.8801,10.9515,274800.0],["2002-01-31",10.9515,11.0207,10.9146,11.0207,283600.0],["2002-02-01",11.0207,11.0853,10.9861,11.0438,226000.0],["2002-02-04",11.0322,11.0668,10.9561,10.9746,148800.0],["2002-02-05",11.0207,11.0207,10.8708,10.8962,198400.0],["2002-02-06",10.8824,10.8824,10.6426,10.6864,380000.0],["2002-02-07",10.6518,10.6749,10.3798,10.3798,332400.0],["2002-02-08",10.4097,10.4328,10.1146,10.1792,328000.0],["2002-02-11",10.2022,10.3636,10.2022,10.3037,346800.0],["2002-02-12",10.3751,11.2513,10.3682,11.1014,2437200.0],["2002-02-13",11.136,11.6271,11.0553,11.5049,982400.0],["2002-02-14",11.5049,11.6202,11.332,11.4057,455600.0],["2002-02-15",11.4011,11.574,11.332,11.4242,242000.0],["2002-02-19",11.4357,11.6202,11.4357,11.4818,308400.0],["2002-02-20",11.4703,11.7815,11.4703,11.74,822800.0],["2002-02-21",11.7977,11.8553,11.574,11.6294,1398400.0],["2002-02-22",11.574,11.5971,11.5141,11.5141,438000.0],["2002-02-25",11.5372,11.634,11.5164,11.5925,583600.0],["2002-02-26",11.6132,11.9199,11.6132,11.8853,845200.0],["2002-02-27",11.9775,12.2657,11.8738,12.185,356800.0],["2002-02-28",12.1966,12.2749,12.1504,12.1712,568400.0],["2002-03-01",12.162,12.3326,12.1343,12.2519,292800.0],["2002-03-04",12.3349,12.4502,12.3003,12.4271,850000.0],["2002-03-05",12.5032,12.5032,12.2657,12.268,293200.0],["2002-03-06",12.268,12.4963,12.268,12.4386,285200.0],["2002-03-07",12.4386,12.4386,12.2772,12.411,286800.0],["2002-03-08",12.4502,12.6784,12.4502,12.6784,395600.0],["2002-03-11",12.7038,12.8444,12.577,12.8052,612800.0],["2002-03-12",12.796,12.7983,12.7153,12.7153,239600.0],["2002-03-13",12.7361,12.7522,12.4963,12.4963,195600.0],["2002-03-14",12.4502,12.9251,12.1458,12.9251,604800.0],["2002-03-15",12.9343,13.4854,12.9113,13.377,940400.0],["2002-03-18",13.4762,13.543,13.3747,13.4785,863600.0],["2002-03-19",13.603,13.7182,13.5223,13.6929,450000.0],["2002-03-20",13.6837,13.6837,13.4323,13.603,344800.0],["2002-03-21",13.603,13.6952,13.603,13.6952,406400.0],["2002-03-22",13.6952,13.7667,13.4047,13.603,426000.0],["2002-03-25",13.6952,13.6952,13.3032,13.3055,453600.0],["2002-03-26",13.2686,13.3609,13.0635,13.211,388400.0],["2002-03-27",13.211,13.4416,13.1188,13.3516,375200.0],["2002-03-28",13.43,13.4646,13.3678,13.3724,157600.0],["2002-04-01",13.4185,13.4185,13.1995,13.1995,154800.0],["2002-04-02",13.1995,13.2894,13.0519,13.1465,143200.0],["2002-04-03",13.2041,13.4877,13.1441,13.1695,206400.0],["2002-04-04",13.1234,13.2456,13.0588,13.1026,258000.0],["2002-04-05",13.1188,13.2341,13.098,13.2202,281200.0],["2002-04-08",13.1188,13.3678,13.0542,13.3678,354400.0],["2002-04-09",13.4116,13.6952,13.3655,13.6375,630800.0],["2002-04-10",13.6491,14.4261,13.6491,14.2808,975600.0],["2002-04-11",14.3062,14.3984,14.1379,14.3062,565200.0],["2002-04-12",14.4906,14.4906,14.0871,14.2716,496000.0],["2002-04-15",14.2716,14.456,14.2416,14.3638,450800.0],["2002-04-16",14.4099,14.6866,14.237,14.456,541600.0],["2002-04-17",14.5137,14.5944,14.4353,14.5252,243200.0],["2002-04-18",14.4791,14.6635,14.4791,14.5851,250000.0],["2002-04-19",14.6059,14.6128,14.4676,14.5575,225200.0],["2002-04-22",14.6405,14.6405,14.2255,14.237,159200.0],["2002-04-23",14.0871,14.26,13.8981,13.9373,386400.0],["2002-04-24",14.018,14.5252,14.018,14.2024,489200.0],["2002-04-25",14.2601,14.3315,14.1217,14.1609,187600.0],["2002-04-26",14.1102,14.2601,13.8128,13.9511,312000.0],["2002-04-29",14.018,14.0917,13.8842,13.9373,278800.0],["2002-04-30",13.8842,14.1794,13.6606,14.0295,404000.0],["2002-05-01",14.0871,14.3154,13.875,14.3039,488400.0],["2002-05-02",14.3753,14.7996,14.3753,14.6635,286400.0],["2002-05-03",14.7327,14.7557,14.4768,14.5897,343200.0],["2002-05-06",14.5921,14.8364,14.2255,14.3338,563200.0],["2002-05-07",14.3915,14.4099,14.0779,14.0779,397200.0],["2002-05-08",14.1332,14.3869,14.1332,14.2716,244000.0],["2002-05-09",14.2139,14.2139,14.018,14.2001,271200.0],["2002-05-10",14.2577,14.2577,13.8796,13.9073,172000.0],["2002-05-13",13.8704,13.9765,13.4877,13.8012,385600.0],["2002-05-14",13.8105,14.1978,13.7643,14.1563,290400.0],["2002-05-15",14.2139,14.3869,14.0641,14.1148,466400.0],["2002-05-16",14.1217,14.3638,14.0041,14.0549,438000.0],["2002-05-17",14.1102,14.2946,13.8819,14.2877,224400.0],["2002-05-20",14.2024,14.2024,13.9488,14.0134,208400.0],["2002-05-21",13.9257,13.9257,13.2341,13.3609,514800.0],["2002-05-22",13.3148,13.7275,13.3148,13.5684,544800.0],["2002-05-23",13.6491,13.6491,13.4416,13.6398,271200.0],["2002-05-24",13.5568,13.8335,13.5568,13.686,280000.0],["2002-05-28",13.6283,13.6306,13.2594,13.4923,191600.0],["2002-05-29",13.4347,13.4347,12.6484,12.9689,891200.0],["2002-05-30",12.9113,12.9343,12.5654,12.577,565200.0],["2002-05-31",12.4963,13.1049,12.4824,13.0196,753600.0],["2002-06-03",13.0266,13.1188,12.6,12.6531,312400.0],["2002-06-04",12.6069,12.7476,12.2219,12.4133,332800.0],["2002-06-05",12.4156,12.517,12.3695,12.3925,254000.0],["2002-06-06",12.381,12.5078,12.2888,12.2888,342800.0],["2002-06-07",12.1965,12.4386,12.1965,12.4386,235200.0],["2002-06-10",12.4202,12.6899,12.3349,12.3349,169600.0],["2002-06-11",12.3579,12.5654,12.3579,12.4386,377600.0],["2002-06-12",12.4502,12.5654,12.1942,12.4847,278800.0],["2002-06-13",12.4847,12.6346,12.1942,12.2311,232000.0],["2002-06-14",12.1481,12.3003,11.9683,12.3003,555600.0],["2002-06-17",12.3487,13.0266,12.3487,12.9482,345600.0],["2002-06-18",12.9482,13.2341,12.7845,12.8168,234800.0],["2002-06-19",12.6577,12.9228,12.6577,12.7937,434800.0],["2002-06-20",12.8052,13.211,12.8052,13.0473,448800.0],["2002-06-21",13.105,13.2871,12.9113,13.1188,404400.0],["2002-06-24",13.0842,13.0865,12.713,13.0473,342400.0],["2002-06-25",13.105,13.211,13.0266,13.0266,358800.0],["2002-06-26",12.9689,13.075,12.8882,13.0035,329200.0],["2002-06-27",13.015,13.1165,12.9597,13.0035,311600.0],["2002-06-28",13.0266,13.5338,13.0266,13.5338,887200.0],["2002-07-01",13.4854,14.018,13.4854,13.6514,501600.0],["2002-07-02",13.603,13.603,13.0035,13.0381,544800.0],["2002-07-03",12.9804,13.1649,12.3118,12.8652,1011600.0],["2002-07-05",12.8536,13.3724,12.8536,13.2802,271600.0],["2002-07-08",13.2341,13.4416,13.1418,13.2779,438800.0],["2002-07-09",13.2202,13.3724,13.0842,13.1395,317200.0],["2002-07-10",13.1626,13.1626,12.7614,12.7637,344400.0],["2002-07-11",12.7568,12.7568,11.9014,12.0352,661600.0],["2002-07-12",11.966,12.0467,11.7631,11.989,436400.0],["2002-07-15",11.9429,11.9429,11.1245,11.7585,567200.0],["2002-07-16",11.7354,11.7354,10.9861,11.0553,1042400.0],["2002-07-17",11.1821,11.4495,10.6564,11.0668,1091600.0],["2002-07-18",11.0668,11.6086,11.0645,11.3389,933600.0],["2002-07-19",11.3389,11.5049,11.1129,11.2974,586800.0],["2002-07-22",11.2513,11.4703,10.6749,10.7048,739600.0],["2002-07-23",10.7094,10.8363,10.4213,10.5826,527600.0],["2002-07-24",10.5826,11.2236,10.4674,11.2098,379200.0],["2002-07-25",11.4818,12.162,11.332,11.7585,1523200.0],["2002-07-26",11.7585,12.5654,11.7008,12.0674,1145200.0],["2002-07-29",12.2427,12.6807,12.2219,12.4847,1047200.0],["2002-07-30",12.4848,12.7683,12.268,12.6807,803600.0],["2002-07-31",12.683,12.683,12.3349,12.3349,737600.0],["2002-08-01",12.2772,12.4847,12.0582,12.4502,461600.0],["2002-08-02",12.4502,12.4502,11.6663,11.8161,509600.0],["2002-08-05",11.7008,11.7585,11.249,11.332,560800.0],["2002-08-06",11.6086,11.9891,11.5164,11.6778,651600.0],["2002-08-07",11.7055,11.7585,11.2051,11.6985,432800.0],["2002-08-08",11.5971,11.7124,11.4933,11.7124,535600.0],["2002-08-09",11.8738,12.2911,11.8507,12.2219,766000.0],["2002-08-12",12.0813,12.381,11.9891,12.2796,383200.0],["2002-08-13",12.2542,12.2542,11.9891,12.0098,317600.0],["2002-08-14",12.0467,12.2657,11.8161,12.2657,652400.0],["2002-08-15",12.3118,12.5631,12.2496,12.4041,482000.0],["2002-08-16",12.3925,12.6346,12.3349,12.4686,329600.0],["2002-08-19",12.5078,12.7729,12.4847,12.6761,219600.0],["2002-08-20",12.63,12.7038,12.4525,12.494,275200.0],["2002-08-21",12.5009,12.5908,12.2772,12.5309,476400.0],["2002-08-22",12.5654,12.6807,12.4548,12.4824,381600.0],["2002-08-23",12.5055,12.6807,12.5055,12.5309,149200.0],["2002-08-26",12.577,12.9113,12.5309,12.8951,326000.0],["2002-08-27",12.9413,13.0058,12.5262,12.5424,412800.0],["2002-08-28",12.5424,12.6577,12.4594,12.4663,219600.0],["2002-08-29",12.4663,12.6807,12.3003,12.5078,186800.0],["2002-08-30",12.5101,12.7015,12.4894,12.5677,201200.0],["2002-09-03",12.5677,12.5677,11.7032,11.8392,466400.0],["2002-09-04",11.8392,12.3902,11.8046,12.2565,360400.0],["2002-09-05",12.0582,12.3579,11.989,12.1504,190800.0],["2002-09-06",12.3579,12.3579,12.1297,12.185,178400.0],["2002-09-09",12.4502,12.4502,12.1389,12.1689,434800.0],["2002-09-10",12.2081,12.2081,11.7839,12.1666,386000.0],["2002-09-11",12.1896,12.1966,11.9891,12.0006,251600.0],["2002-09-12",11.8738,11.9314,11.7839,11.8715,410800.0],["2002-09-13",11.7931,11.989,11.7539,11.9867,384800.0],["2002-09-16",11.989,12.1205,11.989,11.996,216400.0],["2002-09-17",12.1043,12.2196,11.989,12.0236,233600.0],["2002-09-18",11.9891,12.132,11.9314,12.0006,444800.0],["2002-09-19",11.989,12.0467,11.7009,11.7009,531600.0],["2002-09-20",11.7585,11.7585,11.4357,11.5302,456800.0],["2002-09-23",11.4726,11.4726,10.8155,10.8801,796800.0],["2002-09-24",10.6057,10.721,10.5158,10.5826,1224400.0],["2002-09-25",10.6633,11.1821,10.6057,11.1106,1222000.0],["2002-09-26",11.2028,11.6501,11.2028,11.634,587200.0],["2002-09-27",11.5879,11.6202,11.1452,11.1867,512800.0],["2002-09-30",11.1291,11.4818,11.0345,11.4588,445200.0],["2002-10-01",11.5279,12.1274,11.4288,12.1274,1132000.0],["2002-10-02",12.0352,12.3925,11.9429,11.9844,915200.0],["2002-10-03",12.0352,12.1412,11.6893,11.7792,663200.0],["2002-10-04",11.8161,11.8161,11.3435,11.4449,560400.0],["2002-10-07",11.2513,11.4588,11.106,11.1821,747600.0],["2002-10-08",11.2513,11.2974,10.9054,11.136,772000.0],["2002-10-09",11.1291,11.1706,10.7279,10.8363,766000.0],["2002-10-10",10.7786,10.7786,10.3083,10.6703,2017600.0],["2002-10-11",10.9054,11.2881,10.8824,11.1982,1682800.0],["2002-10-14",11.0438,11.1221,10.9515,11.0115,269200.0],["2002-10-15",11.2743,11.6778,11.2582,11.5856,648400.0],["2002-10-16",11.5856,11.6202,11.3665,11.415,271200.0],["2002-10-17",11.6225,11.9429,11.6225,11.9199,281600.0],["2002-10-18",11.9222,11.9222,11.5279,11.5971,337200.0],["2002-10-21",11.5902,11.9775,11.5049,11.7585,461600.0],["2002-10-22",11.7585,11.7585,11.4588,11.5164,588400.0],["2002-10-23",11.136,11.7239,11.136,11.717,1070000.0],["2002-10-24",11.83,11.83,11.4588,11.4818,334400.0],["2002-10-25",11.4841,11.9406,11.2928,11.9314,302000.0],["2002-10-28",12.0121,12.2173,11.9222,12.162,698800.0],["2002-10-29",12.1504,12.1504,11.1314,11.2928,1328400.0],["2002-10-30",11.3504,11.6202,10.9746,11.2005,1075600.0],["2002-10-31",11.2005,11.2075,10.8593,11.2075,968000.0],["2002-11-01",11.159,11.2397,10.9677,11.2328,697600.0],["2002-11-04",11.4611,11.7585,11.3204,11.6017,758400.0],["2002-11-05",11.6593,11.6824,11.2881,11.3665,335600.0],["2002-11-06",11.4127,11.8115,11.2974,11.8115,390800.0],["2002-11-07",11.7585,11.7654,11.4818,11.5625,811600.0],["2002-11-08",11.5049,11.6432,11.2236,11.2282,271200.0],["2002-11-11",11.1706,11.1706,10.7602,10.7763,600000.0],["2002-11-12",10.8593,10.9631,10.7809,10.8178,445600.0],["2002-11-13",10.8178,11.2282,10.8178,11.053,447200.0],["2002-11-14",11.2397,11.355,11.159,11.2951,539600.0],["2002-11-15",11.2858,11.4126,11.2466,11.3158,392400.0],["2002-11-18",11.3389,11.4818,11.1544,11.1544,475200.0],["2002-11-19",11.2098,11.3988,11.0438,11.0668,869600.0],["2002-11-20",11.0092,11.4357,10.9746,11.3781,960000.0],["2002-11-21",11.4588,11.9891,11.4588,11.8184,504400.0],["2002-11-22",11.7608,11.8461,11.6755,11.8,376000.0],["2002-11-25",11.8346,12.0052,11.8346,11.8853,300400.0],["2002-11-26",11.8853,12.0697,11.8277,11.989,598400.0],["2002-11-27",11.9545,12.3349,11.9545,12.3349,546800.0],["2002-11-29",12.4502,12.5309,12.2657,12.2888,230400.0],["2002-12-02",12.4963,12.4963,12.1504,12.2242,454800.0],["2002-12-03",12.2196,12.3856,12.0697,12.2657,534400.0],["2002-12-04",12.2311,12.5193,12.1504,12.4502,338800.0],["2002-12-05",12.4502,12.5193,12.1504,12.1643,722800.0],["2002-12-06",12.1274,12.2772,12.0813,12.2219,243600.0],["2002-12-09",12.1735,12.2427,12.0836,12.1574,239200.0],["2002-12-10",12.1643,12.3164,12.0006,12.3118,421200.0],["2002-12-11",12.2196,12.5747,12.1159,12.5747,388400.0],["2002-12-12",12.5747,12.6116,12.3579,12.5539,626800.0],["2002-12-13",12.4963,12.5309,12.3925,12.5216,678800.0],["2002-12-16",12.5216,12.7753,12.4963,12.7753,701200.0],["2002-12-17",12.7753,13.1418,12.7729,13.1188,1296000.0],["2002-12-18",13.1188,13.1603,13.0266,13.1003,627200.0],["2002-12-19",13.0611,13.407,13.0611,13.2295,1010800.0],["2002-12-20",12.9804,12.9804,12.0352,12.0882,5191600.0],["2002-12-23",12.0905,12.1504,11.8207,11.9199,741200.0],["2002-12-24",11.966,12.1504,11.966,12.0928,315600.0],["2002-12-26",12.1159,12.1205,12.0467,12.0813,436000.0],["2002-12-27",12.0813,12.1735,11.7815,11.8599,368000.0],["2002-12-30",11.989,12.132,11.83,12.0836,494800.0],["2002-12-31",12.2657,12.5424,12.1966,12.2219,912000.0],["2003-01-02",12.2242,12.7268,12.1043,12.6185,669600.0],["2003-01-03",12.6185,12.6807,12.4041,12.4271,268400.0],["2003-01-06",12.4156,12.4917,12.3118,12.3902,591600.0],["2003-01-07",12.3672,12.4502,12.2196,12.268,304400.0],["2003-01-08",12.268,12.381,12.1735,12.2427,221600.0],["2003-01-09",12.3003,12.4041,12.1366,12.2196,356000.0],["2003-01-10",12.1504,12.1966,11.989,12.1504,772000.0],["2003-01-13",12.1804,12.2657,11.7239,11.7839,918000.0],["2003-01-14",11.7262,11.7585,11.4818,11.6663,1598800.0],["2003-01-15",11.6663,11.7262,11.581,11.7101,352800.0],["2003-01-16",11.7101,11.8968,11.6432,11.8738,315600.0],["2003-01-17",11.8277,11.8692,11.7216,11.7447,584800.0],["2003-01-21",11.7447,11.7815,11.3781,11.3896,865200.0],["2003-01-22",11.3919,11.5256,11.2397,11.2443,626000.0],["2003-01-23",11.2674,11.4357,11.2121,11.3688,638400.0],["2003-01-24",11.4127,11.4127,11.1406,11.2167,298000.0],["2003-01-27",10.9515,11.1475,10.8363,11.0668,1094000.0],["2003-01-28",11.0783,11.159,10.9561,11.0046,610000.0],["2003-01-29",10.9746,10.9792,10.8109,10.8939,464000.0],["2003-01-30",10.917,10.9746,10.8247,10.8316,681200.0],["2003-01-31",10.8339,10.9976,10.8109,10.9492,753200.0],["2003-02-03",10.9469,11.0553,10.8916,10.94,420000.0],["2003-02-04",10.9054,11.0253,10.887,10.9262,696800.0],["2003-02-05",10.9262,10.9769,10.8939,10.9285,394000.0],["2003-02-06",10.9285,10.9377,10.7579,10.8017,579600.0],["2003-02-07",10.8017,10.8363,10.6633,10.6633,261600.0],["2003-02-10",10.6633,10.8086,10.6241,10.7556,377200.0],["2003-02-11",10.7786,10.8247,10.6518,10.7417,433200.0],["2003-02-12",10.7417,10.7671,10.5596,10.5596,352000.0],["2003-02-13",10.5596,10.5665,10.3913,10.5365,469600.0],["2003-02-14",10.5365,10.6656,10.5365,10.5826,323200.0],["2003-02-18",10.6034,11.0576,10.5573,11.0576,387200.0],["2003-02-19",11.0115,11.0138,10.8501,10.8639,488000.0],["2003-02-20",10.8409,10.8708,10.5112,10.6288,750400.0],["2003-02-21",10.5942,10.7901,10.4674,10.7901,930800.0],["2003-02-24",10.7855,10.7855,10.5826,10.6172,320000.0],["2003-02-25",10.6195,10.6403,10.4904,10.6103,571600.0],["2003-02-26",10.8939,11.2051,10.7786,11.076,1352400.0],["2003-02-27",11.0438,11.1129,11.0138,11.1014,814800.0],["2003-02-28",11.0783,11.2697,11.0507,11.136,761200.0],["2003-03-03",11.1821,11.1821,11.0092,11.0207,536000.0],["2003-03-04",11.0207,11.0276,10.7325,10.7648,606800.0],["2003-03-05",10.744,10.7855,10.5596,10.6864,694400.0],["2003-03-06",10.6633,10.7394,10.6057,10.7002,508400.0],["2003-03-07",10.6633,10.7625,10.6057,10.6518,549200.0],["2003-03-10",10.6264,10.6288,10.4074,10.4097,313200.0],["2003-03-11",10.3867,10.5135,10.2022,10.2414,658000.0],["2003-03-12",10.2137,10.2276,10.0062,10.1331,856800.0],["2003-03-13",10.2022,10.4282,10.1723,10.3751,774000.0],["2003-03-14",10.3175,10.5826,10.2806,10.5227,764400.0],["2003-03-17",10.5227,10.7233,10.3751,10.7094,458800.0],["2003-03-18",10.7071,10.8086,10.5826,10.7417,682400.0],["2003-03-19",10.7417,10.7901,10.6772,10.7533,446000.0],["2003-03-20",10.7302,10.9285,10.6403,10.9146,534400.0],["2003-03-21",11.0092,11.3204,11.0092,11.2628,593200.0],["2003-03-24",11.1936,11.1936,10.7671,10.8893,504000.0],["2003-03-25",10.8893,11.2282,10.8824,11.2051,339600.0],["2003-03-26",11.2028,11.2028,10.7994,10.9054,586400.0],["2003-03-27",10.9054,10.9884,10.721,10.9585,393600.0],["2003-03-28",10.9585,11.1406,10.9585,11.0507,360400.0],["2003-03-31",10.9746,11.1245,10.9285,11.1245,652400.0],["2003-04-01",11.1129,11.189,11.0253,11.1821,349600.0],["2003-04-02",11.1821,11.521,11.1821,11.4588,510000.0],["2003-04-03",11.4611,11.5026,11.3896,11.4657,206800.0],["2003-04-04",11.5141,11.5856,11.2743,11.3896,277600.0],["2003-04-07",11.5256,11.6178,11.408,11.4196,248800.0],["2003-04-08",11.4011,11.551,11.3435,11.4588,326000.0],["2003-04-09",11.4588,11.4588,11.1429,11.1429,370000.0],["2003-04-10",11.1452,11.1452,10.5158,10.917,1873600.0],["2003-04-11",11.0207,11.0415,10.91,10.94,566800.0],["2003-04-14",10.94,11.0391,10.91,11.023,374800.0],["2003-04-15",11.023,11.2028,10.9331,11.1613,399200.0],["2003-04-16",11.1821,11.2651,11.1314,11.2513,450000.0],["2003-04-17",11.2974,11.3204,11.0922,11.166,458800.0],["2003-04-21",11.166,11.1844,11.0345,11.1014,358800.0],["2003-04-22",11.136,11.4242,11.0783,11.385,538000.0],["2003-04-23",11.408,11.4196,11.1936,11.2282,523200.0],["2003-04-24",11.2282,11.3435,11.1245,11.3204,611600.0],["2003-04-25",11.2858,11.3435,11.2167,11.2997,408400.0],["2003-04-28",11.2974,11.6109,11.2743,11.6109,564000.0],["2003-04-29",11.7815,11.8507,11.5395,11.6778,866000.0],["2003-04-30",11.6202,11.7815,11.4542,11.7746,632000.0],["2003-05-01",11.7239,11.7239,11.3781,11.5003,336000.0],["2003-05-02",11.4703,11.6017,11.4357,11.5395,430400.0],["2003-05-05",11.4818,11.5464,11.3435,11.4311,349200.0],["2003-05-06",11.4127,11.6063,11.4127,11.5994,324000.0],["2003-05-07",11.5994,11.9429,11.551,11.77,742000.0],["2003-05-08",11.7008,11.8692,11.6432,11.8092,637600.0],["2003-05-09",11.8507,11.9429,11.7354,11.7815,261200.0],["2003-05-12",11.7931,11.9775,11.7262,11.966,224800.0],["2003-05-13",11.9752,11.9752,11.7447,11.7585,266800.0],["2003-05-14",11.8968,11.966,11.6893,11.747,311600.0],["2003-05-15",11.8046,11.8738,11.6893,11.74,313600.0],["2003-05-16",11.7009,11.7585,11.4588,11.4588,310400.0],["2003-05-19",11.4703,11.5003,11.0576,11.2397,503600.0],["2003-05-20",11.2443,11.3458,10.9815,11.2144,642400.0],["2003-05-21",11.2144,11.3896,11.1037,11.2167,480800.0],["2003-05-22",11.2167,11.325,11.1452,11.2928,528800.0],["2003-05-23",11.2974,11.4749,11.2743,11.4542,646000.0],["2003-05-27",11.4357,11.5003,11.2651,11.3481,692000.0],["2003-05-28",11.4057,11.4864,11.355,11.438,878400.0],["2003-05-29",11.4472,11.6386,11.3781,11.4127,931200.0],["2003-05-30",11.4703,11.5464,11.4426,11.4426,452400.0],["2003-06-02",11.5856,11.7354,11.5764,11.6893,654800.0],["2003-06-03",11.6893,11.7078,11.5256,11.6801,536400.0],["2003-06-04",11.6985,12.0121,11.6778,11.989,406800.0],["2003-06-05",11.989,12.2196,11.8738,12.1481,571200.0],["2003-06-06",12.2427,12.5193,12.2427,12.3418,823200.0],["2003-06-09",12.2888,12.3118,11.8784,11.8807,892400.0],["2003-06-10",11.8968,12.0905,11.8899,12.0352,422800.0],["2003-06-11",12.0375,12.3349,11.9429,12.3026,409600.0],["2003-06-12",12.2819,12.2888,12.0467,12.1643,241600.0],["2003-06-13",12.1066,12.1066,11.9037,11.966,243200.0],["2003-06-16",12.0813,12.2519,12.0144,12.2519,284000.0],["2003-06-17",12.2427,12.2657,12.1274,12.2427,262800.0],["2003-06-18",12.2196,12.2427,12.0029,12.049,319600.0],["2003-06-19",12.0582,12.1274,11.853,12.0259,413200.0],["2003-06-20",12.0836,12.0836,11.6432,11.6455,490800.0],["2003-06-23",11.6455,11.6547,11.415,11.5049,774400.0],["2003-06-24",11.5026,11.5026,11.242,11.3781,802800.0],["2003-06-25",11.4011,11.4127,11.2144,11.2651,583200.0],["2003-06-26",11.2974,11.5625,11.1475,11.4818,610000.0],["2003-06-27",11.4588,11.6317,11.4311,11.4403,265200.0],["2003-06-30",11.4864,11.4864,11.2628,11.3804,519600.0],["2003-07-01",11.3873,11.4057,11.076,11.2951,579600.0],["2003-07-02",11.2835,11.6063,11.2835,11.5533,381200.0],["2003-07-03",11.5556,11.5556,11.3711,11.3711,110400.0],["2003-07-07",11.4288,11.5994,11.4288,11.5049,372400.0],["2003-07-08",11.4818,11.4818,11.2974,11.3527,423600.0],["2003-07-09",11.3527,11.3527,11.136,11.3435,710000.0],["2003-07-10",11.2282,11.2282,10.9031,11.0853,712400.0],["2003-07-11",11.0853,11.355,11.0853,11.3158,342400.0],["2003-07-14",11.3781,11.6202,11.3204,11.4634,452000.0],["2003-07-15",11.5279,11.6202,11.2651,11.2951,334400.0],["2003-07-16",11.3412,11.4703,11.2397,11.3066,438400.0],["2003-07-17",11.2743,11.2997,11.1129,11.2167,468000.0],["2003-07-18",11.2513,11.2513,10.9561,11.1475,550800.0],["2003-07-21",11.159,11.1706,10.9031,11.0276,348800.0],["2003-07-22",11.0092,11.0184,10.8432,10.8939,1127600.0],["2003-07-23",10.9515,11.1383,10.9515,11.1175,231600.0],["2003-07-24",9.6835,10.1722,9.1739,9.6904,10731200.0],["2003-07-25",9.6719,9.7411,9.3953,9.6143,1856800.0],["2003-07-28",9.6166,9.6166,9.3169,9.3837,2372800.0],["2003-07-29",9.5682,9.5843,9.3007,9.416,1234400.0],["2003-07-30",9.3376,9.4206,9.2408,9.3353,1028000.0],["2003-07-31",9.3607,9.6443,9.3376,9.5221,1114400.0],["2003-08-01",9.499,9.5935,9.4644,9.5105,671200.0],["2003-08-04",9.5128,9.5382,9.3883,9.3883,699200.0],["2003-08-05",9.3907,9.4137,9.2408,9.2685,532400.0],["2003-08-06",9.2685,9.4414,9.2685,9.3376,458800.0],["2003-08-07",9.3722,9.3907,9.3077,9.3492,377200.0],["2003-08-08",9.3376,9.3492,9.2685,9.3353,368800.0],["2003-08-11",9.3376,9.5036,9.3353,9.4391,250000.0],["2003-08-12",9.416,9.5636,9.3676,9.5428,287200.0],["2003-08-13",9.5428,9.5935,9.446,9.476,420000.0],["2003-08-14",9.4783,9.4806,9.3837,9.4114,597200.0],["2003-08-15",9.5682,9.8656,9.5451,9.8656,608800.0],["2003-08-18",9.914,10.0062,9.7987,9.9417,673200.0],["2003-08-19",9.9809,10.2852,9.8748,10.2045,999600.0],["2003-08-20",10.2068,10.2068,9.914,9.9878,773600.0],["2003-08-21",10.0178,10.0639,9.914,10.0178,360800.0],["2003-08-22",10.0639,10.0869,9.7296,9.884,432000.0],["2003-08-25",9.914,9.9947,9.8287,9.9394,230800.0],["2003-08-26",9.914,9.914,9.6835,9.8679,574800.0],["2003-08-27",9.8679,9.8679,9.6904,9.8241,1100000.0],["2003-08-28",9.8449,10.0616,9.8034,10.0293,404400.0],["2003-08-29",10.0062,10.163,10.0062,10.1607,254800.0],["2003-09-02",10.1838,10.5066,10.1838,10.5066,844400.0],["2003-09-03",10.5066,10.6772,10.4996,10.5596,595200.0],["2003-09-04",10.5826,10.7187,10.4374,10.6011,578000.0],["2003-09-05",10.5089,10.5089,10.3797,10.4443,588000.0],["2003-09-08",10.4466,10.5919,10.4259,10.4789,351600.0],["2003-09-09",10.4674,10.4674,10.306,10.3613,678000.0],["2003-09-10",10.3613,10.3682,10.2529,10.2529,568800.0],["2003-09-11",10.2552,10.3014,10.1584,10.2068,347600.0],["2003-09-12",10.223,10.2576,10.1169,10.1792,472000.0],["2003-09-15",10.2137,10.3406,10.1907,10.2829,266000.0],["2003-09-16",10.3175,10.3175,10.0869,10.1884,500000.0],["2003-09-17",10.1884,10.2483,10.1515,10.2276,606400.0],["2003-09-18",10.2207,10.2898,10.2137,10.2622,512800.0],["2003-09-19",10.2391,10.2414,10.0639,10.1031,610000.0],["2003-09-22",10.1031,10.1054,9.8518,9.9901,483600.0],["2003-09-23",10.0062,10.027,9.8956,9.9279,340800.0],["2003-09-24",9.914,9.9279,9.665,9.6973,1505600.0],["2003-09-25",9.695,9.8103,9.5451,9.5451,526400.0],["2003-09-26",9.5567,9.5751,9.476,9.4783,483600.0],["2003-09-29",9.5797,9.7227,9.5336,9.6881,547600.0],["2003-09-30",9.6881,9.974,9.4529,9.8103,1132400.0],["2003-10-01",9.7757,10.0201,9.7757,9.9486,675200.0],["2003-10-02",10.0062,10.1192,10.0062,10.0178,371200.0],["2003-10-03",7.839,8.0696,7.6084,8.0211,19518800.0],["2003-10-06",8.0926,8.1157,7.9589,7.9727,2424800.0],["2003-10-07",7.9727,7.9727,7.6107,7.7352,3243600.0],["2003-10-08",7.7814,7.8044,7.6315,7.6984,1046400.0],["2003-10-09",7.839,7.839,7.6545,7.6776,1680000.0],["2003-10-10",7.6545,7.7122,7.6384,7.6753,597200.0],["2003-10-13",7.6822,7.7906,7.6799,7.7698,1666400.0],["2003-10-14",7.7537,7.862,7.7537,7.8482,1354000.0],["2003-10-15",7.8736,7.8851,7.7606,7.8367,1148000.0],["2003-10-16",7.8044,7.8713,7.779,7.8505,900400.0],["2003-10-17",7.8505,7.8528,7.7814,7.839,948400.0],["2003-10-20",7.8966,7.9612,7.8851,7.9543,1142400.0],["2003-10-21",7.9312,7.9727,7.9012,7.9427,637600.0],["2003-10-22",7.8966,7.9105,7.7491,7.8966,778000.0],["2003-10-23",7.8044,8.3992,7.7998,8.0742,2051200.0],["2003-10-24",8.0511,8.1041,7.9566,8.0119,914400.0],["2003-10-27",8.0696,8.1364,7.9658,8.1341,787600.0],["2003-10-28",8.1641,8.4108,8.1618,8.39,1404800.0],["2003-10-29",8.4154,8.5261,8.3578,8.5191,614000.0],["2003-10-30",8.4961,8.7543,8.4892,8.6967,1223200.0],["2003-10-31",8.6967,8.7082,8.5998,8.6898,806000.0],["2003-11-03",8.7359,8.8581,8.7151,8.8096,630800.0],["2003-11-04",8.8096,8.8903,8.8073,8.835,601200.0],["2003-11-05",8.8926,8.9318,8.8073,8.8488,766000.0],["2003-11-06",8.8535,8.9872,8.8488,8.9872,540400.0],["2003-11-07",8.9872,8.9872,8.8465,8.8742,626800.0],["2003-11-10",8.8189,8.8212,8.7151,8.7428,791600.0],["2003-11-11",8.7266,8.7589,8.7151,8.7382,305600.0],["2003-11-12",8.8304,8.8765,8.8143,8.8765,316000.0],["2003-11-13",8.9341,9.0448,8.9318,9.0056,522400.0],["2003-11-14",9.0379,9.144,9.0379,9.1278,630800.0],["2003-11-17",9.1071,9.1071,8.888,9.0333,578400.0],["2003-11-18",9.0494,9.1555,8.8327,8.9111,603600.0],["2003-11-19",8.9687,9.0264,8.8996,8.9549,388400.0],["2003-11-20",8.9549,8.978,8.9226,8.9295,274800.0],["2003-11-21",8.9918,9.0079,8.9388,8.9918,207200.0],["2003-11-24",9.0033,9.1555,9.0033,9.1555,292800.0],["2003-11-25",9.1555,9.4483,9.1347,9.3814,435600.0],["2003-11-26",9.4298,9.4483,9.28,9.3584,353200.0],["2003-11-28",9.3376,9.476,9.3261,9.476,127200.0],["2003-12-01",9.4737,9.7111,9.4737,9.6765,624400.0],["2003-12-02",9.6765,9.7388,9.6765,9.7065,394000.0],["2003-12-03",9.8449,9.9717,9.7088,9.8587,670800.0],["2003-12-04",9.7987,9.8218,9.6835,9.8218,844000.0],["2003-12-05",9.7987,9.7987,9.5497,9.6627,462800.0],["2003-12-08",9.6604,9.9555,9.6604,9.9348,730800.0],["2003-12-09",9.9601,9.9832,9.8564,9.8887,764000.0],["2003-12-10",9.9025,9.9832,9.8956,9.9163,580400.0],["2003-12-11",9.9186,10.05,9.9186,10.0178,601600.0],["2003-12-12",10.0524,10.2599,10.0178,10.2068,522000.0],["2003-12-15",10.2737,10.2991,10.2137,10.2368,639600.0],["2003-12-16",10.0524,10.0524,9.6835,9.8472,1009200.0],["2003-12-17",9.8679,9.9025,9.7526,9.8702,539600.0],["2003-12-18",9.8817,10.0178,9.8679,9.9325,382000.0],["2003-12-19",9.914,9.9371,9.8425,9.914,366800.0],["2003-12-22",9.8725,9.9486,9.8633,9.9486,286000.0],["2003-12-23",9.9947,10.1792,9.9947,10.1792,296000.0],["2003-12-24",10.1792,10.1907,10.1331,10.1492,73600.0],["2003-12-26",10.1515,10.2944,10.1515,10.2161,70800.0],["2003-12-29",10.2483,10.4074,10.2322,10.3982,329200.0],["2003-12-30",10.3636,10.3636,10.1284,10.276,340800.0],["2003-12-31",10.276,10.2875,10.1215,10.1215,493600.0],["2004-01-02",10.1446,10.2045,10.1008,10.1054,389600.0],["2004-01-05",10.1284,10.389,10.1284,10.389,658000.0],["2004-01-06",10.3636,10.3659,10.2622,10.306,475600.0],["2004-01-07",10.3083,10.3313,10.2368,10.2414,280800.0],["2004-01-08",10.2414,10.2414,10.1746,10.1769,445600.0],["2004-01-09",10.1469,10.2022,10.0086,10.0639,438400.0],["2004-01-12",10.0846,10.2599,10.0547,10.1492,410000.0],["2004-01-13",10.0524,10.0939,9.9578,10.0939,336400.0],["2004-01-14",10.0639,10.2368,10.0408,10.2068,343600.0],["2004-01-15",10.1907,10.2529,10.1446,10.2045,243200.0],["2004-01-16",10.2599,10.3198,10.2091,10.2091,136400.0],["2004-01-20",10.2322,10.2322,10.0685,10.0708,637200.0],["2004-01-21",10.0731,10.3152,10.0593,10.2944,747200.0],["2004-01-22",10.3406,10.4028,10.2022,10.2414,302400.0],["2004-01-23",10.2414,10.2668,10.1054,10.1861,345200.0],["2004-01-26",10.1861,10.1861,10.0178,10.0293,333200.0],["2004-01-27",10.0293,10.0639,9.9025,9.9117,557600.0],["2004-01-28",9.8679,9.9025,9.4667,9.4713,913200.0],["2004-01-29",9.4944,9.5013,9.2915,9.4783,915600.0],["2004-01-30",9.5359,9.5751,9.3353,9.4091,329200.0],["2004-02-02",9.4091,9.4529,9.2915,9.3584,484800.0],["2004-02-03",9.3007,9.5221,9.2408,9.2892,528000.0],["2004-02-04",9.2915,9.2915,9.0125,9.0563,772800.0],["2004-02-05",9.1025,9.1255,9.0379,9.0402,478000.0],["2004-02-06",9.061,9.5175,9.061,9.4644,420000.0],["2004-02-09",9.4644,9.4644,9.3538,9.4091,177200.0],["2004-02-10",9.4091,9.5128,9.3376,9.5128,199200.0],["2004-02-11",9.6028,9.6374,9.5359,9.5682,157600.0],["2004-02-12",9.5912,9.6373,9.4068,9.4368,158000.0],["2004-02-13",9.446,9.446,9.3261,9.3699,213200.0],["2004-02-17",9.393,9.612,9.393,9.5105,203200.0],["2004-02-18",9.5336,9.7757,9.5336,9.5912,498800.0],["2004-02-19",9.5682,9.5797,9.2754,9.3146,407200.0],["2004-02-20",9.3607,9.3607,9.1301,9.1509,704400.0],["2004-02-23",9.1509,9.2108,9.1301,9.1555,658000.0],["2004-02-24",9.1071,9.1762,9.084,9.1693,547600.0],["2004-02-25",9.1417,9.2546,9.1117,9.2477,453200.0],["2004-02-26",9.2477,9.4206,9.2108,9.3953,452400.0],["2004-02-27",8.4154,9.0494,8.2079,8.6344,4301600.0],["2004-03-01",8.6367,9.0517,8.6137,8.9019,904000.0],["2004-03-02",8.9019,8.9019,8.6529,8.6805,896800.0],["2004-03-03",8.7612,8.8096,8.669,8.7266,600400.0],["2004-03-04",8.7036,8.8535,8.7036,8.8442,352000.0],["2004-03-05",8.8419,9.0287,8.8419,8.9341,567600.0],["2004-03-08",9.0264,9.0264,8.8765,8.8788,352800.0],["2004-03-09",8.9226,8.9226,8.6575,8.6736,367200.0],["2004-03-10",8.669,8.7612,8.5768,8.5998,280800.0],["2004-03-11",8.5998,8.5998,8.5007,8.5099,815600.0],["2004-03-12",8.5099,8.5768,8.473,8.4869,343600.0],["2004-03-15",8.5284,8.5883,8.2955,8.2955,552000.0],["2004-03-16",8.3531,8.3531,8.1825,8.2494,954400.0],["2004-03-17",8.2517,8.3992,8.2079,8.3093,475600.0],["2004-03-18",8.3001,8.3255,8.2655,8.3001,550400.0],["2004-03-19",8.3578,8.3578,8.2425,8.2425,390800.0],["2004-03-22",8.2425,8.2448,7.9912,8.0603,409600.0],["2004-03-23",8.1272,8.1894,7.9912,8.005,331600.0],["2004-03-24",8.0073,8.058,7.8528,7.945,284400.0],["2004-03-25",8.0188,8.2471,7.9889,8.2471,398800.0],["2004-03-26",8.2194,8.3024,8.1964,8.3001,382000.0],["2004-03-29",8.3001,8.4016,8.3001,8.3531,504800.0],["2004-03-30",8.3462,8.5076,8.3139,8.5076,631200.0],["2004-03-31",8.5076,8.5583,8.4615,8.4615,397600.0],["2004-04-01",8.4638,8.7451,8.4615,8.7243,663600.0],["2004-04-02",8.7612,8.7612,8.3762,8.3877,533600.0],["2004-04-05",8.39,8.4846,8.254,8.4615,529200.0],["2004-04-06",8.4638,8.5514,8.4269,8.5514,287600.0],["2004-04-07",8.6459,8.669,8.5653,8.6459,466000.0],["2004-04-08",8.7151,8.7336,8.5653,8.6229,465600.0],["2004-04-12",8.6229,8.7266,8.5537,8.6621,399200.0],["2004-04-13",8.6621,8.7382,8.4615,8.4615,525200.0],["2004-04-14",8.4961,8.5814,8.45,8.5745,436000.0],["2004-04-15",8.5537,8.6529,8.5422,8.5998,254800.0],["2004-04-16",8.6459,8.8258,8.6344,8.8073,355600.0],["2004-04-19",8.865,8.865,8.6644,8.782,496800.0],["2004-04-20",8.7958,8.9272,8.7612,8.7635,322400.0],["2004-04-21",8.7981,8.8535,8.7612,8.8166,343200.0],["2004-04-22",8.8488,9.1001,8.8488,9.0725,304800.0],["2004-04-23",9.0725,9.0725,8.9918,9.0679,368400.0],["2004-04-26",9.0679,9.1947,9.054,9.0679,432400.0],["2004-04-27",9.0679,9.333,9.0633,9.2316,522000.0],["2004-04-28",9.2339,9.2454,9.1878,9.2362,529200.0],["2004-04-29",9.3261,9.5336,9.2223,9.3561,1220000.0],["2004-04-30",9.3561,9.4852,9.2915,9.4298,1693600.0],["2004-05-03",9.4322,9.5613,9.416,9.5405,840400.0],["2004-05-04",9.5221,9.6788,9.4967,9.6281,350000.0],["2004-05-05",9.6281,9.8449,9.6235,9.6812,619600.0],["2004-05-06",9.6604,9.6604,9.499,9.5451,264000.0],["2004-05-07",9.5451,9.5682,9.1762,9.2223,466800.0],["2004-05-10",9.2246,9.2246,9.0148,9.0148,959600.0],["2004-05-11",9.0172,9.1071,9.0033,9.0425,632400.0],["2004-05-12",9.0425,9.0771,8.8327,8.9411,829200.0],["2004-05-13",8.9388,9.0056,8.8742,8.9872,620400.0],["2004-05-14",9.0102,9.2431,8.9226,9.0932,466400.0],["2004-05-17",9.061,9.061,8.8581,8.8581,468400.0],["2004-05-18",8.8996,8.8996,8.7612,8.865,301600.0],["2004-05-19",8.9341,9.0379,8.8119,8.8604,519200.0],["2004-05-20",8.8604,8.9687,8.8604,8.9157,238000.0],["2004-05-21",8.9687,9.1647,8.9342,9.0587,424000.0],["2004-05-24",9.114,9.1762,9.084,9.1324,425600.0],["2004-05-25",9.1324,9.4068,9.114,9.3284,580800.0],["2004-05-26",9.3399,9.5244,9.2477,9.4552,350400.0],["2004-05-27",9.499,9.6788,9.4644,9.5912,441600.0],["2004-05-28",9.5567,9.7711,9.499,9.7711,445600.0],["2004-06-01",9.7987,9.9717,9.7987,9.8448,546400.0],["2004-06-02",9.9025,10.1446,9.8794,10.1215,505600.0],["2004-06-03",10.0985,10.0985,9.9302,9.9578,598400.0],["2004-06-04",9.9647,10.0293,9.8956,9.944,264000.0],["2004-06-07",10.0016,10.2253,10.0016,10.2253,307600.0],["2004-06-08",10.1907,10.2022,10.1215,10.1745,190000.0],["2004-06-09",10.1907,10.2253,10.0869,10.1838,216000.0],["2004-06-10",10.2068,10.2299,10.0869,10.1354,387600.0],["2004-06-14",10.1354,10.2253,10.0939,10.1331,369200.0],["2004-06-15",10.1354,10.329,10.1354,10.2783,368800.0],["2004-06-16",10.2783,10.3751,10.246,10.2829,487200.0],["2004-06-17",10.2829,10.2898,10.2022,10.2576,462400.0],["2004-06-18",10.2829,10.306,10.2391,10.2483,470000.0],["2004-06-21",10.2368,10.276,10.2114,10.2483,514000.0],["2004-06-22",10.2714,10.2714,10.14,10.1907,628800.0],["2004-06-23",10.1492,10.306,10.1492,10.2806,370000.0],["2004-06-24",10.2829,10.608,10.2806,10.4512,668400.0],["2004-06-25",10.4443,10.5019,10.389,10.4558,263200.0],["2004-06-28",10.4558,10.4927,10.3751,10.3751,317600.0],["2004-06-29",10.3521,10.3521,10.1492,10.1676,842000.0],["2004-06-30",10.1492,10.2137,10.0708,10.14,949200.0],["2004-07-01",10.1423,10.1446,10.057,10.0962,533200.0],["2004-07-02",10.1077,10.11,10.0109,10.0985,268000.0],["2004-07-06",10.0915,10.133,9.8956,9.9279,558400.0],["2004-07-07",9.9279,10.0062,9.8587,9.9302,641200.0],["2004-07-08",9.914,9.9209,9.6696,9.7019,495200.0],["2004-07-09",9.6996,9.7918,9.6835,9.6973,280400.0],["2004-07-12",9.6973,9.7526,9.582,9.6558,539200.0],["2004-07-13",9.6558,9.8379,9.6028,9.808,347600.0],["2004-07-14",9.7987,9.8103,9.6835,9.7134,216400.0],["2004-07-15",9.718,9.8218,9.695,9.7872,202000.0],["2004-07-16",9.7964,9.8149,9.6143,9.6143,168400.0],["2004-07-19",9.6097,9.7457,9.5797,9.5797,451600.0],["2004-07-20",9.6835,9.725,9.6028,9.6604,324800.0],["2004-07-21",9.6835,9.7457,9.3261,9.3837,1336800.0],["2004-07-22",9.386,10.0777,9.386,9.9601,1523200.0],["2004-07-23",9.9025,9.9025,9.7987,9.8218,465600.0],["2004-07-26",9.7987,9.7987,9.4875,9.5751,517600.0],["2004-07-27",9.6235,9.6627,9.5336,9.5682,375600.0],["2004-07-28",9.5659,9.8449,9.5175,9.7296,506400.0],["2004-07-29",9.7411,9.9532,9.7411,9.914,231600.0],["2004-07-30",9.9371,9.9832,9.8702,9.9763,239600.0],["2004-08-02",9.9763,10.0316,9.9186,9.9486,344800.0],["2004-08-03",9.9371,9.9417,9.8034,9.8864,298800.0],["2004-08-04",9.8794,9.9901,9.7872,9.891,161600.0],["2004-08-05",9.914,9.914,9.6535,9.7273,449600.0],["2004-08-06",9.6835,9.7411,9.5728,9.5912,468000.0],["2004-08-09",9.5797,9.6258,9.4414,9.4529,170000.0],["2004-08-10",9.499,9.7227,9.499,9.6696,224400.0],["2004-08-11",9.6489,9.6489,9.4298,9.5175,329200.0],["2004-08-12",9.499,9.499,9.3146,9.3146,259600.0],["2004-08-13",9.3146,9.4298,9.25,9.2638,271600.0],["2004-08-16",9.2685,9.3722,9.2685,9.3353,384000.0],["2004-08-17",9.4852,9.5797,9.4852,9.5152,360400.0],["2004-08-18",9.5152,9.5728,9.4529,9.4713,316400.0],["2004-08-19",9.476,9.4875,9.3607,9.4644,513600.0],["2004-08-20",9.4644,9.5152,9.4621,9.499,424800.0],["2004-08-23",9.4967,9.499,9.3284,9.3699,381200.0],["2004-08-24",9.3699,9.5221,9.3699,9.3953,485200.0],["2004-08-25",9.3722,9.3837,9.2915,9.31,415600.0],["2004-08-26",9.3192,9.3722,9.3192,9.3492,548800.0],["2004-08-27",9.3607,9.4298,9.3399,9.4298,328400.0],["2004-08-30",9.4298,9.4529,9.3837,9.386,288800.0],["2004-08-31",9.3837,9.4275,9.303,9.3607,149600.0],["2004-09-01",9.3376,9.3837,9.2984,9.3399,158000.0],["2004-09-02",9.3146,9.3745,9.2731,9.3261,230000.0],["2004-09-03",9.3422,9.4183,9.3399,9.363,119600.0],["2004-09-07",9.3837,9.4529,9.3837,9.446,186800.0],["2004-09-08",9.4298,9.4414,9.2823,9.2823,200800.0],["2004-09-09",9.3376,9.4299,9.2777,9.2777,576000.0],["2004-09-10",9.3007,9.3007,9.1739,9.2085,467200.0],["2004-09-13",9.1993,9.2685,9.1693,9.2293,360000.0],["2004-09-14",9.2223,9.2339,9.1416,9.167,128400.0],["2004-09-15",9.1532,9.1532,9.0171,9.054,216800.0],["2004-09-16",9.0725,9.1278,9.0725,9.114,175200.0],["2004-09-17",9.1301,9.1393,9.0333,9.0425,260400.0],["2004-09-20",9.0264,9.0264,8.9618,8.9733,318000.0],["2004-09-21",8.9918,9.0563,8.9687,8.9849,318400.0],["2004-09-22",8.9687,9.0517,8.9457,8.9895,452000.0],["2004-09-23",8.9895,8.9987,8.7382,8.7474,363200.0],["2004-09-24",8.7589,8.7728,8.6506,8.6598,320800.0],["2004-09-27",8.7843,8.8258,8.7266,8.7728,428800.0],["2004-09-28",8.8073,8.8189,8.6851,8.6944,292400.0],["2004-09-29",8.7612,8.7612,8.722,8.7359,379600.0],["2004-09-30",8.7428,8.7428,8.669,8.6736,434800.0],["2004-10-01",8.6252,8.9203,8.6252,8.9203,532800.0],["2004-10-04",8.978,9.1416,8.8903,8.9341,867600.0],["2004-10-05",9.0079,9.061,8.9503,9.0125,478400.0],["2004-10-06",9.0264,9.1993,9.0033,9.1993,198400.0],["2004-10-07",9.1993,9.2454,9.0379,9.0863,501200.0],["2004-10-08",9.061,9.1071,8.888,8.9318,328000.0],["2004-10-11",8.9457,8.9457,8.8719,8.8903,190400.0],["2004-10-12",8.888,8.9641,8.8073,8.8949,214400.0],["2004-10-13",9.0148,9.0356,8.8166,8.9918,415200.0],["2004-10-14",9.0033,9.0033,8.8442,8.8534,283200.0],["2004-10-15",8.865,8.9895,8.8534,8.9042,214000.0],["2004-10-18",8.9065,8.9572,8.8535,8.9318,241600.0],["2004-10-19",8.9342,8.9365,8.8419,8.8442,170800.0],["2004-10-20",8.8304,8.888,8.8189,8.8811,202800.0],["2004-10-21",8.8535,8.9318,8.7612,8.9249,211200.0],["2004-10-22",8.9318,8.9318,8.8581,8.9088,186400.0],["2004-10-25",8.8996,8.9572,8.8765,8.9249,224400.0],["2004-10-26",8.9249,9.0494,8.9065,9.0356,354000.0],["2004-10-27",9.0033,9.3607,8.9918,9.3353,309200.0],["2004-10-28",9.3376,9.3376,8.9457,9.061,959200.0],["2004-10-29",9.061,9.1578,9.0125,9.1232,534400.0],["2004-11-01",9.1232,9.3768,9.1071,9.3722,364400.0],["2004-11-02",9.3722,9.4506,9.3561,9.3883,438400.0],["2004-11-03",9.4529,9.5705,9.4506,9.4944,673200.0],["2004-11-04",9.499,9.6812,9.4783,9.6627,493200.0],["2004-11-05",9.6696,9.7065,9.5728,9.6051,536400.0],["2004-11-08",9.6028,9.7826,9.5912,9.7665,446400.0],["2004-11-09",9.7204,9.7849,9.6835,9.7411,620800.0],["2004-11-10",9.7388,9.9371,9.7296,9.8287,407200.0],["2004-11-11",9.831,9.8425,9.6973,9.8172,198000.0],["2004-11-12",9.8333,10.0178,9.8241,10.0109,228400.0],["2004-11-15",10.0109,10.0454,9.9371,10.0454,192800.0],["2004-11-16",10.0454,10.0639,9.9371,9.9832,300800.0],["2004-11-17",9.9855,10.0754,9.9117,9.974,171200.0],["2004-11-18",9.9763,10.0639,9.944,10.0408,97600.0],["2004-11-19",10.0293,10.1746,9.9924,10.0985,317600.0],["2004-11-22",10.0985,10.2921,10.0985,10.2737,232400.0],["2004-11-23",10.1446,10.2829,10.1446,10.2253,290000.0],["2004-11-24",10.2253,10.4028,10.2253,10.3636,170800.0],["2004-11-26",10.3659,10.3659,10.2852,10.2852,91600.0],["2004-11-29",10.2599,10.6357,10.2599,10.578,303600.0],["2004-11-30",10.578,10.7002,10.5711,10.6564,420000.0],["2004-12-01",10.6795,10.857,10.6795,10.8109,562800.0],["2004-12-02",10.7786,10.7786,10.6979,10.7048,189200.0],["2004-12-03",10.721,10.9239,10.6979,10.7463,459200.0],["2004-12-06",10.7325,10.7901,10.7094,10.7579,715200.0],["2004-12-07",10.7671,10.7671,10.4697,10.4789,653600.0],["2004-12-08",10.4443,10.525,10.4443,10.4489,386400.0],["2004-12-09",10.4489,10.5135,10.3751,10.4097,372000.0],["2004-12-10",9.9832,10.1676,9.778,10.1215,1028800.0],["2004-12-13",10.1446,10.3521,10.1215,10.3429,760400.0],["2004-12-14",10.3267,10.3659,10.2599,10.3382,731200.0],["2004-12-15",10.3359,10.4881,10.3198,10.4674,558000.0],["2004-12-16",10.4443,10.5019,10.3429,10.4051,387600.0],["2004-12-17",10.3821,10.4374,10.3175,10.3728,402000.0],["2004-12-20",10.3175,10.3728,10.306,10.359,294400.0],["2004-12-21",10.329,10.4443,10.3175,10.3751,464800.0],["2004-12-22",10.3982,10.4466,10.3774,10.4351,238800.0],["2004-12-23",10.4443,10.4489,10.3982,10.3982,266400.0],["2004-12-27",10.4097,10.4143,10.2829,10.2944,172400.0],["2004-12-28",10.306,10.4397,10.306,10.4212,148400.0],["2004-12-29",10.4236,10.4236,10.3521,10.3659,216400.0],["2004-12-30",10.3659,10.4328,10.3406,10.3913,115200.0],["2004-12-31",10.4143,10.4627,10.3751,10.4166,187200.0],["2005-01-03",10.4443,10.4535,10.3336,10.359,550800.0],["2005-01-04",10.359,10.3821,10.0985,10.1561,456800.0],["2005-01-05",10.1561,10.1561,9.831,9.891,443200.0],["2005-01-06",9.9025,9.9647,9.8564,9.9325,410400.0],["2005-01-07",9.9302,9.9371,9.7111,9.718,500000.0],["2005-01-10",9.6835,9.8333,9.6696,9.7941,581600.0],["2005-01-11",9.7757,9.7826,9.6373,9.7365,544000.0],["2005-01-12",9.8449,9.8725,9.7526,9.8633,361600.0],["2005-01-13",9.8702,9.944,9.7757,9.8564,387600.0],["2005-01-14",9.8679,10.0639,9.8518,10.057,160400.0],["2005-01-18",10.0524,10.1676,9.9832,10.1284,172400.0],["2005-01-19",10.1054,10.1907,9.9717,10.0086,313200.0],["2005-01-20",9.9924,10.0155,9.8887,9.9302,359200.0],["2005-01-21",9.9348,9.9348,9.7111,9.7711,237200.0],["2005-01-24",9.7803,9.8287,9.6696,9.7157,254400.0],["2005-01-25",9.7388,9.7987,9.7342,9.748,204400.0],["2005-01-26",9.7572,9.9255,9.7572,9.9094,179600.0],["2005-01-27",9.914,9.9279,9.7918,9.8103,153600.0],["2005-01-28",9.8218,9.8633,9.7365,9.7849,239200.0],["2005-01-31",9.808,9.9071,9.808,9.9048,231200.0],["2005-02-01",9.9302,9.9555,9.8864,9.8979,367600.0],["2005-02-02",9.8748,10.0639,9.8679,10.0547,414800.0],["2005-02-03",10.0593,10.0869,9.9786,10.0109,353600.0],["2005-02-04",10.0016,10.4858,10.0016,10.389,562800.0],["2005-02-07",10.3821,10.472,10.2944,10.3844,402400.0],["2005-02-08",10.3844,10.5019,10.3844,10.4282,300400.0],["2005-02-09",10.4512,10.4812,10.3152,10.329,370000.0],["2005-02-10",10.3382,10.3382,10.2829,10.2829,176400.0],["2005-02-11",10.2137,10.5803,10.1976,10.5227,515600.0],["2005-02-14",10.4904,10.4996,10.3821,10.4627,156000.0],["2005-02-15",10.4397,10.5135,10.3867,10.4558,338400.0],["2005-02-16",10.4212,10.4881,10.3982,10.4535,222000.0],["2005-02-17",10.4812,10.5019,10.4097,10.412,244000.0],["2005-02-18",10.4212,10.4558,10.3152,10.4212,265600.0],["2005-02-22",10.4051,10.4328,10.329,10.3774,329600.0],["2005-02-23",10.4005,10.6311,10.3821,10.6288,387200.0],["2005-02-24",10.6057,10.6334,10.4697,10.6264,575200.0],["2005-02-25",10.6403,10.6933,10.5481,10.6726,428000.0],["2005-02-28",10.7786,11.2236,10.6403,11.1198,1012800.0],["2005-03-01",11.1083,11.2167,11.0899,11.1221,827200.0],["2005-03-02",11.0207,11.1821,10.9884,11.166,805200.0],["2005-03-03",11.166,11.2282,10.9608,11.1129,394400.0],["2005-03-04",11.1129,11.2743,11.1129,11.2374,580000.0],["2005-03-07",11.2397,11.2467,11.1429,11.1798,417600.0],["2005-03-08",11.1936,11.1936,11.0161,11.0184,355200.0],["2005-03-09",11.0138,11.0138,10.7786,10.917,582000.0],["2005-03-10",10.9193,10.9792,10.8708,10.8731,412400.0],["2005-03-11",10.8755,10.9377,10.8224,10.8824,395600.0],["2005-03-14",10.8824,10.9561,10.8386,10.9193,404000.0],["2005-03-15",10.9285,10.9976,10.8386,10.8685,388000.0],["2005-03-16",10.8109,10.8708,10.7694,10.8247,592800.0],["2005-03-17",10.8478,10.9469,10.7579,10.8778,345600.0],["2005-03-18",10.8363,11.0092,10.8363,11.0092,694000.0],["2005-03-21",11.0069,11.0069,10.8363,10.9861,306000.0],["2005-03-22",10.9861,11.5049,10.9861,11.3089,679200.0],["2005-03-23",11.2974,11.2974,11.0737,11.1221,398800.0],["2005-03-24",11.136,11.2236,10.9884,11.023,195200.0],["2005-03-28",11.0461,11.1106,11.0,11.0184,458800.0],["2005-03-29",11.0415,11.0622,10.6518,10.7002,582000.0],["2005-03-30",10.7348,10.9861,10.7348,10.9608,238000.0],["2005-03-31",10.9585,10.9861,10.7671,10.7948,381200.0],["2005-04-01",10.8178,10.9354,10.6633,10.7394,416400.0],["2005-04-04",10.7417,11.1936,10.7302,11.1014,581200.0],["2005-04-05",11.1014,11.1775,10.993,11.0253,523200.0],["2005-04-06",11.0438,11.0438,10.8363,10.8363,490000.0],["2005-04-07",10.8386,10.9423,10.7556,10.9423,527200.0],["2005-04-08",10.8962,11.0207,10.8824,10.9308,339200.0],["2005-04-11",10.9469,10.9469,10.7187,10.7925,336000.0],["2005-04-12",10.7924,10.9515,10.7094,10.9285,469600.0],["2005-04-13",10.8939,11.023,10.8478,10.8824,402400.0],["2005-04-14",10.8593,10.8593,10.4236,10.4835,599200.0],["2005-04-15",10.4743,10.4766,10.0339,10.1907,826800.0],["2005-04-18",10.1907,10.5112,10.1907,10.4604,589600.0],["2005-04-19",10.4835,10.4835,10.3152,10.3982,500800.0],["2005-04-20",10.3982,10.4743,10.2737,10.3429,577600.0],["2005-04-21",10.4005,10.5296,10.3867,10.4835,315200.0],["2005-04-22",10.4443,10.472,10.1307,10.2714,358000.0],["2005-04-25",10.306,10.5365,10.2921,10.4904,356800.0],["2005-04-26",10.5019,10.5826,10.2022,10.2253,508000.0],["2005-04-27",10.2253,10.4443,10.1584,10.3636,307200.0],["2005-04-28",10.3636,10.3867,10.2368,10.3821,691200.0],["2005-04-29",10.4282,10.4443,10.1792,10.3014,696800.0],["2005-05-02",10.329,10.3982,10.2737,10.3613,876400.0],["2005-05-03",10.3636,10.5481,10.3406,10.3728,478400.0],["2005-05-04",10.3521,10.4443,10.3175,10.442,287200.0],["2005-05-05",10.442,10.6633,10.4259,10.6288,409200.0],["2005-05-06",10.6403,10.7855,10.5734,10.721,283600.0],["2005-05-09",10.6979,10.8916,10.6288,10.8547,238000.0],["2005-05-10",10.8363,10.8962,10.7786,10.8132,516400.0],["2005-05-11",10.8017,10.8017,10.6403,10.6795,370800.0],["2005-05-12",10.6795,10.6933,10.3198,10.3659,296000.0],["2005-05-13",10.3682,10.4674,10.1676,10.3014,382400.0],["2005-05-16",10.2829,10.5481,10.2829,10.5458,336800.0],["2005-05-17",10.5481,10.8247,10.4282,10.7717,327600.0],["2005-05-18",10.7602,11.1406,10.7602,10.9746,460400.0],["2005-05-19",10.9861,10.9861,10.8731,10.9561,414800.0],["2005-05-20",10.9792,11.0668,10.8754,11.0253,189200.0],["2005-05-23",11.0207,11.1129,10.9746,11.0668,262000.0],["2005-05-24",11.0553,11.0668,10.9861,11.0161,369200.0],["2005-05-25",10.9861,10.9861,10.6288,10.7233,520000.0],["2005-05-26",10.7256,10.9216,10.7256,10.8316,398800.0],["2005-05-27",10.8478,10.9515,10.8063,10.9469,209600.0],["2005-05-31",10.9377,10.993,10.8824,10.9515,212000.0],["2005-06-01",10.9515,11.0968,10.9515,11.0783,355600.0],["2005-06-02",11.0783,11.2974,11.0276,11.2905,669600.0],["2005-06-03",11.2881,11.3781,11.2282,11.3089,669600.0],["2005-06-06",11.3089,11.3204,11.1867,11.2305,820800.0],["2005-06-07",11.2305,11.3435,11.2213,11.2605,325600.0],["2005-06-08",11.2513,11.325,11.0737,11.1291,233600.0],["2005-06-09",11.1268,11.1268,10.9538,11.0345,579200.0],["2005-06-10",11.0207,11.0553,10.9631,10.9976,389600.0],["2005-06-13",11.0046,11.1452,10.9285,11.1406,566800.0],["2005-06-14",11.1498,11.4588,11.136,11.4588,442000.0],["2005-06-15",11.4818,11.551,11.4311,11.5325,552400.0],["2005-06-16",11.5325,11.5717,11.4634,11.5418,364400.0],["2005-06-17",11.574,11.7562,11.574,11.6824,532400.0],["2005-06-20",11.6709,11.6709,11.3112,11.3665,464400.0],["2005-06-21",11.3688,11.4818,11.3688,11.4726,203200.0],["2005-06-22",11.4795,11.4933,11.385,11.4588,261600.0],["2005-06-23",11.4611,11.4611,11.1913,11.2075,176800.0],["2005-06-24",11.2028,11.2098,10.9515,11.0438,356400.0],["2005-06-27",11.0415,11.0415,10.94,10.9976,193600.0],["2005-06-28",11.0899,11.325,11.0899,11.3181,232000.0],["2005-06-29",11.3366,11.3919,11.2789,11.3435,256000.0],["2005-06-30",11.355,11.4127,11.2628,11.2743,308800.0],["2005-07-01",11.2167,11.2951,11.159,11.2282,274800.0],["2005-07-05",11.2282,11.4472,11.1936,11.4472,295200.0],["2005-07-06",11.4334,11.4334,11.2674,11.2974,243600.0],["2005-07-07",11.2674,11.3296,11.136,11.2928,168800.0],["2005-07-08",11.2812,11.4795,11.1821,11.4726,239200.0],["2005-07-11",11.4726,11.8576,11.4726,11.8277,275200.0],["2005-07-12",11.8254,11.8277,11.6155,11.6409,284800.0],["2005-07-13",11.6478,11.6893,11.4495,11.6086,253200.0],["2005-07-14",11.6524,11.7354,11.6063,11.6202,410400.0],["2005-07-15",11.5971,11.6086,11.4749,11.5464,280000.0],["2005-07-18",11.5464,11.5464,11.4173,11.4611,173600.0],["2005-07-19",11.5072,11.5348,11.3343,11.5026,229600.0],["2005-07-20",11.5026,11.7262,11.5026,11.6225,326800.0],["2005-07-21",11.634,11.6547,11.3481,11.3688,212400.0],["2005-07-22",11.415,11.5856,11.3781,11.5856,218800.0],["2005-07-25",11.6086,11.6409,11.4726,11.5279,325200.0],["2005-07-26",11.551,11.6501,11.4795,11.5556,233200.0],["2005-07-27",11.5648,11.7585,11.4472,11.7354,239600.0],["2005-07-28",11.966,12.1366,11.8968,12.0767,736800.0],["2005-07-29",12.0536,12.0582,11.8576,11.8738,542400.0],["2005-08-01",11.8968,11.9775,11.8945,11.9475,382000.0],["2005-08-02",12.0029,12.1389,11.9545,12.1389,416400.0],["2005-08-03",12.1366,12.3948,12.1228,12.3764,464800.0],["2005-08-04",12.3787,12.4594,12.3003,12.3118,392400.0],["2005-08-05",12.3579,12.3579,11.9937,12.162,370400.0],["2005-08-08",12.185,12.268,12.0928,12.1896,628800.0],["2005-08-09",12.1919,12.4709,12.1919,12.3741,870800.0],["2005-08-10",12.4041,12.6346,12.4041,12.4594,826800.0],["2005-08-11",12.4594,12.5539,12.3902,12.4548,278800.0],["2005-08-12",12.4778,12.4778,12.2888,12.3971,237600.0],["2005-08-15",12.381,12.5608,12.3003,12.4409,640800.0],["2005-08-16",12.4409,12.4409,12.2334,12.2703,278400.0],["2005-08-17",12.3072,12.3948,12.2311,12.3072,242800.0],["2005-08-18",12.2611,12.3487,12.1504,12.2565,181600.0],["2005-08-19",12.2588,12.3764,12.1989,12.3556,423600.0],["2005-08-22",12.3579,12.3649,12.3095,12.3349,357600.0],["2005-08-23",12.3349,12.3349,12.1527,12.245,158000.0],["2005-08-24",12.2634,12.4225,12.1735,12.185,394000.0],["2005-08-25",12.1735,12.464,12.1735,12.4502,658000.0],["2005-08-26",12.4732,12.5032,12.3741,12.4732,333600.0],["2005-08-29",12.5009,12.5631,12.3925,12.5101,380000.0],["2005-08-30",12.4963,12.7729,12.4271,12.6692,325200.0],["2005-08-31",12.6692,12.8191,12.6554,12.713,818000.0],["2005-09-01",12.713,12.962,12.6969,12.9113,641600.0],["2005-09-02",12.9113,12.9113,12.8398,12.8652,174000.0],["2005-09-06",12.9113,13.0496,12.8675,12.9366,434400.0],["2005-09-07",12.9159,13.0658,12.8767,13.0635,244400.0],["2005-09-08",13.015,13.0173,12.8444,12.932,237600.0],["2005-09-09",12.9551,12.9943,12.8998,12.9851,184400.0],["2005-09-12",12.9574,13.0911,12.9251,13.0335,263200.0],["2005-09-13",13.0266,13.0588,12.9574,13.015,308400.0],["2005-09-14",13.0496,13.0611,12.9712,12.9735,368400.0],["2005-09-15",12.9574,13.1188,12.9574,13.0635,302800.0],["2005-09-16",13.1534,13.1695,13.0381,13.1534,512800.0],["2005-09-19",13.188,13.2571,13.1418,13.1972,484400.0],["2005-09-20",13.2202,13.2848,12.8813,12.8974,337600.0],["2005-09-21",12.8882,13.0012,12.8329,12.8767,411200.0],["2005-09-22",12.4271,13.1234,12.4271,12.8606,768800.0],["2005-09-23",12.8606,12.9413,12.7407,12.8652,334000.0],["2005-09-26",12.9113,12.992,12.8075,12.9389,367200.0],["2005-09-27",12.962,13.4185,12.962,13.2733,327200.0],["2005-09-28",13.2894,13.3724,13.1303,13.188,308400.0],["2005-09-29",13.2225,13.5799,13.2225,13.4462,341200.0],["2005-09-30",13.4508,13.7228,13.4485,13.6721,230800.0],["2005-10-03",13.7044,13.9811,13.7044,13.8842,413200.0],["2005-10-04",13.9073,14.1632,13.9027,14.041,577200.0],["2005-10-05",14.0433,14.0502,13.7667,13.7874,796800.0],["2005-10-06",13.7897,13.8358,13.5799,13.7229,497600.0],["2005-10-07",13.7574,13.822,13.5338,13.5891,469600.0],["2005-10-10",13.5891,13.6445,13.4531,13.5615,230000.0],["2005-10-11",13.596,13.6837,13.2364,13.2756,529600.0],["2005-10-12",13.2571,13.294,12.9021,13.0404,493600.0],["2005-10-13",13.0404,13.1534,12.909,13.0266,550800.0],["2005-10-14",13.0727,13.2571,13.0035,13.2479,555200.0],["2005-10-17",13.2479,13.4761,13.0911,13.4393,370400.0],["2005-10-18",13.407,13.4139,13.0727,13.1949,441600.0],["2005-10-19",13.1949,13.8704,13.0519,13.8704,491600.0],["2005-10-20",13.8704,13.8796,13.4577,13.5845,554000.0],["2005-10-21",13.5937,13.8566,13.5937,13.6698,251600.0],["2005-10-24",13.7159,14.0525,13.7159,13.9995,363200.0],["2005-10-25",14.0525,14.1586,13.9027,14.0456,808800.0],["2005-10-26",14.0641,14.1701,13.8912,13.9834,290800.0],["2005-10-27",14.2946,14.3938,13.6721,13.8888,911600.0],["2005-10-28",13.9119,13.958,13.6836,13.8566,735600.0],["2005-10-31",13.8566,14.2439,13.8566,14.0641,1062800.0],["2005-11-01",14.041,14.041,13.875,14.011,762800.0],["2005-11-02",14.0203,14.8019,14.018,14.7811,688800.0],["2005-11-03",14.9194,15.5443,14.9194,15.2676,1310400.0],["2005-11-04",15.3137,15.4728,15.1569,15.3322,986000.0],["2005-11-07",15.3783,15.8832,15.3783,15.6849,1011600.0],["2005-11-08",15.6388,15.7887,15.4935,15.6088,699600.0],["2005-11-09",15.595,15.7633,15.4082,15.4751,1344400.0],["2005-11-10",15.4912,15.5973,15.4474,15.5235,922000.0],["2005-11-11",15.4866,15.6665,15.4682,15.5858,706400.0],["2005-11-14",15.6088,15.6319,15.5397,15.5742,649600.0],["2005-11-15",15.5858,15.6088,15.5166,15.5696,550000.0],["2005-11-16",15.5535,15.7126,15.4728,15.6803,430000.0],["2005-11-17",15.7126,16.1806,15.7126,16.1276,672400.0],["2005-11-18",16.1737,16.1875,15.9938,16.033,626000.0],["2005-11-21",16.033,16.1852,15.9593,16.0976,998000.0],["2005-11-22",16.0976,16.1967,16.0469,16.1045,1076800.0],["2005-11-23",16.0815,16.2336,16.0815,16.176,579600.0],["2005-11-25",16.1806,16.2267,16.1276,16.1852,164800.0],["2005-11-28",16.2198,16.2313,15.7425,15.8163,912000.0],["2005-11-29",15.8624,16.1737,15.844,16.063,399200.0],["2005-11-30",16.063,16.3282,16.063,16.312,583600.0],["2005-12-01",16.4158,16.6094,16.3236,16.5518,614400.0],["2005-12-02",16.5656,16.6625,16.4688,16.6509,392400.0],["2005-12-05",16.6486,16.6648,16.3812,16.5541,626800.0],["2005-12-06",16.5564,16.5679,16.1852,16.3051,760800.0],["2005-12-07",16.4434,16.4434,15.9938,16.04,619600.0],["2005-12-08",16.0469,16.2567,15.9039,16.0792,591200.0],["2005-12-09",16.0792,16.2728,15.9685,16.2083,432000.0],["2005-12-12",16.2659,16.289,15.9131,16.0284,472000.0],["2005-12-13",16.0284,16.1345,15.9823,16.0607,492800.0],["2005-12-14",16.0469,16.2475,16.0469,16.1137,373600.0],["2005-12-15",16.1276,16.1391,15.731,15.7679,644000.0],["2005-12-16",15.9431,16.0077,15.7702,15.7979,1019200.0],["2005-12-19",15.8209,15.8209,15.4912,15.5304,803600.0],["2005-12-20",15.5535,15.5973,15.3598,15.4451,676400.0],["2005-12-21",15.4682,15.6457,15.4013,15.5281,421200.0],["2005-12-22",15.5627,15.8394,15.5627,15.8071,506000.0],["2005-12-23",15.8232,16.0031,15.8232,15.927,243200.0],["2005-12-27",15.9408,16.0123,15.618,15.6549,432800.0],["2005-12-28",15.6895,15.9085,15.6757,15.8855,362400.0],["2005-12-29",15.9062,15.9547,15.8094,15.8163,286800.0],["2005-12-30",15.8163,15.8163,15.5627,15.5696,473600.0],["2006-01-03",15.5858,16.4919,15.5627,16.4042,1201600.0],["2006-01-04",16.4042,16.923,16.3374,16.7731,1071600.0],["2006-01-05",16.7731,16.9368,16.6348,16.8308,1102000.0],["2006-01-06",16.8884,17.0083,16.6694,16.9161,642000.0],["2006-01-09",16.9737,17.5709,16.9737,17.4095,848800.0],["2006-01-10",17.4994,17.9121,17.4533,17.8222,599200.0],["2006-01-11",17.9259,17.9259,17.6447,17.8568,481600.0],["2006-01-12",17.972,17.979,17.4348,17.6447,622800.0],["2006-01-13",17.6446,17.6885,17.3149,17.5524,474400.0],["2006-01-17",17.5524,17.7461,17.4418,17.6493,597200.0],["2006-01-18",17.6493,17.723,17.4971,17.6608,458400.0],["2006-01-19",17.7761,17.9767,17.6147,17.9536,641200.0],["2006-01-20",17.9836,17.9836,17.4325,17.5017,677600.0],["2006-01-23",17.5686,17.7438,17.4648,17.6723,682400.0],["2006-01-24",17.753,18.4931,17.753,18.3686,793600.0],["2006-01-25",18.3801,18.3801,18.0182,18.1911,479200.0],["2006-01-26",18.1911,18.9035,18.1473,18.7329,1001200.0],["2006-01-27",18.7905,19.1041,18.7675,18.9196,521200.0],["2006-01-30",18.9888,19.1087,18.8989,18.9819,704000.0],["2006-01-31",18.9842,19.0695,18.8366,18.9104,829600.0],["2006-02-01",18.9289,18.9289,18.4516,18.6061,940800.0],["2006-02-02",18.4447,18.5969,18.1657,18.2833,815200.0],["2006-02-03",18.2833,18.8228,18.1795,18.5484,684000.0],["2006-02-06",18.56,18.56,18.2418,18.4447,562000.0],["2006-02-07",18.4447,18.4908,18.032,18.0919,606400.0],["2006-02-08",18.0919,18.3594,17.8222,18.3548,377600.0],["2006-02-09",18.3525,18.5738,18.2602,18.2649,558800.0],["2006-02-10",18.2833,18.2833,17.9282,18.2141,449200.0],["2006-02-13",17.9836,18.145,17.4072,17.8314,491000.0],["2006-02-14",17.836,18.1911,17.6008,18.0343,683200.0],["2006-02-15",18.0481,18.1127,17.6931,17.9282,417600.0],["2006-02-16",18.0989,18.2049,17.8867,18.2003,298200.0],["2006-02-17",18.2372,18.2833,17.896,18.0297,363800.0],["2006-02-21",18.0297,18.3617,18.0159,18.1127,524800.0],["2006-02-22",18.228,18.4447,18.0389,18.4355,685600.0],["2006-02-23",19.2885,19.888,18.7536,19.6021,1355000.0],["2006-02-24",19.6897,20.3353,19.6205,20.1185,998200.0],["2006-02-27",20.1278,20.9255,20.1232,20.5889,865200.0],["2006-02-28",20.5428,20.5658,19.9894,20.1001,1367200.0],["2006-03-01",20.2154,20.3076,19.828,20.2984,498400.0],["2006-03-02",20.2062,20.2062,19.6482,19.7773,791600.0],["2006-03-03",19.7773,19.9295,19.4776,19.745,556200.0],["2006-03-06",18.8459,20.0448,18.8459,19.8972,703600.0],["2006-03-07",19.8926,19.9525,19.2563,19.3715,690600.0],["2006-03-08",19.2286,19.8188,18.9519,19.6713,744800.0],["2006-03-09",19.6897,20.3952,19.6897,20.2892,691600.0],["2006-03-10",20.2938,20.9993,20.2062,20.9532,714200.0],["2006-03-13",21.0638,21.2575,20.7918,20.8886,965800.0],["2006-03-14",20.9163,21.7278,20.9163,21.6725,633000.0],["2006-03-15",21.6725,22.0875,21.4927,22.023,997600.0],["2006-03-16",22.0875,22.3688,21.9446,22.3688,848800.0],["2006-03-17",22.4841,22.5348,22.3688,22.4933,1202800.0],["2006-03-20",22.4933,22.4933,21.9722,22.2581,987200.0],["2006-03-21",22.2489,22.4795,22.0091,22.0137,810200.0],["2006-03-22",22.0137,22.3181,21.797,22.295,735400.0],["2006-03-23",22.295,22.4518,22.1106,22.2443,588400.0],["2006-03-24",22.3181,22.5947,22.0967,22.5625,491000.0],["2006-03-27",22.5486,22.5947,22.378,22.5717,365200.0],["2006-03-28",22.5717,22.6777,22.2074,22.4011,632000.0],["2006-03-29",22.3826,22.8023,22.355,22.6362,535800.0],["2006-03-30",22.6824,22.71,22.3919,22.5532,333000.0],["2006-03-31",22.7331,23.0374,22.6409,22.8991,666000.0],["2006-04-03",22.8253,23.4248,22.4518,23.0466,721000.0],["2006-04-04",22.9406,23.4432,22.8299,23.3325,602000.0],["2006-04-05",23.2173,24.181,23.102,23.9135,603600.0],["2006-04-06",23.6784,23.9181,23.4248,23.6691,517200.0],["2006-04-07",23.683,23.8582,23.2357,23.5631,337600.0],["2006-04-10",23.5815,23.9827,23.4109,23.6876,402800.0],["2006-04-11",23.8029,24.0841,23.2357,23.351,431600.0],["2006-04-12",23.3464,23.6968,23.0144,23.6277,476400.0],["2006-04-13",23.5124,23.6738,23.1573,23.4616,403600.0],["2006-04-17",23.4524,23.5861,23.0697,23.4709,579200.0],["2006-04-18",23.7014,24.2363,23.6,24.0934,745400.0],["2006-04-19",24.0934,24.1026,23.5262,23.8351,838200.0],["2006-04-20",23.7568,24.204,23.6184,23.932,717800.0],["2006-04-21",24.1164,24.2778,23.8121,23.9643,577600.0],["2006-04-24",23.9781,23.9781,23.6046,23.7153,420200.0],["2006-04-25",23.7475,23.8029,23.3556,23.4755,634600.0],["2006-04-26",23.5908,23.7014,23.042,23.1665,913600.0],["2006-04-27",23.1665,23.2495,22.6823,23.1158,895800.0],["2006-04-28",23.0559,23.4017,22.8714,23.0789,435200.0],["2006-05-01",23.1066,23.4201,22.8945,22.9821,605800.0],["2006-05-02",22.8253,23.1481,22.7285,23.0697,450400.0],["2006-05-03",22.9775,23.1942,22.6731,22.9406,594600.0],["2006-05-04",22.9729,23.3694,22.9498,23.2772,557200.0],["2006-05-05",23.4017,23.6599,23.374,23.54,547800.0],["2006-05-08",23.4248,23.8444,23.3925,23.7014,543800.0],["2006-05-09",23.6553,24.1902,23.623,24.1395,667000.0],["2006-05-10",24.0703,24.1441,23.8859,24.015,425400.0],["2006-05-11",23.9228,24.015,23.6553,23.6553,492800.0],["2006-05-12",23.54,23.5446,22.8345,22.8576,467200.0],["2006-05-15",22.3642,22.5486,21.9722,22.4564,776600.0],["2006-05-16",22.4656,22.6962,22.272,22.5025,381000.0],["2006-05-17",22.1567,22.3227,21.6817,21.8108,669200.0],["2006-05-18",21.8155,22.1336,21.3543,21.3543,471600.0],["2006-05-19",21.5572,21.8293,21.0592,21.7048,625400.0],["2006-05-22",21.5203,21.8385,21.2621,21.6725,987800.0],["2006-05-23",21.857,22.4518,21.8293,22.0183,835000.0],["2006-05-24",21.9031,22.4841,21.2483,21.8616,827000.0],["2006-05-25",22.0691,22.2674,21.8616,22.2166,363400.0],["2006-05-26",22.355,22.3965,22.106,22.1936,231200.0],["2006-05-30",22.1336,22.2305,21.7232,21.7278,418400.0],["2006-05-31",21.6264,22.3457,21.6264,22.1751,864800.0],["2006-06-01",22.2673,22.8852,22.189,22.7792,787400.0],["2006-06-02",22.7792,22.8253,22.3181,22.5763,432200.0],["2006-06-05",22.5302,22.687,21.8708,21.9123,683600.0],["2006-06-06",21.9123,22.0967,21.5664,22.023,700400.0],["2006-06-07",22.0276,22.5394,21.9307,21.94,486600.0],["2006-06-08",21.8754,21.88,20.8886,21.6956,703000.0],["2006-06-09",21.6956,22.1198,21.5342,21.7186,441200.0],["2006-06-12",21.7232,21.8108,20.3583,20.3583,839200.0],["2006-06-13",20.3537,20.3537,19.4684,19.6528,1056800.0],["2006-06-14",19.6851,20.0171,19.5744,19.9387,922400.0],["2006-06-15",20.1047,21.4419,20.1047,21.3036,705400.0],["2006-06-16",21.3036,21.5572,20.9854,21.1284,1142200.0],["2006-06-19",21.1284,21.2022,20.4413,20.6534,662800.0],["2006-06-20",20.635,21.2713,20.5935,20.9624,544000.0],["2006-06-21",20.9163,21.5111,20.8932,21.3774,661400.0],["2006-06-22",21.3912,21.548,21.216,21.442,628400.0],["2006-06-23",21.4419,21.5203,21.133,21.3128,718000.0],["2006-06-26",21.4281,22.1429,21.4281,21.8662,449000.0],["2006-06-27",21.9492,22.0414,21.1146,21.1653,292800.0],["2006-06-28",21.2298,21.4696,20.9393,21.4051,280200.0],["2006-06-29",21.5803,22.6132,21.5803,22.5256,562400.0],["2006-06-30",22.604,22.7884,22.3596,22.4426,401000.0],["2006-07-03",22.4426,22.7192,22.3642,22.71,279200.0],["2006-07-05",22.3411,22.5071,21.7509,21.9999,477400.0],["2006-07-06",22.3411,22.5532,21.8247,21.9307,496600.0],["2006-07-07",21.8477,21.9999,21.442,21.4973,313400.0],["2006-07-10",21.5019,21.7417,21.3036,21.4143,375800.0],["2006-07-11",21.3267,21.5526,20.9808,21.5526,381800.0],["2006-07-12",21.4881,21.4927,20.8241,20.8702,548200.0],["2006-07-13",20.7964,20.9947,20.3168,20.4505,470000.0],["2006-07-14",20.3814,20.6488,20.0909,20.4552,653200.0],["2006-07-17",20.5289,20.6534,20.0863,20.1047,477600.0],["2006-07-18",20.243,20.4229,19.6713,20.3122,385800.0],["2006-07-19",21.5342,22.2166,21.3267,22.1198,960000.0],["2006-07-20",22.2258,22.3872,21.5065,21.525,872600.0],["2006-07-21",21.525,21.525,20.5658,20.7318,506000.0],["2006-07-24",20.635,21.8201,20.635,21.8201,390800.0],["2006-07-25",21.8201,22.4933,21.6264,22.1797,413800.0],["2006-07-26",22.0875,22.3135,21.3912,21.6587,622000.0],["2006-07-27",21.6495,23.623,21.6264,22.6178,1108600.0],["2006-07-28",23.0559,24.0473,23.0236,23.623,977800.0],["2006-07-31",23.623,23.9274,23.4294,23.7568,754200.0],["2006-08-01",23.7614,23.7614,23.2726,23.4939,752200.0],["2006-08-02",23.6553,24.1164,23.351,23.9919,602600.0],["2006-08-03",23.9965,25.0387,23.7014,25.0202,904600.0],["2006-08-04",25.3614,25.8226,24.6283,24.9096,670200.0],["2006-08-07",24.9142,25.011,24.37,24.7159,450800.0],["2006-08-08",24.7113,24.7159,23.7245,23.7614,676400.0],["2006-08-09",24.0473,24.2409,23.6046,23.7844,523400.0],["2006-08-10",23.6323,23.9043,23.4478,23.7429,618600.0],["2006-08-11",23.6092,23.8536,23.3648,23.7429,512800.0],["2006-08-14",23.7568,24.3332,23.7568,24.0934,499000.0],["2006-08-15",24.3839,25.0156,24.2824,24.9142,711800.0],["2006-08-16",25.2231,25.924,25.1078,25.758,843200.0],["2006-08-17",25.6012,25.9932,25.3614,25.509,571600.0],["2006-08-18",25.6243,25.8733,25.1217,25.7672,394600.0],["2006-08-21",25.3568,26.505,25.1954,26.4451,1765200.0],["2006-08-22",26.2376,26.2422,25.4675,25.5966,1112400.0],["2006-08-23",25.6842,25.6888,24.7067,24.8035,676000.0],["2006-08-24",24.7989,25.0248,24.4623,24.6605,787400.0],["2006-08-25",24.6606,25.0018,24.4069,24.6928,523800.0],["2006-08-28",24.6698,25.7626,24.6467,25.403,492000.0],["2006-08-29",25.4076,25.4306,24.8496,25.0894,1257600.0],["2006-08-30",25.1908,25.2185,24.6882,25.0986,474400.0],["2006-08-31",25.3292,25.9378,25.1586,25.5643,542000.0],["2006-09-01",25.7534,26.0116,25.3568,25.652,241000.0],["2006-09-05",25.7073,26.2145,25.509,26.0531,330400.0],["2006-09-06",25.8226,25.8456,25.0064,25.0064,432800.0],["2006-09-07",24.9695,25.0387,24.4069,24.5775,972600.0],["2006-09-08",24.5453,24.8542,24.5176,24.679,402600.0],["2006-09-11",24.5084,24.7712,24.0934,24.3977,628400.0],["2006-09-12",24.5361,25.4675,24.5268,25.3615,744800.0],["2006-09-13",25.2784,26.1223,25.1862,26.1223,649600.0],["2006-09-14",26.0485,26.1638,25.6427,25.9194,464200.0],["2006-09-15",26.1407,26.5972,25.8548,26.067,840000.0],["2006-09-18",25.8364,26.3805,25.7672,26.1684,570400.0],["2006-09-19",26.2376,26.2376,25.1632,25.7718,463600.0],["2006-09-20",26.0301,26.5281,25.7718,26.1638,586800.0],["2006-09-21",26.339,26.3528,25.2738,25.4168,442000.0],["2006-09-22",25.3614,25.7027,24.9695,25.4998,433400.0],["2006-09-25",25.5782,25.735,24.9234,25.6243,359000.0],["2006-09-26",25.7119,26.3344,25.6842,26.1315,475000.0],["2006-09-27",25.9332,26.6065,25.8456,26.3667,476400.0],["2006-09-28",26.4681,26.4912,25.4537,25.8226,460600.0],["2006-09-29",25.8226,26.0716,25.2369,25.2877,513000.0],["2006-10-02",25.2277,26.2284,24.9511,25.5275,493800.0],["2006-10-03",25.3661,25.3707,24.6006,24.6744,765800.0],["2006-10-04",24.6744,25.5505,24.5591,25.3199,983600.0],["2006-10-05",25.3246,26.6111,25.2877,26.482,949400.0],["2006-10-06",26.3067,26.4082,25.8779,26.0992,512800.0],["2006-10-09",26.1223,27.1091,25.9148,26.9108,711600.0],["2006-10-10",26.8739,27.0123,26.5604,26.731,549600.0],["2006-10-11",26.5142,26.8001,26.1131,26.6249,533800.0],["2006-10-12",26.7402,27.6624,26.7125,27.5933,489600.0],["2006-10-13",27.5979,27.7178,27.3627,27.584,439000.0],["2006-10-16",27.5933,28.7138,27.561,28.5708,840200.0],["2006-10-17",28.5708,28.58,27.9575,28.1281,561200.0],["2006-10-18",28.4509,28.6953,28.1235,28.3126,440000.0],["2006-10-19",28.165,28.5893,28.1374,28.474,452400.0],["2006-10-20",28.4786,28.4786,27.5656,27.5886,450200.0],["2006-10-23",27.4826,28.9535,27.2889,28.5247,850800.0],["2006-10-24",28.3264,28.9259,28.0682,28.8705,595000.0],["2006-10-25",28.8659,29.4608,28.5478,28.8521,776000.0],["2006-10-26",28.8567,28.8613,27.4457,27.6348,1216200.0],["2006-10-27",27.6901,27.8515,27.252,27.4319,894200.0],["2006-10-30",27.4319,27.8561,27.1091,27.6716,502200.0],["2006-10-31",27.6348,27.6624,27.0768,27.2751,473600.0],["2006-11-01",27.2751,27.4826,26.5142,26.5327,459000.0],["2006-11-02",26.0301,26.4773,25.9609,26.2606,613400.0],["2006-11-03",26.4451,26.5419,25.7257,26.0162,591800.0],["2006-11-06",26.0531,26.837,25.8456,26.754,604600.0],["2006-11-07",26.7217,27.2244,26.6526,26.8509,371400.0],["2006-11-08",26.5604,27.2474,26.4866,27.2382,333000.0],["2006-11-09",27.1921,27.229,26.814,27.0215,598600.0],["2006-11-10",26.9523,27.5149,26.8601,27.4826,380600.0],["2006-11-13",27.3673,27.501,26.9846,27.086,275600.0],["2006-11-14",27.1183,28.082,26.9385,28.0036,462800.0],["2006-11-15",27.916,28.3218,27.8008,27.9299,438400.0],["2006-11-16",28.0083,28.3403,27.6348,27.7224,289600.0],["2006-11-17",27.7178,27.7178,27.4734,27.6532,221400.0],["2006-11-20",27.5518,27.8607,27.3489,27.4826,274800.0],["2006-11-21",27.478,28.0867,27.478,27.9806,390400.0],["2006-11-22",27.9529,28.2296,27.8376,28.1281,188400.0],["2006-11-24",27.9206,28.2527,27.8838,28.1097,48400.0],["2006-11-27",27.9944,28.1281,26.7217,26.7909,622600.0],["2006-11-28",26.7771,27.3304,26.6618,27.229,535600.0],["2006-11-29",27.4826,27.8376,27.395,27.667,286200.0],["2006-11-30",27.5748,27.8745,27.3996,27.5149,320800.0],["2006-12-01",27.3581,27.5794,27.0169,27.3858,404200.0],["2006-12-04",27.501,28.5201,27.501,28.4648,387800.0],["2006-12-05",28.4556,28.7184,27.8515,27.9529,634000.0],["2006-12-06",28.0774,28.3864,27.9483,28.2204,478000.0],["2006-12-07",27.8192,28.3818,27.8192,27.8376,527000.0],["2006-12-08",27.8238,27.8284,27.1598,27.229,517200.0],["2006-12-11",27.3166,27.4134,27.1091,27.2566,565200.0],["2006-12-12",27.3212,27.3904,26.5972,26.8001,815600.0],["2006-12-13",27.1598,27.229,26.5834,26.7725,969400.0],["2006-12-14",26.9339,27.6809,26.9154,27.4826,404200.0],["2006-12-15",27.4918,27.6624,27.1552,27.1552,548600.0],["2006-12-18",27.0906,27.3166,26.5004,26.5603,437000.0],["2006-12-19",26.4681,26.4681,26.0485,26.2606,728800.0],["2006-12-20",26.2468,26.4497,26.1084,26.2514,831800.0],["2006-12-21",26.2145,26.6019,25.9286,26.1361,878800.0],["2006-12-22",26.1592,26.2606,25.7857,26.007,798800.0],["2006-12-26",26.007,26.5327,26.007,26.3067,815800.0],["2006-12-27",26.3298,26.9246,26.3298,26.9246,684800.0],["2006-12-28",26.7217,26.9246,26.399,26.4128,946600.0],["2006-12-29",26.3667,26.5281,26.2007,26.2145,696200.0],["2007-01-03",26.3298,26.4866,25.6197,25.9425,683800.0],["2007-01-04",25.8548,25.9102,25.4583,25.5044,512200.0],["2007-01-05",25.2462,25.6197,25.1586,25.3615,601600.0],["2007-01-08",25.3568,25.758,25.2185,25.5551,575200.0],["2007-01-09",25.6012,25.7211,25.2554,25.6381,533800.0],["2007-01-10",25.403,25.8641,25.3568,25.5966,378600.0],["2007-01-11",25.4998,26.1177,25.4998,25.9609,331800.0],["2007-01-12",25.8687,26.1961,25.8226,26.1638,303200.0],["2007-01-16",26.3298,26.5373,26.0347,26.3528,515000.0],["2007-01-17",26.3482,26.8324,26.316,26.6895,767400.0],["2007-01-18",26.7217,26.7356,26.3344,26.3482,382600.0],["2007-01-19",26.4266,26.7448,26.2099,26.6756,226000.0],["2007-01-22",26.7079,26.7448,26.256,26.3528,399000.0],["2007-01-23",26.2837,27.2336,26.233,26.9431,305400.0],["2007-01-24",27.0953,27.0953,26.6526,26.8555,503600.0],["2007-01-25",26.7909,26.9846,26.422,26.5788,437600.0],["2007-01-26",26.6019,26.6111,25.9978,26.5004,316800.0],["2007-01-29",26.5004,26.6065,26.2145,26.422,637200.0],["2007-01-30",26.4082,26.4635,26.1684,26.4497,402600.0],["2007-01-31",26.3529,26.6157,25.9655,26.4774,437400.0],["2007-02-01",26.6019,27.5979,26.5742,27.478,654800.0],["2007-02-02",27.4687,28.1835,27.4319,27.9668,684600.0],["2007-02-05",27.8976,27.8976,27.1644,27.3074,385600.0],["2007-02-06",27.4365,27.501,27.2105,27.4319,422800.0],["2007-02-07",27.4134,27.8146,27.2059,27.81,312600.0],["2007-02-08",27.561,27.9022,27.561,27.667,528000.0],["2007-02-09",27.6855,27.8146,27.0491,27.2566,247800.0],["2007-02-12",27.3212,27.3212,26.9293,27.1598,332000.0],["2007-02-13",27.2613,27.3996,27.1275,27.2981,274000.0],["2007-02-14",27.2981,27.4918,27.229,27.312,437600.0],["2007-02-15",27.2244,27.6901,27.1736,27.6394,370800.0],["2007-02-16",27.6394,27.9714,27.2889,27.9483,311600.0],["2007-02-20",27.833,27.8515,27.4319,27.7362,336400.0],["2007-02-21",27.7362,28.4325,27.6716,28.2527,580000.0],["2007-02-22",28.8198,29.3686,27.9668,28.5893,1250800.0],["2007-02-23",28.4878,28.4878,28.082,28.3772,475800.0],["2007-02-26",28.4002,28.58,28.1189,28.3818,325200.0],["2007-02-27",28.1374,28.474,27.7685,28.0129,1091800.0],["2007-02-28",27.9575,28.1697,27.6163,27.6716,604600.0],["2007-03-01",27.5794,27.8146,26.6803,27.4918,635200.0],["2007-03-02",27.4872,27.4872,26.6895,26.7033,478400.0],["2007-03-05",26.4451,26.8785,26.3851,26.4589,546000.0],["2007-03-06",26.9754,27.6255,26.7909,27.3811,562000.0],["2007-03-07",27.3443,27.644,27.1321,27.2659,357200.0],["2007-03-08",27.4595,27.8653,27.3535,27.5103,367000.0],["2007-03-09",27.7823,27.8192,27.1921,27.6025,335400.0],["2007-03-12",27.5471,27.584,27.1921,27.335,334000.0],["2007-03-13",27.0445,27.1229,26.5465,26.5834,427000.0],["2007-03-14",26.5142,27.1045,26.1223,26.8094,407600.0],["2007-03-15",26.7448,26.8831,26.4589,26.6203,303400.0],["2007-03-16",26.6203,26.7771,26.3851,26.754,849800.0],["2007-03-19",27.0215,27.2474,26.9108,27.229,505800.0],["2007-03-20",27.1644,27.3027,26.505,27.1275,282600.0],["2007-03-21",27.1275,27.9944,26.9938,27.893,738600.0],["2007-03-22",27.9437,28.3495,27.7777,28.0498,516800.0],["2007-03-23",28.1512,28.4832,28.0129,28.165,314200.0],["2007-03-26",28.2527,28.3264,27.5195,27.9944,604000.0],["2007-03-27",27.8377,27.8377,27.3581,27.6394,382600.0],["2007-03-28",27.5794,27.5794,27.169,27.4503,796600.0],["2007-03-29",27.667,27.7178,27.2797,27.4826,320200.0],["2007-03-30",27.4549,27.6163,26.837,27.1967,526200.0],["2007-04-02",27.312,27.5287,27.2336,27.4457,230200.0],["2007-04-03",26.9292,27.169,26.3759,26.837,794000.0],["2007-04-04",26.9339,28.1235,26.9339,28.1005,1193000.0],["2007-04-05",28.1374,28.5478,28.0452,28.142,603800.0],["2007-04-09",28.142,28.5063,28.0867,28.4509,454400.0],["2007-04-10",28.4509,28.9213,28.4509,28.7922,361400.0],["2007-04-11",28.7922,28.7968,28.5017,28.6215,272000.0],["2007-04-12",28.6262,28.972,28.4002,28.9536,317400.0],["2007-04-13",28.9167,29.3271,28.8014,29.3271,923000.0],["2007-04-16",29.4423,29.802,29.2579,29.7236,439200.0],["2007-04-17",29.719,30.0602,29.7052,29.9542,383400.0],["2007-04-18",29.8804,29.8804,29.47,29.6637,268400.0],["2007-04-19",29.4193,29.8066,29.3271,29.6268,288400.0],["2007-04-20",30.2032,30.2723,29.7974,30.1432,297400.0],["2007-04-23",30.0372,30.0971,29.8527,29.9911,431400.0],["2007-04-24",30.0464,30.0464,29.7421,29.8343,456000.0],["2007-04-25",30.0695,30.5398,29.7467,30.3185,330800.0],["2007-04-26",29.9219,30.3092,29.0504,30.0095,708600.0],["2007-04-27",29.9957,30.1801,29.5991,29.719,420800.0],["2007-04-30",29.6959,29.6959,28.8613,28.9074,465000.0],["2007-05-01",28.9582,29.2809,28.806,29.2809,552800.0],["2007-05-02",29.3501,30.1386,29.3086,29.5484,454800.0],["2007-05-03",29.4838,29.5715,29.2579,29.5576,412600.0],["2007-05-04",29.5668,29.7098,29.3547,29.636,706400.0],["2007-05-07",29.6498,29.719,29.3547,29.4423,267200.0],["2007-05-08",29.7052,29.7052,28.8337,29.1242,644800.0],["2007-05-09",29.0273,29.8573,28.9904,29.6544,382000.0],["2007-05-10",29.5207,29.5253,28.9305,29.0734,544600.0],["2007-05-11",29.4101,29.696,29.1749,29.6821,270000.0],["2007-05-14",29.7144,29.7743,29.3086,29.3732,354000.0],["2007-05-15",29.3271,29.9403,28.7276,29.1564,562200.0],["2007-05-16",29.3962,29.6683,29.2348,29.6591,367000.0],["2007-05-17",29.6406,29.8343,29.2579,29.6083,338400.0],["2007-05-18",29.6083,29.7605,29.3455,29.4516,303000.0],["2007-05-21",29.3732,29.7928,29.2717,29.3824,471800.0],["2007-05-22",29.5069,29.7375,29.3363,29.696,672200.0],["2007-05-23",29.8066,29.8066,29.0458,29.0965,569000.0],["2007-05-24",29.0965,29.5576,28.9074,29.0504,680000.0],["2007-05-25",29.2256,29.3962,29.0734,29.2717,418000.0],["2007-05-29",29.4147,30.2862,29.4054,30.1801,1003000.0],["2007-05-30",29.9265,30.4937,29.7513,30.4752,552600.0],["2007-05-31",30.6551,30.8441,30.1248,30.2447,529800.0],["2007-06-01",30.4015,30.5213,29.9219,30.2032,1014800.0],["2007-06-04",30.0879,30.4015,30.028,30.36,267400.0],["2007-06-05",30.3599,30.5997,30.1893,30.4522,506200.0],["2007-06-06",30.2954,30.3876,29.8251,30.2355,501000.0],["2007-06-07",30.2355,30.2355,29.3455,29.3455,570400.0],["2007-06-08",29.3271,29.8712,29.2579,29.8251,281400.0],["2007-06-11",31.6188,32.8961,31.5312,32.3243,2471800.0],["2007-06-12",32.3243,32.8085,32.1583,32.4903,1333000.0],["2007-06-13",32.4903,33.099,32.3566,32.9745,710000.0],["2007-06-14",33.0621,33.3111,33.0621,33.2004,748800.0],["2007-06-15",33.8921,34.487,33.763,34.0489,1265600.0],["2007-06-18",34.2933,34.736,34.072,34.0812,915200.0],["2007-06-19",33.9936,34.0627,33.6523,33.7261,605600.0],["2007-06-20",33.7815,33.823,33.099,33.2327,756200.0],["2007-06-21",33.1682,33.7261,32.767,33.7261,587400.0],["2007-06-22",33.7261,34.0535,33.5232,33.7399,865200.0],["2007-06-25",33.74,34.1596,33.4679,33.5693,993800.0],["2007-06-26",33.7538,33.8091,33.016,33.0759,727600.0],["2007-06-27",32.8546,34.0258,32.6102,34.0258,700000.0],["2007-06-28",34.0996,34.1227,33.5878,33.5878,508000.0],["2007-06-29",33.7768,34.0258,33.4541,33.6155,597400.0],["2007-07-02",33.6846,34.3901,33.5924,34.3901,584400.0],["2007-07-03",34.4916,34.6253,34.2426,34.2841,156000.0],["2007-07-05",34.1918,34.3532,33.9013,34.344,361200.0],["2007-07-06",34.3071,34.925,33.929,34.6991,458200.0],["2007-07-09",34.7682,34.8374,34.0627,34.4501,731400.0],["2007-07-10",33.5878,33.6985,32.6932,32.7762,776100.0],["2007-07-11",32.7024,33.5417,32.435,33.4402,540900.0],["2007-07-12",33.7538,34.8789,33.7077,34.7959,645100.0],["2007-07-13",34.9342,35.4784,34.593,35.0172,422600.0],["2007-07-16",34.9988,35.6812,34.4454,34.8697,405700.0],["2007-07-17",34.9988,35.6351,34.9988,35.3308,421000.0],["2007-07-18",35.1463,35.3953,34.0397,34.842,479900.0],["2007-07-19",35.1371,35.4968,34.9158,35.0818,306200.0],["2007-07-20",35.008,35.008,32.9699,34.0581,732100.0],["2007-07-23",34.1042,34.3071,33.5509,33.6431,415300.0],["2007-07-24",33.2004,33.7261,32.518,32.7209,708500.0],["2007-07-25",33.2004,33.6062,32.2874,33.0344,732200.0],["2007-07-26",34.3532,34.676,32.5088,33.6615,960300.0],["2007-07-27",35.0449,35.3031,32.3704,32.5088,722700.0],["2007-07-30",32.6194,33.5324,31.9277,33.348,796500.0],["2007-07-31",33.6247,34.3348,32.7301,33.1082,901900.0],["2007-08-01",33.016,33.5417,31.9278,33.2927,879800.0],["2007-08-02",33.3572,34.0766,32.8777,33.4218,573300.0],["2007-08-03",33.3388,33.3664,30.5444,30.8118,1447500.0],["2007-08-06",30.8487,30.8487,28.1005,28.9858,1433900.0],["2007-08-07",28.6999,30.2493,28.3218,28.9213,1363600.0],["2007-08-08",28.8936,28.8936,26.9938,27.9898,2249500.0],["2007-08-09",27.4365,28.0083,24.9926,27.4826,3281100.0],["2007-08-10",27.4826,30.9871,26.754,29.4193,2401600.0],["2007-08-13",29.9818,31.5865,29.8712,30.4706,1243400.0],["2007-08-14",30.5721,30.9963,28.1005,28.1927,1224900.0],["2007-08-15",27.9898,29.0504,27.667,27.75,1096700.0],["2007-08-16",27.667,28.0636,25.4168,26.7264,1565400.0],["2007-08-17",26.7264,27.9898,25.8779,26.0255,1644400.0],["2007-08-20",26.0992,27.8238,25.9793,27.7777,911300.0],["2007-08-21",27.6578,28.1743,27.2059,27.6578,1058400.0],["2007-08-22",28.7645,30.6366,28.58,29.6498,1474400.0],["2007-08-23",30.0925,30.2308,28.9858,29.2256,839800.0],["2007-08-24",29.1887,30.1294,28.8844,30.0741,742300.0],["2007-08-27",29.6775,30.2032,29.5299,29.7697,441000.0],["2007-08-28",29.5484,29.5853,28.3495,28.3679,578800.0],["2007-08-29",28.4694,28.8844,27.5748,28.4325,924100.0],["2007-08-30",28.0544,29.0227,28.0544,28.497,462900.0],["2007-08-31",29.0319,29.078,28.4325,28.912,372700.0],["2007-09-04",28.8659,29.1242,28.2112,28.6815,530700.0],["2007-09-05",28.4509,28.5708,27.5748,27.6025,753300.0],["2007-09-06",27.6394,28.1189,27.1875,28.0267,624000.0],["2007-09-07",27.4641,27.667,26.6249,27.1137,574200.0],["2007-09-10",27.1875,27.2059,25.4168,25.8041,1104700.0],["2007-09-11",25.8226,26.256,25.1862,26.1177,917400.0],["2007-09-12",26.0716,27.4641,26.0255,27.169,912500.0],["2007-09-13",27.252,28.5893,26.9385,28.3126,1474900.0],["2007-09-14",27.9253,28.165,27.3904,27.8607,618600.0],["2007-09-17",27.833,27.9437,27.1414,27.6855,911800.0],["2007-09-18",27.7777,29.4377,27.3904,29.2902,1202300.0],["2007-09-19",29.6222,31.1254,29.6222,30.6551,1563600.0],["2007-09-20",30.7104,30.8303,29.3824,29.5761,855200.0],["2007-09-21",29.8527,30.8303,29.6314,30.1109,820100.0],["2007-09-24",30.4522,30.8211,28.6262,29.4101,752600.0],["2007-09-25",29.1057,29.4285,27.9714,28.2388,1183100.0],["2007-09-26",28.4878,29.1057,28.1835,28.9213,442600.0],["2007-09-27",28.995,29.1979,28.3218,28.7184,362500.0],["2007-09-28",28.8383,29.1426,28.2573,28.9213,541900.0],["2007-10-01",28.8659,29.3547,28.8659,29.0504,697900.0],["2007-10-02",29.1426,29.4654,28.6907,28.9213,584500.0],["2007-10-03",28.8659,28.9397,27.7777,28.0544,881800.0],["2007-10-04",28.1097,28.3126,27.0953,27.6025,1962400.0],["2007-10-05",27.9437,28.8106,27.9437,28.414,1108900.0],["2007-10-08",28.4417,28.8014,28.2019,28.5432,528500.0],["2007-10-09",28.497,28.5893,27.9806,28.2573,628900.0],["2007-10-10",28.2573,28.8291,28.1466,28.7092,809000.0],["2007-10-11",28.8844,29.6037,28.5339,29.0319,1021000.0],["2007-10-12",29.0965,30.1847,28.8291,29.9542,641900.0],["2007-10-15",29.9726,30.2862,28.8659,29.0873,734200.0],["2007-10-16",29.0688,29.1611,28.2942,28.3864,616700.0],["2007-10-17",29.0965,29.7513,27.8515,28.58,683400.0],["2007-10-18",28.5247,30.1386,28.0359,30.028,939000.0],["2007-10-19",29.9726,29.9911,28.1558,28.1558,1040600.0],["2007-10-22",27.9253,28.8291,27.7408,28.6631,811000.0],["2007-10-23",29.0688,29.4377,28.2573,29.0135,644000.0],["2007-10-24",28.7645,29.2348,27.9253,28.6999,1106500.0],["2007-10-25",31.8632,32.1122,30.028,31.2637,2549600.0],["2007-10-26",31.605,32.4719,30.3231,31.8079,1249200.0],["2007-10-29",32.0477,32.0569,31.4851,31.5128,880300.0],["2007-10-30",31.3744,31.7064,30.3138,30.4337,826500.0],["2007-10-31",30.7842,31.9831,30.5721,31.7525,934700.0],["2007-11-01",30.9502,31.1715,29.9726,29.9818,961500.0],["2007-11-02",30.3784,30.443,29.1611,29.5299,852800.0],["2007-11-05",29.6591,29.6591,28.2388,28.829,866100.0],["2007-11-06",29.2348,30.3968,29.1426,30.0372,922500.0],["2007-11-07",29.5484,29.6037,27.999,28.0267,984000.0],["2007-11-08",28.2388,28.248,26.6341,27.2428,1049200.0],["2007-11-09",26.6895,26.9292,26.0162,26.2837,1548900.0],["2007-11-12",26.588,26.588,25.3891,25.5275,945900.0],["2007-11-13",25.8226,26.3759,25.1862,26.3206,1046100.0],["2007-11-14",26.5142,26.9292,25.8041,25.9701,1065700.0],["2007-11-15",25.8226,26.0992,24.7436,25.2692,882700.0],["2007-11-16",25.4721,25.6012,24.7435,25.2323,996900.0],["2007-11-19",25.011,25.1309,22.5394,23.0374,1997800.0],["2007-11-20",23.0835,23.517,22.1521,22.7515,1469800.0],["2007-11-21",22.521,22.7792,22.0322,22.2627,726500.0],["2007-11-23",22.4841,23.185,22.3181,22.8438,228000.0],["2007-11-26",22.8253,22.853,21.691,21.691,672900.0],["2007-11-27",21.6264,22.8622,21.4788,22.8253,1592800.0],["2007-11-28",22.8253,24.6421,22.8253,24.4761,1541900.0],["2007-11-29",24.3378,24.6882,23.8951,24.2179,1049000.0],["2007-11-30",24.513,25.2415,24.2824,24.5683,1097600.0],["2007-12-03",24.1625,24.4484,23.6092,23.6184,864700.0],["2007-12-04",23.4432,24.7528,23.0559,23.8582,727900.0],["2007-12-05",24.43,25.1954,24.2548,25.0387,1042100.0],["2007-12-06",25.0387,25.8502,24.9741,25.8226,753500.0],["2007-12-07",25.9886,26.0531,25.1309,25.2231,536000.0],["2007-12-10",25.0848,25.4906,24.6052,25.3246,599800.0],["2007-12-11",25.26,25.3522,23.4616,23.7199,861200.0],["2007-12-12",24.0703,24.9096,23.517,23.8121,696800.0],["2007-12-13",23.4801,23.7014,23.0559,23.4248,997200.0],["2007-12-14",23.3602,24.0058,23.0466,23.5262,997700.0],["2007-12-17",23.3325,23.6553,22.6777,22.6777,957000.0],["2007-12-18",23.3049,23.6922,22.8345,23.5631,907400.0],["2007-12-19",23.517,23.683,22.604,22.7976,1090400.0],["2007-12-20",23.1665,23.5446,22.6409,23.4893,664000.0],["2007-12-21",23.9689,24.7343,23.7937,24.4484,1018100.0],["2007-12-24",24.4577,25.0202,24.4577,24.6237,257000.0],["2007-12-26",24.7067,24.8727,23.7568,23.9135,720100.0],["2007-12-27",23.9412,24.0242,23.0098,23.102,707100.0],["2007-12-28",23.102,23.517,22.5394,22.6316,638300.0],["2007-12-31",22.4841,22.5486,21.7186,21.7924,846600.0],["2008-01-02",21.8016,22.0875,20.7134,21.1192,1836600.0],["2008-01-03",21.2575,21.5157,20.7964,20.9439,1439300.0],["2008-01-04",20.7042,20.7042,18.9427,19.1087,1668500.0],["2008-01-07",19.2747,19.5514,18.2141,18.5,1872800.0],["2008-01-08",18.583,18.9611,17.753,17.836,1983800.0],["2008-01-09",17.8914,18.8136,17.7253,18.7214,1982100.0],["2008-01-10",18.4816,19.5237,18.3525,19.1179,1626300.0],["2008-01-11",19.0073,19.2194,18.7121,18.832,942900.0],["2008-01-14",18.9704,19.3577,18.4724,19.2009,817600.0],["2008-01-15",18.7214,18.9704,18.2234,18.6291,1001600.0],["2008-01-16",18.5369,19.1179,18.1588,18.7767,1222500.0],["2008-01-17",19.0165,19.0165,16.8308,17.0982,2923200.0],["2008-01-18",17.4763,18.9058,17.2089,18.3248,2799900.0],["2008-01-22",17.5686,19.3669,17.2919,18.6845,1870000.0],["2008-01-23",18.2141,18.5093,16.8769,18.4724,2085300.0],["2008-01-24",18.7214,19.5329,18.6199,18.9796,969300.0],["2008-01-25",19.2286,19.3577,18.0942,18.2418,821700.0],["2008-01-28",18.168,19.7174,17.7991,19.6251,1328900.0],["2008-01-29",19.7174,20.0033,19.164,19.3669,787300.0],["2008-01-30",19.3669,19.9295,18.7859,18.9427,703900.0],["2008-01-31",18.4908,20.6765,18.4447,20.1969,1197000.0],["2008-02-01",20.4275,21.2483,20.243,21.0731,844100.0],["2008-02-04",21.0546,21.1376,19.9664,20.0309,933100.0],["2008-02-05",19.828,20.1508,19.2655,19.3024,937700.0],["2008-02-06",19.4223,19.8373,18.8505,18.9519,770500.0],["2008-02-07",18.8781,19.413,18.4908,19.0718,783400.0],["2008-02-08",18.9888,19.8373,18.8044,19.0718,677400.0],["2008-02-11",19.1179,19.9571,18.915,19.7266,707800.0],["2008-02-12",19.8557,20.2246,19.5053,19.911,710100.0],["2008-02-13",20.0586,20.575,19.7819,20.492,687100.0],["2008-02-14",20.5013,20.7042,20.3814,20.5197,1162600.0],["2008-02-15",20.4183,20.6857,19.911,19.9572,1527700.0],["2008-02-19",20.3445,20.7503,20.2246,20.3814,965900.0],["2008-02-20",20.1785,21.2206,20.1139,20.9439,810600.0],["2008-02-21",22.355,23.7752,21.9307,22.3181,2629600.0],["2008-02-22",22.3919,22.4472,21.7186,22.1244,1478000.0],["2008-02-25",22.1705,23.2772,21.8201,22.9913,1610000.0],["2008-02-26",22.9913,23.8674,22.6409,23.3879,1645900.0],["2008-02-27",23.2034,23.5723,22.4564,22.853,1374500.0],["2008-02-28",22.7239,23.1573,22.1429,22.5763,1178200.0],["2008-02-29",22.3365,22.5947,21.8754,22.2166,1312300.0],["2008-03-03",22.189,22.7054,21.857,22.5486,1113900.0],["2008-03-04",22.272,22.4933,21.3958,21.8846,1091500.0],["2008-03-05",21.9676,22.3089,21.3682,21.8385,1080000.0],["2008-03-06",21.6725,22.0506,20.6119,20.6857,1866100.0],["2008-03-07",20.4921,21.2022,20.2246,20.8702,1356200.0],["2008-03-10",20.9716,20.9716,19.4315,19.5422,1831000.0],["2008-03-11",20.1324,20.9439,19.6805,20.9071,1839900.0],["2008-03-12",20.7042,21.1837,20.3168,20.5105,954400.0],["2008-03-13",20.3168,21.7555,20.2523,21.7555,1300800.0],["2008-03-14",21.9861,22.1428,20.2707,20.7042,1032600.0],["2008-03-17",20.0771,20.9532,19.8004,20.5289,1001000.0],["2008-03-18",20.9808,21.4788,20.3261,21.4327,763400.0],["2008-03-19",21.5526,22.023,20.7872,20.8517,1094000.0],["2008-03-20",20.9347,22.6316,20.7503,21.4512,1498700.0],["2008-03-24",21.5803,22.7331,21.525,22.3826,985400.0],["2008-03-25",22.3365,22.3826,21.4143,21.8385,1263600.0],["2008-03-26",21.4051,21.6172,20.7595,21.276,1037500.0],["2008-03-27",21.3405,21.5711,20.7687,20.8517,905600.0],["2008-03-28",20.7872,20.9993,20.4275,20.5382,1326800.0],["2008-03-31",20.5474,20.6212,20.0494,20.4828,721200.0],["2008-04-01",20.8702,21.7463,20.7042,21.5803,1311900.0],["2008-04-02",21.6172,21.8754,21.1561,21.359,1000000.0],["2008-04-03",21.2022,22.2351,21.0362,21.8201,871800.0],["2008-04-04",21.7555,21.9584,21.2391,21.7463,871900.0],["2008-04-07",22.1336,22.355,21.5157,21.7832,632200.0],["2008-04-08",21.6541,22.272,20.9716,22.2074,910000.0],["2008-04-09",22.2996,22.2996,21.0731,21.2391,757200.0],["2008-04-10",21.1284,22.0967,20.9993,21.94,608400.0],["2008-04-11",21.6356,21.7186,21.0546,21.359,801400.0],["2008-04-14",21.3221,21.8293,21.193,21.4973,720500.0],["2008-04-15",21.6817,22.0967,21.3682,21.9492,698400.0],["2008-04-16",22.1336,23.766,22.0875,23.7014,1241800.0],["2008-04-17",23.5446,24.2917,23.2588,23.8859,849900.0],["2008-04-18",24.2916,24.8911,24.2916,24.6698,1006100.0],["2008-04-21",24.5222,24.5222,23.7383,24.0519,908200.0],["2008-04-22",23.766,23.9689,23.1573,23.5354,586100.0],["2008-04-23",23.6922,23.7568,23.1112,23.5077,610400.0],["2008-04-24",24.5499,24.7159,23.517,23.7568,2147700.0],["2008-04-25",22.8991,23.9228,22.4287,23.7199,1310500.0],["2008-04-28",23.7199,23.8674,23.0651,23.5077,895600.0],["2008-04-29",23.517,23.5631,23.2034,23.4155,786100.0],["2008-04-30",23.6922,23.7844,22.9729,23.1112,661300.0],["2008-05-01",23.1573,24.264,23.0097,24.0795,1004300.0],["2008-05-02",24.1625,24.4577,23.7106,23.9504,692000.0],["2008-05-05",24.0058,24.347,23.6276,23.8951,642500.0],["2008-05-06",23.7752,24.7343,23.3879,24.4761,1009300.0],["2008-05-07",24.5407,24.6698,23.9873,24.1164,588800.0],["2008-05-08",24.4023,24.4577,23.7383,24.015,379900.0],["2008-05-09",23.932,24.1994,23.6276,23.9689,358900.0],["2008-05-12",24.0242,24.3931,23.3786,24.2917,343300.0],["2008-05-13",24.4761,24.8266,24.2824,24.7159,512700.0],["2008-05-14",24.7067,25.1678,24.6421,24.8911,513000.0],["2008-05-15",24.9464,25.2877,24.596,25.1678,345300.0],["2008-05-16",25.2969,25.8226,24.8265,25.1862,423800.0],["2008-05-19",25.1862,25.6658,24.8542,25.3799,612900.0],["2008-05-20",25.177,25.6105,24.9557,25.5551,530800.0],["2008-05-21",25.7027,27.0952,25.4444,25.675,1196300.0],["2008-05-22",25.675,26.3851,25.6012,26.3851,801100.0],["2008-05-23",26.09,26.1638,25.3891,25.7672,559400.0],["2008-05-27",25.5736,26.0162,25.2323,25.9609,562400.0],["2008-05-28",26.5511,27.335,26.5511,27.2336,1107100.0],["2008-05-29",27.2428,27.4918,26.8462,27.0584,581700.0],["2008-05-30",27.1414,27.2981,26.8924,27.0676,805100.0],["2008-06-02",27.0307,27.0491,26.0531,26.5235,1122500.0],["2008-06-03",26.7448,26.7817,25.6473,26.2652,848400.0],["2008-06-04",26.173,26.9938,25.7672,26.2468,505700.0],["2008-06-05",26.3759,27.5656,26.2929,27.5656,729900.0],["2008-06-06",27.0215,27.2889,26.3851,26.7264,966000.0],["2008-06-09",26.9385,27.086,25.8226,26.1269,781900.0],["2008-06-10",25.9793,26.2283,25.4629,25.6197,632400.0],["2008-06-11",25.592,25.592,24.4577,24.7251,986300.0],["2008-06-12",24.8819,25.841,24.8819,25.1678,787600.0],["2008-06-13",25.5367,26.1638,25.3061,25.758,795000.0],["2008-06-16",25.7027,26.2745,25.6012,25.9609,740600.0],["2008-06-17",26.1269,26.3575,25.5182,25.6658,492300.0],["2008-06-18",25.5736,26.1546,25.3891,25.7949,402800.0],["2008-06-19",25.8226,26.8739,25.7765,26.671,789200.0],["2008-06-20",26.505,26.5235,25.3799,26.1638,1025500.0],["2008-06-23",26.2837,26.6434,25.8318,26.2007,596400.0],["2008-06-24",25.0294,26.09,25.0294,25.592,851000.0],["2008-06-25",27.1321,27.4918,25.7211,25.9701,1852500.0],["2008-06-26",25.7303,25.9609,25.2323,25.4629,987200.0],["2008-06-27",25.26,26.007,24.8634,25.6842,1917300.0],["2008-06-30",25.6935,26.3759,25.5459,26.3114,850400.0],["2008-07-01",25.8226,26.3667,25.0663,25.8871,1157400.0],["2008-07-02",25.8226,26.0162,23.7752,23.9135,1771500.0],["2008-07-03",23.9873,24.347,23.2864,23.4616,785300.0],["2008-07-07",23.6461,24.1072,23.0559,23.5815,1003900.0],["2008-07-08",23.517,24.1349,23.102,24.0334,1187800.0],["2008-07-09",24.0703,24.2548,23.3879,23.4709,1275000.0],["2008-07-10",22.9083,24.2087,22.9083,23.766,1138900.0],["2008-07-11",23.5723,24.2271,23.2956,23.8213,1273900.0],["2008-07-14",24.1625,24.2087,23.517,23.7752,686600.0],["2008-07-15",23.517,24.1072,23.0559,23.6184,1215500.0],["2008-07-16",23.8029,24.3654,23.4709,24.3654,814800.0],["2008-07-17",24.43,24.9372,24.1441,24.6605,1064900.0],["2008-07-18",24.6974,24.9003,24.3562,24.762,1075100.0],["2008-07-21",24.9557,24.9557,24.5407,24.8266,568900.0],["2008-07-22",24.7435,25.26,24.5591,25.1678,1033100.0],["2008-07-23",25.1954,25.8502,25.1309,25.4352,744400.0],["2008-07-24",25.4537,25.7303,24.4484,24.6329,861900.0],["2008-07-25",24.928,25.6012,24.6974,25.5367,685300.0],["2008-07-28",25.3338,25.6566,24.5591,25.3246,957400.0],["2008-07-29",26.4958,28.7737,26.422,28.6354,2885600.0],["2008-07-30",29.1611,30.36,27.999,28.8014,1404000.0],["2008-07-31",28.995,28.995,27.5379,27.7777,1052500.0],["2008-08-01",27.8607,28.4694,27.3166,27.9806,794700.0],["2008-08-04",28.1374,28.2757,27.252,27.3904,599800.0],["2008-08-05",28.0728,28.6815,27.1414,27.667,675100.0],["2008-08-06",27.667,28.58,27.5379,28.414,621100.0],["2008-08-07",28.1282,28.4048,26.9108,28.0636,670600.0],["2008-08-08",28.0267,29.0319,27.8976,28.8567,450300.0],["2008-08-11",28.9582,30.0741,28.8659,29.1426,1231600.0],["2008-08-12",29.0781,29.1426,28.3587,28.6815,1198400.0],["2008-08-13",28.6723,30.1755,28.5893,29.9542,1347600.0],["2008-08-14",29.7605,30.941,29.1887,30.7473,5334800.0],["2008-08-15",31.0332,31.3375,30.4061,30.7473,806600.0],["2008-08-18",31.1623,31.2638,30.0741,30.4799,827200.0],["2008-08-19",30.0648,30.9133,29.9173,30.1755,915500.0],["2008-08-20",29.9265,30.8949,29.9173,30.8764,868100.0],["2008-08-21",30.526,30.9133,30.1663,30.3968,960900.0],["2008-08-22",30.5905,30.8672,30.3231,30.5813,1157000.0],["2008-08-25",30.2401,30.5813,29.4193,29.8804,892200.0],["2008-08-26",29.7144,30.3692,29.4562,29.7882,641500.0],["2008-08-27",29.7421,30.6551,29.6867,30.6274,712400.0],["2008-08-28",30.6735,32.103,30.6735,31.8816,810800.0],["2008-08-29",31.688,32.0108,31.2545,31.4205,504000.0],["2008-09-02",32.0292,33.2466,31.356,31.8263,1008300.0],["2008-09-03",31.8448,32.601,31.4482,31.937,1311300.0],["2008-09-04",31.7064,32.2874,29.576,29.7052,1472100.0],["2008-09-05",29.5668,29.6683,27.3535,29.0043,1440300.0],["2008-09-08",29.7052,30.6274,28.0175,28.8567,1709200.0],["2008-09-09",28.5708,28.9489,26.1361,26.6526,1325700.0],["2008-09-10",26.7171,27.833,26.6249,27.5379,882200.0],["2008-09-11",27.0307,28.0083,26.3114,27.916,838400.0],["2008-09-12",27.6763,28.3587,27.3535,27.6394,769900.0],["2008-09-15",26.6802,27.8238,25.4168,25.7303,1328600.0],["2008-09-16",24.9833,27.1229,24.4392,26.4866,1979200.0],["2008-09-17",26.0439,26.4128,23.6645,23.7199,1737300.0],["2008-09-18",23.9873,26.2007,23.4709,25.6381,2217700.0],["2008-09-19",25.8318,27.7224,24.9833,27.003,2464100.0],["2008-09-22",26.7909,27.3442,25.6197,25.7765,1047900.0],["2008-09-23",25.8318,26.671,24.9926,25.4537,1132600.0],["2008-09-24",25.26,25.6289,24.9188,25.1124,765300.0],["2008-09-25",25.343,26.5604,24.9557,26.4128,801800.0],["2008-09-26",25.8133,25.8779,24.7897,25.6566,1035800.0],["2008-09-29",25.0663,25.1032,22.3365,22.6685,1380400.0],["2008-09-30",22.77,24.6513,22.6593,24.2732,914800.0],["2008-10-01",24.0519,24.4115,23.4985,24.0334,926200.0],["2008-10-02",23.8305,23.9965,21.5065,21.6448,1084400.0],["2008-10-03",22.0322,23.351,20.9439,21.0085,971300.0],["2008-10-06",20.3353,20.4367,17.0245,20.0863,1752400.0],["2008-10-07",20.4552,20.6857,18.4908,18.8136,2984000.0],["2008-10-08",17.8545,19.6067,17.4856,18.3801,2341300.0],["2008-10-09",18.4908,19.0073,16.7478,16.9046,1426300.0],["2008-10-10",15.5581,17.0613,14.4422,16.5264,4446900.0],["2008-10-13",17.2273,19.1548,16.9507,19.1548,1362300.0],["2008-10-14",20.0402,20.7226,18.6568,19.2839,2671900.0],["2008-10-15",18.8597,19.0903,16.7109,16.757,1376600.0],["2008-10-16",16.8308,17.9651,15.6964,17.7899,2020600.0],["2008-10-17",16.9783,19.7727,16.9138,18.251,1532000.0],["2008-10-20",18.4539,18.7029,16.9691,18.3248,1236600.0],["2008-10-21",19.3577,19.3577,17.9836,18.1404,1111900.0],["2008-10-22",18.0389,18.0389,15.2076,15.9362,1964000.0],["2008-10-23",16.9507,16.9507,14.6174,15.7241,1960500.0],["2008-10-24",13.7229,15.4567,13.437,15.0601,1369300.0],["2008-10-27",14.7281,15.5028,14.5344,14.5344,1311300.0],["2008-10-28",14.6082,15.6042,13.4001,15.595,1771800.0],["2008-10-29",15.7149,15.7794,14.7742,14.8849,1771300.0],["2008-10-30",15.512,16.425,15.0601,16.3143,1310300.0],["2008-10-31",16.1576,16.7386,15.5858,16.3881,1016500.0],["2008-11-03",16.3604,16.923,15.761,16.2129,1001400.0],["2008-11-04",16.4803,16.9046,16.0192,16.6002,1399900.0],["2008-11-05",16.2959,16.6463,15.4013,15.4659,929100.0],["2008-11-06",15.3183,15.8901,14.8664,15.0601,1201700.0],["2008-11-07",15.2722,15.4935,14.7096,15.0048,691000.0],["2008-11-10",15.5304,15.5581,14.7926,14.9402,684700.0],["2008-11-11",14.7742,14.8664,13.8889,14.0087,1587100.0],["2008-11-12",13.686,13.7874,12.4963,12.5701,1450300.0],["2008-11-13",12.5701,13.9811,11.8415,13.935,2334900.0],["2008-11-14",13.5753,14.0364,12.6899,12.7268,843700.0],["2008-11-17",12.2012,13.1511,12.0813,12.5239,920000.0],["2008-11-18",12.5516,13.1511,11.9983,12.6899,963600.0],["2008-11-19",12.6438,13.0312,11.4726,11.4818,966400.0],["2008-11-20",11.2974,11.823,10.3014,10.4028,1230800.0],["2008-11-21",10.661,11.4726,10.3382,11.4357,1351600.0],["2008-11-24",11.5925,12.8006,11.159,12.4871,1263100.0],["2008-11-25",12.7176,13.1234,12.2657,13.0312,977900.0],["2008-11-26",12.6807,14.5529,12.6531,14.1563,1070000.0],["2008-11-28",13.8427,14.6082,13.7874,14.5436,335600.0],["2008-12-01",14.3684,14.4237,12.4409,12.5424,1020300.0],["2008-12-02",12.8836,13.8612,12.5885,13.7966,1184300.0],["2008-12-03",13.4001,15.3644,13.2986,14.8572,1529900.0],["2008-12-04",14.6174,15.9085,14.3039,14.599,1270700.0],["2008-12-05",14.3407,15.8901,14.1932,15.8532,839300.0],["2008-12-08",16.4065,19.3116,16.1391,18.915,2174900.0],["2008-12-09",18.6937,19.3577,18.0758,18.7121,1464800.0],["2008-12-10",19.3392,20.2892,19.0902,20.1047,1620200.0],["2008-12-11",19.9203,19.9203,17.4026,17.7991,1374600.0],["2008-12-12",17.1812,19.6805,16.7939,19.4591,1323000.0],["2008-12-15",19.6989,20.2523,18.4447,18.9427,1089400.0],["2008-12-16",19.3854,20.3445,19.1733,20.3261,1008800.0],["2008-12-17",20.1047,21.2298,19.4776,20.2615,1339100.0],["2008-12-18",20.6949,20.7134,18.6937,19.1087,1368900.0],["2008-12-19",19.5145,19.9018,18.4908,19.1271,1619700.0],["2008-12-22",19.2747,19.2747,17.5778,18.5646,1018500.0],["2008-12-23",18.832,19.3393,18.2602,18.6476,817000.0],["2008-12-24",18.8597,19.0995,18.5369,18.8689,298300.0],["2008-12-26",19.0073,19.3577,18.6937,19.33,445500.0],["2008-12-29",19.33,19.4499,18.5185,18.832,830300.0],["2008-12-30",19.1087,19.9664,18.6291,19.9295,925800.0],["2008-12-31",19.9018,21.1099,19.6989,20.6857,1026900.0],["2009-01-02",21.2298,21.5987,19.9664,21.3682,701500.0],["2009-01-05",21.4143,21.8016,19.828,20.6949,1279900.0],["2009-01-06",20.8886,21.5987,20.5474,21.2298,841700.0],["2009-01-07",21.1099,21.4143,20.1969,20.4459,1287400.0],["2009-01-08",19.2931,19.2931,17.2458,19.1733,1839600.0],["2009-01-09",19.2286,19.3669,18.002,18.4631,1074000.0],["2009-01-12",18.3801,18.8228,16.8584,17.2642,1479300.0],["2009-01-13",17.1536,18.5461,17.1536,18.2787,1633800.0],["2009-01-14",17.7899,18.2141,17.4763,17.836,1271200.0],["2009-01-15",17.5593,19.3854,17.0521,18.8044,1201700.0],["2009-01-16",19.0718,19.6436,18.3525,19.3116,1302200.0],["2009-01-20",19.3577,19.3577,17.7438,17.8821,1042600.0],["2009-01-21",18.3248,19.3577,17.9006,19.3208,954900.0],["2009-01-22",18.6937,19.2563,17.8914,18.6291,1044500.0],["2009-01-23",17.9559,19.6989,17.6792,19.1087,820100.0],["2009-01-26",19.164,20.2338,18.8597,19.3485,562600.0],["2009-01-27",19.5329,20.0494,19.4223,19.7174,533400.0],["2009-01-28",20.1416,20.6212,19.6251,20.3722,1585100.0],["2009-01-29",19.994,20.1232,19.4038,19.7635,1326800.0],["2009-01-30",19.9295,19.9387,18.6568,18.9888,1027200.0],["2009-02-02",18.6937,19.413,18.4447,19.2102,825600.0],["2009-02-03",19.4868,19.9664,19.0534,19.7174,736600.0],["2009-02-04",19.7911,20.4828,19.5329,19.662,761600.0],["2009-02-05",19.5237,20.0494,19.1364,19.5975,871600.0],["2009-02-06",19.6252,20.8702,19.5145,20.7318,892100.0],["2009-02-09",20.6765,21.0454,20.5013,20.8056,573800.0],["2009-02-10",21.1561,21.2206,19.496,19.6344,683800.0],["2009-02-11",19.828,20.3076,19.5329,19.9848,705800.0],["2009-02-12",19.6159,19.6159,18.4908,19.4038,772700.0],["2009-02-13",19.5053,19.8741,19.247,19.3854,698700.0],["2009-02-17",19.1364,19.1364,17.2642,17.5225,984500.0],["2009-02-18",17.8176,17.8637,16.9599,17.3657,775700.0],["2009-02-19",17.6977,17.8452,16.8031,16.8953,1063400.0],["2009-02-20",16.2221,17.8452,16.2221,17.4579,1492000.0],["2009-02-23",17.7069,17.8637,16.2498,16.3051,1061100.0],["2009-02-24",15.2169,17.1443,15.2169,17.0706,1238200.0],["2009-02-25",16.9046,17.0798,15.8624,16.176,1252100.0],["2009-02-26",16.1944,16.3697,13.8335,14.433,3106600.0],["2009-02-27",14.0917,14.8941,13.7229,14.2116,2019100.0],["2009-03-02",13.852,13.9534,12.9021,12.9758,1206500.0],["2009-03-03",12.7637,13.5015,12.6899,13.0957,1608900.0],["2009-03-04",13.4554,14.267,13.2986,13.8981,1033700.0],["2009-03-05",13.5292,13.8981,12.9113,12.9851,1021200.0],["2009-03-06",13.2248,13.4093,12.7545,13.1972,980200.0],["2009-03-09",12.9758,13.2248,12.3948,12.5055,1521400.0],["2009-03-10",12.8928,13.5476,12.8283,13.5107,1878900.0],["2009-03-11",13.5937,13.935,13.0681,13.271,1874600.0],["2009-03-12",13.2525,14.9679,13.1326,14.8941,1478300.0],["2009-03-13",14.9494,15.1431,14.2393,14.599,744400.0],["2009-03-16",14.8295,14.9402,14.1471,14.2024,1292600.0],["2009-03-17",14.1471,14.4883,13.6675,14.4883,1005000.0],["2009-03-18",14.3223,15.2814,14.0272,14.9679,993200.0],["2009-03-19",14.9494,15.2722,14.7834,14.8295,407900.0],["2009-03-20",14.9218,14.9218,13.5107,13.6306,1408000.0],["2009-03-23",13.9534,14.9955,13.7966,14.9955,769300.0],["2009-03-24",14.7465,14.9955,14.2485,14.6728,986000.0],["2009-03-25",14.599,16.093,14.599,15.7057,1304400.0],["2009-03-26",16.01,17.2273,15.6964,17.1536,1698000.0],["2009-03-27",16.7386,17.0337,16.1391,16.3789,1610700.0],["2009-03-30",16.1299,16.1299,15.263,15.5673,729500.0],["2009-03-31",15.678,16.3697,15.5858,15.8348,886500.0],["2009-04-01",15.5028,16.0745,15.2169,15.9639,799400.0],["2009-04-02",16.4803,17.2642,16.3973,16.7478,1154800.0],["2009-04-03",16.7662,17.504,16.757,17.4856,820400.0],["2009-04-06",17.2458,17.3103,16.5725,16.9783,736800.0],["2009-04-07",16.6555,16.9138,16.1668,16.4619,827700.0],["2009-04-08",16.4896,16.9415,16.2959,16.5633,616200.0],["2009-04-09",17.2181,17.5225,17.0152,17.5132,982600.0],["2009-04-13",17.2735,17.421,16.8492,17.1536,1057000.0],["2009-04-14",16.7478,16.9415,16.0561,16.1852,1463000.0],["2009-04-15",16.1022,16.7478,16.01,16.7109,617900.0],["2009-04-16",16.9322,17.5409,16.6556,17.2919,1426300.0],["2009-04-17",17.255,18.1957,17.2458,17.9467,740400.0],["2009-04-20",17.4671,17.4671,16.6002,16.7847,601700.0],["2009-04-21",16.6463,17.006,16.3881,16.8492,687900.0],["2009-04-22",16.2774,17.6608,16.259,17.2089,847800.0],["2009-04-23",17.1812,17.4487,16.7386,17.2366,1096600.0],["2009-04-24",17.5225,18.168,17.3011,17.919,761300.0],["2009-04-27",17.4948,18.1588,17.172,17.8452,951300.0],["2009-04-28",17.7438,19.2101,17.6147,19.0349,1776400.0],["2009-04-29",19.1087,20.6304,18.915,20.3814,1492300.0],["2009-04-30",20.2984,20.6765,19.1087,19.1733,1482400.0],["2009-05-01",19.1917,19.247,18.4355,18.7859,1004000.0],["2009-05-04",19.1271,19.9387,18.9427,19.6897,703400.0],["2009-05-05",19.6436,20.0494,19.3485,20.0033,903200.0],["2009-05-06",20.1785,20.3629,19.5053,20.3445,1067000.0],["2009-05-07",20.6304,20.7503,19.2378,19.5698,853400.0],["2009-05-08",20.3261,20.9716,19.7912,20.9532,1201500.0],["2009-05-11",20.4736,20.8609,20.1969,20.5843,1147900.0],["2009-05-12",20.7042,21.1653,20.1969,20.5289,788800.0],["2009-05-13",19.5975,19.8373,18.4447,18.7214,1337300.0],["2009-05-14",18.7675,19.9387,18.7675,19.4591,948400.0],["2009-05-15",19.3946,20.077,19.2101,19.4684,723700.0],["2009-05-18",19.7266,20.8241,19.5514,20.7779,868100.0],["2009-05-19",20.7872,20.9716,20.2523,20.5013,701500.0],["2009-05-20",20.6488,21.6448,20.2799,20.3353,724400.0],["2009-05-21",19.745,20.077,19.3208,19.8096,759800.0],["2009-05-22",19.9018,20.077,19.3577,19.4407,550300.0],["2009-05-26",19.2286,20.1785,19.1456,20.0402,1410300.0],["2009-05-27",20.0402,20.7595,19.745,20.2062,669000.0],["2009-05-28",20.4736,20.7503,19.7174,20.1232,725600.0],["2009-05-29",20.1508,20.7318,20.0309,20.7226,504800.0],["2009-06-01",21.1468,21.9031,20.9439,21.5342,910300.0],["2009-06-02",21.4604,21.4973,21.1468,21.3128,869400.0],["2009-06-03",20.8425,21.4512,20.4459,20.6212,747200.0],["2009-06-04",20.8333,21.2206,20.4275,21.1837,570400.0],["2009-06-05",21.4881,21.6264,20.9532,21.1099,610500.0],["2009-06-08",21.1007,21.1192,20.3814,20.8241,492900.0],["2009-06-09",20.9071,21.2575,20.8978,21.0362,331400.0],["2009-06-10",21.4235,21.4235,20.6027,21.1468,410900.0],["2009-06-11",21.2206,21.2206,19.9387,19.9756,801600.0],["2009-06-12",19.911,19.9664,19.247,19.7174,586600.0],["2009-06-15",19.2194,19.3669,18.9704,19.2009,458200.0],["2009-06-16",19.4868,19.6713,18.7121,18.832,364100.0],["2009-06-17",18.8505,18.8505,18.1496,18.4078,600200.0],["2009-06-18",18.4262,18.8597,17.9836,18.6752,572900.0],["2009-06-19",19.0718,19.3393,18.2787,18.5,810100.0],["2009-06-22",18.251,18.2787,17.4671,17.5132,842000.0],["2009-06-23",17.8452,18.0942,17.5317,17.836,655800.0],["2009-06-24",17.9836,18.8597,17.8268,18.0389,638100.0],["2009-06-25",17.9744,18.8966,17.919,18.8228,584600.0],["2009-06-26",18.7398,18.9611,18.4631,18.4816,482600.0],["2009-06-29",18.5092,18.5277,17.8268,18.2326,574300.0],["2009-06-30",18.2971,18.9796,18.2602,18.5554,997600.0],["2009-07-01",18.915,19.6159,18.7951,19.164,620100.0],["2009-07-02",18.8136,18.8136,18.0205,18.0205,533300.0],["2009-07-06",17.8637,18.0205,17.3103,17.7253,496700.0],["2009-07-07",17.7253,17.8452,17.1536,17.2089,743200.0],["2009-07-08",17.2642,17.2642,16.5172,16.757,728900.0],["2009-07-09",16.9507,17.2089,16.84,17.0521,350900.0],["2009-07-10",16.8861,17.1536,16.7386,17.006,414800.0],["2009-07-13",16.8216,17.2181,16.4896,17.2089,566400.0],["2009-07-14",17.172,17.5593,17.1167,17.5225,585300.0],["2009-07-15",17.7807,18.1496,17.6331,18.1219,455400.0],["2009-07-16",18.0573,18.7859,18.0297,18.6937,430700.0],["2009-07-17",18.749,18.7767,18.2787,18.3894,548100.0],["2009-07-20",18.4539,18.8505,18.3248,18.5923,427100.0],["2009-07-21",18.7675,19.3854,18.7121,19.3761,874600.0],["2009-07-22",19.3946,19.6528,19.0903,19.33,533100.0],["2009-07-23",19.413,20.2707,19.2194,20.243,428800.0],["2009-07-24",20.0586,20.4183,19.8742,20.3906,434800.0],["2009-07-27",20.4091,20.4921,20.0402,20.4183,382100.0],["2009-07-28",20.2523,20.4828,19.9756,20.1785,475900.0],["2009-07-29",20.0863,20.0863,19.6436,19.8004,391800.0],["2009-07-30",21.2114,22.2535,20.7779,22.2351,1557100.0],["2009-07-31",22.3089,22.9913,22.1797,22.2443,819100.0],["2009-08-03",22.7423,23.8029,22.3642,23.3602,1085700.0],["2009-08-04",23.2126,23.7475,22.9175,23.6,659200.0],["2009-08-05",23.3879,23.6922,22.7146,22.9821,825500.0],["2009-08-06",23.0835,23.1204,22.3642,22.4564,673400.0],["2009-08-07",22.9636,23.3694,22.77,23.1757,540100.0],["2009-08-10",23.0466,23.0928,22.5579,22.8069,360300.0],["2009-08-11",22.7331,22.8253,22.2535,22.2996,307700.0],["2009-08-12",22.3919,23.4432,22.3181,23.0928,456400.0],["2009-08-13",22.8253,23.2126,22.687,22.8991,314300.0],["2009-08-14",22.8622,22.8622,21.9769,22.3273,344100.0],["2009-08-17",21.691,22.4564,21.5526,21.9307,463400.0],["2009-08-18",21.9307,22.2904,21.6909,22.1797,370600.0],["2009-08-19",21.6172,22.1429,21.5618,22.0783,238400.0],["2009-08-20",22.0783,22.9821,22.0414,22.8714,410300.0],["2009-08-21",23.0743,23.4432,22.9083,22.9636,582900.0],["2009-08-24",23.102,23.4524,22.8069,22.9821,331800.0],["2009-08-25",22.3918,23.5908,22.3918,23.1389,281600.0],["2009-08-26",23.1573,23.1573,22.4195,22.6316,267500.0],["2009-08-27",22.5947,22.6409,21.8477,22.2166,362400.0],["2009-08-28",22.438,22.5579,21.7647,22.1613,250100.0],["2009-08-31",21.8477,21.8754,21.1837,21.3682,341300.0],["2009-09-01",21.2667,21.7371,20.6119,20.7411,563500.0],["2009-09-02",20.7318,20.9347,20.3445,20.5935,236000.0],["2009-09-03",20.7411,21.1192,20.3998,21.1007,240400.0],["2009-09-04",21.0269,21.5803,20.9624,21.5157,259900.0],["2009-09-08",21.8108,22.0137,21.3128,21.9768,392500.0],["2009-09-09",22.0229,23.0282,21.7647,22.8714,564500.0],["2009-09-10",22.8437,23.4985,22.8437,23.434,330600.0],["2009-09-11",23.5446,23.6645,23.1757,23.5077,487300.0],["2009-09-14",23.2219,23.6738,23.0835,23.434,297500.0],["2009-09-15",23.3049,23.6461,23.1389,23.6092,250200.0],["2009-09-16",23.6461,23.8121,23.2956,23.8121,283700.0],["2009-09-17",23.8121,24.2732,23.5631,24.0703,420000.0],["2009-09-18",24.2087,24.3285,23.7014,24.015,551000.0],["2009-09-21",23.6276,23.8951,23.4616,23.6092,321200.0],["2009-09-22",23.9412,23.9689,23.2034,23.3879,280700.0],["2009-09-23",23.4985,23.766,23.2495,23.2495,387500.0],["2009-09-24",23.3418,23.3694,22.604,22.7607,378000.0],["2009-09-25",22.7054,23.0651,22.4749,22.6409,288700.0],["2009-09-28",22.6501,23.2495,22.4933,23.1296,346000.0],["2009-09-29",23.0835,23.6184,22.9267,23.5815,359100.0],["2009-09-30",23.6738,23.9043,22.9175,23.351,435100.0],["2009-10-01",23.1757,23.2956,22.2812,22.3642,438400.0],["2009-10-02",22.1336,22.5579,21.9953,22.0783,311800.0],["2009-10-05",22.189,23.4155,21.9123,22.0414,516300.0],["2009-10-06",22.1982,23.0928,22.1982,22.7331,402700.0],["2009-10-07",22.5486,22.77,22.2904,22.6316,316800.0],["2009-10-08",22.853,23.2126,22.6316,22.9175,394200.0],["2009-10-09",22.853,23.1758,22.5394,22.9452,332300.0],["2009-10-12",23.1389,23.3141,22.7607,22.9083,238300.0],["2009-10-13",22.8991,23.3141,22.6778,22.9544,550100.0],["2009-10-14",23.351,23.4155,22.9544,23.2864,338600.0],["2009-10-15",23.1481,23.5446,23.0559,23.4801,313300.0],["2009-10-16",23.3233,23.4616,22.853,23.1757,320100.0],["2009-10-19",23.3418,23.6461,23.0005,23.517,343600.0],["2009-10-20",23.4985,23.5723,22.1797,22.687,537300.0],["2009-10-21",22.604,23.2219,22.4011,22.438,420100.0],["2009-10-22",22.4656,23.0097,21.7463,22.8069,526600.0],["2009-10-23",22.8714,22.9452,21.8662,22.0045,519100.0],["2009-10-26",22.0414,22.5855,21.3497,21.4143,420800.0],["2009-10-27",21.442,21.8201,21.1561,21.359,401800.0],["2009-10-28",21.2483,21.3313,20.4459,20.5843,537700.0],["2009-10-29",21.8016,22.9544,21.5157,22.5486,1195200.0],["2009-10-30",22.438,22.6685,21.6448,21.7832,726400.0],["2009-11-02",21.9031,22.2535,21.3774,21.8201,685700.0],["2009-11-03",21.6541,22.3273,21.3405,22.2996,545000.0],["2009-11-04",22.3365,22.6777,21.9215,21.94,546300.0],["2009-11-05",22.1244,22.853,21.857,22.7976,632200.0],["2009-11-06",22.438,23.0005,22.4103,22.7331,447100.0],["2009-11-09",23.019,23.4617,22.7976,23.4248,380200.0],["2009-11-10",23.3418,23.6553,23.2126,23.434,508000.0],["2009-11-11",23.7752,23.9689,23.434,23.4616,567300.0],["2009-11-12",23.0559,23.5539,22.853,22.9175,412900.0],["2009-11-13",23.0282,23.4709,22.7239,23.3602,348900.0],["2009-11-16",23.4801,24.0058,23.4801,23.9781,399600.0],["2009-11-17",23.9043,24.3009,23.7475,24.3009,514700.0],["2009-11-18",24.2363,24.3101,23.8859,24.0611,362900.0],["2009-11-19",23.7383,23.849,22.8161,23.102,393100.0],["2009-11-20",22.853,22.936,22.4011,22.6501,321700.0],["2009-11-23",22.9544,23.517,22.9544,23.019,412900.0],["2009-11-24",23.1573,23.1573,22.6316,22.8345,587300.0],["2009-11-25",22.8714,22.9821,22.7146,22.7792,318500.0],["2009-11-27",21.9584,22.5578,21.9584,22.0967,169900.0],["2009-11-30",22.3273,22.7976,21.4696,21.9492,539800.0],["2009-12-01",22.2627,22.3457,21.8016,22.1705,761200.0],["2009-12-02",22.7331,23.8305,22.6501,22.9175,1385000.0],["2009-12-03",22.9913,23.2126,22.2443,22.2996,459100.0],["2009-12-04",22.7331,23.102,22.2258,22.5579,397400.0],["2009-12-07",22.6685,22.8438,22.4195,22.5302,298800.0],["2009-12-08",22.4841,22.7792,22.1521,22.7239,513000.0],["2009-12-09",22.8161,23.1112,22.4564,23.0466,391500.0],["2009-12-10",23.1296,23.2864,22.77,22.9083,567300.0],["2009-12-11",22.9913,23.268,22.853,23.2034,221200.0],["2009-12-14",23.3602,23.9596,23.1112,23.9228,364900.0],["2009-12-15",23.7844,24.2917,23.6276,24.0611,512500.0],["2009-12-16",24.4115,25.1862,24.3009,24.8727,673700.0],["2009-12-17",24.7804,24.8266,24.1441,24.596,493700.0],["2009-12-18",24.8727,24.9464,24.2087,24.6052,689700.0],["2009-12-21",24.8542,25.1309,24.6237,25.0663,260000.0],["2009-12-22",25.1217,25.2692,24.9372,25.2047,344700.0],["2009-12-23",25.2877,25.4537,24.8358,25.2784,283400.0],["2009-12-24",25.4721,25.5459,25.2969,25.5367,184900.0],["2009-12-28",25.6842,25.6842,25.2139,25.4906,248600.0],["2009-12-29",25.4537,25.592,25.2969,25.3338,167600.0],["2009-12-30",25.2784,25.4813,25.0571,25.3799,351500.0],["2009-12-31",25.4444,25.5459,24.6605,24.8081,515000.0],["2010-01-04",25.26,25.7119,25.0756,25.7119,652100.0],["2010-01-05",25.7303,25.7765,25.0756,25.1954,843900.0],["2010-01-06",25.1217,25.3983,25.0387,25.2969,603300.0],["2010-01-07",25.3338,25.4444,25.0202,25.3153,695900.0],["2010-01-08",25.1309,25.2877,24.8819,25.0294,452500.0],["2010-01-11",25.2416,25.2416,24.6237,24.9925,378200.0],["2010-01-12",24.7343,24.762,24.347,24.596,276100.0],["2010-01-13",24.6513,24.6513,23.7568,24.43,570700.0],["2010-01-14",24.3931,24.596,24.0888,24.2824,425700.0],["2010-01-15",24.2824,24.4484,23.4063,23.7936,695600.0],["2010-01-19",23.8674,24.2455,23.8029,24.0242,622800.0],["2010-01-20",23.7937,23.8398,23.3233,23.6922,746500.0],["2010-01-21",23.7752,23.8213,23.0928,23.0928,506700.0],["2010-01-22",23.0743,23.4617,22.5763,22.6409,520300.0],["2010-01-25",22.7515,22.8345,22.2904,22.77,674200.0],["2010-01-26",22.7423,23.1665,22.3181,22.3457,327600.0],["2010-01-27",22.272,22.4103,21.8293,22.2812,528300.0],["2010-01-28",22.355,22.4011,21.8201,22.2074,582900.0],["2010-01-29",22.2996,23.0743,22.0414,22.189,869300.0],["2010-02-01",22.3273,22.3642,21.9953,22.2812,602800.0],["2010-02-02",22.2904,22.6501,22.0691,22.4564,688600.0],["2010-02-03",22.3919,22.6409,22.272,22.438,451900.0],["2010-02-04",22.2996,22.5025,21.2114,21.2483,747100.0],["2010-02-05",21.3405,21.4327,20.8241,21.2206,912100.0],["2010-02-08",21.1837,21.3128,20.5289,20.5935,880000.0],["2010-02-09",20.9347,21.4327,20.7503,21.2022,1019700.0],["2010-02-10",21.1561,21.3497,20.6396,20.7595,646700.0],["2010-02-11",20.7411,21.2667,20.5105,21.2022,935300.0],["2010-02-12",21.0269,21.5895,20.8794,21.5434,768800.0],["2010-02-16",21.5895,21.7371,21.2944,21.4696,556800.0],["2010-02-17",21.5434,21.7463,21.1192,21.7463,658100.0],["2010-02-18",21.7832,22.3918,21.7371,22.3918,588300.0],["2010-02-19",22.3734,22.4195,21.9861,22.1244,448800.0],["2010-02-22",22.1705,22.3919,21.9768,22.1521,340700.0],["2010-02-23",22.0414,22.1797,21.5434,22.0137,502000.0],["2010-02-24",22.0875,22.1613,21.7278,21.7647,527100.0],["2010-02-25",20.3629,22.1797,20.3445,21.7278,2021900.0],["2010-02-26",21.9584,22.2627,21.1192,21.2298,1277700.0],["2010-03-01",21.1561,22.1982,21.1561,21.9492,856900.0],["2010-03-02",22.0967,22.3734,21.7832,21.8477,831900.0],["2010-03-03",21.9492,21.9492,21.7278,21.8754,762600.0],["2010-03-04",21.8662,22.0598,21.4512,21.8201,602200.0],["2010-03-05",21.9123,22.106,21.857,21.9492,749000.0],["2010-03-08",21.8846,22.5947,21.8754,22.5947,904800.0],["2010-03-09",22.5671,23.1112,22.5486,22.9268,1116800.0],["2010-03-10",23.0005,23.1296,22.7792,23.1204,707500.0],["2010-03-11",23.0282,23.351,23.0005,23.3233,655400.0],["2010-03-12",23.3325,23.3325,22.853,23.2311,825200.0],["2010-03-15",23.2311,23.8767,23.0466,23.8121,1391200.0],["2010-03-16",23.9689,24.1533,23.7844,24.1533,1125500.0],["2010-03-17",24.1441,24.2824,23.9412,24.0058,816500.0],["2010-03-18",24.098,24.1257,23.9043,23.9689,383700.0],["2010-03-19",24.015,24.1441,23.8121,24.015,1048300.0],["2010-03-22",23.8859,24.679,23.8674,24.4761,988300.0],["2010-03-23",24.4115,24.6237,24.015,24.5407,506600.0],["2010-03-24",24.4392,24.6513,24.2087,24.2271,410600.0],["2010-03-25",24.4023,24.4577,23.4432,23.4893,934400.0],["2010-03-26",23.4985,23.6922,22.8161,23.1481,1209100.0],["2010-03-29",23.1573,23.4893,23.0743,23.4155,446100.0],["2010-03-30",23.4155,23.5078,22.8161,23.0282,474600.0],["2010-03-31",22.8714,23.1204,22.7054,22.7146,418500.0],["2010-04-01",22.9268,23.0374,22.7146,22.9268,423700.0],["2010-04-05",22.9544,23.351,22.7239,23.351,358200.0],["2010-04-06",23.1573,23.6,23.0743,23.5723,617900.0],["2010-04-07",23.6,24.2363,23.4248,23.8398,1204600.0],["2010-04-08",23.8029,24.0242,23.6553,23.7844,503600.0],["2010-04-09",23.849,24.0703,23.6,24.0611,408800.0],["2010-04-12",24.0795,24.1257,23.7014,23.766,562500.0],["2010-04-13",23.7383,23.8398,23.3879,23.7199,463700.0],["2010-04-14",23.9043,23.9689,23.4709,23.9228,498100.0],["2010-04-15",23.849,24.4115,23.6369,24.4115,735900.0],["2010-04-16",24.3931,24.4946,23.9043,24.1718,816900.0],["2010-04-19",24.1257,24.4669,23.8951,24.2732,770800.0],["2010-04-20",24.4669,24.8266,24.2087,24.8266,535500.0],["2010-04-21",24.8634,25.5459,24.679,25.3338,742600.0],["2010-04-22",25.0018,26.1361,24.9188,26.0716,1089900.0],["2010-04-23",26.1638,26.8831,26.0347,26.5142,647800.0],["2010-04-26",26.5603,26.8186,26.3206,26.5972,970300.0],["2010-04-27",26.5604,26.8278,25.9886,26.0531,943000.0],["2010-04-28",26.2468,26.5511,25.9517,26.0808,847900.0],["2010-04-29",24.9372,27.4826,24.928,27.2059,2005000.0],["2010-04-30",26.6157,27.1229,26.1638,26.339,1283400.0],["2010-05-03",26.4497,26.5327,26.007,26.1177,1089100.0],["2010-05-04",25.7027,25.7027,24.7712,25.1032,1154400.0],["2010-05-05",24.264,24.7528,24.1533,24.2179,1058500.0],["2010-05-06",24.0334,24.7897,23.4155,24.2087,1513100.0],["2010-05-07",24.0427,24.4761,23.3141,23.4801,1775300.0],["2010-05-10",24.7712,24.7712,24.1441,24.6882,849300.0],["2010-05-11",24.3193,24.9649,24.264,24.4669,1097500.0],["2010-05-12",24.6144,26.1361,24.6144,26.0992,998500.0],["2010-05-13",25.9332,26.0531,25.5182,25.592,843300.0],["2010-05-14",25.26,25.3614,24.4945,24.8081,914500.0],["2010-05-17",24.9096,25.011,23.9135,24.5038,1124000.0],["2010-05-18",24.8542,25.0663,23.9228,23.9781,987500.0],["2010-05-19",23.7844,24.43,23.5446,24.0242,919200.0],["2010-05-20",23.4801,23.6461,22.8714,22.8714,1302900.0],["2010-05-21",22.5579,23.3325,22.521,23.2219,1041000.0],["2010-05-24",23.0374,23.0835,22.6778,22.7976,835900.0],["2010-05-25",22.2996,22.9636,22.0137,22.853,1222200.0],["2010-05-26",23.0928,23.2126,22.4287,22.521,1086000.0],["2010-05-27",23.0098,23.4524,22.687,23.434,695900.0],["2010-05-28",23.4063,23.4893,22.8069,23.0282,559200.0],["2010-06-01",22.6132,22.8622,21.7555,21.7647,789500.0],["2010-06-02",21.7924,22.0783,21.6172,22.0506,747500.0],["2010-06-03",22.2996,22.8069,22.0598,22.7239,632500.0],["2010-06-04",22.2535,22.4933,21.8754,21.9584,972500.0],["2010-06-07",22.0322,22.0967,21.3221,21.3682,801900.0],["2010-06-08",21.525,21.8662,21.1468,21.7647,1090100.0],["2010-06-09",21.9307,22.355,21.5065,21.6264,635200.0],["2010-06-10",22.0783,22.5486,21.9953,22.5486,456100.0],["2010-06-11",22.2351,22.7054,22.1244,22.5763,510500.0],["2010-06-14",22.7515,23.1112,22.4564,22.521,410200.0],["2010-06-15",22.5486,23.5446,22.5302,23.4893,594400.0],["2010-06-16",23.2311,23.5078,23.0374,23.1296,512500.0],["2010-06-17",23.2219,23.2219,22.5671,22.7607,514800.0],["2010-06-18",22.6777,22.8437,22.5947,22.7792,537100.0],["2010-06-21",23.185,23.2219,22.2996,22.5394,720600.0],["2010-06-22",22.5579,22.8253,22.023,22.0783,417600.0],["2010-06-23",21.9768,22.1705,21.5711,22.0045,603200.0],["2010-06-24",21.8201,22.0414,21.525,21.6356,542800.0],["2010-06-25",21.7647,22.0506,21.6264,21.857,1085600.0],["2010-06-28",21.7924,22.0967,21.6172,21.7371,432200.0],["2010-06-29",21.1837,21.6541,21.1837,21.4143,1034400.0],["2010-06-30",21.442,21.7463,21.2944,21.3682,814100.0],["2010-07-01",21.2759,21.7094,21.0454,21.5711,1031000.0],["2010-07-02",21.7094,21.7463,21.1837,21.3221,424300.0],["2010-07-06",21.5618,21.9123,20.7318,20.7872,863500.0],["2010-07-07",20.8425,21.3497,20.6949,21.3221,944500.0],["2010-07-08",21.6172,21.9031,21.3774,21.8754,469700.0],["2010-07-09",21.8938,22.189,21.7924,22.1613,372900.0],["2010-07-12",22.0322,22.1336,21.7186,21.9123,362300.0],["2010-07-13",22.5579,23.5723,22.5579,23.4432,1180000.0],["2010-07-14",23.4524,23.8859,23.1573,23.6461,563200.0],["2010-07-15",23.6,23.6645,22.9175,23.3786,549600.0],["2010-07-16",23.1204,23.1204,22.1797,22.2443,559600.0],["2010-07-19",22.272,22.7515,21.9584,22.687,465700.0],["2010-07-20",22.3088,23.3141,22.1336,23.268,411600.0],["2010-07-21",23.4432,23.4432,22.7515,22.8438,485000.0],["2010-07-22",23.2772,24.347,23.2403,24.2824,564500.0],["2010-07-23",24.0888,24.6698,23.9504,24.4761,558400.0],["2010-07-26",24.6421,25.2231,24.4115,25.2139,712100.0],["2010-07-27",25.4076,25.5367,24.7897,24.9096,559800.0],["2010-07-28",24.762,24.9926,24.4208,24.6052,521200.0],["2010-07-29",24.9188,25.2692,24.3193,24.5407,1055500.0],["2010-07-30",24.2271,24.3839,23.7014,23.9873,1290300.0],["2010-08-02",24.4115,24.4484,23.9781,24.1441,818400.0],["2010-08-03",23.9965,24.2916,23.849,23.9596,687700.0],["2010-08-04",23.9873,24.2087,23.9689,24.1257,768400.0],["2010-08-05",23.9781,24.1533,23.9135,24.0242,506100.0],["2010-08-06",23.9689,24.2179,23.7475,24.1257,648200.0],["2010-08-09",24.2363,24.4484,24.1718,24.3285,605200.0],["2010-08-10",23.9781,24.3839,23.683,23.9781,623200.0],["2010-08-11",23.2588,23.3971,22.3089,22.3181,596100.0],["2010-08-12",21.7094,22.3826,21.7002,22.0598,661700.0],["2010-08-13",21.9031,22.106,21.8016,21.8385,606900.0],["2010-08-16",21.6448,22.0137,21.4881,21.9676,510700.0],["2010-08-17",22.272,22.3734,22.1428,22.1982,594600.0],["2010-08-18",22.2166,22.4564,21.8846,22.2812,396400.0],["2010-08-19",22.1152,22.1429,21.6541,21.7647,572900.0],["2010-08-20",21.6356,21.6448,21.1192,21.4327,414200.0],["2010-08-23",21.5434,21.774,20.8702,20.8978,472500.0],["2010-08-24",20.5658,21.1561,20.5566,20.7872,331400.0],["2010-08-25",20.6765,21.2483,20.6119,21.1837,531700.0],["2010-08-26",21.2483,21.4512,20.8333,20.8609,267500.0],["2010-08-27",21.0731,21.3036,20.7595,21.2575,306700.0],["2010-08-30",21.0823,21.2206,20.8333,20.8425,536700.0],["2010-08-31",20.7595,21.2114,20.7226,20.9716,432100.0],["2010-09-01",21.359,22.2351,21.3128,22.2351,616300.0],["2010-09-02",22.1152,22.3919,21.9676,22.355,317200.0],["2010-09-03",22.5947,22.7792,22.3273,22.5579,283200.0],["2010-09-07",22.3734,22.4103,21.9953,22.1244,337600.0],["2010-09-08",22.189,22.5763,22.1152,22.1982,397300.0],["2010-09-09",22.4841,22.4841,21.8846,22.0045,355700.0],["2010-09-10",22.023,22.272,21.9123,22.106,392300.0],["2010-09-13",22.3089,22.521,22.1244,22.438,469500.0],["2010-09-14",22.2904,22.3457,22.0691,22.1797,548600.0],["2010-09-15",22.0506,22.189,21.9215,22.0691,421800.0],["2010-09-16",21.9584,22.0783,21.8846,21.9215,839900.0],["2010-09-17",22.1613,22.1613,21.8846,21.9492,779100.0],["2010-09-20",22.0691,22.4841,21.9031,22.4564,339300.0],["2010-09-21",22.4748,22.6777,22.1428,22.3642,520600.0],["2010-09-22",22.2074,22.5025,21.9953,22.1521,531000.0],["2010-09-23",21.9492,22.2812,21.8846,21.9031,387400.0],["2010-09-24",22.2627,22.5117,22.1336,22.5117,331400.0],["2010-09-27",22.4472,22.9544,22.3642,22.8622,442100.0],["2010-09-28",22.853,23.0928,22.3181,23.0374,446000.0],["2010-09-29",22.8806,23.2864,22.7331,22.9268,356100.0],["2010-09-30",23.102,23.3325,22.4011,22.6777,482200.0],["2010-10-01",22.8437,22.9175,22.4287,22.6962,380000.0],["2010-10-04",22.6685,22.8991,22.272,22.5947,493300.0],["2010-10-05",22.9268,23.3141,22.5579,23.2495,481200.0],["2010-10-06",23.268,23.5631,22.9544,23.0743,572600.0],["2010-10-07",23.1665,23.1665,22.8345,23.0005,407400.0],["2010-10-08",22.9821,23.0559,22.7054,22.9913,530100.0],["2010-10-11",23.0282,23.0835,22.6501,23.0559,536900.0],["2010-10-12",23.0374,23.2219,22.9175,23.0928,357000.0],["2010-10-13",23.2772,23.9135,23.0651,23.7291,481400.0],["2010-10-14",23.6738,23.6738,23.0559,23.2864,446900.0],["2010-10-15",23.6,23.8674,23.0743,23.7568,882700.0],["2010-10-18",23.683,23.8029,23.4155,23.766,319200.0],["2010-10-19",23.3694,23.932,23.2495,23.3786,365500.0],["2010-10-20",23.4985,23.7291,23.3602,23.6922,404700.0],["2010-10-21",23.7568,24.6329,23.7106,24.5775,947100.0],["2010-10-22",24.5775,24.6882,24.4208,24.5499,338200.0],["2010-10-25",24.8173,25.1493,24.6974,24.9649,411800.0],["2010-10-26",24.7989,25.1032,24.6237,24.7804,474800.0],["2010-10-27",24.5314,24.5407,23.7752,23.9228,372200.0],["2010-10-28",24.0888,24.3378,23.7199,23.7844,343300.0],["2010-10-29",23.6645,23.9412,23.6,23.8398,363600.0],["2010-11-01",23.9043,24.2548,23.4248,23.6553,506000.0],["2010-11-02",23.8213,24.8542,23.6369,24.8081,643400.0],["2010-11-03",24.8081,25.011,24.0334,24.3654,396400.0],["2010-11-04",24.6052,24.9926,24.6052,24.9741,520300.0],["2010-11-05",24.9557,25.2323,24.8911,25.2231,447600.0],["2010-11-08",25.1586,25.1586,24.6882,24.8911,822600.0],["2010-11-09",24.9372,24.9372,24.181,24.2917,483500.0],["2010-11-10",24.3286,24.3654,24.0334,24.1902,733000.0],["2010-11-11",23.9228,24.4945,23.7383,24.3839,401100.0],["2010-11-12",24.1441,24.264,23.849,23.8582,302700.0],["2010-11-15",23.9689,24.0058,23.5447,23.7383,324600.0],["2010-11-16",23.434,23.5262,22.8622,23.0743,553400.0],["2010-11-17",23.0743,23.2219,22.853,23.1204,362200.0],["2010-11-18",23.4063,24.0058,23.4063,23.9135,384500.0],["2010-11-19",23.8305,24.1072,23.7844,24.0427,306200.0],["2010-11-22",23.8582,24.0427,23.5908,23.9781,169900.0],["2010-11-23",23.6369,23.9596,23.6,23.9228,435900.0],["2010-11-24",24.0795,24.4577,24.0334,24.3839,239800.0],["2010-11-26",24.1994,24.3285,24.0888,24.3285,85100.0],["2010-11-29",24.098,24.596,23.9228,24.5591,480500.0],["2010-11-30",24.2732,24.7159,24.0611,24.7159,814300.0],["2010-12-01",24.9003,25.5828,24.8358,25.5551,851200.0],["2010-12-02",25.5459,25.841,25.3891,25.841,400300.0],["2010-12-03",25.7672,25.9793,25.6105,25.9425,440500.0],["2010-12-06",25.7949,26.1453,25.7672,26.1269,449700.0],["2010-12-07",26.2376,26.3575,26.0808,26.3114,541400.0],["2010-12-08",26.2837,26.3759,26.2099,26.2191,517700.0],["2010-12-09",26.339,26.4958,26.2284,26.4866,326600.0],["2010-12-10",26.5235,26.8555,26.4497,26.8555,294500.0],["2010-12-13",26.8555,27.0768,26.8278,27.003,427400.0],["2010-12-14",27.003,27.2797,26.9569,27.1506,339900.0],["2010-12-15",27.1229,27.3535,27.0491,27.1875,581100.0],["2010-12-16",27.2244,27.5471,27.1321,27.5287,267600.0],["2010-12-17",27.501,27.501,27.1414,27.2151,671500.0],["2010-12-20",27.2889,27.4088,26.9754,26.9846,362500.0],["2010-12-21",27.1321,27.3719,27.0952,27.3719,300700.0],["2010-12-22",27.4088,27.5656,27.3258,27.5103,251600.0],["2010-12-23",27.5103,27.5103,27.2428,27.3904,168700.0],["2010-12-27",27.3811,27.5933,27.0307,27.5656,134200.0],["2010-12-28",27.5933,27.5933,27.169,27.2059,313200.0],["2010-12-29",27.3074,27.5656,27.3074,27.3166,199000.0],["2010-12-30",27.2613,27.3811,27.0491,27.0491,187700.0],["2010-12-31",26.9846,27.1229,26.671,26.7264,531800.0],["2011-01-03",26.9754,27.2612,26.837,26.9846,799400.0],["2011-01-04",27.003,27.1229,26.2376,26.5603,515600.0],["2011-01-05",26.3944,26.4681,26.173,26.4128,531800.0],["2011-01-06",26.3851,26.7171,26.2837,26.6157,370700.0],["2011-01-07",26.6065,26.7909,26.256,26.6157,264500.0],["2011-01-10",26.4866,26.8186,26.1453,26.6341,303400.0],["2011-01-11",26.7356,27.1137,26.7079,27.1045,315600.0],["2011-01-12",27.2244,27.5379,27.1321,27.5103,260500.0],["2011-01-13",27.4273,27.7039,27.4273,27.6025,262900.0],["2011-01-14",27.5379,27.7777,27.3258,27.75,415900.0],["2011-01-18",27.6394,27.6578,27.4365,27.6209,258800.0],["2011-01-19",27.5471,27.6117,27.2059,27.2428,319000.0],["2011-01-20",27.0399,27.667,27.0399,27.3904,401000.0],["2011-01-21",27.584,27.6578,27.2428,27.3442,375100.0],["2011-01-24",27.3166,27.667,27.1875,27.3996,373800.0],["2011-01-25",27.1875,27.1875,26.4774,26.9016,398600.0],["2011-01-26",27.003,27.999,26.8186,27.8884,432200.0],["2011-01-27",27.8054,27.8238,27.1137,27.6947,408700.0],["2011-01-28",27.7224,27.7224,27.1321,27.1598,885800.0],["2011-01-31",27.2428,27.999,27.2428,27.9253,585400.0],["2011-02-01",28.0728,28.7737,27.9437,28.6538,589800.0],["2011-02-02",28.5063,29.1426,28.5063,29.0227,695600.0],["2011-02-03",28.9305,29.3824,28.7276,29.3824,615200.0],["2011-02-04",29.2809,29.4469,29.0781,29.3178,619200.0],["2011-02-07",29.2994,29.6498,29.2256,29.4931,489800.0],["2011-02-08",29.5207,29.5576,29.2994,29.5299,377700.0],["2011-02-09",29.4008,29.5484,29.1703,29.4008,367900.0],["2011-02-10",29.1518,29.5023,29.0504,29.3178,365000.0],["2011-02-11",29.2533,29.5853,29.0781,29.5576,332900.0],["2011-02-14",29.5115,29.696,29.4101,29.5761,424900.0],["2011-02-15",29.5207,29.5853,29.0596,29.1057,362700.0],["2011-02-16",29.244,29.6498,29.2164,29.5853,331800.0],["2011-02-17",29.5115,30.0095,29.4562,29.8896,185700.0],["2011-02-18",30.0095,30.0372,29.5484,29.8251,230800.0],["2011-02-22",29.4469,29.4746,28.4786,28.5339,427500.0],["2011-02-23",28.3772,28.414,27.4826,27.9345,450800.0],["2011-02-24",26.6802,27.7685,26.0347,27.6855,1422700.0],["2011-02-25",27.6394,28.5985,27.6117,28.5339,557700.0],["2011-02-28",28.746,29.3824,28.7184,29.3824,528900.0],["2011-03-01",29.5668,29.6037,28.4233,28.4878,448500.0],["2011-03-02",28.4509,28.8291,28.4509,28.6262,435000.0],["2011-03-03",28.9674,29.4654,28.8383,29.4562,441600.0],["2011-03-04",29.5115,29.5945,29.1426,29.4654,588300.0],["2011-03-07",29.4746,29.5761,28.7829,29.2717,763600.0],["2011-03-08",29.2256,30.2032,29.1795,30.1109,627100.0],["2011-03-09",29.945,30.0556,29.5207,29.9173,410600.0],["2011-03-10",29.4562,29.53,28.9858,29.0043,449300.0],["2011-03-11",28.6446,29.1887,28.6446,29.0688,353100.0],["2011-03-14",28.7645,29.2441,28.5985,29.0596,303100.0],["2011-03-15",27.916,28.9213,27.916,28.7368,321500.0],["2011-03-16",28.5616,28.746,28.0083,28.165,522800.0],["2011-03-17",28.7276,28.7922,28.3864,28.497,526000.0],["2011-03-18",29.0043,29.1334,28.7184,28.8567,539300.0],["2011-03-21",29.3178,29.5853,29.1979,29.5484,387200.0],["2011-03-22",29.6867,29.8343,29.4562,29.5299,377600.0],["2011-03-23",29.4654,29.6314,28.6815,29.2256,381000.0],["2011-03-24",29.3178,29.4008,28.9028,29.0319,592100.0],["2011-03-25",29.2809,29.2809,28.8659,28.9674,631300.0],["2011-03-28",29.0781,29.1242,28.3126,28.3218,401200.0],["2011-03-29",28.3587,28.6538,28.2296,28.5893,457100.0],["2011-03-30",28.7092,28.7276,28.4048,28.5708,557700.0],["2011-03-31",28.5893,28.746,28.4509,28.5616,419100.0],["2011-04-01",28.7645,28.829,28.3864,28.4878,319400.0],["2011-04-04",28.5432,28.7368,28.1927,28.6631,444400.0],["2011-04-05",28.5247,29.0227,28.4417,28.7461,225800.0],["2011-04-06",28.7737,29.1149,28.6723,28.995,296600.0],["2011-04-07",28.9858,29.2625,28.8936,28.9582,411600.0],["2011-04-08",29.1887,29.1887,28.1374,28.3495,375900.0],["2011-04-11",28.2849,28.3864,27.7224,27.8515,316700.0],["2011-04-12",27.5471,27.7224,27.1137,27.169,412200.0],["2011-04-13",27.2705,27.4734,27.0215,27.3719,443800.0],["2011-04-14",27.0399,27.3904,27.0215,27.3811,294500.0],["2011-04-15",27.2889,27.5195,27.2059,27.418,372300.0],["2011-04-18",27.0215,27.0215,26.7356,26.9661,318700.0],["2011-04-19",27.0215,27.2428,26.7171,27.0399,488100.0],["2011-04-20",27.4641,27.5103,27.1506,27.3535,577700.0],["2011-04-21",27.6578,27.833,27.3258,27.833,280400.0],["2011-04-25",27.75,27.8699,27.7131,27.75,319300.0],["2011-04-26",27.8423,28.2941,27.8423,28.082,344900.0],["2011-04-27",28.2019,28.4694,28.0452,28.2296,542000.0],["2011-04-28",28.2573,28.7737,28.248,28.6169,458300.0],["2011-04-29",28.7276,28.8014,28.3772,28.5893,339000.0],["2011-05-02",28.7092,28.7922,28.1466,28.414,483500.0],["2011-05-03",28.2573,28.829,28.2019,28.7737,628600.0],["2011-05-04",28.7922,28.9028,28.497,28.5985,599600.0],["2011-05-05",28.3956,29.0412,28.2388,28.6907,465800.0],["2011-05-06",28.9951,29.2164,28.3956,28.6169,329000.0],["2011-05-09",28.5155,28.9858,28.3864,28.7922,180000.0],["2011-05-10",29.0135,29.4008,28.8567,29.3363,253700.0],["2011-05-11",29.2625,29.3639,28.7737,29.0043,379000.0],["2011-05-12",28.8844,29.4008,28.5893,29.1887,247000.0],["2011-05-13",29.1611,29.4377,28.2112,28.2573,285400.0],["2011-05-16",28.1282,28.414,28.0083,28.0083,366500.0],["2011-05-17",27.8976,27.9898,27.667,27.833,418700.0],["2011-05-18",27.8238,28.0175,27.8238,27.9345,364200.0],["2011-05-19",28.2204,28.3956,27.7685,28.0267,558600.0],["2011-05-20",27.75,28.0636,27.584,27.6763,485400.0],["2011-05-23",27.418,27.418,27.1229,27.2981,447700.0],["2011-05-24",27.335,27.4273,27.1229,27.1414,498500.0],["2011-05-25",27.1229,27.5471,27.1229,27.335,578700.0],["2011-05-26",27.2613,27.5103,27.2059,27.4641,321600.0],["2011-05-27",27.5471,28.1005,27.501,27.8699,317200.0],["2011-05-31",28.2112,28.3034,27.833,28.0083,1110700.0],["2011-06-01",27.9714,28.1743,27.1414,27.2244,578400.0],["2011-06-02",27.252,27.5471,27.0952,27.2336,354900.0],["2011-06-03",26.9477,27.169,26.8739,26.9569,571800.0],["2011-06-06",27.0399,27.0676,26.8001,26.8647,494900.0],["2011-06-07",27.0676,27.1229,26.8094,26.837,522100.0],["2011-06-08",26.7356,26.8831,26.6802,26.7171,548100.0],["2011-06-09",26.7632,26.8462,26.588,26.6433,545400.0],["2011-06-10",26.4589,26.5419,25.9425,26.0992,502600.0],["2011-06-13",26.2099,26.3206,25.9148,26.0531,323900.0],["2011-06-14",26.3759,26.7909,26.2652,26.6802,416800.0],["2011-06-15",26.3943,26.5419,26.1177,26.2191,413600.0],["2011-06-16",26.1915,26.6249,26.0623,26.3206,394400.0],["2011-06-17",26.5603,26.588,26.09,26.2283,527100.0],["2011-06-20",26.09,26.4589,26.0255,26.3851,240000.0],["2011-06-21",26.5419,26.754,26.3298,26.6987,333700.0],["2011-06-22",26.505,26.8001,26.4036,26.422,409000.0],["2011-06-23",26.0992,26.5511,25.8502,26.4774,471600.0],["2011-06-24",26.5419,26.6341,26.0439,26.2007,404800.0],["2011-06-27",26.1269,26.3206,26.0255,26.1453,467000.0],["2011-06-28",26.2929,26.3482,26.09,26.2929,398600.0],["2011-06-29",26.4312,26.5327,26.2284,26.4866,491500.0],["2011-06-30",26.5972,27.086,26.5235,27.0307,366800.0],["2011-07-01",27.0584,27.6209,26.8462,27.501,288000.0],["2011-07-05",27.501,27.6209,27.2889,27.5379,253000.0],["2011-07-06",27.4365,27.8976,27.3719,27.833,221500.0],["2011-07-07",28.1097,28.4602,28.1097,28.3034,189500.0],["2011-07-08",27.9253,28.1097,27.5103,28.0913,244100.0],["2011-07-11",27.7592,27.8146,27.4365,27.5195,353900.0],["2011-07-12",27.335,27.8699,27.335,27.4826,321000.0],["2011-07-13",27.6209,28.0728,27.418,27.5379,336000.0],["2011-07-14",27.5379,27.833,27.252,27.3904,381100.0],["2011-07-15",27.5287,27.5471,26.7909,26.9569,408200.0],["2011-07-18",26.8186,26.9385,26.3206,26.4681,205400.0],["2011-07-19",26.6434,26.9016,26.3759,26.7633,208800.0],["2011-07-20",26.7263,26.7632,26.2929,26.4958,321300.0],["2011-07-21",26.505,26.7448,26.4589,26.588,380000.0],["2011-07-22",26.5696,26.6341,26.1915,26.4589,385500.0],["2011-07-25",26.1453,26.92,26.0808,26.6618,367900.0],["2011-07-26",26.6341,26.6433,25.9978,26.1546,220800.0],["2011-07-27",26.0255,26.0716,25.4629,25.6197,419600.0],["2011-07-28",25.7488,26.2745,25.2877,25.4168,362100.0],["2011-07-29",25.1493,26.0439,25.0663,25.7488,415900.0],["2011-08-01",26.0162,26.2007,25.1678,25.3983,387500.0],["2011-08-02",25.2139,25.6289,24.0242,24.0888,625800.0],["2011-08-03",24.0334,24.6698,23.7752,24.5868,537600.0],["2011-08-04",24.3009,24.43,23.3141,23.3325,729900.0],["2011-08-05",23.6092,23.8121,22.6132,22.7331,842000.0],["2011-08-08",22.2074,22.7146,21.2114,21.2391,1177900.0],["2011-08-09",21.7924,22.2627,20.7134,22.2535,820900.0],["2011-08-10",21.5987,21.6817,20.5474,20.5658,793600.0],["2011-08-11",20.7134,22.1982,20.5474,21.7924,483800.0],["2011-08-12",22.0783,22.2904,21.6264,21.774,521800.0],["2011-08-15",22.0137,22.1705,21.7094,22.1244,429100.0],["2011-08-16",21.8385,22.0691,21.4973,21.6725,270700.0],["2011-08-17",21.7094,22.0967,21.1468,21.2852,515600.0],["2011-08-18",20.6949,20.8425,19.6989,19.8096,873100.0],["2011-08-19",19.4038,20.1508,19.0995,19.1825,749000.0],["2011-08-22",19.662,19.6897,18.9058,19.1917,499600.0],["2011-08-23",19.2931,19.9848,18.9704,19.9572,1367900.0],["2011-08-24",19.9664,20.1877,19.8096,19.9018,1211300.0],["2011-08-25",20.0586,20.16,19.3116,19.6897,901500.0],["2011-08-26",19.5145,20.6027,19.3485,20.4459,655400.0],["2011-08-29",20.7503,21.276,20.6488,21.2298,521000.0],["2011-08-30",21.0731,21.4973,20.8609,21.3313,456100.0],["2011-08-31",21.4788,21.7924,20.9163,21.1284,448000.0],["2011-09-01",21.0823,21.1837,20.492,20.6119,1163800.0],["2011-09-02",20.0494,20.0494,19.3393,19.4407,540100.0],["2011-09-06",18.8505,19.2101,18.6107,19.1364,501600.0],["2011-09-07",19.5053,20.1324,19.4499,20.0863,418200.0],["2011-09-08",19.8926,20.1693,19.3854,19.5053,320200.0],["2011-09-09",19.2378,19.2839,18.5369,18.8044,530000.0],["2011-09-12",18.4355,19.0441,18.4355,19.0165,388000.0],["2011-09-13",19.0718,19.4223,18.8874,19.3577,373000.0],["2011-09-14",19.6067,19.9664,19.0165,19.5883,591900.0],["2011-09-15",19.7912,19.8373,19.4592,19.6805,404400.0],["2011-09-16",19.8004,19.8373,19.2931,19.4591,571000.0],["2011-09-19",18.9519,19.1364,18.7767,18.8874,737700.0],["2011-09-20",18.9796,19.1733,18.6107,18.6476,650500.0],["2011-09-21",18.6752,18.8044,17.9282,17.9282,821500.0],["2011-09-22",17.4856,17.6331,16.8308,17.1351,909900.0],["2011-09-23",17.089,17.4763,16.9968,17.3565,785300.0],["2011-09-26",17.504,18.0758,17.2181,18.0297,1028500.0],["2011-09-27",18.4816,19.4499,18.4816,18.9335,864800.0],["2011-09-28",18.9427,19.1271,18.4724,18.5369,663500.0],["2011-09-29",18.9611,19.3485,18.5277,19.0534,538400.0],["2011-09-30",18.8044,19.1364,18.5646,18.749,874700.0],["2011-10-03",18.5646,18.9611,17.7254,17.7346,929200.0],["2011-10-04",17.4948,19.2931,17.4394,19.2194,833200.0],["2011-10-05",19.2009,19.6067,18.9519,19.4315,560900.0],["2011-10-06",19.4222,20.1525,19.2743,20.1063,425200.0],["2011-10-07",20.0971,20.171,18.9693,19.2466,417900.0],["2011-10-10",19.7365,20.4946,19.5701,20.4761,495200.0],["2011-10-11",20.2172,20.661,20.134,20.55,392100.0],["2011-10-12",20.6795,21.382,20.587,21.1232,359700.0],["2011-10-13",20.8736,21.003,20.3559,20.8643,305400.0],["2011-10-14",21.1509,21.4375,20.7904,21.3913,265200.0],["2011-10-17",21.1509,21.2341,20.2912,20.5778,524500.0],["2011-10-18",20.6332,21.5854,20.5038,21.2711,521600.0],["2011-10-19",21.1324,21.382,20.6517,20.8274,304200.0],["2011-10-20",20.8274,20.966,20.0971,20.8459,268900.0],["2011-10-21",21.2249,21.4005,20.9106,21.1602,479100.0],["2011-10-24",21.1787,21.5669,21.1787,21.5114,952900.0],["2011-10-25",21.3173,21.4375,20.6517,20.7072,465900.0],["2011-10-26",21.1139,21.382,20.4576,21.1879,855500.0],["2011-10-27",21.2619,23.4805,21.2619,23.388,1023800.0],["2011-10-28",23.425,23.9242,23.2679,23.8225,833500.0],["2011-10-31",23.4158,23.6654,23.1107,23.1754,579200.0],["2011-11-01",22.2417,22.7132,21.8257,22.1123,491000.0],["2011-11-02",22.4913,23.1199,22.0938,23.0552,538200.0],["2011-11-03",23.3048,23.6838,22.8334,23.6376,488100.0],["2011-11-04",23.2956,23.3141,22.2695,22.5653,485800.0],["2011-11-07",22.6208,22.7224,21.8997,22.5283,417600.0],["2011-11-08",22.7132,22.7964,22.1123,22.5283,576400.0],["2011-11-09",21.835,22.3989,21.7333,22.0569,708600.0],["2011-11-10",22.4451,22.6023,22.1585,22.3065,528400.0],["2011-11-11",22.6392,23.2679,22.5745,23.0183,283000.0],["2011-11-14",22.8519,22.8796,22.1955,22.5006,280800.0],["2011-11-15",22.3897,23.0368,22.1585,22.8888,252900.0],["2011-11-16",22.556,23.1847,22.4174,22.4451,295100.0],["2011-11-17",22.3434,22.5006,22.0753,22.4266,437900.0],["2011-11-18",22.4451,22.7317,22.3897,22.4544,266800.0],["2011-11-21",21.8535,22.4081,21.835,22.2417,461200.0],["2011-11-22",22.2233,22.2602,21.7518,21.9737,361400.0],["2011-11-23",21.6963,21.8812,21.5762,21.5946,427500.0],["2011-11-25",21.4375,22.0661,21.419,21.6224,294000.0],["2011-11-28",22.2325,22.6023,22.177,22.4636,422700.0],["2011-11-29",22.4913,22.7409,22.3065,22.4821,199900.0],["2011-11-30",23.2216,23.7486,23.12,23.6931,697600.0],["2011-12-01",23.6561,23.9519,23.425,23.5359,279600.0],["2011-12-02",23.8225,23.8687,23.3233,23.425,424600.0],["2011-12-05",23.8687,23.878,23.4158,23.7116,387600.0],["2011-12-06",23.7671,23.9704,23.4343,23.7948,412700.0],["2011-12-07",23.5729,23.6931,23.1107,23.425,625900.0],["2011-12-08",23.1292,23.1569,22.704,22.7409,599800.0],["2011-12-09",22.7964,24.0721,22.6577,23.8965,544900.0],["2011-12-12",23.499,23.5267,23.0552,23.3326,349900.0],["2011-12-13",23.5822,23.8595,22.8611,23.1107,458400.0],["2011-12-14",22.8796,23.0183,22.5283,22.5283,592400.0],["2011-12-15",22.7872,23.046,22.5653,22.9443,441300.0],["2011-12-16",23.2124,23.7763,23.0645,23.2956,790400.0],["2011-12-19",23.5267,23.7855,22.6023,22.6577,301700.0],["2011-12-20",23.2032,23.9427,23.1662,23.8687,356300.0],["2011-12-21",23.8687,24.4326,23.6561,24.3217,429900.0],["2011-12-22",24.3679,24.9688,24.2385,24.7007,478200.0],["2011-12-23",24.7469,24.8486,24.5158,24.7654,266900.0],["2011-12-27",24.599,24.8671,24.5436,24.6915,180900.0],["2011-12-28",24.71,24.8117,24.1091,24.1461,383400.0],["2011-12-29",24.1738,24.8764,24.1738,24.8579,265600.0],["2011-12-30",24.7562,25.0705,24.7377,24.7839,260400.0],["2012-01-03",25.3571,25.5697,25.1352,25.3201,360900.0],["2012-01-04",25.0982,25.4125,24.7469,25.1907,298300.0],["2012-01-05",25.0705,25.3848,24.3309,25.3108,389700.0],["2012-01-06",25.3293,25.5419,24.9411,25.3478,284400.0],["2012-01-09",25.6991,26.0966,25.4772,25.9025,790100.0],["2012-01-10",26.1983,26.5126,26.0042,26.1613,504500.0],["2012-01-11",26.0781,26.3647,25.8747,25.9857,456100.0],["2012-01-12",26.0596,26.4756,25.7731,26.3092,305200.0],["2012-01-13",25.9025,26.1613,25.5512,25.6159,389300.0],["2012-01-17",25.8655,26.0874,25.7176,25.7823,365500.0],["2012-01-18",25.736,26.1527,25.6249,26.0972,340400.0],["2012-01-19",26.1435,26.5047,26.1435,26.412,407500.0],["2012-01-20",26.3287,26.6899,26.3009,26.5602,562400.0],["2012-01-23",26.5047,26.6806,25.9768,26.2546,203800.0],["2012-01-24",26.1064,26.588,25.9119,26.3379,466600.0],["2012-01-25",26.2731,26.8195,26.1527,26.6065,472300.0],["2012-01-26",26.7084,26.838,26.3472,26.6713,288900.0],["2012-01-27",26.551,26.8288,26.551,26.801,219600.0],["2012-01-30",26.5139,26.5695,26.1898,26.412,189500.0],["2012-01-31",26.5324,26.8195,26.3935,26.6991,469900.0],["2012-02-01",26.8658,27.5974,26.7269,27.4493,420800.0],["2012-02-02",27.4585,27.8012,26.9492,27.6901,395100.0],["2012-02-03",28.0327,28.5791,27.8012,28.468,457800.0],["2012-02-06",28.3383,28.6254,27.8753,28.1531,318800.0],["2012-02-07",28.116,28.2827,27.829,27.9956,313900.0],["2012-02-08",28.0883,28.255,27.7734,27.9308,213700.0],["2012-02-09",27.9956,28.1346,27.653,27.8938,532200.0],["2012-02-10",27.6345,27.7086,27.3011,27.5974,394900.0],["2012-02-13",27.9401,28.0142,27.4493,27.8567,336300.0],["2012-02-14",27.69,27.8012,27.4215,27.6067,295900.0],["2012-02-15",27.7641,27.7734,27.3474,27.5604,299500.0],["2012-02-16",27.6715,27.8938,27.4493,27.7178,302500.0],["2012-02-17",27.829,27.9771,27.6623,27.7734,305600.0],["2012-02-21",27.9308,28.0512,27.3937,27.6715,510900.0],["2012-02-22",27.6715,28.0512,27.2363,27.6808,374300.0],["2012-02-23",25.6989,26.0046,25.1063,25.8842,2029300.0],["2012-02-24",25.8286,25.9768,25.6249,25.8564,602000.0],["2012-02-27",25.6434,26.1527,25.4211,25.949,588400.0],["2012-02-28",26.0416,26.0416,25.5323,26.0138,849200.0],["2012-02-29",26.1157,26.2731,25.6434,25.7453,587900.0],["2012-03-01",25.9027,26.2083,25.8842,25.9675,478400.0],["2012-03-02",25.9305,26.162,25.56,25.6063,459900.0],["2012-03-05",25.5137,25.7453,25.2637,25.5878,560600.0],["2012-03-06",25.2359,25.4119,24.8192,24.8747,413500.0],["2012-03-07",25.0414,25.2174,24.8099,25.0322,223300.0],["2012-03-08",25.2637,25.3748,24.9673,25.3285,215500.0],["2012-03-09",25.2822,25.8656,25.2822,25.486,364700.0],["2012-03-12",25.5323,25.8286,25.3563,25.7267,541000.0],["2012-03-13",25.9027,26.0972,25.8286,26.0972,573500.0],["2012-03-14",26.0416,26.162,25.3841,25.5323,431400.0],["2012-03-15",25.9675,26.375,25.5786,26.3379,387900.0],["2012-03-16",26.3565,26.4861,26.1157,26.2917,570400.0],["2012-03-19",26.1898,26.6806,26.1342,26.4306,359200.0],["2012-03-20",26.1435,26.2731,25.8564,26.0416,253200.0],["2012-03-21",26.125,26.6899,25.5878,25.6063,342700.0],["2012-03-22",25.3285,25.3563,24.7821,25.0877,217600.0],["2012-03-23",25.1433,25.523,24.8933,25.486,282600.0],["2012-03-26",25.8656,26.3935,25.8471,26.3472,286300.0],["2012-03-27",26.4213,26.5695,25.8379,25.8379,245200.0],["2012-03-28",25.9027,25.9027,25.3285,25.699,170500.0],["2012-03-29",25.5415,25.7175,25.2081,25.6526,190700.0],["2012-03-30",25.9212,26.0231,25.5971,25.6712,234300.0],["2012-04-02",25.56,25.8193,25.1803,25.7545,402500.0],["2012-04-03",25.7453,25.8193,25.4119,25.6434,235700.0],["2012-04-04",25.2822,25.3656,24.8284,25.0785,243800.0],["2012-04-05",24.921,25.0507,24.847,24.9488,209500.0],["2012-04-09",24.5043,24.7266,24.282,24.5784,288400.0],["2012-04-10",24.5691,24.6062,24.0783,24.1246,329400.0],["2012-04-11",24.3839,24.4395,24.1987,24.4395,258000.0],["2012-04-12",24.4487,25.1896,24.4302,24.9766,308500.0],["2012-04-13",24.791,24.9766,24.6704,24.689,325600.0],["2012-04-16",24.8003,25.023,24.4292,24.624,224400.0],["2012-04-17",24.8745,25.6353,24.8745,25.4034,294500.0],["2012-04-18",25.2178,25.4034,24.8467,25.0416,307700.0],["2012-04-19",25.0044,25.2735,24.4941,24.8931,354800.0],["2012-04-20",25.1807,25.7189,25.1807,25.3663,269500.0],["2012-04-23",24.8189,25.023,24.2808,24.6055,316300.0],["2012-04-24",24.7261,25.3292,24.457,25.3106,347100.0],["2012-04-25",25.5611,25.9415,25.4498,25.7652,634300.0],["2012-04-26",25.8302,27.0735,25.7652,27.0271,847700.0],["2012-04-27",27.1013,27.7322,26.8322,27.6116,531300.0],["2012-04-30",28.0013,28.3167,26.9992,27.2033,488600.0],["2012-05-01",27.3054,27.9456,27.0549,27.4353,536800.0],["2012-05-02",27.157,27.9363,27.1106,27.8435,448300.0],["2012-05-03",27.9363,28.0477,27.259,27.2961,582600.0],["2012-05-04",27.1662,27.2497,26.3869,26.4611,458900.0],["2012-05-07",26.359,26.7951,26.2755,26.6188,469800.0],["2012-05-08",26.3961,26.4889,26.0157,26.2848,527600.0],["2012-05-09",25.8673,26.359,25.7652,26.1178,357600.0],["2012-05-10",26.359,26.6281,26.0807,26.3961,293500.0],["2012-05-11",26.09,26.6095,26.0807,26.4147,367000.0],["2012-05-14",26.0529,26.3961,25.8395,25.9972,294400.0],["2012-05-15",25.8951,26.3034,25.7188,25.9322,305500.0],["2012-05-16",26.0436,26.4797,25.9879,26.0714,557200.0],["2012-05-17",26.09,26.2013,25.2735,25.2735,514300.0],["2012-05-18",25.2271,25.8116,25.0972,25.19,578200.0],["2012-05-21",25.3477,25.8302,24.9673,25.7003,387600.0],["2012-05-22",25.7467,25.9972,25.2457,25.4312,314800.0],["2012-05-23",25.0879,25.8395,24.8838,25.8023,353000.0],["2012-05-24",25.8487,25.9508,25.5426,25.9044,215600.0],["2012-05-25",26.0158,26.1735,25.8209,25.9786,371000.0],["2012-05-29",26.3034,26.3405,25.9323,26.2755,338300.0],["2012-05-30",25.9508,26.0157,25.6353,25.6539,473900.0],["2012-05-31",25.6168,25.7467,24.9488,25.3756,475900.0],["2012-06-01",24.6797,24.9117,24.4292,24.6797,988000.0],["2012-06-04",24.7261,24.856,24.0581,24.3086,269300.0],["2012-06-05",24.1045,24.4663,24.1045,24.3179,375500.0],["2012-06-06",24.5591,25.357,24.5313,25.3292,267600.0],["2012-06-07",25.7745,26.2755,25.5982,25.5982,327200.0],["2012-06-08",25.4498,26.0065,25.3848,25.8951,236000.0],["2012-06-11",26.2477,26.2477,25.1158,25.1251,378800.0],["2012-06-12",25.1993,25.5147,24.9395,25.4127,236200.0],["2012-06-13",25.357,25.6632,25.0415,25.1436,424100.0],["2012-06-14",25.1993,25.4498,24.9952,25.19,648200.0],["2012-06-15",25.2549,25.7467,25.1622,25.7374,521600.0],["2012-06-18",25.4498,26.2013,25.3199,26.025,294200.0],["2012-06-19",26.1735,26.2941,25.9972,26.09,415400.0],["2012-06-20",26.0436,26.1549,25.4776,25.5147,359100.0],["2012-06-21",25.5797,25.7096,24.2344,24.3457,689500.0],["2012-06-22",24.4756,24.6333,24.1137,24.3457,547700.0],["2012-06-25",23.9282,24.1509,23.854,24.0395,265300.0],["2012-06-26",24.0673,24.5869,24.0117,24.4106,314900.0],["2012-06-27",24.4106,24.791,23.8261,24.7446,216100.0],["2012-06-28",24.4756,25.0044,24.4292,24.9766,301100.0],["2012-06-29",25.6168,25.9601,25.524,25.8116,350500.0],["2012-07-02",25.7931,26.2477,25.6353,26.2477,249400.0],["2012-07-03",26.2291,26.6467,26.2291,26.5724,123100.0],["2012-07-05",26.4425,26.8322,26.3219,26.591,155000.0],["2012-07-06",26.2384,26.4147,26.0436,26.2013,197000.0],["2012-07-09",26.0714,26.3034,25.7467,26.1549,300600.0],["2012-07-10",26.4333,26.6281,25.9044,26.1735,275100.0],["2012-07-11",26.1549,26.4797,25.8673,26.1828,244600.0],["2012-07-12",25.8853,26.2943,25.6158,26.1363,177500.0],["2012-07-13",26.2199,26.9542,26.2199,26.8427,175900.0],["2012-07-16",26.7218,26.7869,26.3779,26.4244,158800.0],["2012-07-17",26.5266,26.7683,26.1363,26.443,133300.0],["2012-07-18",26.443,26.9914,26.2757,26.7311,172600.0],["2012-07-19",26.7869,26.9821,25.969,26.0433,231400.0],["2012-07-20",25.7645,25.876,25.337,25.4578,333900.0],["2012-07-23",24.9094,25.3462,24.7049,25.1975,159900.0],["2012-07-24",25.2347,25.2998,24.4261,24.5562,224400.0],["2012-07-25",24.8072,25.0581,24.296,24.4819,240800.0],["2012-07-26",25.0116,25.8853,24.3889,24.5469,460600.0],["2012-07-27",24.5748,25.811,23.5338,24.4819,849700.0],["2012-07-30",24.5469,24.8908,24.1473,24.3517,264700.0],["2012-07-31",24.2402,24.677,24.2123,24.4726,373900.0],["2012-08-01",24.5934,24.7607,23.9149,23.9428,333800.0],["2012-08-02",23.7569,24.138,23.5431,24.0636,288700.0],["2012-08-03",24.5376,25.3555,24.454,25.0302,382800.0],["2012-08-06",25.0023,25.5042,24.9373,25.1511,278100.0],["2012-08-07",25.244,25.653,25.1418,25.5136,435300.0],["2012-08-08",25.4578,25.8667,25.3277,25.653,306300.0],["2012-08-09",25.5786,25.8482,25.2254,25.3555,170300.0],["2012-08-10",25.3277,25.3277,24.8072,25.0953,162400.0],["2012-08-13",24.9745,25.2068,24.6677,24.8443,255300.0],["2012-08-14",25.0302,25.0953,24.7886,24.8722,371100.0],["2012-08-15",24.835,25.5693,24.7793,25.5507,183500.0],["2012-08-16",25.4671,26.2664,25.2905,26.1828,177800.0],["2012-08-17",26.1549,26.2106,26.0062,26.0247,252800.0],["2012-08-20",26.034,26.1921,25.7552,26.1456,212400.0],["2012-08-21",26.1921,26.9914,26.1456,26.2478,286500.0],["2012-08-22",26.127,26.2385,25.7087,25.9411,139600.0],["2012-08-23",25.8389,26.0247,25.5228,25.6251,261700.0],["2012-08-24",25.5043,25.8946,25.3648,25.5879,246300.0],["2012-08-27",25.7645,25.8017,25.3741,25.5507,162200.0],["2012-08-28",25.4764,25.8017,25.4578,25.5228,219300.0],["2012-08-29",25.5043,25.9039,25.5043,25.811,156800.0],["2012-08-30",25.6808,25.811,25.5135,25.6065,193500.0],["2012-08-31",25.9039,26.0526,25.5507,25.6808,132400.0],["2012-09-04",25.6344,26.0898,25.3184,25.969,244300.0],["2012-09-05",26.0898,26.4709,25.9225,26.3501,329400.0],["2012-09-06",26.4523,27.2237,26.3594,26.8798,284200.0],["2012-09-07",26.8241,27.2609,26.8241,27.1122,175700.0],["2012-09-10",27.075,27.4189,26.9821,27.1494,212900.0],["2012-09-11",27.075,27.5769,26.9356,27.5212,190000.0],["2012-09-12",27.5862,27.8837,27.5583,27.8651,262300.0],["2012-09-13",27.8837,28.367,27.4282,27.8837,376900.0],["2012-09-14",27.8837,28.0417,27.7164,27.8837,387800.0],["2012-09-17",27.8372,27.8372,27.326,27.5026,239100.0],["2012-09-18",27.3539,27.7071,27.233,27.5026,202000.0],["2012-09-19",27.4189,27.6141,27.1029,27.2609,264100.0],["2012-09-20",27.075,27.5583,26.8241,27.549,286000.0],["2012-09-21",27.8186,27.9394,27.5305,27.6699,402700.0],["2012-09-24",27.4933,27.8837,27.2981,27.6885,257300.0],["2012-09-25",27.8186,27.893,27.0286,27.1029,233700.0],["2012-09-26",27.1866,27.2144,26.6196,26.7776,174700.0],["2012-09-27",26.8613,27.0843,26.5267,27.0471,219100.0],["2012-09-28",26.8334,26.9728,26.5267,26.5267,383600.0],["2012-10-01",26.7404,27.0843,26.7218,27.0843,397100.0],["2012-10-02",27.1773,27.4375,27.1122,27.2237,395600.0],["2012-10-03",27.3539,27.484,27.1122,27.2052,242600.0],["2012-10-04",27.3074,27.5583,26.9914,27.5583,170000.0],["2012-10-05",27.642,27.9023,27.6234,27.6606,201900.0],["2012-10-08",27.4654,27.5676,27.3817,27.391,77000.0],["2012-10-09",27.3446,27.4189,26.5452,26.5824,200900.0],["2012-10-10",26.6289,26.7404,26.443,26.5917,213400.0],["2012-10-11",26.8897,26.8897,26.4614,26.5824,289500.0],["2012-10-12",26.6383,26.7407,26.4427,26.5359,146300.0],["2012-10-15",26.5452,26.6848,26.4148,26.5265,244500.0],["2012-10-16",26.75,26.7686,26.48,26.5638,583000.0],["2012-10-17",26.629,27.2342,26.5545,27.2062,464400.0],["2012-10-18",27.1131,27.5321,26.9921,27.3924,366400.0],["2012-10-19",27.1131,27.3924,26.7034,26.8245,260300.0],["2012-10-22",26.601,26.8524,26.1634,26.3496,180600.0],["2012-10-23",26.0144,26.48,25.9865,26.3776,233000.0],["2012-10-24",26.5172,26.6103,26.1727,26.5265,233000.0],["2012-10-25",28.7518,29.6829,28.277,28.9846,1128600.0],["2012-10-26",29.0405,30.0274,29.0405,29.3943,909600.0],["2012-10-31",29.5433,30.2602,29.4967,29.9436,548700.0],["2012-11-01",29.925,30.6512,29.776,30.3067,402800.0],["2012-11-02",30.4836,30.4836,29.8691,29.9529,348000.0],["2012-11-05",29.9715,30.8468,29.7667,30.5395,340600.0],["2012-11-06",30.6233,30.8002,30.4743,30.5861,455400.0],["2012-11-07",30.2229,30.9957,29.9809,30.5116,814500.0],["2012-11-08",30.4278,30.8095,30.3067,30.3998,512800.0],["2012-11-09",30.195,30.7257,30.0367,30.2974,279200.0],["2012-11-12",30.4278,30.4278,29.8412,30.046,295400.0],["2012-11-13",29.9715,30.614,29.8319,30.2136,430100.0],["2012-11-14",30.2881,30.3067,29.7481,29.7853,336300.0],["2012-11-15",29.7853,30.046,29.506,29.6643,429000.0],["2012-11-16",29.7481,29.925,29.1801,29.7946,354900.0],["2012-11-19",30.1112,30.3998,29.9809,30.2602,214600.0],["2012-11-20",30.1485,30.4557,30.0088,30.2881,304000.0],["2012-11-21",30.2695,30.3254,29.8412,30.2602,199200.0],["2012-11-23",30.2509,30.5116,30.046,30.3719,141600.0],["2012-11-26",30.2416,30.6047,30.2322,30.5023,276200.0],["2012-11-27",30.4092,31.0702,30.3905,30.5395,536100.0],["2012-11-28",30.2974,30.5209,29.6364,30.4092,282700.0],["2012-11-29",30.5861,30.9864,30.344,30.763,215300.0],["2012-11-30",30.7071,30.7816,30.344,30.5861,379600.0],["2012-12-03",30.7909,30.8188,30.3347,30.5023,252100.0],["2012-12-04",30.5861,30.8561,30.3161,30.7537,285300.0],["2012-12-05",30.8375,30.9678,30.5116,30.6512,285900.0],["2012-12-06",30.6978,31.0144,30.4836,30.9399,225000.0],["2012-12-07",31.1447,31.1913,30.8468,31.1261,265800.0],["2012-12-10",31.154,31.6196,31.0702,31.6009,352800.0],["2012-12-11",31.7499,31.9454,31.5916,31.7406,432000.0],["2012-12-12",31.7313,31.7965,31.3868,31.5823,519300.0],["2012-12-13",31.6568,31.6754,31.3402,31.6289,328100.0],["2012-12-14",31.4597,31.7792,31.0745,31.3658,381800.0],["2012-12-17",31.5255,32.1739,31.3376,32.0611,278300.0],["2012-12-18",32.1457,32.4464,31.939,32.3242,295400.0],["2012-12-19",32.4088,32.7377,32.3054,32.437,440800.0],["2012-12-20",32.4182,32.7189,32.3994,32.6061,327800.0],["2012-12-21",32.3524,32.39,31.8262,32.3524,753600.0],["2012-12-24",32.4088,32.4934,31.6665,32.4182,97000.0],["2012-12-26",32.4088,32.841,32.2021,32.2397,252200.0],["2012-12-27",32.2303,32.4652,31.939,32.343,209800.0],["2012-12-28",32.1363,32.4652,31.9859,31.9953,122400.0],["2012-12-31",32.0235,32.5497,31.8826,32.5216,235100.0],["2013-01-02",33.2169,33.3203,32.4746,32.9068,754700.0],["2013-01-03",32.8974,33.2357,32.7471,32.888,295500.0],["2013-01-04",33.0759,33.2733,32.9444,33.0759,179300.0],["2013-01-07",32.8974,33.1229,32.8316,32.9726,312400.0],["2013-01-08",32.8974,33.0759,32.4464,32.7377,279800.0],["2013-01-09",32.8692,33.2639,32.7283,33.1135,212200.0],["2013-01-10",33.339,33.339,32.8504,33.1041,153400.0],["2013-01-11",33.1605,33.1699,32.7565,32.935,215900.0],["2013-01-14",32.8974,32.935,32.4276,32.6061,342200.0],["2013-01-15",32.4464,32.9726,32.343,32.9444,191900.0],["2013-01-16",32.8974,32.8974,32.5215,32.7659,215500.0],["2013-01-17",32.9256,33.3485,32.9256,33.1981,335800.0],["2013-01-18",33.2357,33.339,33.1135,33.2921,280800.0],["2013-01-22",33.2357,33.7619,33.076,33.7337,239500.0],["2013-01-23",33.7619,33.7619,33.2075,33.3203,429800.0],["2013-01-24",33.4236,33.7431,33.2357,33.433,636600.0],["2013-01-25",33.527,33.6209,33.2921,33.5176,240900.0],["2013-01-28",33.6867,34.5418,33.6022,34.4573,533800.0],["2013-01-29",34.523,34.9271,34.523,34.8895,469100.0],["2013-01-30",34.8613,34.9083,34.3163,34.4573,382500.0],["2013-01-31",34.57,34.7109,34.1096,34.1378,310700.0],["2013-02-01",34.3445,34.6452,34.3069,34.4197,205800.0],["2013-02-04",34.2693,34.3821,34.0344,34.2787,398200.0],["2013-02-05",34.476,34.8143,34.4197,34.5606,239600.0],["2013-02-06",34.4572,34.6828,34.2035,34.6734,431100.0],["2013-02-07",34.7485,35.021,34.6828,35.0022,281700.0],["2013-02-08",35.0492,35.3311,34.9741,35.1996,314600.0],["2013-02-11",35.2278,35.3875,35.068,35.1526,273200.0],["2013-02-12",35.209,35.6882,35.209,35.5191,205200.0],["2013-02-13",35.6506,36.0171,35.4721,35.754,195400.0],["2013-02-14",35.7446,36.2144,35.6976,36.064,166700.0],["2013-02-15",36.4211,37.5017,35.754,36.0547,276400.0],["2013-02-19",36.1016,36.8722,35.9889,36.8722,527600.0],["2013-02-20",36.9286,37.1447,35.7164,35.7164,666200.0],["2013-02-21",35.6224,35.9983,35.3875,35.5942,253500.0],["2013-02-22",35.8385,36.1486,35.4721,36.1016,235500.0],["2013-02-25",36.1956,36.2332,35.0116,35.0116,334000.0],["2013-02-26",34.7204,35.9231,33.1323,35.566,788800.0],["2013-02-27",35.613,37.295,35.613,36.5809,868400.0],["2013-02-28",36.7124,36.9567,36.2238,36.2426,415000.0],["2013-03-01",35.9137,36.3366,35.3593,36.0547,230200.0],["2013-03-04",35.8667,36.1674,35.5284,36.0453,253600.0],["2013-03-05",36.2426,36.6842,36.1674,36.3741,384700.0],["2013-03-06",36.4305,36.6654,36.299,36.4681,215600.0],["2013-03-07",36.4963,36.8722,36.4211,36.8534,210400.0],["2013-03-08",37.2386,37.3983,36.844,37.1916,179200.0],["2013-03-11",37.1071,37.1259,36.5433,36.8628,356900.0],["2013-03-12",36.8816,37.1259,36.7312,36.7312,147100.0],["2013-03-13",36.7688,37.0601,36.6466,36.9567,424400.0],["2013-03-14",37.0225,37.7836,36.7782,37.7836,526000.0],["2013-03-15",37.9058,38.6387,37.887,38.6105,982300.0],["2013-03-18",38.1313,38.479,37.9622,38.338,357700.0],["2013-03-19",38.526,38.7609,38.1313,38.4696,502700.0],["2013-03-20",38.6669,38.977,38.5541,38.9206,337100.0],["2013-03-21",38.7233,39.0052,38.6387,38.7797,354200.0],["2013-03-22",38.9018,39.3529,38.8079,39.071,305100.0],["2013-03-25",39.4374,39.6724,39.1743,39.4468,560500.0],["2013-03-26",39.616,39.7945,39.4938,39.6066,581600.0],["2013-03-27",39.3999,39.8603,39.1931,39.8133,281800.0],["2013-03-28",39.9918,40.114,39.6253,39.8321,280200.0],["2013-04-01",39.7099,39.7851,38.6857,38.8266,319600.0],["2013-04-02",38.9488,39.1743,38.0561,38.1313,331800.0],["2013-04-03",38.2628,38.3474,36.4211,36.4211,550100.0],["2013-04-04",36.5057,36.8346,36.3929,36.6748,490700.0],["2013-04-05",36.0547,36.7688,35.754,36.7594,392500.0],["2013-04-08",36.8534,37.2198,36.6842,37.201,218900.0],["2013-04-09",37.2856,37.2856,36.797,36.9661,194800.0],["2013-04-10",37.0789,37.6145,36.9849,37.5205,260000.0],["2013-04-11",37.3984,37.7179,37.0977,37.6427,163700.0],["2013-04-12",37.4078,37.4735,36.8064,36.9004,241500.0],["2013-04-15",36.4863,36.5239,35.3287,35.3287,553400.0],["2013-04-16",35.6581,36.1381,35.5828,36.0628,284100.0],["2013-04-17",35.7146,35.8087,34.9335,35.4134,276900.0],["2013-04-18",35.5546,35.6204,34.9993,35.1123,252200.0],["2013-04-19",35.1499,35.9498,35.0652,35.7428,321500.0],["2013-04-22",35.7428,36.1287,34.9241,35.9593,247500.0],["2013-04-23",36.1192,36.4957,35.7522,36.251,188600.0],["2013-04-24",36.251,36.8909,36.1287,36.8721,361800.0],["2013-04-25",36.8062,37.0509,36.044,36.3075,457800.0],["2013-04-26",36.1098,36.3451,35.6769,35.7993,449600.0],["2013-04-29",35.884,36.0722,35.5169,35.5734,399300.0],["2013-04-30",35.5828,35.724,35.0464,35.197,367400.0],["2013-05-01",35.1123,35.1593,33.4842,33.9735,927300.0],["2013-05-02",34.1524,35.0746,34.1053,34.6229,367300.0],["2013-05-03",34.9146,35.9122,34.8488,35.1311,276000.0],["2013-05-06",35.1217,35.9028,34.9335,35.8463,289600.0],["2013-05-07",35.9122,36.3169,35.7711,36.3169,368800.0],["2013-05-08",36.2416,36.8815,36.1475,36.8815,359300.0],["2013-05-09",36.8721,37.2203,36.4769,36.571,244000.0],["2013-05-10",36.6462,36.9003,36.2698,36.7968,244800.0],["2013-05-13",36.8815,37.1733,36.571,36.6557,251400.0],["2013-05-14",36.5992,37.4085,36.5992,37.4085,224500.0],["2013-05-15",37.2297,37.992,36.8909,37.945,410600.0],["2013-05-16",37.8414,37.8414,37.418,37.5403,203200.0],["2013-05-17",37.8509,38.359,37.6909,38.3496,349600.0],["2013-05-20",38.2743,38.9802,38.152,38.6696,313400.0],["2013-05-21",38.679,38.679,38.1614,38.4343,267600.0],["2013-05-22",38.472,38.5096,37.0039,37.2297,318100.0],["2013-05-23",36.8345,37.4932,36.7686,37.4932,193700.0],["2013-05-24",37.1921,37.4368,36.6086,37.2768,144300.0],["2013-05-28",37.8038,37.9638,37.4462,37.9167,308300.0],["2013-05-29",37.6532,37.6532,36.9003,37.1638,117500.0],["2013-05-30",37.1827,37.8697,36.9568,37.6438,178500.0],["2013-05-31",37.3803,37.8509,37.2015,37.4085,278500.0],["2013-06-03",37.5027,38.1991,37.1545,37.6627,540200.0],["2013-06-04",37.5968,37.8038,36.4298,36.7686,423500.0],["2013-06-05",36.618,36.7309,36.0534,36.1004,273000.0],["2013-06-06",36.1475,36.571,35.8369,36.2604,433900.0],["2013-06-07",36.2792,37.0886,36.2698,36.9757,167200.0],["2013-06-10",37.0792,37.3521,36.7027,37.3427,195700.0],["2013-06-11",36.7968,37.0886,36.3545,36.5239,124300.0],["2013-06-12",36.7027,36.8439,35.9028,36.0816,165300.0],["2013-06-13",36.0628,36.618,35.8746,36.4204,233200.0],["2013-06-14",36.4204,36.8439,36.3545,36.3922,143000.0],["2013-06-17",36.6933,36.7968,36.1192,36.4392,195500.0],["2013-06-18",36.8439,38.7073,36.8439,38.3214,735400.0],["2013-06-19",38.4249,39.0743,38.1991,38.2273,340100.0],["2013-06-20",37.465,38.0579,37.1074,37.3709,225800.0],["2013-06-21",37.5779,37.6814,36.7121,37.5873,506300.0],["2013-06-24",37.1356,37.2768,36.7121,36.9098,267700.0],["2013-06-25",37.3144,37.4556,36.9568,37.3709,323100.0],["2013-06-26",37.7473,37.9355,37.2862,37.4744,310200.0],["2013-06-27",37.785,38.4061,37.5779,38.3214,206500.0],["2013-06-28",38.3026,38.5473,37.9732,38.2555,433400.0],["2013-07-01",38.5096,39.0931,38.4626,38.6508,234300.0],["2013-07-02",38.5379,38.999,38.2932,38.4626,221000.0],["2013-07-03",38.1991,38.7543,38.0391,38.632,107500.0],["2013-07-05",39.0272,39.2154,38.3779,39.0461,187900.0],["2013-07-08",39.159,39.3096,38.8296,38.9143,241600.0],["2013-07-09",39.3001,40.4577,38.2179,40.2224,314100.0],["2013-07-10",40.1093,40.4674,39.7795,40.0057,177000.0],["2013-07-11",40.7785,41.0423,40.5523,40.8067,200000.0],["2013-07-12",40.7219,41.2779,40.7219,41.08,306500.0],["2013-07-15",41.0989,41.2685,40.5051,40.6748,321200.0],["2013-07-16",40.8067,40.8067,40.0245,40.2884,290800.0],["2013-07-17",40.59,40.7502,40.0339,40.2224,190300.0],["2013-07-18",40.4392,40.9952,40.4109,40.9669,244400.0],["2013-07-19",41.0706,41.4287,40.524,41.2591,204200.0],["2013-07-22",41.3627,41.4476,41.08,41.2025,149600.0],["2013-07-23",41.3722,41.3722,40.9669,41.1837,200200.0],["2013-07-24",41.3345,41.4099,40.7973,40.8727,269400.0],["2013-07-25",40.0528,40.3826,38.5166,40.0622,730800.0],["2013-07-26",39.8077,40.4109,39.2234,39.346,319100.0],["2013-07-29",39.2612,39.4308,38.7051,38.7994,330500.0],["2013-07-30",39.0161,39.1198,38.5261,38.9784,271700.0],["2013-07-31",39.0255,39.657,38.8936,38.903,349400.0],["2013-08-01",39.4308,40.147,39.214,40.0151,349900.0],["2013-08-02",39.9303,40.0811,39.6287,39.9774,175800.0],["2013-08-05",39.8266,39.8266,39.3271,39.5816,269700.0],["2013-08-06",39.5816,39.6099,38.592,38.6769,316000.0],["2013-08-07",38.6109,38.6109,37.791,38.0266,298300.0],["2013-08-08",38.2716,38.6109,38.0643,38.5826,202600.0],["2013-08-09",38.5732,38.8277,37.9983,38.3187,188300.0],["2013-08-12",38.1114,38.3282,38.0172,38.281,190300.0],["2013-08-13",38.4036,38.4036,37.8475,37.9701,218200.0],["2013-08-14",37.7627,38.0831,37.7627,37.9229,161600.0],["2013-08-15",37.4894,37.4894,36.8486,36.8957,226500.0],["2013-08-16",36.7072,37.3763,36.7072,37.0088,182300.0],["2013-08-19",37.0088,37.0747,36.481,36.4904,128000.0],["2013-08-20",36.5941,37.1878,36.4433,36.924,107500.0],["2013-08-21",36.7355,37.0936,36.5281,36.8203,187000.0],["2013-08-22",36.9522,37.4988,36.7166,37.3763,363300.0],["2013-08-23",37.3951,37.5554,36.7732,37.1407,178100.0],["2013-08-26",37.2161,37.2255,36.858,37.1878,240300.0],["2013-08-27",36.7449,36.9051,35.9156,36.1794,301300.0],["2013-08-28",36.0663,36.2643,35.9533,36.1229,147200.0],["2013-08-29",36.1418,36.4622,35.8685,36.2831,158800.0],["2013-08-30",36.3208,36.3208,35.2841,35.4255,232800.0],["2013-09-03",35.9438,36.3679,35.3878,35.3972,313800.0],["2013-09-04",35.4255,35.7648,35.0485,35.6611,644500.0],["2013-09-05",35.7271,36.0664,35.5574,35.9438,267500.0],["2013-09-06",36.0852,36.3491,35.6894,36.17,432900.0],["2013-09-09",36.3773,36.9428,36.2548,36.792,240200.0],["2013-09-10",36.9711,37.3763,36.7355,37.2727,423100.0],["2013-09-11",37.2538,37.4329,36.8674,36.9051,231100.0],["2013-09-12",36.9051,37.1124,36.7826,36.9051,326300.0],["2013-09-13",37.0653,37.103,36.5564,36.6412,527100.0],["2013-09-16",37.1407,37.4894,36.8391,37.0653,459100.0],["2013-09-17",37.0653,37.2067,36.5187,37.0276,337700.0],["2013-09-18",37.0559,38.1585,36.9899,37.9135,281600.0],["2013-09-19",38.0831,38.1491,37.7061,37.8758,267300.0],["2013-09-20",37.9606,38.0172,37.6779,37.6967,399000.0],["2013-09-23",37.5554,37.8475,37.2444,37.3669,519800.0],["2013-09-24",37.3952,37.6779,37.1124,37.4423,348500.0],["2013-09-25",37.3952,37.7721,37.0936,37.4046,258800.0],["2013-09-26",37.5365,37.8004,37.0653,37.2067,205800.0],["2013-09-27",36.858,36.9993,36.2454,36.2737,614000.0],["2013-09-30",35.9061,36.9522,35.8119,36.8768,465300.0],["2013-10-01",36.7732,37.414,36.2077,37.414,314900.0],["2013-10-02",36.9899,37.0182,35.4915,35.6234,926100.0],["2013-10-03",35.548,35.6705,34.8412,35.0674,415400.0],["2013-10-04",35.0768,35.5197,35.0108,35.4255,257200.0],["2013-10-07",35.1805,35.1805,34.7658,35.0485,267000.0],["2013-10-08",35.0203,35.1239,34.5679,34.6339,262400.0],["2013-10-09",34.8318,34.8412,34.4454,34.6622,352000.0],["2013-10-10",35.238,36.5406,35.1908,36.4368,511400.0],["2013-10-11",36.4085,37.3052,36.3801,37.258,331100.0],["2013-10-14",37.0032,37.4374,36.871,37.4374,217200.0],["2013-10-15",37.3713,37.3713,36.7955,36.9465,246400.0],["2013-10-16",37.3902,37.4751,36.8804,37.4279,219800.0],["2013-10-17",37.2769,38.1642,37.2014,38.1642,276100.0],["2013-10-18",38.3813,38.825,38.2681,38.7023,426600.0],["2013-10-21",38.8156,38.9383,38.3625,38.6551,255900.0],["2013-10-22",38.8156,39.3064,38.117,38.1548,570100.0],["2013-10-23",37.8244,38.2964,37.6073,37.6451,637800.0],["2013-10-24",36.5784,37.2108,34.6999,35.5872,2112200.0],["2013-10-25",35.7005,35.8138,34.9076,35.0303,844700.0],["2013-10-28",34.9548,35.3701,34.9265,35.3701,653400.0],["2013-10-29",35.389,35.5495,34.9265,35.2096,546100.0],["2013-10-30",35.2852,35.3229,34.9831,35.1624,449600.0],["2013-10-31",35.1908,35.2757,34.9831,34.9831,531700.0],["2013-11-01",34.9265,35.1153,34.445,34.8509,592400.0],["2013-11-04",35.0303,35.1908,34.7754,35.0492,601800.0],["2013-11-05",34.9831,35.0209,34.6622,34.8509,553800.0],["2013-11-06",35.0775,35.238,34.9076,35.0114,550300.0],["2013-11-07",35.2568,35.2568,34.6055,34.6055,490200.0],["2013-11-08",34.5772,35.068,34.2279,35.002,304800.0],["2013-11-11",34.917,35.2852,34.917,35.0303,191300.0],["2013-11-12",34.9925,35.474,34.8981,34.9642,287300.0],["2013-11-13",34.8037,35.4456,34.8037,35.4173,260500.0],["2013-11-14",35.4173,35.9931,35.1813,35.861,328600.0],["2013-11-15",36.0686,36.1725,35.6533,35.8987,357500.0],["2013-11-18",35.9837,36.2197,35.7383,35.861,281900.0],["2013-11-19",35.861,36.0498,35.4267,35.5117,292200.0],["2013-11-20",35.6439,35.8232,35.3796,35.4173,317500.0],["2013-11-21",35.6627,36.3046,35.5967,36.1158,401100.0],["2013-11-22",36.1819,37.0787,35.9176,36.5406,405400.0],["2013-11-25",36.6445,36.8144,36.4745,36.6728,282400.0],["2013-11-26",36.7011,37.2108,36.6445,37.0692,363200.0],["2013-11-27",37.2014,37.5695,37.1353,37.3902,308000.0],["2013-11-29",37.6262,37.6639,37.0881,37.5035,186500.0],["2013-12-02",37.3807,37.6451,37.0032,37.2392,420100.0],["2013-12-03",37.0504,37.2486,36.7483,37.0692,541500.0],["2013-12-04",36.7861,37.8999,36.7861,37.7583,514800.0],["2013-12-05",37.6262,37.8999,37.3241,37.5223,719500.0],["2013-12-06",38.0793,38.1454,37.7017,38.0321,798900.0],["2013-12-09",38.1831,38.2964,37.73,37.7961,717100.0],["2013-12-10",37.6262,38.2869,37.6262,38.1359,588400.0],["2013-12-11",38.2681,38.5324,37.3807,37.5979,327100.0],["2013-12-12",37.5979,37.6734,37.343,37.5412,305600.0],["2013-12-13",37.5884,37.7678,37.258,37.5035,307600.0],["2013-12-16",37.5979,38.0226,37.5979,37.8244,531900.0],["2013-12-17",37.7772,37.9094,37.5601,37.8622,448500.0],["2013-12-18",37.7583,38.4946,37.5412,38.2775,758700.0],["2013-12-19",38.2492,38.3153,37.7583,38.051,336800.0],["2013-12-20",38.1926,39.0327,38.1926,38.8533,629800.0],["2013-12-23",39.1554,39.3914,38.8911,39.2026,260200.0],["2013-12-24",39.3631,39.6274,39.0138,39.2592,67800.0],["2013-12-26",39.3442,39.7973,38.8628,39.5896,214700.0],["2013-12-27",39.4952,39.9106,39.4008,39.7123,220300.0],["2013-12-30",39.599,39.9483,39.599,39.835,207400.0],["2013-12-31",39.9106,40.2221,39.7595,40.0616,248400.0],["2014-01-02",40.0427,40.1088,39.3631,39.5141,295100.0],["2014-01-03",39.5141,39.684,39.3725,39.5518,218600.0],["2014-01-06",39.7501,39.7501,39.3064,39.4197,389500.0],["2014-01-07",39.6368,39.8539,39.4008,39.7123,303600.0],["2014-01-08",39.7029,39.8539,39.2215,39.5613,471500.0],["2014-01-09",39.835,40.6091,39.684,40.5336,401700.0],["2014-01-10",40.6468,41.0811,40.5902,40.9772,445400.0],["2014-01-13",40.7507,41.251,40.7129,40.8923,460100.0],["2014-01-14",41.0716,41.3737,40.8168,41.0339,284600.0],["2014-01-15",41.2321,41.5153,41.0622,41.3076,272200.0],["2014-01-16",41.3454,41.4398,41.1755,41.3548,149400.0],["2014-01-17",41.2038,41.4398,41.1377,41.3171,204200.0],["2014-01-21",41.7135,42.0817,41.5342,42.0817,276900.0],["2014-01-22",42.2235,42.441,41.8074,42.2046,321800.0],["2014-01-23",42.1006,42.441,41.8736,42.1951,431600.0],["2014-01-24",41.8263,42.1479,41.3252,41.6278,897300.0],["2014-01-27",41.8453,41.9777,40.7861,41.3724,734700.0],["2014-01-28",41.3251,41.6277,40.9942,41.4481,512200.0],["2014-01-29",41.0225,41.3724,40.2282,40.6159,651800.0],["2014-01-30",40.9563,41.3157,40.493,40.909,768000.0],["2014-01-31",40.3038,40.7199,40.0863,40.1998,391900.0],["2014-02-03",40.2093,40.4551,38.7435,39.0083,438500.0],["2014-02-04",39.1123,39.5095,38.857,38.9704,343200.0],["2014-02-05",38.7908,38.7908,37.9397,37.987,486700.0],["2014-02-06",38.0721,38.3936,38.0059,38.2423,359500.0],["2014-02-07",38.4409,39.3109,38.2896,39.3014,395300.0],["2014-02-10",39.3014,39.4338,38.9137,38.9799,331500.0],["2014-02-11",38.9232,39.2636,38.3842,38.8097,351900.0],["2014-02-12",38.8002,39.4244,38.5733,39.2069,379700.0],["2014-02-13",38.9043,39.188,38.6584,39.1785,364200.0],["2014-02-14",39.2447,39.623,38.9421,39.5473,244900.0],["2014-02-18",39.5946,40.2944,39.4527,40.2376,247400.0],["2014-02-19",40.2376,40.6537,39.935,40.1903,344400.0],["2014-02-20",40.2471,40.6821,40.1147,40.6537,322500.0],["2014-02-21",40.8618,41.1266,40.5875,41.0793,392900.0],["2014-02-24",41.0793,41.3913,41.0793,41.1644,451000.0],["2014-02-25",40.6632,43.2543,39.8499,42.4127,839500.0],["2014-02-26",42.8193,43.1975,42.5734,43.0841,535600.0],["2014-02-27",43.0084,43.7649,42.9895,43.4339,265600.0],["2014-02-28",43.5758,44.5404,43.3583,44.2377,361200.0],["2014-03-03",43.9824,44.0297,43.2543,43.3961,481900.0],["2014-03-04",43.7555,43.9919,43.5853,43.6042,797800.0],["2014-03-05",43.6325,43.7271,43.3205,43.3583,527100.0],["2014-03-06",43.3299,43.4812,42.7436,43.311,574100.0],["2014-03-07",43.5002,43.5947,43.0557,43.4056,549900.0],["2014-03-10",43.4339,43.6514,43.2164,43.3299,412200.0],["2014-03-11",43.3583,43.4812,42.4977,42.9517,322400.0],["2014-03-12",42.7531,43.1313,42.6301,42.9517,376800.0],["2014-03-13",43.1219,43.1219,42.1951,42.7625,369500.0],["2014-03-14",42.5923,43.1219,42.441,42.4883,342100.0],["2014-03-17",42.5923,42.9611,42.5356,42.6018,294200.0],["2014-03-18",42.7531,43.3489,42.4505,43.3489,336500.0],["2014-03-19",43.311,43.7271,42.9517,43.3016,179300.0],["2014-03-20",43.2543,44.7011,43.1597,44.6349,422600.0],["2014-03-21",44.9375,45.2118,44.7106,44.9659,541800.0],["2014-03-24",45.0226,45.1645,44.1337,44.6066,311700.0],["2014-03-25",44.7106,45.0132,44.4931,44.512,237500.0],["2014-03-26",44.8241,44.8241,43.7838,43.8217,317200.0],["2014-03-27",43.7649,43.9352,43.6231,43.8595,222200.0],["2014-03-28",43.8217,44.5877,43.8028,44.0108,159100.0],["2014-03-31",44.2567,44.3985,43.8973,44.2472,341800.0],["2014-04-01",44.3702,44.7295,43.9824,44.6917,308600.0],["2014-04-02",44.6633,45.0983,44.5404,45.051,145600.0],["2014-04-03",45.0416,45.3915,45.0416,45.1929,238400.0],["2014-04-04",45.3914,45.3914,43.973,44.0486,309800.0],["2014-04-07",43.8973,44.1148,42.1951,42.2897,333700.0],["2014-04-08",42.2708,42.6396,42.0627,42.11,340200.0],["2014-04-09",42.3086,42.6491,41.9871,42.5734,506900.0],["2014-04-10",42.668,42.7814,41.6088,41.7318,323100.0],["2014-04-11",41.3157,41.7885,41.0509,41.4008,322300.0],["2014-04-14",41.8358,42.1952,41.5616,41.6278,332800.0],["2014-04-15",41.6372,42.3099,41.2867,42.1204,396600.0],["2014-04-16",42.433,42.5751,42.1678,42.5088,253300.0],["2014-04-17",42.4141,43.1056,42.2625,43.0583,245700.0],["2014-04-21",43.3046,43.3804,42.8688,43.3709,253100.0],["2014-04-22",43.5699,44.4793,43.0204,44.2046,379000.0],["2014-04-23",44.1478,44.413,43.892,44.0436,302700.0],["2014-04-24",44.4604,44.4604,43.333,43.5604,305000.0],["2014-04-25",43.4088,43.513,42.8309,42.8972,283400.0],["2014-04-28",42.992,43.2288,42.3288,42.7835,391600.0],["2014-04-29",44.4794,45.3509,43.0678,43.3046,735400.0],["2014-04-30",43.0488,43.6362,42.5372,43.5699,443000.0],["2014-05-01",43.4372,43.8541,42.7741,43.2667,350300.0],["2014-05-02",43.3141,44.1383,43.2004,43.3899,192200.0],["2014-05-05",43.0583,43.2004,42.4141,43.172,246800.0],["2014-05-06",42.992,43.4846,42.6793,42.9635,346000.0],["2014-05-07",42.9825,43.3235,42.452,42.9541,263100.0],["2014-05-08",42.9636,43.6646,42.7551,43.1057,276100.0],["2014-05-09",42.9162,43.153,42.5941,43.0393,199000.0],["2014-05-12",43.1151,44.1667,43.0772,44.0246,255100.0],["2014-05-13",44.0625,44.0815,43.4467,43.9015,446100.0],["2014-05-14",43.9299,43.9299,42.4899,42.6793,293100.0],["2014-05-15",42.3762,42.5657,41.3151,42.0541,428200.0],["2014-05-16",41.9593,42.6604,41.9214,42.6604,322800.0],["2014-05-19",42.3951,42.9256,42.3193,42.8972,218600.0],["2014-05-20",42.7646,42.7646,41.8741,42.2246,411700.0],["2014-05-21",42.3288,42.7172,41.9877,42.2909,376600.0],["2014-05-22",42.4709,42.7646,42.1393,42.1962,283300.0],["2014-05-23",42.3099,42.7362,42.253,42.6225,183600.0],["2014-05-27",42.9635,43.7214,42.9635,43.2288,282300.0],["2014-05-28",43.2667,43.2667,42.5372,42.6509,210500.0],["2014-05-29",42.7077,42.7835,41.912,42.2814,190900.0],["2014-05-30",42.3667,42.3857,42.0351,42.1772,262200.0],["2014-06-02",42.1583,42.5562,41.912,42.4046,301100.0],["2014-06-03",42.272,43.0109,42.272,42.8783,639700.0],["2014-06-04",42.9162,43.3141,42.8309,42.9067,186300.0],["2014-06-05",42.8688,43.9678,42.7362,43.8635,289500.0],["2014-06-06",44.1099,44.5267,43.7593,44.3657,190400.0],["2014-06-09",44.3372,45.4741,44.3372,45.2278,320100.0],["2014-06-10",45.0573,45.1994,44.3941,44.4225,216700.0],["2014-06-11",44.1004,44.1667,43.6078,43.6741,161800.0],["2014-06-12",43.5888,43.5888,42.7457,42.9162,241900.0],["2014-06-13",43.0204,43.0204,42.5656,42.6699,174400.0],["2014-06-16",42.4993,42.5846,42.0635,42.4614,161400.0],["2014-06-17",42.4425,43.0962,42.2341,42.6699,258800.0],["2014-06-18",42.7172,43.0299,42.3383,42.9446,209700.0],["2014-06-19",42.9162,43.3614,42.8499,42.992,179300.0],["2014-06-20",43.1341,43.1814,42.6888,42.812,379800.0],["2014-06-23",42.973,43.1246,42.0825,42.3098,239500.0],["2014-06-24",42.1867,43.0393,41.8456,41.8646,191200.0],["2014-06-25",41.5899,41.9878,41.5899,41.8172,206700.0],["2014-06-26",41.8835,41.9972,41.4193,41.9688,133300.0],["2014-06-27",41.6183,42.6036,41.6183,42.4425,375900.0],["2014-06-30",42.3288,42.3762,41.893,42.1867,241400.0],["2014-07-01",42.3288,43.6172,42.2909,43.153,277600.0],["2014-07-02",43.1151,43.2951,42.4804,42.5183,210300.0],["2014-07-03",42.6888,43.4278,42.632,43.4183,117500.0],["2014-07-07",43.153,43.153,42.3477,42.4235,193000.0],["2014-07-08",42.272,42.8025,41.9688,42.5088,250500.0],["2014-07-09",42.6604,42.8688,42.1393,42.272,247300.0],["2014-07-10",41.7784,42.2245,41.4368,41.731,208200.0],["2014-07-11",41.6266,41.9872,41.3134,41.8544,180800.0],["2014-07-14",42.3289,42.6326,42.2625,42.4143,212500.0],["2014-07-15",42.4333,42.5852,41.7595,41.8449,162200.0],["2014-07-16",42.1011,42.1676,41.5127,42.0062,217000.0],["2014-07-17",41.8259,42.3384,41.6171,41.6361,269600.0],["2014-07-18",41.5222,42.2814,41.4937,41.9872,216500.0],["2014-07-21",41.6551,42.1391,41.5127,41.8069,155800.0],["2014-07-22",41.9303,42.4048,41.8828,41.9683,178700.0],["2014-07-23",42.0062,42.1296,41.5317,41.7879,170700.0],["2014-07-24",41.75,41.9113,41.209,41.2754,180600.0],["2014-07-25",40.8578,41.0951,40.5351,40.8863,157100.0],["2014-07-28",40.8578,40.8768,40.127,40.2789,317600.0],["2014-07-29",40.2789,41.1805,40.1365,40.165,441700.0],["2014-07-30",40.4782,40.7629,39.4342,39.9277,369700.0],["2014-07-31",39.7,39.8993,38.8458,38.8458,467300.0],["2014-08-01",38.6749,39.3298,38.3997,38.7414,318200.0],["2014-08-04",38.9976,39.0925,38.3902,38.9027,228000.0],["2014-08-05",38.618,39.4057,38.5421,38.9027,186400.0],["2014-08-06",38.5516,39.7,38.5516,39.3203,237100.0],["2014-08-07",39.3868,39.5576,38.4851,38.5801,156500.0],["2014-08-08",38.5801,39.2065,38.5801,38.9882,243100.0],["2014-08-11",39.2254,40.0891,39.1685,39.4532,201600.0],["2014-08-12",39.4152,39.7664,38.9692,39.159,198200.0],["2014-08-13",39.4152,39.8708,39.1969,39.8138,176000.0],["2014-08-14",39.8518,40.1555,39.6999,39.9657,101900.0],["2014-08-15",40.3453,40.3833,39.1115,39.4627,278700.0],["2014-08-18",39.9182,40.5351,39.7759,40.2979,244500.0],["2014-08-19",40.2599,40.5257,40.127,40.2694,159100.0],["2014-08-20",40.127,40.3169,39.7759,39.9752,310600.0],["2014-08-21",40.0131,40.3548,39.6525,39.9657,247600.0],["2014-08-22",39.9372,39.9657,39.4342,39.5671,327800.0],["2014-08-25",39.8139,40.3453,39.681,40.3074,221800.0],["2014-08-26",40.2884,40.9717,40.1555,40.9243,277700.0],["2014-08-27",40.8958,41.0951,40.725,41.0002,221500.0],["2014-08-28",40.9243,41.228,40.9053,41.0287,162400.0],["2014-08-29",41.0002,41.0761,40.6395,41.0002,139000.0],["2014-09-02",41.1331,41.4747,40.8958,41.1046,155100.0],["2014-09-03",41.3419,41.5696,41.0951,41.2754,329300.0],["2014-09-04",41.4747,41.8639,41.3893,41.4652,343000.0],["2014-09-05",41.2659,41.6361,40.9338,41.5696,328700.0],["2014-09-08",41.3513,42.0726,41.3513,41.8259,285700.0],["2014-09-09",41.75,41.9113,41.3514,41.6361,211300.0],["2014-09-10",41.5507,42.1296,41.4083,41.9303,178500.0],["2014-09-11",41.6171,42.291,41.6171,42.253,323900.0],["2014-09-12",42.215,42.3194,41.5127,41.7215,179700.0],["2014-09-15",41.674,41.9113,41.2659,41.5791,167600.0],["2014-09-16",41.4178,41.8828,41.2469,41.6645,209000.0],["2014-09-17",41.6361,42.2625,41.5127,41.9967,237100.0],["2014-09-18",42.0822,42.1106,41.3703,41.8354,317300.0],["2014-09-19",41.8259,41.9588,41.2375,41.2944,594000.0],["2014-09-22",41.0287,41.0571,40.1555,40.222,301600.0],["2014-09-23",40.0796,40.3643,39.8708,39.8803,340100.0],["2014-09-24",39.8423,40.1745,39.7284,39.8043,268000.0],["2014-09-25",39.6145,39.9277,38.8743,38.8743,380600.0],["2014-09-26",38.8648,39.1115,38.7414,38.7604,371800.0],["2014-09-29",38.2858,38.8553,38.2858,38.7034,293200.0],["2014-09-30",38.6655,38.8553,37.9252,37.9252,404600.0],["2014-10-01",37.8208,37.9631,37.071,37.0805,461900.0],["2014-10-02",37.0805,37.2703,36.7104,37.1375,374600.0],["2014-10-03",37.5265,38.0391,37.2798,37.7448,394400.0],["2014-10-06",37.8777,38.2953,37.7923,37.8493,402500.0],["2014-10-07",37.574,38.115,37.574,37.8682,526700.0],["2014-10-08",37.8303,39.178,37.8303,39.1685,492100.0],["2014-10-09",39.0261,39.2444,37.9537,37.9726,553800.0],["2014-10-10",37.8113,38.5231,37.612,37.9252,597400.0],["2014-10-13",38.1245,38.9787,37.8208,38.1719,462700.0],["2014-10-14",38.5611,39.5766,38.4756,38.7034,499800.0],["2014-10-15",38.2384,39.9942,37.8967,39.8613,655600.0],["2014-10-16",39.0245,39.9469,39.015,39.0245,453900.0],["2014-10-17",39.538,39.6046,38.9199,39.2622,380100.0],["2014-10-20",39.0531,39.3573,38.7963,38.977,226200.0],["2014-10-21",39.2908,39.8423,39.0721,39.7282,435300.0],["2014-10-22",39.7282,39.9469,38.996,39.0435,216200.0],["2014-10-23",39.5,40.3367,39.2813,39.8423,415600.0],["2014-10-24",39.8423,40.2702,39.8233,40.1466,192800.0],["2014-10-27",39.9659,39.9659,39.3954,39.6902,427700.0],["2014-10-28",39.7282,39.9279,38.3209,39.519,619300.0],["2014-10-29",39.5095,39.9374,39.015,39.6902,383000.0],["2014-10-30",39.3859,40.6791,37.4936,40.5935,350000.0],["2014-10-31",41.164,42.0293,40.7551,41.9628,672600.0],["2014-11-03",41.9438,42.4002,41.6205,42.0293,451600.0],["2014-11-04",41.7726,42.5999,41.7726,42.1339,404600.0],["2014-11-05",42.5999,42.733,42.1625,42.3621,533800.0],["2014-11-06",42.4192,43.0563,42.3336,42.9707,416200.0],["2014-11-07",43.0088,43.3321,42.9612,43.0658,494200.0],["2014-11-10",43.1229,43.3035,42.5999,43.2179,252600.0],["2014-11-11",43.1133,43.294,42.4858,42.9327,357100.0],["2014-11-12",42.5999,43.3986,42.5999,43.3416,177600.0],["2014-11-13",43.3511,43.6173,42.4192,42.6284,281800.0],["2014-11-14",42.5809,42.8661,42.3907,42.5428,209700.0],["2014-11-17",42.5048,42.6474,42.3431,42.3431,223000.0],["2014-11-18",42.3146,42.7045,42.2766,42.4953,379400.0],["2014-11-19",42.4953,42.6949,41.7631,42.0103,174500.0],["2014-11-20",41.687,42.5808,41.687,42.4572,186600.0],["2014-11-21",43.1134,43.4652,42.4382,42.5428,225700.0],["2014-11-24",42.5618,42.8661,42.3241,42.4477,228400.0],["2014-11-25",42.6379,42.9517,42.2195,42.4097,268100.0],["2014-11-26",42.3812,42.5904,42.2195,42.2385,214200.0],["2014-11-28",42.229,42.3051,41.183,41.2211,200700.0],["2014-12-01",41.1831,41.3257,40.2987,40.2987,301100.0],["2014-12-02",40.2131,41.2306,40.2131,40.8883,359400.0],["2014-12-03",40.9929,41.6205,40.9643,41.4968,281900.0],["2014-12-04",41.4968,42.0008,41.2306,41.9247,340900.0],["2014-12-05",41.9247,42.79,41.9247,42.4382,291500.0],["2014-12-08",42.2861,42.5808,41.4683,41.4683,256200.0],["2014-12-09",40.9548,42.3051,40.9263,42.2861,275700.0],["2014-12-10",42.0864,42.2861,40.9738,41.0024,257400.0],["2014-12-11",41.0784,42.1434,40.8027,41.2211,206500.0],["2014-12-12",40.603,41.2021,40.2702,40.2797,232700.0],["2014-12-15",40.4699,40.6791,39.3764,39.5285,361000.0],["2014-12-16",39.4239,40.7456,39.2147,39.4619,380800.0],["2014-12-17",39.519,40.8597,39.2147,40.8312,359800.0],["2014-12-18",41.4208,41.7346,40.7076,41.5729,290400.0],["2014-12-19",41.5349,41.7726,40.7837,41.6585,978400.0],["2014-12-22",41.6585,41.9723,41.4018,41.8392,273300.0],["2014-12-23",42.191,42.6949,41.8106,42.4572,263700.0],["2014-12-24",42.4858,42.714,42.0008,42.3621,168400.0],["2014-12-26",42.5999,42.7045,42.3336,42.3717,210300.0],["2014-12-29",42.3241,42.7425,42.3241,42.695,359800.0],["2014-12-30",42.5238,42.8471,42.0293,42.695,265000.0],["2014-12-31",42.8946,43.1894,42.2671,42.3051,280500.0],["2015-01-02",42.4002,42.6094,41.0404,41.6965,271500.0],["2015-01-05",41.3162,41.3162,40.2226,40.4318,287600.0],["2015-01-06",40.6505,40.7551,39.6711,39.9944,256900.0],["2015-01-07",40.3653,40.7361,39.8518,39.9754,252800.0],["2015-01-08",40.3463,40.8407,40.3272,40.603,265900.0],["2015-01-09",40.5745,40.603,39.6046,39.6331,201500.0],["2015-01-12",39.5855,39.6616,38.6537,38.996,343200.0],["2015-01-13",39.4334,40.3177,38.6156,39.2718,340200.0],["2015-01-14",38.6727,39.1386,38.4635,38.8438,196900.0],["2015-01-15",39.0435,39.1291,38.1022,38.1972,352900.0],["2015-01-16",37.9785,39.2147,37.9785,39.2052,287700.0],["2015-01-20",39.1862,39.519,37.931,37.9976,431000.0],["2015-01-21",37.9499,38.5883,37.9499,38.3977,350900.0],["2015-01-22",38.7598,39.6078,38.1976,39.4744,287600.0],["2015-01-23",39.3696,39.9127,38.9885,39.7126,261700.0],["2015-01-26",39.684,40.0842,39.0361,39.8746,169100.0],["2015-01-27",39.2743,40.0461,38.998,39.7317,187300.0],["2015-01-28",39.7888,39.9508,38.474,38.6455,218600.0],["2015-01-29",38.817,40.0556,38.6359,39.9603,361500.0],["2015-01-30",39.5697,39.5887,38.3501,38.4549,369500.0],["2015-02-02",38.493,39.4363,38.1976,39.3886,279300.0],["2015-02-03",39.7412,40.4367,39.7316,40.351,255500.0],["2015-02-04",39.9984,40.3224,39.7888,40.027,195500.0],["2015-02-05",40.4367,41.6182,40.2748,41.4562,282100.0],["2015-02-06",41.5896,42.1803,41.38,41.6372,215600.0],["2015-02-09",41.6277,41.9326,40.9893,41.1227,214400.0],["2015-02-10",41.5038,41.5038,40.5225,40.9512,182900.0],["2015-02-11",40.8083,41.1323,40.3891,40.6368,212200.0],["2015-02-12",41.0942,41.4372,40.713,41.056,161100.0],["2015-02-13",41.1894,41.6658,40.9417,41.6372,224300.0],["2015-02-17",41.5515,41.9231,41.199,41.885,216800.0],["2015-02-18",41.6563,42.3518,41.5896,42.1232,214400.0],["2015-02-19",41.7611,42.228,41.6468,42.1232,241600.0],["2015-02-20",41.9898,42.2566,41.7039,42.1708,163200.0],["2015-02-23",41.8754,41.9803,41.2371,41.9612,158100.0],["2015-02-24",42.1327,42.6758,41.9326,42.2089,213300.0],["2015-02-25",42.2756,42.409,41.7325,42.1137,175000.0],["2015-02-26",40.9322,42.066,39.7983,41.4657,481100.0],["2015-02-27",41.1799,42.228,41.0846,41.9517,296700.0],["2015-03-02",41.9898,42.8664,41.8087,42.4757,239700.0],["2015-03-03",42.2089,42.6282,42.1422,42.39,295000.0],["2015-03-04",42.1518,42.39,41.8754,42.1232,333300.0],["2015-03-05",42.1994,42.4757,41.5801,41.8373,370200.0],["2015-03-06",41.4657,42.3137,41.4657,42.1994,365200.0],["2015-03-09",42.409,42.8187,42.2947,42.6282,256400.0],["2015-03-10",42.1422,42.1613,41.4372,41.6277,319600.0],["2015-03-11",41.7706,42.3328,41.6087,42.0184,270000.0],["2015-03-12",42.4185,43.0379,42.3042,42.9712,381800.0],["2015-03-13",42.9235,43.0474,41.8564,42.5233,246700.0],["2015-03-16",42.5805,42.7997,42.1041,42.1137,313200.0],["2015-03-17",41.8373,43.0474,41.5324,42.7997,490500.0],["2015-03-18",42.6091,43.2379,42.39,43.1141,444100.0],["2015-03-19",42.8854,43.3237,42.6567,43.0474,496600.0],["2015-03-20",43.3809,44.6386,43.1808,44.448,1029000.0],["2015-03-23",44.5433,44.6386,43.8192,44.5528,498200.0],["2015-03-24",44.5337,44.6004,43.8858,44.3908,390600.0],["2015-03-25",44.3432,44.4671,43.6762,43.7143,277600.0],["2015-03-26",43.6858,44.2098,43.2094,43.8858,325500.0],["2015-03-27",43.8954,43.924,43.076,43.4857,479600.0],["2015-03-30",43.9144,44.972,43.9049,44.6862,752400.0],["2015-03-31",44.5909,44.7434,44.0574,44.2765,1035400.0],["2015-04-01",44.3908,44.5909,43.9716,44.2669,460400.0],["2015-04-02",44.286,45.1531,44.286,44.4289,239000.0],["2015-04-06",44.105,44.5528,44.0764,44.2765,519300.0],["2015-04-07",44.1526,44.4575,43.9906,44.2669,324900.0],["2015-04-08",44.4861,44.9435,44.3051,44.5909,366100.0],["2015-04-09",44.6481,44.791,43.6286,43.9621,318200.0],["2015-04-10",44.0097,44.3432,44.0097,44.1717,226800.0],["2015-04-13",44.3337,44.4385,44.0764,44.0955,258000.0],["2015-04-14",44.1812,44.4385,43.8287,44.2289,317400.0],["2015-04-15",44.6202,45.5651,44.3816,45.3646,400900.0],["2015-04-16",45.336,45.336,44.7347,44.7347,334000.0],["2015-04-17",44.4007,44.5343,43.8471,43.9807,222000.0],["2015-04-20",44.1525,44.8302,44.1525,44.3816,459800.0],["2015-04-21",44.7156,44.8302,44.2098,44.2766,285800.0],["2015-04-22",44.3529,44.3625,43.7994,44.1716,205100.0],["2015-04-23",44.1143,44.5915,43.9043,44.4579,165900.0],["2015-04-24",44.6297,44.687,44.162,44.3434,131500.0],["2015-04-27",44.7729,45.0497,44.2575,44.5629,275500.0],["2015-04-28",44.5438,45.1451,44.162,44.8111,441400.0],["2015-04-29",44.6488,45.0497,44.1811,44.267,247300.0],["2015-04-30",43.1885,44.2575,41.7473,42.5968,671000.0],["2015-05-01",42.5681,43.3985,42.4536,43.2744,400400.0],["2015-05-04",43.0453,43.6562,42.8735,43.4367,492000.0],["2015-05-05",43.3508,43.9521,43.3508,43.5321,457100.0],["2015-05-06",43.723,43.828,43.3508,43.8184,327200.0],["2015-05-07",43.7803,43.7803,43.3603,43.4939,394000.0],["2015-05-08",43.8662,43.9521,43.3317,43.4462,258800.0],["2015-05-11",43.3412,43.7707,43.1503,43.5989,176200.0],["2015-05-12",43.2744,43.4558,42.6349,43.1217,195400.0],["2015-05-13",43.303,43.5417,42.9404,43.5226,164100.0],["2015-05-14",43.8662,44.2575,43.6466,44.1716,129800.0],["2015-05-15",44.1239,44.3338,43.5894,43.7421,161700.0],["2015-05-18",43.6371,44.1716,43.3985,44.0571,167500.0],["2015-05-19",43.9425,44.2575,43.3699,43.8662,200100.0],["2015-05-20",44.0093,44.4197,43.5894,44.2766,209400.0],["2015-05-21",44.3052,44.5056,43.9807,44.2861,122700.0],["2015-05-22",44.0857,44.2766,43.3412,43.4176,120500.0],["2015-05-26",43.074,43.2935,42.5777,42.9595,181700.0],["2015-05-27",42.9117,43.618,42.5299,43.5798,219000.0],["2015-05-28",43.4367,43.4462,42.7113,43.303,159400.0],["2015-05-29",43.1503,43.7421,42.7781,43.303,258200.0],["2015-06-01",43.5894,44.038,43.0835,43.723,175600.0],["2015-06-02",43.7803,44.4293,43.408,44.0761,240900.0],["2015-06-03",44.3338,44.9733,43.9139,44.8874,250000.0],["2015-06-04",44.5057,44.792,44.1811,44.372,212800.0],["2015-06-05",44.2575,44.9542,43.7898,44.8874,191400.0],["2015-06-08",44.792,44.9542,44.5057,44.6965,192800.0],["2015-06-09",44.8397,45.0306,44.582,44.8779,240400.0],["2015-06-10",45.2787,45.8609,45.0401,45.8132,228000.0],["2015-06-11",45.8132,45.8705,45.441,45.8132,137900.0],["2015-06-12",45.6796,45.6796,45.1451,45.4887,178000.0],["2015-06-15",44.9542,45.0687,44.6392,44.8683,297000.0],["2015-06-16",44.7633,45.5842,44.6679,45.4219,260700.0],["2015-06-17",45.5937,45.6319,44.9924,45.3742,309800.0],["2015-06-18",45.4219,45.7846,45.1451,45.6319,253700.0],["2015-06-19",45.7369,46.3,45.5937,46.1282,459100.0],["2015-06-22",46.4718,46.6149,45.985,46.3286,224000.0],["2015-06-23",46.3286,46.4336,45.7178,46.4145,256800.0],["2015-06-24",46.4145,46.4813,45.6987,45.8705,217800.0],["2015-06-25",46.0137,46.1759,45.4792,46.0423,216700.0],["2015-06-26",46.2141,46.5481,45.6891,46.3954,666000.0],["2015-06-29",45.9182,46.5768,45.0783,45.1356,287000.0],["2015-06-30",45.5269,45.7941,45.0688,45.5937,325100.0],["2015-07-01",45.985,46.2809,45.5173,45.9946,262900.0],["2015-07-02",46.1568,46.3477,45.2692,45.5269,147200.0],["2015-07-06",44.9256,45.7082,44.9256,45.5651,247900.0],["2015-07-07",45.4983,45.8228,45.021,45.7369,457900.0],["2015-07-08",45.2501,45.966,45.1929,45.6605,502500.0],["2015-07-09",46.405,46.405,45.1642,45.5555,312400.0],["2015-07-10",45.8514,46.3382,45.6128,46.2714,290800.0],["2015-07-13",46.4432,46.6627,45.9182,46.0137,270300.0],["2015-07-14",45.9373,46.3954,45.4696,46.3573,262500.0],["2015-07-15",46.3095,46.5867,45.6307,46.1852,283300.0],["2015-07-16",46.5102,46.711,46.0609,46.2234,183200.0],["2015-07-17",46.1947,46.1947,45.8219,45.9079,204500.0],["2015-07-20",45.9749,45.9749,45.3056,45.6881,201400.0],["2015-07-21",45.7645,45.9844,45.2292,45.3056,193700.0],["2015-07-22",45.0666,45.688,45.0666,45.5351,303600.0],["2015-07-23",45.6498,45.7263,44.5982,44.6556,245200.0],["2015-07-24",44.5408,44.6651,43.7665,43.8716,223500.0],["2015-07-27",43.4605,43.8716,43.4414,43.5561,126300.0],["2015-07-28",43.7091,44.0341,43.2693,43.7569,414400.0],["2015-07-29",43.8143,44.7225,43.7282,44.5122,235100.0],["2015-07-30",44.3305,45.8888,43.8716,45.3248,330500.0],["2015-07-31",45.4586,45.7645,44.9519,45.7263,341400.0],["2015-08-03",45.8028,46.0227,44.8563,45.449,305000.0],["2015-08-04",45.5255,46.0227,45.4968,45.7836,296900.0],["2015-08-05",45.9462,46.5485,45.6689,45.8315,292800.0],["2015-08-06",45.9175,46.5007,45.516,45.9844,231500.0],["2015-08-07",45.688,45.8792,45.1909,45.4682,272600.0],["2015-08-10",45.8028,46.2999,45.755,46.2903,336100.0],["2015-08-11",45.7358,45.9844,45.5064,45.7454,179400.0],["2015-08-12",45.363,45.7454,45.1527,45.6498,242000.0],["2015-08-13",45.7454,45.8506,45.3248,45.5446,225200.0],["2015-08-14",45.5255,45.841,45.363,45.8028,209400.0],["2015-08-17",45.5255,46.0991,45.2674,46.0896,226700.0],["2015-08-18",45.994,46.4433,45.6498,46.1852,231600.0],["2015-08-19",45.9844,46.2234,45.6307,45.8028,151800.0],["2015-08-20",45.516,46.0513,45.0475,45.0762,180000.0],["2015-08-21",43.4127,45.1623,43.4127,44.5886,370600.0],["2015-08-24",42.3611,45.5447,42.3611,43.7473,602400.0],["2015-08-25",44.7512,45.277,42.6957,42.7244,423900.0],["2015-08-26",43.4414,43.451,42.1603,42.8391,391400.0],["2015-08-27",43.059,43.5274,42.428,43.1928,525200.0],["2015-08-28",43.059,44.0246,43.0494,43.5944,416400.0],["2015-08-31",43.384,44.1871,43.298,44.0628,194300.0],["2015-09-01",43.1737,43.9003,42.7913,42.9443,344200.0],["2015-09-02",43.0208,43.1164,42.5714,42.9252,480000.0],["2015-09-03",43.1068,43.6231,42.9443,43.298,218300.0],["2015-09-04",42.7339,43.1737,42.5332,42.6861,117800.0],["2015-09-08",43.3745,43.6326,43.0494,43.6039,331200.0],["2015-09-09",43.9576,44.0724,43.1833,43.2502,156400.0],["2015-09-10",43.2024,43.4892,42.8009,43.4605,158000.0],["2015-09-11",43.1355,43.69,42.7913,43.5083,197800.0],["2015-09-14",43.451,43.8525,43.2406,43.451,134200.0],["2015-09-15",43.7569,44.3783,43.3076,44.3401,266600.0],["2015-09-16",44.4261,44.7894,43.5179,44.5313,226800.0],["2015-09-17",44.4548,45.0666,44.2636,44.3879,276500.0],["2015-09-18",43.9003,44.3401,43.6422,43.7569,647800.0],["2015-09-21",44.1297,44.5504,43.7665,43.9194,175400.0],["2015-09-22",43.4414,43.6135,43.0112,43.2406,455600.0],["2015-09-23",43.4032,43.69,42.5332,42.973,350500.0],["2015-09-24",42.7148,43.059,42.3133,42.8869,343100.0],["2015-09-25",43.1737,43.537,42.7435,43.212,388200.0],["2015-09-28",42.9252,43.3458,42.7913,42.973,390500.0],["2015-09-29",42.9061,42.9061,41.5103,42.1508,591200.0],["2015-09-30",42.5714,42.5714,41.711,42.3037,607300.0],["2015-10-01",42.4185,42.7053,41.7875,42.1125,468800.0],["2015-10-02",41.711,42.1986,40.9653,42.189,473100.0],["2015-10-05",42.4376,43.3649,42.4376,43.2502,343300.0],["2015-10-06",43.2789,43.9768,43.1546,43.4605,395400.0],["2015-10-07",43.8238,43.9863,43.1928,43.7473,282500.0],["2015-10-08",43.7378,44.3305,43.69,44.2636,401000.0],["2015-10-09",44.3879,45.1336,44.3879,45.0284,338400.0],["2015-10-12",45.0762,45.124,44.6747,45.1049,298700.0],["2015-10-13",44.8754,45.2196,44.2062,44.3401,252200.0],["2015-10-14",44.3496,44.732,43.9481,43.9577,321800.0],["2015-10-15",44.0534,44.0822,43.3256,43.9098,362800.0],["2015-10-16",43.9098,44.1779,42.9808,43.2873,331400.0],["2015-10-19",42.9521,44.0151,42.9521,43.3639,202200.0],["2015-10-20",43.2489,43.9959,43.1053,43.3064,467800.0],["2015-10-21",43.4118,43.4309,42.1955,42.2721,372400.0],["2015-10-22",42.5211,43.9002,42.1764,43.747,366100.0],["2015-10-23",44.0151,44.2162,43.4118,44.0247,218000.0],["2015-10-26",43.9768,44.3503,43.6704,44.1588,229100.0],["2015-10-27",43.8906,44.0151,43.3447,43.5554,318000.0],["2015-10-28",43.7757,45.624,43.7757,45.5187,459700.0],["2015-10-29",45.1931,46.1316,44.3886,45.6528,429000.0],["2015-10-30",45.624,46.9169,45.624,46.2369,520200.0],["2015-11-02",46.2178,47.2904,45.9113,47.0893,486300.0],["2015-11-03",47.1372,47.865,47.0127,47.5586,610300.0],["2015-11-04",47.5585,47.8363,47.1946,47.2712,237200.0],["2015-11-05",47.2521,47.4628,46.7541,47.2329,305800.0],["2015-11-06",46.9265,47.3479,46.3519,47.2617,286300.0],["2015-11-09",47.2712,47.5968,46.62,46.6679,235700.0],["2015-11-10",46.5242,47.2138,46.4381,46.9169,385200.0],["2015-11-11",47.0989,47.5968,46.8977,47.2904,395100.0],["2015-11-12",46.8786,47.1563,46.0358,46.122,208800.0],["2015-11-13",45.8251,46.7445,45.8251,46.2753,151900.0],["2015-11-16",46.2274,46.802,45.9688,46.4955,256000.0],["2015-11-17",46.5147,46.7349,45.8251,45.9401,320800.0],["2015-11-18",46.2465,47.0606,45.9879,47.0127,265600.0],["2015-11-19",46.9265,47.1659,46.5721,46.7062,573400.0],["2015-11-20",46.9648,47.6639,46.9648,47.2904,341000.0],["2015-11-23",47.0797,47.616,47.0797,47.5011,207800.0],["2015-11-24",47.4053,47.8842,47.1372,47.7693,254500.0],["2015-11-25",47.7022,48.1427,47.7022,47.932,206100.0],["2015-11-27",47.8554,48.7078,47.8267,48.4684,189900.0],["2015-11-30",48.4875,48.7461,48.2289,48.2672,486700.0],["2015-12-01",48.4109,49.5314,48.1523,49.4931,365900.0],["2015-12-02",49.4643,50.1539,49.292,49.3398,319900.0],["2015-12-03",49.608,49.8187,48.8227,48.8897,267300.0],["2015-12-04",48.861,49.675,47.6639,49.3877,261900.0],["2015-12-07",49.1483,49.4835,48.8035,48.8323,342300.0],["2015-12-08",48.2098,48.7652,47.8363,48.0757,246100.0],["2015-12-09",48.0087,48.7844,47.0797,47.1467,306700.0],["2015-12-10",47.1276,47.3574,46.8211,46.8403,345900.0],["2015-12-11",45.9784,46.5817,45.6719,45.8251,391800.0],["2015-12-14",46.0358,46.3806,45.5283,45.873,308100.0],["2015-12-15",46.2848,46.7732,46.1986,46.6487,335700.0],["2015-12-16",46.8594,47.2521,46.0454,46.8116,390800.0],["2015-12-17",46.869,46.869,45.5378,45.5474,362600.0],["2015-12-18",45.3176,45.7198,44.8962,44.9345,583700.0],["2015-12-21",45.308,45.5187,44.7621,44.9632,296900.0],["2015-12-22",45.0782,45.6336,44.9728,45.4133,235700.0],["2015-12-23",45.7485,46.1891,45.2697,46.122,311200.0],["2015-12-24",46.0167,46.304,45.8922,45.9401,146500.0],["2015-12-28",45.7006,46.0358,45.4804,46.0358,258400.0],["2015-12-29",46.3136,46.5913,46.1029,46.5434,211200.0],["2015-12-30",46.3327,46.8882,46.2848,46.3231,198900.0],["2015-12-31",46.1029,46.5434,45.9305,46.0071,261000.0],["2016-01-04",45.2793,45.557,44.1109,44.2928,318400.0],["2016-01-05",44.5323,44.7908,43.9577,44.2928,333900.0],["2016-01-06",43.565,44.6759,43.565,44.628,340700.0],["2016-01-07",43.7661,43.9864,42.9234,43.134,299700.0],["2016-01-08",43.3735,43.4597,42.1955,42.3679,286100.0],["2016-01-11",42.6169,42.9425,42.1285,42.4541,265700.0],["2016-01-12",43.0,43.1436,42.3104,43.0191,432100.0],["2016-01-13",43.0191,43.2873,40.9314,41.3528,318100.0],["2016-01-14",41.5159,42.2547,41.1417,41.8037,255400.0],["2016-01-15",40.566,41.9476,40.566,41.8901,462500.0],["2016-01-19",42.4465,42.4657,40.4892,40.8155,327000.0],["2016-01-20",40.4317,41.1417,39.3187,40.7483,366000.0],["2016-01-21",40.7963,41.5255,40.3357,40.9786,575500.0],["2016-01-22",41.727,42.6864,41.6118,42.6097,491000.0],["2016-01-25",42.1779,42.7824,41.2664,41.3911,401100.0],["2016-01-26",41.7173,42.5137,41.583,42.4849,221300.0],["2016-01-27",42.4178,43.0126,42.1779,42.3026,318800.0],["2016-01-28",42.9455,43.1949,42.2451,42.5905,291600.0],["2016-01-29",42.8591,43.8857,42.7248,43.8474,565400.0],["2016-02-01",43.3772,43.7994,43.0414,43.6363,227900.0],["2016-02-02",43.0606,43.3292,42.0723,42.2259,366000.0],["2016-02-03",42.6384,42.8591,41.8709,42.7344,299800.0],["2016-02-04",42.648,43.0126,42.0915,42.6384,292600.0],["2016-02-05",42.4082,42.7344,41.6406,41.7174,295100.0],["2016-02-08",41.1225,41.1993,40.1247,41.0649,298800.0],["2016-02-09",40.6331,41.7557,40.614,41.3815,268600.0],["2016-02-10",41.631,42.3506,41.631,41.727,291300.0],["2016-02-11",41.0169,41.7845,40.8634,41.4967,317900.0],["2016-02-12",41.8613,42.7728,41.8613,42.5233,249400.0],["2016-02-16",43.0126,43.3484,42.5137,43.0798,261500.0],["2016-02-17",43.4156,44.164,43.3868,43.7034,352500.0],["2016-02-18",43.7514,43.8474,43.2429,43.3676,248500.0],["2016-02-19",43.1086,44.0584,42.5233,44.0009,198000.0],["2016-02-22",44.2119,44.7972,44.1352,44.471,235500.0],["2016-02-23",44.212,44.7109,43.8474,43.8857,294100.0],["2016-02-24",43.4156,44.6053,43.3484,44.6053,408500.0],["2016-02-25",46.2268,46.4859,43.8761,44.1544,362700.0],["2016-02-26",43.2429,44.4422,42.3698,43.3292,543000.0],["2016-02-29",43.3772,44.519,42.8687,44.0105,462700.0],["2016-03-01",44.4134,45.2386,44.2215,44.9699,289800.0],["2016-03-02",44.8836,45.6128,44.6821,45.5168,294500.0],["2016-03-03",45.4592,46.2748,45.1426,46.2364,345100.0],["2016-03-04",46.2364,46.2364,45.0371,45.4209,279000.0],["2016-03-07",45.3729,46.2748,45.181,46.2748,253600.0],["2016-03-08",45.9198,45.9198,44.8932,44.9603,207900.0],["2016-03-09",45.2482,45.3153,44.7588,44.8644,214500.0],["2016-03-10",45.0179,45.4976,43.8569,44.3751,260100.0],["2016-03-11",44.7109,45.181,44.519,45.1138,223400.0],["2016-03-14",44.9124,45.1714,44.3367,44.9891,154600.0],["2016-03-15",44.6821,44.6821,43.9433,43.9913,165300.0],["2016-03-16",43.9721,44.6437,43.9721,44.4902,488300.0],["2016-03-17",44.4998,46.0253,43.7034,45.8238,322900.0],["2016-03-18",46.1021,46.2364,45.6607,46.0733,686000.0],["2016-03-21",46.0829,46.246,45.4113,45.7375,204900.0],["2016-03-22",45.6415,46.2556,45.6032,46.0733,235500.0],["2016-03-23",45.8334,46.1788,45.6128,45.6799,348100.0],["2016-03-24",45.4976,45.9486,45.3921,45.939,161100.0],["2016-03-28",46.0541,46.2844,45.7567,45.9582,228400.0],["2016-03-29",45.7663,47.0136,45.7663,46.9656,198800.0],["2016-03-30",47.0136,47.0616,46.4955,46.6778,181800.0],["2016-03-31",46.649,46.7737,46.4955,46.6298,249300.0],["2016-04-01",46.1501,46.8025,45.8814,46.6682,242700.0],["2016-04-04",46.6202,46.6202,45.7663,45.8334,278600.0],["2016-04-05",45.5744,46.0061,45.2961,45.3921,183700.0],["2016-04-06",45.4976,45.7375,44.9795,45.6511,172900.0],["2016-04-07",45.2674,45.4209,44.9124,45.1522,303200.0],["2016-04-08",45.6799,46.1309,45.5264,45.7567,173500.0],["2016-04-11",45.7279,46.1597,45.133,45.3345,245300.0],["2016-04-12",45.4113,46.246,45.4113,45.9678,126100.0],["2016-04-13",46.3611,47.1383,45.939,47.1191,247100.0],["2016-04-14",47.2344,47.2344,46.5137,46.6098,141900.0],["2016-04-15",46.3983,46.9077,46.3311,46.5713,183900.0],["2016-04-18",46.235,47.023,46.235,46.6963,268700.0],["2016-04-19",46.8981,47.1095,46.2157,46.4464,313700.0],["2016-04-20",46.5809,47.7342,46.3887,47.2344,303300.0],["2016-04-21",47.1479,47.4939,46.8116,46.8885,145300.0],["2016-04-22",46.9365,47.4651,46.8596,47.196,220800.0],["2016-04-25",46.9558,46.9558,45.9563,46.1101,275600.0],["2016-04-26",46.3118,46.6098,45.9563,46.5137,316000.0],["2016-04-27",46.6386,46.9269,46.1965,46.4848,343100.0],["2016-04-28",46.3311,47.936,45.7929,46.3311,557300.0],["2016-04-29",46.6194,47.1768,46.3407,46.5905,324100.0],["2016-05-02",46.6002,46.9557,45.9082,46.2638,291500.0],["2016-05-03",45.8986,46.0908,45.2259,45.3797,278400.0],["2016-05-04",45.2355,45.5334,44.8127,44.9088,297600.0],["2016-05-05",45.2067,45.7641,45.1971,45.4373,265800.0],["2016-05-06",45.1106,45.716,44.9856,45.716,206200.0],["2016-05-09",45.7064,46.0908,45.3701,45.5238,173200.0],["2016-05-10",45.7448,46.1197,45.6007,46.1197,207800.0],["2016-05-11",46.0236,46.1485,45.6872,45.7641,189700.0],["2016-05-12",45.8506,46.1869,45.6103,45.7449,152800.0],["2016-05-13",45.5719,45.8602,44.5916,44.8991,169600.0],["2016-05-16",45.1682,45.5046,44.9472,45.2739,156400.0],["2016-05-17",45.1394,45.3124,43.7651,44.063,477000.0],["2016-05-18",43.9862,44.1976,43.4672,43.8805,226400.0],["2016-05-19",43.5153,43.6786,42.5446,43.2174,267900.0],["2016-05-20",43.4768,44.2264,43.4768,43.9862,227400.0],["2016-05-23",43.9477,44.2264,43.6787,43.967,211700.0],["2016-05-24",44.2072,44.976,44.2072,44.9088,201000.0],["2016-05-25",45.1875,45.5142,45.0241,45.2643,155200.0],["2016-05-26",45.37,45.716,45.2932,45.543,149400.0],["2016-05-27",45.5334,45.8602,45.4565,45.6968,142800.0],["2016-05-31",45.7641,46.0812,45.4854,45.6968,311900.0],["2016-06-01",45.3508,45.6776,45.149,45.6776,339200.0],["2016-06-02",45.6968,45.9178,45.4181,45.889,251100.0],["2016-06-03",45.841,45.9659,45.2355,45.7449,187600.0],["2016-06-06",45.7833,46.3215,45.7833,46.2446,168700.0],["2016-06-07",46.3022,46.4656,45.9851,46.3791,123300.0],["2016-06-08",46.4752,46.9749,46.3022,46.7539,144400.0],["2016-06-09",46.3887,46.9365,46.2542,46.8596,216400.0],["2016-06-10",46.3407,46.5906,46.0524,46.2446,159100.0],["2016-06-13",45.9851,46.3503,45.3797,45.4085,157700.0],["2016-06-14",45.2259,45.6295,44.928,45.3893,123600.0],["2016-06-15",45.5238,45.5238,44.976,45.0241,172500.0],["2016-06-16",44.6493,45.2547,43.6979,45.2067,141400.0],["2016-06-17",45.3316,45.4085,44.8223,45.0241,449600.0],["2016-06-20",45.6103,45.6584,45.2547,45.2643,216300.0],["2016-06-21",46.1389,46.8596,45.3797,46.5617,422100.0],["2016-06-22",46.5906,46.9846,46.408,46.4176,256800.0],["2016-06-23",47.023,47.4939,46.8788,47.4362,182100.0],["2016-06-24",45.8409,46.4272,45.3028,45.7737,772200.0],["2016-06-27",45.1875,45.2259,44.0727,44.4186,317300.0],["2016-06-28",44.976,45.1971,44.6685,44.9856,266900.0],["2016-06-29",45.5142,46.4464,45.1875,46.3887,384400.0],["2016-06-30",46.3887,47.7534,46.2446,47.3401,9647600.0],["2016-07-01",47.4266,47.936,46.7155,46.7443,724100.0],["2016-07-05",46.3791,46.6867,45.8313,46.5617,359300.0],["2016-07-06",46.2061,46.9365,46.0235,46.7443,313000.0],["2016-07-07",46.975,47.8687,46.8885,47.763,431700.0],["2016-07-08",48.2531,49.4063,48.2531,48.9451,434200.0],["2016-07-11",48.9931,49.464,48.8586,49.1469,310000.0],["2016-07-12",49.6658,49.9638,49.2526,49.6274,335700.0],["2016-07-13",49.8581,49.9542,49.4448,49.5794,241200.0],["2016-07-14",49.9259,50.2242,49.6756,50.051,328700.0],["2016-07-15",50.513,50.5226,49.8007,49.9258,205800.0],["2016-07-18",49.9162,50.1183,49.5408,49.7526,204000.0],["2016-07-19",48.9537,49.2232,48.2029,49.1751,297800.0],["2016-07-20",49.1751,49.4639,48.7708,49.4254,377900.0],["2016-07-21",49.3387,49.82,48.7901,49.0307,317300.0],["2016-07-22",48.896,49.3195,48.4532,49.2713,255100.0],["2016-07-25",49.2136,49.5601,49.1751,49.4061,296500.0],["2016-07-26",49.4157,50.1857,49.2136,50.128,403000.0],["2016-07-27",50.0991,50.6285,50.0991,50.5707,379700.0],["2016-07-28",51.1675,54.3149,51.1675,53.8626,1225600.0],["2016-07-29",54.1128,54.7384,53.5064,53.6123,765900.0],["2016-08-01",53.5545,53.7471,53.0733,53.3909,361700.0],["2016-08-02",53.4872,53.6893,53.0348,53.4198,579600.0],["2016-08-03",53.3139,53.8529,53.1022,53.7759,372700.0],["2016-08-04",53.7663,53.7663,53.0637,53.2466,256300.0],["2016-08-05",53.4583,54.7673,53.4198,54.4304,331600.0],["2016-08-08",54.3246,54.6326,53.8914,54.3246,263900.0],["2016-08-09",54.3823,54.9021,54.1128,54.5171,173000.0],["2016-08-10",54.5459,54.5459,53.9973,54.3534,223600.0],["2016-08-11",54.5459,54.6422,54.2379,54.2764,232400.0],["2016-08-12",54.3245,54.6807,54.0839,54.6518,276800.0],["2016-08-15",54.6422,55.2389,54.1994,55.1331,180900.0],["2016-08-16",55.0946,55.393,54.7673,54.931,342900.0],["2016-08-17",54.9117,54.9117,54.1513,54.2957,299900.0],["2016-08-18",54.2957,54.7962,54.1705,54.7577,185400.0],["2016-08-19",54.6711,54.6999,54.1802,54.5459,207200.0],["2016-08-22",54.4016,55.1042,54.1224,54.9983,332600.0],["2016-08-23",55.3256,55.4507,55.0753,55.2871,420400.0],["2016-08-24",55.2871,55.47,54.8828,55.0272,366500.0],["2016-08-25",54.8636,55.2967,54.8251,55.2871,478500.0],["2016-08-26",55.5181,55.8838,54.6037,54.8732,345500.0],["2016-08-29",55.085,55.4026,54.8636,55.2197,296200.0],["2016-08-30",55.1042,55.3448,55.0176,55.3063,233200.0],["2016-08-31",55.1427,55.2293,54.4112,55.1138,378000.0],["2016-09-01",55.162,55.4315,54.2379,55.3063,291900.0],["2016-09-02",55.7298,55.8453,55.3063,55.778,222900.0],["2016-09-06",56.1052,56.2881,55.2004,55.5084,265900.0],["2016-09-07",55.4315,55.9416,55.1427,55.9223,342300.0],["2016-09-08",56.1341,56.3073,55.6528,55.7876,301000.0],["2016-09-09",55.2486,55.5085,53.6412,53.6604,272100.0],["2016-09-12",53.4198,54.3342,53.1792,54.0647,224300.0],["2016-09-13",53.6604,53.9107,53.1214,53.3043,279600.0],["2016-09-14",53.285,53.5064,52.8327,52.8615,266900.0],["2016-09-15",53.0059,54.1224,52.9482,54.1224,292700.0],["2016-09-16",54.1994,54.3631,53.7278,54.1417,500100.0],["2016-09-19",54.5748,55.0368,54.1802,54.4978,467500.0],["2016-09-20",54.8828,55.0657,54.4304,54.6807,330500.0],["2016-09-21",55.0946,55.6432,54.6326,55.5758,201700.0],["2016-09-22",55.9512,56.5769,55.8357,56.5095,272200.0],["2016-09-23",56.4036,56.6346,55.4122,55.4796,217600.0],["2016-09-26",55.2293,55.7491,54.9309,55.1523,158200.0],["2016-09-27",55.1138,56.3651,54.8732,56.24,395900.0],["2016-09-28",56.3459,57.0774,56.0475,57.0292,309300.0],["2016-09-29",56.8464,57.5201,56.548,57.087,407400.0],["2016-09-30",57.3757,58.0688,56.9522,57.3854,447800.0],["2016-10-03",57.241,57.6741,56.5961,57.4239,480800.0],["2016-10-04",57.6453,58.2805,56.7982,57.0389,361700.0],["2016-10-05",57.4431,58.2902,57.1063,58.0976,850800.0],["2016-10-06",57.857,58.0688,57.0677,57.6549,366600.0],["2016-10-07",57.6452,57.6645,56.3651,56.7886,456300.0],["2016-10-10",57.087,57.6934,56.7982,57.0004,589500.0],["2016-10-11",56.7694,57.1544,54.4593,55.2293,816600.0],["2016-10-12",55.1619,55.855,55.1331,55.7491,494700.0],["2016-10-13",55.1997,55.9515,54.8142,55.7298,320800.0],["2016-10-14",56.1057,56.231,55.1804,55.2093,380900.0],["2016-10-17",55.2382,55.4599,54.8431,54.9202,404200.0],["2016-10-18",55.6623,55.7684,55.0937,55.1419,342000.0],["2016-10-19",55.3924,55.3924,54.7081,54.8431,246700.0],["2016-10-20",54.4865,54.6889,53.9949,54.0142,301300.0],["2016-10-21",53.5033,54.3033,53.1081,54.0913,239600.0],["2016-10-24",54.872,55.2672,54.2937,54.3611,229700.0],["2016-10-25",54.2648,54.4479,53.8792,54.178,257600.0],["2016-10-26",53.7925,54.2551,53.4841,54.2262,279200.0],["2016-10-27",55.9129,58.284,55.9129,57.59,1391100.0],["2016-10-28",57.9467,58.9491,57.9467,58.39,807500.0],["2016-10-31",58.3804,58.5346,57.9178,58.2744,698500.0],["2016-11-01",58.5153,58.5828,57.0599,57.3684,530800.0],["2016-11-02",57.3298,57.9949,57.3298,57.4455,395300.0],["2016-11-03",57.6575,58.6117,57.378,58.1009,419200.0],["2016-11-04",58.0912,58.4093,57.4551,57.7635,454100.0],["2016-11-07",58.9298,59.1322,58.5539,58.8816,499700.0],["2016-11-08",58.8527,59.4792,58.4093,59.0069,364000.0],["2016-11-09",59.6334,63.6045,59.0744,62.7274,783200.0],["2016-11-10",63.6141,64.3177,62.9201,63.7008,771100.0],["2016-11-11",63.6623,65.3008,63.537,64.9057,633100.0],["2016-11-14",65.6671,67.5852,65.2237,67.5273,503100.0],["2016-11-15",67.7105,67.9322,66.4671,67.7008,591700.0],["2016-11-16",67.3731,68.0382,67.1129,67.9032,407500.0],["2016-11-17",68.2599,68.655,67.6815,67.9322,470200.0],["2016-11-18",68.0864,68.096,67.1996,67.3442,553200.0],["2016-11-21",67.8358,68.1249,66.6502,67.1996,565800.0],["2016-11-22",67.1996,68.0093,66.9587,67.9322,551100.0],["2016-11-23",67.9514,69.0117,67.9514,68.9731,569600.0],["2016-11-25",69.1562,69.4165,68.7996,69.2044,128900.0],["2016-11-28",69.1273,69.5321,67.7297,68.0574,744900.0],["2016-11-29",68.1249,69.0213,68.0285,68.4526,590600.0],["2016-11-30",68.8864,69.0984,66.8526,66.8623,451600.0],["2016-12-01",67.4406,67.7297,66.0141,66.5924,432300.0],["2016-12-02",66.4478,66.9201,65.6767,66.1876,545600.0],["2016-12-05",66.8719,67.2864,66.3611,67.2189,505600.0],["2016-12-06",67.19,67.9996,67.1225,67.7394,471100.0],["2016-12-07",67.8743,70.0237,67.8743,69.8213,565000.0],["2016-12-08",68.3081,70.6598,67.9707,70.3996,640600.0],["2016-12-09",70.5249,70.5346,69.5611,70.1201,437200.0],["2016-12-12",69.8695,70.7851,69.6285,69.7731,500300.0],["2016-12-13",70.3996,70.3996,69.3008,70.1104,556600.0],["2016-12-14",70.043,70.2454,68.6068,68.7418,555800.0],["2016-12-15",68.896,70.3225,68.202,69.9081,567100.0],["2016-12-16",70.1394,70.3707,69.0695,69.1562,901000.0],["2016-12-19",69.1273,69.696,68.0093,68.9924,410000.0],["2016-12-20",69.2044,70.3803,69.0117,70.3707,433700.0],["2016-12-21",70.0526,70.1876,69.5321,69.5321,310800.0],["2016-12-22",69.8309,70.4285,69.3008,69.3972,207100.0],["2016-12-23",69.349,69.6382,69.0213,69.243,145100.0],["2016-12-27",69.4647,69.8502,68.9828,69.5996,132700.0],["2016-12-28",69.7442,69.8792,67.9707,68.2213,279200.0],["2016-12-29",68.3755,68.896,68.0767,68.4044,164100.0],["2016-12-30",68.6454,68.8671,68.0093,68.202,202200.0],["2017-01-03",68.9442,69.3972,67.8069,68.2791,231300.0],["2017-01-04",68.8382,70.0816,68.8382,69.8309,320200.0],["2017-01-05",69.696,70.2454,68.4815,68.8092,284300.0],["2017-01-06",68.9635,69.2045,67.3924,67.4213,368400.0],["2017-01-09",67.1322,67.3346,64.9153,64.9346,509800.0],["2017-01-10",65.2334,65.9659,65.0503,65.59,494700.0],["2017-01-11",65.7828,65.8984,65.1755,65.5418,436900.0],["2017-01-12",65.5804,65.841,64.297,65.8024,454300.0],["2017-01-13",65.812,66.777,65.812,66.5454,300600.0],["2017-01-17",66.0725,66.1497,64.6733,64.7505,240700.0],["2017-01-18",64.8277,65.2137,64.654,65.069,223100.0],["2017-01-19",65.3584,66.0629,64.8856,65.3488,360300.0],["2017-01-20",65.3488,66.1112,65.3488,65.7541,227200.0],["2017-01-23",65.7252,66.2076,64.2487,65.0593,366200.0],["2017-01-24",65.4163,67.3849,65.4163,67.1726,270100.0],["2017-01-25",67.9929,68.8324,67.4718,68.3981,306500.0],["2017-01-26",68.485,68.6877,67.6358,68.2438,313300.0],["2017-01-27",68.3692,68.5622,67.713,68.3885,238700.0],["2017-01-30",67.6937,67.9446,66.584,67.7709,263200.0],["2017-01-31",67.5586,67.9543,66.4199,67.2498,265700.0],["2017-02-01",67.7902,68.2148,66.8349,67.2691,382700.0],["2017-02-02",67.1437,67.3463,65.812,66.3427,365500.0],["2017-02-03",67.134,68.4947,66.6708,67.7227,248000.0],["2017-02-06",67.4042,67.7227,66.4296,66.8252,264800.0],["2017-02-07",67.2305,67.3753,65.8024,66.4971,270100.0],["2017-02-08",66.4296,66.4296,65.1944,65.2813,274000.0],["2017-02-09",65.3295,66.4296,64.9821,66.3235,261700.0],["2017-02-10",66.748,66.9121,66.0146,66.7384,256700.0],["2017-02-13",67.1919,67.7034,66.5936,66.7866,185000.0],["2017-02-14",66.6805,67.5297,66.005,67.4525,261300.0],["2017-02-15",67.2981,68.2534,67.2981,67.6937,557100.0],["2017-02-16",67.6455,67.8385,66.4489,67.7806,228800.0],["2017-02-17",67.6165,67.7806,66.4199,67.0472,283300.0],["2017-02-21",66.9797,67.7613,66.5068,66.6998,948900.0],["2017-02-22",66.391,66.8445,65.8892,66.0918,787500.0],["2017-02-23",63.2644,64.4031,58.5457,59.472,1585600.0],["2017-02-24",59.3852,61.3345,59.3852,59.7712,996600.0],["2017-02-27",59.7615,61.9038,59.6168,61.7108,735200.0],["2017-02-28",61.8942,62.0582,59.308,59.3273,791400.0],["2017-03-01",60.466,62.0389,60.2537,61.4406,645000.0],["2017-03-02",61.8749,61.981,61.0836,61.6336,736800.0],["2017-03-03",61.7012,61.9617,61.0836,61.5275,463600.0],["2017-03-06",60.9871,61.2187,60.3309,61.0932,384600.0],["2017-03-07",60.9967,61.5371,60.7265,61.1994,495300.0],["2017-03-08",61.6529,62.1257,60.9871,61.1125,559000.0],["2017-03-09",60.9485,61.1994,59.6747,60.0896,552900.0],["2017-03-10",60.8134,61.3924,60.3888,61.3731,669400.0],["2017-03-13",61.3731,61.7687,60.5914,60.8616,552400.0],["2017-03-14",60.3405,60.6204,59.0089,60.0124,551900.0],["2017-03-15",60.3405,62.0196,60.1861,61.6819,467700.0],["2017-03-16",61.9135,62.0775,61.4792,61.9135,639900.0],["2017-03-17",61.9424,62.2609,60.8809,61.3634,650000.0],["2017-03-20",61.3538,61.5661,60.1379,60.1861,704800.0],["2017-03-21",60.6686,60.6686,58.3623,58.4009,471400.0],["2017-03-22",58.2272,59.1633,58.1597,58.7869,467900.0],["2017-03-23",58.7773,59.5782,58.4974,59.0282,233800.0],["2017-03-24",59.2308,59.6554,58.7676,59.0089,266600.0],["2017-03-27",57.8412,59.472,57.6675,59.2115,316800.0],["2017-03-28",59.0089,59.8773,58.9896,59.4913,345600.0],["2017-03-29",59.3755,59.9931,59.1536,59.7905,368000.0],["2017-03-30",59.7808,60.9388,59.7808,60.852,311700.0],["2017-03-31",60.7458,61.3634,60.6107,60.7458,342000.0],["2017-04-03",60.8134,61.4406,59.887,60.466,353100.0],["2017-04-04",60.2826,60.63,59.8195,60.0317,306300.0],["2017-04-05",60.5239,61.2862,59.7133,59.8194,252600.0],["2017-04-06",59.8484,60.7555,59.8484,60.3116,234700.0],["2017-04-07",59.9449,61.4503,59.9063,60.6783,272400.0],["2017-04-10",60.5818,61.3634,60.2537,60.4467,244000.0],["2017-04-11",60.1282,61.5564,59.9738,61.5468,278800.0],["2017-04-12",61.2376,61.2376,59.0153,59.1023,441900.0],["2017-04-13",58.9767,59.6047,58.2714,58.3486,292800.0],["2017-04-17",58.5226,59.6047,58.2617,59.5757,267100.0],["2017-04-18",59.0733,59.6723,58.9187,59.2955,279700.0],["2017-04-19",59.74,60.2617,59.5661,59.9139,339800.0],["2017-04-20",60.3197,61.3052,59.8462,61.0926,245600.0],["2017-04-21",60.9864,60.9864,60.0492,60.4356,335100.0],["2017-04-24",61.4598,62.0685,61.0347,61.6627,281300.0],["2017-04-25",62.2328,62.9671,61.6917,62.3584,243700.0],["2017-04-26",62.3777,63.5275,62.0782,63.054,413900.0],["2017-04-27",63.7594,66.8029,63.5468,65.0927,729500.0],["2017-04-28",65.5082,65.5082,63.054,63.5178,545600.0],["2017-05-01",63.798,64.3681,62.9864,64.1555,304800.0],["2017-05-02",64.0299,64.4454,63.4985,64.3488,220500.0],["2017-05-03",63.798,64.2135,63.3729,63.8173,220600.0],["2017-05-04",63.9622,64.368,63.3439,64.1265,190800.0],["2017-05-05",64.3487,64.3487,63.3439,64.0009,209600.0],["2017-05-08",63.7883,64.0395,63.112,63.5758,165500.0],["2017-05-09",63.6241,64.0299,63.2859,63.5468,211900.0],["2017-05-10",63.3922,63.4598,62.7642,63.141,197900.0],["2017-05-11",62.8898,63.141,61.6434,62.7545,223500.0],["2017-05-12",62.3197,62.5903,61.8173,62.3294,210700.0],["2017-05-15",62.5226,63.199,62.455,62.5516,185000.0],["2017-05-16",62.5902,63.1023,61.682,62.2424,192800.0],["2017-05-17",62.2424,62.2424,60.3197,60.8028,299800.0],["2017-05-18",60.4163,61.0347,60.2714,60.3487,189400.0],["2017-05-19",60.6772,61.9429,60.5419,61.1796,240900.0],["2017-05-22",61.3342,61.3439,60.3293,60.9187,456000.0],["2017-05-23",61.4985,62.1555,61.0154,61.9139,360000.0],["2017-05-24",61.9333,62.2714,61.3922,61.856,223800.0],["2017-05-25",62.1458,62.368,61.6917,61.8849,200400.0],["2017-05-26",61.6434,61.9139,61.0347,61.4212,188600.0],["2017-05-30",61.1023,61.5564,60.7738,60.8221,180200.0],["2017-05-31",60.9187,60.9381,59.8753,60.8898,447600.0],["2017-06-01",61.2473,62.3584,60.7738,62.3294,377000.0],["2017-06-02",62.3197,64.0975,62.3004,63.0637,367900.0],["2017-06-05",63.025,63.025,61.769,62.3777,277100.0],["2017-06-06",61.769,62.2328,61.3052,61.8076,215200.0],["2017-06-07",61.8076,62.4163,61.6144,61.769,207100.0],["2017-06-08",61.827,62.996,61.827,62.6579,328800.0],["2017-06-09",62.8705,64.8512,62.8705,64.4937,321100.0],["2017-06-12",64.5517,64.8898,63.2473,63.4695,314300.0],["2017-06-13",63.7594,64.3584,63.112,63.769,326500.0],["2017-06-14",63.8947,63.9623,62.6193,63.4599,341900.0],["2017-06-15",62.455,63.4309,62.3391,63.1023,277600.0],["2017-06-16",63.1023,63.4502,62.7352,63.1313,642700.0],["2017-06-19",63.4019,64.2038,63.3052,63.7207,615300.0],["2017-06-20",63.3922,63.5854,62.0685,62.5806,307100.0],["2017-06-21",62.7932,63.3536,61.9526,62.0589,388000.0],["2017-06-22",62.0975,62.6579,61.6241,62.4453,251700.0],["2017-06-23",62.5226,63.4888,62.0492,63.4019,1151700.0],["2017-06-26",63.6048,64.4357,63.112,63.4405,259900.0],["2017-06-27",63.3922,63.9429,62.7738,63.3439,181900.0],["2017-06-28",64.0782,64.4744,63.5951,63.7111,340700.0],["2017-06-29",63.8753,63.8753,62.2231,63.054,337600.0],["2017-06-30",63.2666,63.6338,62.8511,63.17,358400.0],["2017-07-03",63.4985,64.4067,63.2473,64.1362,121900.0],["2017-07-05",63.9622,64.7642,63.6337,64.6386,250300.0],["2017-07-06",64.1168,65.0057,64.1168,64.4357,406000.0],["2017-07-07",64.6,64.8125,64.0106,64.6869,194000.0],["2017-07-10",64.2521,64.8705,63.3053,63.3149,334100.0],["2017-07-11",63.4115,63.6531,62.7255,63.025,315200.0],["2017-07-12",63.6338,64.2232,63.1603,63.1893,186900.0],["2017-07-13",63.2667,63.2667,62.5412,63.0152,242400.0],["2017-07-14",63.0152,63.3344,62.8507,62.9088,162000.0],["2017-07-17",62.841,63.3731,62.5798,63.2764,180500.0],["2017-07-18",63.1119,63.1796,62.0768,62.6572,212900.0],["2017-07-19",62.8798,63.8181,62.8798,63.8181,224600.0],["2017-07-20",63.8181,63.8181,62.7637,63.2861,135800.0],["2017-07-21",63.7794,63.8471,62.5218,62.754,270800.0],["2017-07-24",62.6476,62.6476,61.7866,61.9317,482500.0],["2017-07-25",62.4348,62.8217,62.2123,62.5412,542000.0],["2017-07-26",62.5605,62.6959,61.419,61.6125,337100.0],["2017-07-27",64.3308,67.2233,63.7987,66.4687,800300.0],["2017-07-28",66.0915,66.9137,64.8919,65.2305,607700.0],["2017-07-31",65.3853,65.6851,64.8435,65.2982,479200.0],["2017-08-01",65.5981,66.2656,65.1918,66.1301,377400.0],["2017-08-02",66.2172,66.7106,65.0564,65.2692,548600.0],["2017-08-03",65.2692,65.2692,64.3695,64.8629,498800.0],["2017-08-04",65.066,65.2111,64.3308,64.534,447300.0],["2017-08-07",64.6404,65.4336,64.3695,65.3175,244200.0],["2017-08-08",65.2692,66.9428,65.2112,65.7626,252000.0],["2017-08-09",65.3853,65.5981,64.7661,65.2498,196200.0],["2017-08-10",64.7758,64.9499,63.0442,63.0829,297900.0],["2017-08-11",62.725,63.4408,62.6766,63.0249,406000.0],["2017-08-14",63.4892,64.4566,63.4892,64.2051,196300.0],["2017-08-15",64.6694,64.9209,63.228,63.2377,326900.0],["2017-08-16",63.615,63.6827,62.5315,62.5508,386500.0],["2017-08-17",62.4154,63.0055,61.8253,61.8253,418000.0],["2017-08-18",61.3029,61.6995,60.5967,60.6064,398100.0],["2017-08-21",60.6064,61.2255,60.1227,60.6354,240500.0],["2017-08-22",60.6257,60.9837,60.4903,60.7515,250300.0],["2017-08-23",60.2775,61.2159,60.2775,60.9353,199000.0],["2017-08-24",61.2449,61.2836,60.4033,60.4129,166200.0],["2017-08-25",60.8676,61.5835,60.6644,61.2449,193100.0],["2017-08-28",61.4964,62.5025,61.1868,61.7382,466100.0],["2017-08-29",61.2836,62.2509,61.1772,62.0768,547500.0],["2017-08-30",61.9317,62.9281,61.6609,62.754,240100.0],["2017-08-31",63.0152,63.9632,63.0152,63.8858,216400.0],["2017-09-01",64.1083,64.1954,63.731,64.0309,174300.0],["2017-09-05",64.0309,64.4565,63.2086,63.4892,442700.0],["2017-09-06",63.8471,63.8471,62.7443,63.4312,275200.0],["2017-09-07",63.6246,63.6633,62.7056,63.4408,180200.0],["2017-09-08",63.3925,64.2824,63.0055,64.2824,230000.0],["2017-09-11",64.8145,65.1144,64.3308,64.4469,162700.0],["2017-09-12",64.7952,65.7722,64.7952,65.6368,166700.0],["2017-09-13",65.482,66.2752,65.3079,66.1495,291900.0],["2017-09-14",66.0914,66.3623,65.3562,65.5981,346300.0],["2017-09-15",65.2788,66.0431,64.6984,65.7819,650600.0],["2017-09-18",65.8689,66.6815,65.8012,66.3043,151100.0],["2017-09-19",66.401,66.7493,65.8206,65.8883,289200.0],["2017-09-20",66.0721,66.8557,65.8496,66.3913,281700.0],["2017-09-21",66.4494,66.6815,66.1495,66.3139,219700.0],["2017-09-22",66.3043,66.6622,66.1301,66.459,240500.0],["2017-09-25",66.0334,66.7589,65.9076,66.4881,302700.0],["2017-09-26",66.6622,67.1072,66.1785,66.8557,373000.0],["2017-09-27",67.1168,67.291,66.1591,67.0104,442500.0],["2017-09-28",66.8847,67.9682,66.5751,67.4361,302600.0],["2017-09-29",67.378,67.794,66.9911,67.1169,298200.0],["2017-10-02",67.1459,68.1229,66.9331,68.1133,323800.0],["2017-10-03",68.2681,68.5292,67.4555,67.8231,324500.0],["2017-10-04",67.7457,68.21,66.8654,67.6683,390200.0],["2017-10-05",67.9778,68.1907,67.6489,68.0552,223100.0],["2017-10-06",67.6779,68.2003,67.6779,68.152,140000.0],["2017-10-09",68.1036,68.4809,67.349,67.5909,124600.0],["2017-10-10",68.1133,68.1133,67.262,67.5812,226000.0],["2017-10-11",67.5812,67.5812,67.0878,67.4555,277500.0],["2017-10-12",67.5135,67.6199,67.233,67.3781,289900.0],["2017-10-13",67.765,68.0359,67.3103,67.9004,254400.0],["2017-10-16",68.2007,68.6171,67.7552,68.1813,325000.0],["2017-10-17",68.0941,68.0941,66.6608,66.8932,195600.0],["2017-10-18",67.2516,67.8617,66.9804,67.6874,225600.0],["2017-10-19",67.2903,67.5712,66.8932,67.2612,270200.0],["2017-10-20",67.5711,67.8714,67.1838,67.7164,179500.0],["2017-10-23",67.6293,67.8133,67.2612,67.3581,138400.0],["2017-10-24",67.5808,67.8423,67.4549,67.6002,158400.0],["2017-10-25",67.3387,68.1619,66.6027,68.0457,307900.0],["2017-10-26",71.3773,74.6702,71.3773,74.2634,1189000.0],["2017-10-27",74.7961,78.0986,74.4184,76.8783,839000.0],["2017-10-30",76.6749,77.4691,75.7161,76.8396,719400.0],["2017-10-31",77.4013,78.331,76.8299,77.9727,446200.0],["2017-11-01",78.854,79.0283,77.8274,77.9824,434700.0],["2017-11-02",78.0695,79.038,77.5659,78.6022,367000.0],["2017-11-03",78.6022,79.1543,78.5925,78.6894,258400.0],["2017-11-06",78.8734,79.193,78.2923,78.9218,265300.0],["2017-11-07",78.9315,79.1058,78.3891,78.9702,263900.0],["2017-11-08",78.4376,78.9702,77.8662,78.6506,451500.0],["2017-11-09",77.7306,77.9824,76.1035,76.7621,433900.0],["2017-11-10",76.4134,77.2173,76.2681,76.549,484200.0],["2017-11-13",76.0067,76.549,75.6289,76.4134,245500.0],["2017-11-14",75.9679,76.1616,75.3481,75.5805,282700.0],["2017-11-15",74.922,75.3965,73.9535,74.4377,542400.0],["2017-11-16",74.5346,75.7839,74.5346,75.6483,395500.0],["2017-11-17",75.2222,76.5587,75.2222,76.2681,257600.0],["2017-11-20",76.2682,77.411,75.842,77.1592,247400.0],["2017-11-21",77.3528,78.1761,76.9073,77.3335,322900.0],["2017-11-22",77.4207,77.8565,76.6168,76.6168,318100.0],["2017-11-24",76.9945,76.9945,76.3747,76.5781,163500.0],["2017-11-27",76.4231,76.9558,75.5321,75.6774,442100.0],["2017-11-28",75.6774,77.4497,75.6096,77.3044,679900.0],["2017-11-29",77.4304,78.641,77.3819,78.3407,467100.0],["2017-11-30",78.6797,78.8153,77.9533,78.2245,480200.0],["2017-12-01",78.2923,78.8249,75.3093,78.0211,250600.0],["2017-12-04",78.5925,79.2995,77.8759,78.0114,499400.0],["2017-12-05",78.0405,78.3601,77.5175,77.8371,332500.0],["2017-12-06",77.6531,78.2342,77.4885,77.7112,217200.0],["2017-12-07",77.6628,78.3407,77.3529,77.9339,516300.0],["2017-12-08",78.1277,78.7378,77.2173,78.5635,226600.0],["2017-12-11",78.7378,78.7475,78.0114,78.5247,464100.0],["2017-12-12",78.7088,78.9025,78.1373,78.5344,466200.0],["2017-12-13",78.6991,78.9218,78.1567,78.515,291500.0],["2017-12-14",78.5441,78.5441,76.8202,77.1204,310100.0],["2017-12-15",77.4981,79.4448,77.4497,78.5344,828200.0],["2017-12-18",79.0768,80.0646,78.9799,79.9968,268500.0],["2017-12-19",79.9677,80.3261,79.5804,79.5804,229900.0],["2017-12-20",80.1324,80.4907,79.6094,80.3552,277800.0],["2017-12-21",80.8878,81.4592,80.481,81.004,282300.0],["2017-12-22",81.2656,81.3624,79.8419,79.929,132700.0],["2017-12-26",79.8225,80.5876,79.8225,80.3455,149400.0],["2017-12-27",80.3939,80.8781,80.0937,80.3939,125700.0],["2017-12-28",80.6844,80.791,79.7644,79.8612,139700.0],["2017-12-29",80.0259,80.3842,79.1446,79.1736,175500.0],["2018-01-02",79.4642,80.2196,78.9315,79.377,236700.0],["2018-01-03",79.5998,81.3527,79.406,81.314,983800.0],["2018-01-04",81.6336,82.0597,80.2099,80.3649,269900.0],["2018-01-05",80.7425,80.8587,79.4351,80.1227,192500.0],["2018-01-08",79.9193,80.5392,79.2898,80.1905,152900.0],["2018-01-09",80.297,80.5876,79.7934,79.8225,200500.0],["2018-01-10",79.6676,79.8128,79.0768,79.2511,357800.0],["2018-01-11",79.6094,80.6941,79.3963,80.6844,654100.0],["2018-01-12",80.7717,82.4779,80.7717,81.5666,176700.0],["2018-01-16",82.1774,82.1774,79.9477,80.0156,309800.0],["2018-01-17",80.3258,80.3936,79.6181,80.161,403500.0],["2018-01-18",80.1997,80.7717,79.7635,79.9574,270900.0],["2018-01-19",79.7441,81.0625,79.7441,81.0431,627600.0],["2018-01-22",80.8493,80.8493,79.7053,80.1125,302400.0],["2018-01-23",80.4518,80.4518,79.5308,79.8023,217300.0],["2018-01-24",80.3645,80.9171,79.7053,80.0446,205100.0],["2018-01-25",80.3355,80.3355,79.1043,79.7538,172400.0],["2018-01-26",80.064,80.3355,79.24,80.0253,316600.0],["2018-01-29",79.9768,80.5875,79.6181,79.8314,214400.0],["2018-01-30",78.9298,79.2691,78.0864,78.765,220800.0],["2018-01-31",79.4436,80.3064,78.6681,78.7941,307500.0],["2018-02-01",78.4936,79.4921,77.9216,78.7844,366100.0],["2018-02-02",78.3966,78.5808,76.9716,77.3109,278000.0],["2018-02-05",76.7389,77.0976,73.4138,73.4429,473600.0],["2018-02-06",72.0954,75.5078,71.0194,74.3542,510800.0],["2018-02-07",74.0052,75.3914,73.9761,74.548,348600.0],["2018-02-08",74.8292,74.9164,72.9097,72.9291,495600.0],["2018-02-09",73.5302,74.1991,71.4169,73.5884,445000.0],["2018-02-12",73.821,74.1215,72.6189,72.9291,510900.0],["2018-02-13",72.7934,73.4817,72.4541,73.1327,210500.0],["2018-02-14",72.4832,74.2087,72.4638,73.9858,205300.0],["2018-02-15",74.7322,74.7322,73.249,74.1603,254000.0],["2018-02-16",74.0343,74.9843,73.6465,74.296,167300.0],["2018-02-20",74.0439,75.1782,73.4914,74.0924,255500.0],["2018-02-21",74.3057,74.868,73.0939,73.1133,461100.0],["2018-02-22",73.1521,75.0909,72.6965,73.8598,343800.0],["2018-02-23",73.8791,74.9067,72.7643,74.1118,442700.0],["2018-02-26",74.3832,75.1975,73.5883,75.0812,324200.0],["2018-02-27",75.0618,76.2057,74.5965,74.6935,491200.0],["2018-02-28",75.0425,75.469,73.9664,73.9761,318900.0],["2018-03-01",73.8598,74.6838,72.7449,73.7047,407100.0],["2018-03-02",73.0745,74.5093,72.5317,74.3154,264800.0],["2018-03-05",73.8307,74.4511,73.0261,73.7241,335100.0],["2018-03-06",73.8016,73.9082,72.7449,73.7337,559200.0],["2018-03-07",73.2975,75.8277,73.2975,75.6047,328500.0],["2018-03-08",75.9634,76.0991,75.0231,75.721,216700.0],["2018-03-09",76.2348,77.8053,75.7792,77.6502,238900.0],["2018-03-12",77.7859,78.0186,76.6711,77.1073,433200.0],["2018-03-13",77.4466,78.4742,76.9231,77.9216,467200.0],["2018-03-14",78.513,78.6971,77.592,78.0379,271800.0],["2018-03-15",78.1737,78.4451,77.2527,77.941,292100.0],["2018-03-16",77.9701,78.7456,77.4272,78.5033,713500.0],["2018-03-19",78.3191,78.3966,76.2058,77.6696,344800.0],["2018-03-20",77.718,78.1349,76.9134,77.3594,156500.0],["2018-03-21",77.3303,78.29,76.9716,77.6405,163200.0],["2018-03-22",76.9037,77.6211,75.6823,75.692,411400.0],["2018-03-23",75.818,75.818,73.0357,73.0745,347800.0],["2018-03-26",74.3445,75.1103,73.3363,74.9358,289000.0],["2018-03-27",75.2266,75.2266,72.871,73.2781,300700.0],["2018-03-28",73.3459,74.2475,73.0163,73.6562,267100.0],["2018-03-29",74.1603,76.2833,74.1603,75.5465,361400.0],["2018-04-02",75.4108,75.4108,72.6771,73.4623,281200.0],["2018-04-03",73.8307,75.6823,73.4914,75.3042,338900.0],["2018-04-04",74.1894,75.7307,74.1506,75.6047,383400.0],["2018-04-05",75.8276,76.419,75.0618,76.0118,754700.0],["2018-04-06",75.4108,76.2736,73.6853,74.4899,424800.0],["2018-04-09",75.023,75.8955,74.17,74.2669,293000.0],["2018-04-10",75.343,76.2445,74.4705,75.9343,581800.0],["2018-04-11",75.4205,75.7889,74.6741,74.8292,262100.0],["2018-04-12",74.9843,77.0104,74.7613,76.9037,593400.0],["2018-04-13",77.1463,77.3792,76.1371,76.4476,377200.0],["2018-04-16",76.9911,78.0003,76.7873,77.5248,183500.0],["2018-04-17",78.1361,78.5437,77.8353,78.3787,163200.0],["2018-04-18",78.4273,79.2812,78.0488,78.9416,525700.0],["2018-04-19",78.9222,78.9222,77.8644,78.2138,249000.0],["2018-04-20",78.1652,78.6407,77.6509,78.1167,361300.0],["2018-04-23",78.0585,78.631,77.8256,78.1847,213100.0],["2018-04-24",78.204,79.6111,77.5248,77.8838,613900.0],["2018-04-25",77.8644,79.3297,77.4278,78.4661,397300.0],["2018-04-26",78.8154,78.9998,72.6728,72.8475,561900.0],["2018-04-27",72.2847,72.9348,70.2565,72.3914,871400.0],["2018-04-30",72.6049,73.0901,71.4113,71.4113,739300.0],["2018-05-01",71.4792,72.3429,70.1207,72.1876,466200.0],["2018-05-02",72.1876,73.2454,71.8771,72.9736,537400.0],["2018-05-03",72.8766,73.2648,71.1493,72.731,365400.0],["2018-05-04",72.2264,73.5656,71.8965,73.0513,219600.0],["2018-05-07",73.1483,74.3128,73.1483,73.9537,250100.0],["2018-05-08",74.5263,75.9624,74.5263,75.8945,281400.0],["2018-05-09",75.9139,76.0886,74.2061,74.3807,309700.0],["2018-05-10",74.6427,74.6427,74.0702,74.4292,289500.0],["2018-05-11",74.7106,74.9435,74.2837,74.4389,152600.0],["2018-05-14",74.468,74.7009,73.2065,73.2745,271000.0],["2018-05-15",73.0124,73.5268,72.6631,73.2356,551300.0],["2018-05-16",73.3715,74.7494,73.3715,73.9343,645100.0],["2018-05-17",74.0508,75.0309,73.9537,74.7203,816400.0],["2018-05-18",74.9436,75.3317,74.1963,74.2643,388700.0],["2018-05-21",74.7592,75.419,74.4681,75.2929,232600.0],["2018-05-22",75.1085,75.6034,74.7203,74.73,173700.0],["2018-05-23",74.4195,74.8562,73.7014,74.2157,160200.0],["2018-05-24",74.0411,74.274,73.3327,74.0508,204900.0],["2018-05-25",74.2351,74.5166,73.9246,74.2449,327200.0],["2018-05-29",73.7111,74.7203,73.5559,74.0216,262000.0],["2018-05-30",74.4874,76.2536,74.0022,75.8654,363800.0],["2018-05-31",75.8266,76.0304,73.6723,73.682,262400.0],["2018-06-01",74.2837,75.0891,74.1381,74.5263,189400.0],["2018-06-04",74.7688,75.4966,74.4583,75.0697,611500.0],["2018-06-05",75.1182,76.1565,74.9823,76.108,196400.0],["2018-06-06",76.2826,77.6024,75.943,77.515,277100.0],["2018-06-07",77.5345,77.583,75.9333,76.4962,378700.0],["2018-06-08",76.5641,76.7291,75.8848,76.5835,321100.0],["2018-06-11",76.6417,77.1172,76.1177,76.2924,187500.0],["2018-06-12",76.2245,76.5253,75.5064,75.8363,180400.0],["2018-06-13",75.8945,76.2924,74.9338,75.2832,151700.0],["2018-06-14",75.5937,75.5937,74.7203,75.3705,172700.0],["2018-06-15",75.06,75.5064,74.4874,75.3996,462400.0],["2018-06-18",74.8368,75.943,74.7883,75.6713,233700.0],["2018-06-19",74.9532,76.1759,74.6912,76.1274,313900.0],["2018-06-20",76.2826,77.5636,75.6131,77.4568,243200.0],["2018-06-21",77.3695,77.3695,75.5161,75.8363,182600.0],["2018-06-22",76.4574,76.5932,75.3705,75.7199,383900.0],["2018-06-25",75.3705,75.6131,74.1672,74.8853,326300.0],["2018-06-26",75.2055,76.0886,74.8659,75.6519,217300.0],["2018-06-27",75.7781,76.0304,74.3419,74.3419,188500.0],["2018-06-28",74.4195,74.4195,73.3036,74.1478,170600.0],["2018-06-29",74.536,75.157,73.8858,73.9246,218500.0],["2018-07-02",73.1677,74.0605,72.9736,73.7887,286800.0],["2018-07-03",74.0508,74.4098,73.847,73.9731,94000.0],["2018-07-05",74.274,74.8077,73.3424,74.7883,121500.0],["2018-07-06",74.9629,75.7586,74.6136,75.3899,185100.0],["2018-07-09",75.8751,76.6029,75.7101,76.4185,162400.0],["2018-07-10",76.5156,76.7096,75.5258,75.9527,203500.0],["2018-07-11",75.0018,75.7975,74.73,74.8271,182800.0],["2018-07-12",75.3899,75.3899,73.7791,74.3613,271000.0],["2018-07-13",74.3904,75.2541,73.7888,75.06,132100.0],["2018-07-16",75.0988,75.0988,73.3036,73.7499,355000.0],["2018-07-17",73.5171,75.1279,73.5171,74.0411,209900.0],["2018-07-18",73.8567,75.0212,73.7014,74.9629,189600.0],["2018-07-19",74.6326,76.1383,74.5161,75.7595,212600.0],["2018-07-20",75.7692,76.2063,75.2349,75.5263,221000.0],["2018-07-23",75.3321,75.4875,74.6229,74.8075,115400.0],["2018-07-24",75.3807,75.4778,73.5738,74.0984,337600.0],["2018-07-25",74.0207,75.1475,73.2144,75.0115,246300.0],["2018-07-26",75.5263,77.0029,72.4664,72.9036,597600.0],["2018-07-27",73.3019,75.2252,73.2436,74.1081,277100.0],["2018-07-30",74.3995,75.2544,73.8652,73.8847,417400.0],["2018-07-31",74.0013,75.0212,73.1464,74.7492,410900.0],["2018-08-01",74.3995,74.4967,73.4476,74.0401,326300.0],["2018-08-02",73.3504,74.6812,73.0396,74.5452,420300.0],["2018-08-03",74.4092,74.9921,73.8264,73.9138,212900.0],["2018-08-06",74.1372,75.5652,74.0984,75.4486,355200.0],["2018-08-07",75.8178,76.0606,75.1864,75.8178,211100.0],["2018-08-08",75.6623,76.08,75.0989,75.8858,282300.0],["2018-08-09",75.8858,76.0218,75.0698,75.2252,140000.0],["2018-08-10",74.6132,75.0504,74.1664,74.5647,173000.0],["2018-08-13",74.5161,74.7298,73.7196,73.7876,181400.0],["2018-08-14",73.9818,74.6326,73.9721,74.2247,201500.0],["2018-08-15",73.8361,74.5744,73.8361,74.3607,180900.0],["2018-08-16",74.6327,75.1281,74.351,74.7492,130200.0],["2018-08-17",74.5841,76.0315,74.5258,75.7109,202800.0],["2018-08-20",75.8469,76.6435,75.6235,76.4978,221900.0],["2018-08-21",76.7892,78.8291,76.7892,78.3628,329800.0],["2018-08-22",78.324,78.6737,77.78,78.3628,201600.0],["2018-08-23",78.4114,79.0428,78.324,78.5182,281100.0],["2018-08-24",78.7903,78.9165,77.5372,77.9063,231000.0],["2018-08-27",78.3337,78.4988,77.644,77.712,220900.0],["2018-08-28",77.8383,78.1394,77.3526,77.5566,186100.0],["2018-08-29",77.6052,77.9937,77.2749,77.9549,249100.0],["2018-08-30",77.7605,78.0714,77.2651,77.8965,181900.0],["2018-08-31",77.5177,78.0811,77.2652,77.8091,159400.0],["2018-09-04",77.6343,77.6343,75.2155,75.3126,283000.0],["2018-09-05",75.2446,75.5166,74.7395,75.3904,214400.0],["2018-09-06",75.5264,75.9538,74.9727,75.2349,126200.0],["2018-09-07",75.0212,75.0698,73.7973,74.3218,188900.0],["2018-09-10",74.5743,74.9921,74.4675,74.6132,110700.0],["2018-09-11",74.3218,74.9144,73.9332,74.283,165700.0],["2018-09-12",74.3024,74.4967,73.8167,74.3412,157500.0],["2018-09-13",74.5064,74.9727,74.0595,74.4092,160300.0],["2018-09-14",74.4287,75.3709,74.215,74.9144,209700.0],["2018-09-17",74.8464,74.9921,74.0887,74.3704,183400.0],["2018-09-18",74.3704,74.3704,72.855,73.0201,473500.0],["2018-09-19",72.9424,73.9138,72.3693,72.4664,337200.0],["2018-09-20",72.7384,73.535,71.7476,72.5053,529400.0],["2018-09-21",72.3693,73.3795,72.3693,72.8647,745900.0],["2018-09-24",72.6413,73.2047,72.6413,72.9036,397800.0],["2018-09-25",72.8939,72.9327,72.2139,72.2236,238000.0],["2018-09-26",72.311,72.5442,71.7185,71.767,511800.0],["2018-09-27",71.8739,72.3984,71.6213,72.1847,293700.0],["2018-09-28",71.9516,73.2436,71.9516,72.9619,332900.0],["2018-10-01",73.2824,73.5933,72.0779,72.3596,383100.0],["2018-10-02",72.3207,72.8647,72.0584,72.2527,636200.0],["2018-10-03",72.3887,73.3504,71.9127,72.7579,248600.0],["2018-10-04",72.4179,72.8161,71.2328,71.8836,336000.0],["2018-10-05",72.0099,72.0099,70.3002,70.8248,268500.0],["2018-10-08",70.7276,71.0288,70.0962,70.9413,226400.0],["2018-10-09",70.7179,71.0385,70.3002,70.7373,323900.0],["2018-10-10",70.5916,70.9705,69.0665,69.2705,596700.0],["2018-10-11",68.5711,69.7076,67.998,68.1243,486500.0],["2018-10-12",69.0676,69.0676,66.1793,67.0448,385000.0],["2018-10-15",66.7141,67.8617,66.7141,67.2199,362100.0],["2018-10-16",67.3851,68.5522,66.9086,68.5133,475100.0],["2018-10-17",68.2993,68.5036,67.0448,67.5894,334600.0],["2018-10-18",67.2685,67.4921,66.1695,66.4224,319100.0],["2018-10-19",66.4029,67.0837,66.0431,66.1306,370000.0],["2018-10-22",66.4807,67.0448,66.1403,66.6655,314000.0],["2018-10-23",65.6833,66.364,65.1776,65.5471,512900.0],["2018-10-24",65.4402,66.2279,62.0558,62.1433,568000.0],["2018-10-25",63.5146,67.638,63.5146,66.3349,1151600.0],["2018-10-26",66.7725,69.7095,65.8291,68.2021,646500.0],["2018-10-29",68.9995,69.0773,66.1987,66.8211,977200.0],["2018-10-30",66.8017,69.8748,66.6363,69.6122,533100.0],["2018-10-31",70.7695,70.7695,68.9606,69.0287,994600.0],["2018-11-01",69.0773,70.3319,69.0773,70.0109,489200.0],["2018-11-02",70.5556,71.4989,70.0596,70.8862,488200.0],["2018-11-05",70.9057,71.3919,70.0304,71.0224,318800.0],["2018-11-06",70.75,72.5589,70.75,72.3352,657500.0],["2018-11-07",72.7826,74.0858,72.0629,73.8329,346100.0],["2018-11-08",73.8426,73.9691,73.1133,73.3564,257600.0],["2018-11-09",73.0354,73.4731,71.4016,72.1699,478400.0],["2018-11-12",72.1894,72.7145,71.3822,71.6642,407500.0],["2018-11-13",71.8393,73.1522,71.2071,71.2752,369500.0],["2018-11-14",71.9073,72.3061,71.3336,71.6448,341300.0],["2018-11-15",71.0904,72.5395,70.2638,72.2186,225500.0],["2018-11-16",71.6545,72.2575,71.1877,72.0338,282600.0],["2018-11-19",71.8392,72.1602,70.293,70.682,213200.0],["2018-11-20",70.1568,70.6722,69.1843,69.6706,478900.0],["2018-11-21",69.9623,71.0321,69.8748,70.1568,147400.0],["2018-11-23",69.3496,70.4778,69.3496,69.5636,138300.0],["2018-11-26",70.3124,70.8376,69.9818,70.6723,301400.0],["2018-11-27",70.5652,70.7306,69.9137,70.1471,333600.0],["2018-11-28",70.3221,72.0824,69.408,72.0046,314400.0],["2018-11-29",71.7226,72.131,70.3416,70.3999,177100.0],["2018-11-30",70.3902,71.0029,69.9818,70.857,327100.0],["2018-12-03",71.849,72.0629,69.6997,70.5264,396900.0],["2018-12-04",70.5167,70.5167,66.9378,67.0448,363600.0],["2018-12-06",66.0042,67.0448,64.9636,66.967,532100.0],["2018-12-07",66.8989,67.1907,64.2343,64.633,258400.0],["2018-12-10",64.5844,64.5844,63.2034,63.3687,307400.0],["2018-12-11",64.2829,64.3218,62.688,63.0089,386200.0],["2018-12-12",64.0981,65.0706,63.6507,64.0008,375800.0],["2018-12-13",64.3218,64.5552,62.9992,63.0283,283200.0],["2018-12-14",62.1239,63.2131,61.5015,61.7641,486000.0],["2018-12-17",61.7543,62.6393,61.0736,61.2681,497900.0],["2018-12-18",61.9197,62.4156,60.7527,60.7721,389900.0],["2018-12-19",60.6846,61.589,59.4981,59.7218,442200.0],["2018-12-20",59.644,60.4415,58.2241,58.6909,567600.0],["2018-12-21",58.6715,59.4106,56.318,56.5223,1098700.0],["2018-12-24",56.318,57.4169,55.822,55.9485,285400.0],["2018-12-26",56.1041,58.5062,55.7151,58.4381,500400.0],["2018-12-27",57.4753,58.2436,56.3375,58.1852,307300.0],["2018-12-28",58.1561,58.3895,56.8432,57.4072,337100.0],["2018-12-31",57.592,58.2728,57.0085,58.0491,266600.0],["2019-01-02",57.1252,58.0199,56.5611,57.7282,541300.0],["2019-01-03",57.5726,57.699,56.4542,56.4931,262700.0],["2019-01-04",57.5239,59.0119,57.2419,58.6131,285100.0],["2019-01-07",58.8174,60.3637,58.3019,59.7121,333000.0],["2019-01-08",60.1497,60.8305,59.6343,60.636,209800.0],["2019-01-09",60.9666,61.4237,60.3928,61.2389,183100.0],["2019-01-10",60.9763,61.9488,60.8596,61.7835,206000.0],["2019-01-11",61.4723,62.4837,61.307,62.2698,237500.0],["2019-01-14",61.7835,62.863,61.4529,61.9586,299800.0],["2019-01-15",62.0947,62.2795,61.2292,61.7835,365800.0],["2019-01-16",61.7641,62.4643,61.6863,61.7252,265600.0],["2019-01-17",61.5109,62.7573,61.5109,62.3581,386900.0],["2019-01-18",62.9034,63.6532,62.3581,63.1955,449800.0],["2019-01-22",62.5626,63.0689,61.5499,62.2705,473900.0],["2019-01-23",62.7963,63.4,61.4525,61.7154,337700.0],["2019-01-24",61.6083,62.7281,61.472,62.251,230600.0],["2019-01-25",62.9813,63.4292,62.6794,62.7184,196600.0],["2019-01-28",62.1049,62.5626,61.2188,62.2218,382800.0],["2019-01-29",62.7476,63.2052,62.2218,62.9131,636500.0],["2019-01-30",63.2053,63.6532,61.8615,63.3805,400800.0],["2019-01-31",63.3221,64.0135,63.0397,63.5169,661200.0],["2019-02-01",63.4682,64.1206,62.7379,63.0689,295900.0],["2019-02-04",63.03,63.6434,62.6599,63.4681,356700.0],["2019-02-05",63.6629,64.3932,63.6629,64.3543,288500.0],["2019-02-06",64.2764,65.0943,64.0524,64.5587,275500.0],["2019-02-07",64.1985,64.3932,63.0494,63.2637,231400.0],["2019-02-08",62.9229,63.3026,62.2997,63.0884,199000.0],["2019-02-11",63.2442,63.6921,62.5528,63.6239,269500.0],["2019-02-12",64.0329,65.1333,64.0329,64.7048,199000.0],["2019-02-13",64.6366,65.5714,64.6269,65.2403,272400.0],["2019-02-14",64.773,65.9122,64.773,65.5228,329800.0],["2019-02-15",65.7564,66.4965,65.7564,66.253,231800.0],["2019-02-19",66.1362,66.7594,65.922,66.3212,223600.0],["2019-02-20",66.4478,67.3047,66.4381,67.0613,445500.0],["2019-02-21",67.0613,68.8529,65.8441,68.7361,470600.0],["2019-02-22",69.33,70.6933,69.33,70.0993,623500.0],["2019-02-25",70.5667,70.8783,69.8656,70.2064,458300.0],["2019-02-26",70.294,70.5472,69.0866,69.1256,466000.0],["2019-02-27",68.9114,69.8072,68.2882,69.6806,307800.0],["2019-02-28",69.6319,70.6836,69.2911,70.2356,476100.0],["2019-03-01",70.7907,71.1023,70.0409,70.6057,245800.0],["2019-03-04",70.6835,71.2191,69.4274,69.6124,307000.0],["2019-03-05",69.7488,70.0604,69.1548,69.4761,417100.0],["2019-03-06",69.6319,69.7974,68.7458,68.9211,331200.0],["2019-03-07",69.0282,69.0282,68.1129,68.3758,255000.0],["2019-03-08",67.9571,68.8529,67.6747,68.5608,222000.0],["2019-03-11",67.4507,70.0506,67.0612,70.0117,545300.0],["2019-03-12",70.0603,70.2356,69.4664,69.6709,292200.0],["2019-03-13",70.0409,70.6348,69.6319,70.2454,509100.0],["2019-03-14",70.2746,70.6933,69.7682,70.2746,342600.0],["2019-03-15",70.8296,71.7839,70.6056,71.5404,1044600.0],["2019-03-18",71.5891,72.0663,71.3262,71.7644,346700.0],["2019-03-19",72.2026,72.3389,71.482,71.667,396400.0],["2019-03-20",71.5015,72.6116,70.8978,71.5794,384500.0],["2019-03-21",71.3262,72.6408,71.3262,71.6475,356500.0],["2019-03-22",71.2191,72.1636,71.112,71.2386,704600.0],["2019-03-25",71.2678,71.5599,70.6641,70.9465,378500.0],["2019-03-26",70.8199,71.6476,70.148,70.6446,716400.0],["2019-03-27",70.742,71.2873,69.9922,70.4791,591300.0],["2019-03-28",70.6738,71.4139,70.372,71.3262,385600.0],["2019-03-29",71.9007,72.1052,70.9951,71.1607,353300.0],["2019-04-01",71.7644,73.0497,71.5307,72.9426,252700.0],["2019-04-02",73.0692,73.0692,71.7741,72.3,261300.0],["2019-04-03",72.7381,73.3126,72.4168,72.5044,202300.0],["2019-04-04",72.5726,73.3029,72.5726,72.9913,220100.0],["2019-04-05",73.1763,73.7313,72.8647,73.4684,185500.0],["2019-04-08",73.225,73.4684,72.9134,73.0984,338100.0],["2019-04-09",72.6213,72.7771,71.852,71.9884,204800.0],["2019-04-10",72.0565,72.6602,71.6767,72.3876,369600.0],["2019-04-11",72.6018,74.1209,72.3487,74.0819,372500.0],["2019-04-12",74.3935,74.9583,74.1306,74.598,285400.0],["2019-04-15",74.6759,74.9583,74.3156,74.7538,258800.0],["2019-04-16",75.0167,75.338,74.7245,74.783,276600.0],["2019-04-17",75.1826,75.1826,74.1494,75.0267,468200.0],["2019-04-18",74.783,77.8242,74.2956,77.5513,1153000.0],["2019-04-22",77.9802,78.9842,76.5375,77.8632,1448400.0],["2019-04-23",78.0387,78.643,76.8787,77.7852,1433900.0],["2019-04-24",77.795,79.5593,77.522,78.6138,845600.0],["2019-04-25",78.3408,79.0134,77.3563,78.6625,581600.0],["2019-04-26",79.0037,79.0037,77.756,77.8242,550000.0],["2019-04-29",77.9899,78.4188,77.1321,78.0971,447500.0],["2019-04-30",79.1011,82.4738,77.9704,82.0156,632600.0],["2019-05-01",82.4445,82.6102,79.8517,79.8712,318200.0],["2019-05-02",79.8029,80.5438,78.8867,80.3293,297600.0],["2019-05-03",80.8654,81.2066,80.3586,80.7387,223200.0],["2019-05-06",79.5495,81.6355,79.0329,81.3918,235900.0],["2019-05-07",80.6023,81.3431,79.4326,80.0759,178700.0],["2019-05-08",80.1149,80.8752,79.4813,79.6665,208800.0],["2019-05-09",79.1596,80.5925,78.7112,80.0954,190000.0],["2019-05-10",80.0077,80.846,78.9549,80.495,224000.0],["2019-05-13",78.9842,79.4325,77.9607,78.2921,301400.0],["2019-05-14",78.2921,80.0759,77.9217,79.6372,266900.0],["2019-05-15",79.0719,80.3878,79.0134,79.6957,384100.0],["2019-05-16",79.7737,80.9434,79.7542,80.2124,315600.0],["2019-05-17",79.5105,80.729,79.0524,79.0816,237800.0],["2019-05-20",78.565,79.6372,78.5455,79.5495,175100.0],["2019-05-21",80.1344,81.5965,80.1344,81.2358,515200.0],["2019-05-22",80.9727,81.2066,79.6372,79.7737,302800.0],["2019-05-23",79.0426,79.0426,78.0289,78.643,399000.0],["2019-05-24",79.1986,80.2318,79.1791,80.0564,276100.0],["2019-05-28",80.3975,80.8654,79.2766,79.4618,209400.0],["2019-05-29",79.0037,79.452,78.6235,79.1791,294900.0],["2019-05-30",79.4228,80.5243,78.6333,79.3351,537300.0],["2019-05-31",78.526,78.643,77.9217,78.526,358100.0],["2019-06-03",78.6722,79.9102,78.2433,78.9062,272300.0],["2019-06-04",79.686,81.6452,79.5593,81.538,236000.0],["2019-06-05",81.8402,81.9961,80.2708,81.7329,231000.0],["2019-06-06",81.6257,82.1424,81.0701,81.7622,199200.0],["2019-06-07",82.3666,83.1561,82.0449,82.1034,173100.0],["2019-06-10",82.5225,82.7467,81.1773,81.8597,215700.0],["2019-06-11",82.4543,82.581,80.2221,80.9044,399900.0],["2019-06-12",80.6315,81.6452,79.9882,80.7485,285800.0],["2019-06-13",81.1383,82.542,81.0701,82.5127,208600.0],["2019-06-14",82.4348,83.1658,81.4405,81.499,214300.0],["2019-06-17",81.499,82.0741,81.2456,81.5477,177000.0],["2019-06-18",82.2106,82.9027,81.694,81.7232,225500.0],["2019-06-19",81.8402,82.3471,81.0701,82.0059,181300.0],["2019-06-20",82.8344,83.2438,82.0936,82.7077,256900.0],["2019-06-21",82.2301,82.2983,81.1091,81.6452,360800.0],["2019-06-24",81.9084,82.8344,81.4795,81.6647,245900.0],["2019-06-25",81.7037,82.2496,81.0117,81.9182,308600.0],["2019-06-26",82.4153,82.8832,81.6647,82.6492,254500.0],["2019-06-27",82.9709,84.0041,82.8832,84.0041,298600.0],["2019-06-28",84.355,86.0414,84.355,85.8757,574200.0],["2019-07-01",86.2656,86.2656,85.1641,85.632,336000.0],["2019-07-02",85.8854,86.441,85.3785,86.3728,326600.0],["2019-07-03",86.558,86.6652,85.8659,86.6555,114600.0],["2019-07-05",86.3825,87.0258,85.3883,86.9479,225700.0],["2019-07-08",86.675,87.2891,86.402,86.8894,365500.0],["2019-07-09",86.2461,86.7237,85.2518,85.9829,237300.0],["2019-07-10",86.5775,86.7335,84.472,84.667,317500.0],["2019-07-11",84.7839,85.3493,83.8774,84.6572,312200.0],["2019-07-12",85.1154,85.8757,84.667,85.0276,299800.0],["2019-07-15",85.2908,85.5442,84.9594,85.5247,185500.0],["2019-07-16",85.5735,86.2363,85.1056,85.6612,270000.0],["2019-07-17",84.9496,85.1543,82.3471,82.5712,384500.0],["2019-07-18",82.581,83.225,82.4249,82.9225,180000.0],["2019-07-19",82.8639,83.4591,81.2346,81.3712,353600.0],["2019-07-22",81.4297,82.3273,80.5321,80.776,560200.0],["2019-07-23",81.1955,81.8492,80.8248,81.4199,247000.0],["2019-07-24",81.1468,82.903,80.9126,82.6395,292500.0],["2019-07-25",82.7273,83.0688,81.859,82.0248,199100.0],["2019-07-26",82.1322,82.7078,81.5565,82.0736,282200.0],["2019-07-29",82.0444,82.5712,81.7712,82.181,275600.0],["2019-07-30",84.9811,84.9811,81.2346,82.8932,491000.0],["2019-07-31",82.9225,83.5859,81.5273,82.3371,486900.0],["2019-08-01",82.6591,83.342,80.3077,81.4102,359300.0],["2019-08-02",80.9809,80.9906,79.4003,80.2784,387200.0],["2019-08-05",78.7954,79.1466,77.6539,78.6881,351700.0],["2019-08-06",78.7564,80.093,78.7564,79.3125,305800.0],["2019-08-07",78.3563,79.7516,78.2978,79.6052,293100.0],["2019-08-08",80.2979,83.0493,80.2979,82.942,498900.0],["2019-08-09",82.7469,82.7469,80.6589,81.0785,362200.0],["2019-08-12",80.5418,81.537,80.0442,80.8736,298900.0],["2019-08-13",80.6394,81.898,80.3662,81.3224,281500.0],["2019-08-14",80.0833,80.854,79.2247,79.3905,276700.0],["2019-08-15",79.8101,79.9955,78.6295,78.9027,261400.0],["2019-08-16",79.293,80.2784,78.3075,79.8589,881400.0],["2019-08-19",80.8931,81.4199,80.5711,80.698,245200.0],["2019-08-20",80.5711,81.2541,80.0052,80.3077,284400.0],["2019-08-21",81.1273,81.5078,80.6297,81.0882,236200.0],["2019-08-22",81.2541,81.82,80.6785,81.0687,233800.0],["2019-08-23",80.8638,81.6151,78.5319,78.8149,348500.0],["2019-08-26",79.5467,79.9174,78.7661,79.7613,291800.0],["2019-08-27",80.3565,80.815,78.7759,78.8735,239800.0],["2019-08-28",78.649,80.8541,78.171,80.5614,291700.0],["2019-08-29",81.1565,83.7421,81.1565,83.4884,437800.0],["2019-08-30",84.1518,85.6544,84.0835,85.3129,591600.0],["2019-09-03",84.8641,85.3812,84.2396,84.6787,499600.0],["2019-09-04",85.4885,86.2691,84.7568,84.7958,391200.0],["2019-09-05",85.7227,86.3666,85.0787,85.469,391300.0],["2019-09-06",85.6641,86.1519,84.7079,84.8153,429900.0],["2019-09-09",85.1958,85.8202,84.0543,85.791,385200.0],["2019-09-10",85.7422,86.0447,84.347,85.469,468800.0],["2019-09-11",85.9764,85.9764,84.9617,85.6739,600400.0],["2019-09-12",85.8592,86.7471,84.4152,84.5421,490900.0],["2019-09-13",85.3129,85.9861,84.2299,84.8348,368500.0],["2019-09-16",84.3275,85.2251,84.1713,84.6885,321300.0],["2019-09-17",84.2396,85.0007,83.9957,84.5811,354100.0],["2019-09-18",83.9957,84.6201,83.2835,83.9274,342500.0],["2019-09-19",84.2006,85.1373,83.7225,84.5518,222000.0],["2019-09-20",84.6007,84.9324,83.3713,83.625,703800.0],["2019-09-23",83.0298,84.3372,83.0298,83.6445,314000.0],["2019-09-24",83.7128,84.103,83.1274,83.4103,344700.0],["2019-09-25",83.342,85.3129,83.342,85.0495,301100.0],["2019-09-26",84.9714,85.1861,84.1518,84.386,241900.0],["2019-09-27",84.9031,84.9031,82.6395,82.7956,265800.0],["2019-09-30",82.7859,84.4738,82.7274,84.025,336300.0],["2019-10-01",84.5519,85.1763,82.8542,83.2444,257800.0],["2019-10-02",82.7078,82.7078,80.6882,80.9419,264300.0],["2019-10-03",80.5906,81.0687,79.6637,81.0589,225000.0],["2019-10-04",81.2833,82.2688,80.9224,82.22,157000.0],["2019-10-07",82.0151,82.2493,81.2346,81.6444,194700.0],["2019-10-08",80.7467,81.3712,80.054,80.6199,158600.0],["2019-10-09",81.4199,81.4882,80.2004,81.1565,169300.0],["2019-10-10",81.498,82.22,81.1175,81.82,172700.0],["2019-10-11",83.1079,84.7372,83.1079,83.7811,187000.0],["2019-10-14",83.4493,84.1518,83.4493,83.8786,157900.0],["2019-10-15",83.9665,84.8933,83.5567,84.5128,238700.0],["2019-10-16",84.0445,85.1568,83.9274,84.9812,220400.0],["2019-10-17",85.6843,86.6999,85.0983,86.3386,315700.0],["2019-10-18",85.86,87.9597,85.5573,87.3933,318300.0],["2019-10-21",88.2136,89.3855,88.1062,88.3991,326000.0],["2019-10-22",88.1843,88.8679,86.573,86.739,354100.0],["2019-10-23",86.7195,86.9538,86.0066,86.407,229400.0],["2019-10-24",86.5632,86.778,85.4304,86.5046,154700.0],["2019-10-25",86.1823,86.9733,85.9089,86.739,179700.0],["2019-10-28",86.9148,88.1355,86.6218,87.6277,330700.0],["2019-10-29",84.3366,90.821,82.5886,88.4285,634300.0],["2019-10-30",88.7214,91.3484,87.823,90.8699,476800.0],["2019-10-31",90.2937,90.4402,85.489,85.655,506300.0],["2019-11-01",86.3386,88.5261,86.1042,88.4285,403000.0],["2019-11-04",89.073,89.3074,87.9011,89.0535,317000.0],["2019-11-05",89.571,90.9773,89.571,90.655,226500.0],["2019-11-06",90.1374,90.2644,89.3562,89.4538,306300.0],["2019-11-07",89.8445,90.2937,88.741,89.366,222500.0],["2019-11-08",88.7995,88.9753,86.9441,87.3054,245300.0],["2019-11-11",86.4851,87.2956,85.489,86.9636,213000.0],["2019-11-12",86.9831,88.2136,86.1921,87.8327,327400.0],["2019-11-13",87.1687,87.8816,86.6413,87.3152,237300.0],["2019-11-14",86.9245,88.8679,86.9245,88.487,245100.0],["2019-11-15",88.8679,89.2878,88.0281,88.3894,303200.0],["2019-11-18",87.8327,88.0866,86.4167,87.2468,293100.0],["2019-11-19",87.823,88.78,87.3835,87.8523,345700.0],["2019-11-20",87.3152,87.9206,85.987,86.6902,239000.0],["2019-11-21",87.1003,87.1785,84.8542,85.2546,198100.0],["2019-11-22",85.9089,85.9968,85.2448,85.8015,153100.0],["2019-11-25",86.1238,87.657,85.8503,87.1003,252000.0],["2019-11-26",87.0613,88.321,86.9734,88.2527,182900.0],["2019-11-27",88.4089,88.5945,87.8523,88.2136,112100.0],["2019-11-29",87.9304,88.0476,86.7781,86.8464,59300.0],["2019-12-02",87.1101,87.2566,85.1374,85.3523,221100.0],["2019-12-03",84.5612,84.5612,83.5163,84.1804,218500.0],["2019-12-04",84.9128,85.5964,84.5319,84.8054,235000.0],["2019-12-05",85.2351,85.8405,84.3073,84.4538,266900.0],["2019-12-06",85.4499,86.1433,85.1569,85.2351,185800.0],["2019-12-09",84.7956,85.4206,84.5808,84.7663,133600.0],["2019-12-10",84.6686,84.7663,83.8874,84.4147,198100.0],["2019-12-11",84.6882,86.8757,84.2097,85.948,413900.0],["2019-12-12",86.1726,87.2468,85.2839,86.2507,312500.0],["2019-12-13",86.3581,86.6023,85.3913,85.7038,236300.0],["2019-12-16",86.28,86.6902,85.7624,85.7819,300500.0],["2019-12-17",86.1531,86.6999,85.4597,86.5144,194200.0],["2019-12-18",86.8952,86.8952,85.1374,85.4011,275700.0],["2019-12-19",85.3913,85.7917,84.7273,85.323,186800.0],["2019-12-20",85.7234,86.9148,85.7234,86.7488,783300.0],["2019-12-23",86.8171,86.9831,85.9382,86.3191,123600.0],["2019-12-24",86.446,86.446,85.7136,85.8015,49100.0],["2019-12-26",85.9187,86.1726,85.2058,85.4987,215600.0],["2019-12-27",85.7136,85.9382,84.903,85.0593,111900.0],["2019-12-30",84.9909,85.3034,84.3561,84.8054,158800.0],["2019-12-31",84.6491,85.1081,84.1608,84.278,197200.0],["2020-01-02",85.1179,85.1179,83.614,84.5222,185300.0],["2020-01-03",83.2917,84.9421,83.0182,84.6198,180900.0],["2020-01-06",83.8288,84.1608,83.3112,83.9362,267800.0],["2020-01-07",83.6335,83.8679,82.5202,83.2526,199800.0],["2020-01-08",83.0768,83.7214,82.7253,82.8034,214700.0],["2020-01-09",83.1647,84.7565,82.9206,84.4733,214800.0],["2020-01-10",84.3562,85.0788,83.5261,83.9851,225000.0],["2020-01-13",83.9851,84.5905,83.8972,84.4929,138100.0],["2020-01-14",84.2292,84.6491,83.5261,83.7409,190200.0],["2020-01-15",83.5358,84.864,83.3991,83.9753,211400.0],["2020-01-16",84.5911,85.6077,84.376,84.6106,373500.0],["2020-01-17",84.8941,85.725,84.1121,85.1971,337400.0],["2020-01-21",84.9332,85.0505,84.3076,84.6302,534800.0],["2020-01-22",84.8159,85.4317,84.5911,84.8062,202900.0],["2020-01-23",84.4738,85.0994,83.2128,84.6986,256400.0],["2020-01-24",84.6595,85.1189,83.7114,84.2783,310400.0],["2020-01-27",82.6166,84.2099,82.597,83.4279,276300.0],["2020-01-28",83.9851,84.552,83.3595,83.9753,271900.0],["2020-01-29",84.1806,84.4347,82.6166,82.685,316700.0],["2020-01-30",82.079,83.5452,81.3166,83.4475,178900.0],["2020-01-31",82.8023,83.1835,80.036,80.3195,298900.0],["2020-02-03",80.8571,82.2745,80.5737,80.8669,345800.0],["2020-02-04",82.0399,82.2354,80.7594,81.2383,171700.0],["2020-02-05",82.3429,83.6723,82.0203,83.6136,356100.0],["2020-02-06",84.2588,84.3076,82.9294,83.8971,207600.0],["2020-02-07",83.5941,83.5941,82.382,82.5482,204900.0],["2020-02-10",82.4993,84.767,82.1278,84.5227,262800.0],["2020-02-11",85.2069,86.1648,84.337,84.5911,241400.0],["2020-02-12",85.2851,86.0182,84.2979,85.5295,395200.0],["2020-02-13",85.0407,85.9889,84.7279,85.7347,262600.0],["2020-02-14",85.9791,85.9791,84.9626,85.4904,174300.0],["2020-02-18",85.0798,85.5295,84.1805,84.4738,260500.0],["2020-02-19",84.9528,87.0152,84.8648,86.4385,273500.0],["2020-02-20",85.9498,87.416,85.3926,87.2889,434700.0],["2020-02-21",87.1032,88.3837,86.7904,87.6897,500400.0],["2020-02-24",85.3926,88.7943,82.3234,82.4309,426600.0],["2020-02-25",82.8414,82.8414,78.6676,78.7067,323200.0],["2020-02-26",79.4398,79.8699,77.3382,77.3382,492000.0],["2020-02-27",72.92,78.8826,70.1342,76.6246,810600.0],["2020-02-28",73.6042,76.0773,72.2651,75.1877,792300.0],["2020-03-02",75.3735,77.8758,73.8779,77.7683,527200.0],["2020-03-03",78.648,79.909,75.6863,76.1554,520800.0],["2020-03-04",77.2795,79.7135,76.7712,78.7751,472300.0],["2020-03-05",76.5464,77.9149,75.5298,76.0772,332700.0],["2020-03-06",73.6238,75.6081,73.3403,75.2171,444800.0],["2020-03-09",68.5995,71.2094,67.7687,68.2867,521900.0],["2020-03-10",69.7627,70.3688,64.5919,67.4559,968200.0],["2020-03-11",65.3543,66.9476,64.5528,65.7453,609500.0],["2020-03-12",61.0338,61.679,53.5952,53.7027,919500.0],["2020-03-13",56.6059,61.4444,54.2892,61.4346,797500.0],["2020-03-16",59.4797,59.4797,50.9951,51.3861,649300.0],["2020-03-17",52.5591,52.5591,44.1332,47.2514,1304200.0],["2020-03-18",43.7031,54.5923,40.9075,47.6815,1124900.0],["2020-03-19",47.4078,50.7117,46.4108,49.7342,891700.0],["2020-03-20",49.4996,51.4936,48.3559,48.5025,1183800.0],["2020-03-23",48.4341,50.438,47.4664,49.9688,750700.0],["2020-03-24",51.9237,53.1945,49.4214,51.7282,604800.0],["2020-03-25",51.6403,55.4915,51.5328,53.2531,486000.0],["2020-03-26",53.8103,60.7601,53.8103,60.3887,390600.0],["2020-03-27",58.3947,59.4992,56.469,56.557,672300.0],["2020-03-30",56.5765,58.2676,55.169,57.8082,618800.0],["2020-03-31",57.6615,60.8579,57.6224,59.9391,502100.0],["2020-04-01",57.3487,58.3458,54.4945,55.3254,529800.0],["2020-04-02",55.2276,58.5901,55.1787,57.3781,309900.0],["2020-04-03",56.8796,57.5736,53.4486,54.8073,458000.0],["2020-04-06",57.0848,59.6947,56.8307,57.6909,700200.0],["2020-04-07",60.3496,61.6399,57.8961,58.5706,501700.0],["2020-04-08",59.6067,60.2421,58.1209,58.9811,516600.0],["2020-04-09",60.3105,62.4903,59.1473,61.9233,378700.0],["2020-04-13",61.503,61.6008,58.7465,59.5188,266400.0],["2020-04-14",60.9263,61.7865,59.5579,60.7113,234300.0],["2020-04-15",58.2969,59.1082,57.1923,57.5931,341800.0],["2020-04-16",57.8182,58.5328,56.8101,57.8476,590800.0],["2020-04-17",59.492,62.1152,58.8949,61.9684,266800.0],["2020-04-20",60.3729,61.1951,59.6878,59.7759,321600.0],["2020-04-21",57.9651,60.7155,57.6518,59.7856,683500.0],["2020-04-22",61.3322,61.5279,59.8542,60.0989,530100.0],["2020-04-23",60.5981,62.8102,60.5981,61.2734,268100.0],["2020-04-24",61.5181,62.6242,60.3827,61.6454,218700.0],["2020-04-27",61.665,63.1723,61.665,62.2816,470100.0],["2020-04-28",64.3077,66.4513,63.8673,65.8053,329900.0],["2020-04-29",68.0664,70.3861,66.559,68.36,452800.0],["2020-04-30",65.8053,66.8037,62.0858,62.1837,742000.0],["2020-05-01",60.0499,60.6764,56.5947,58.3664,657500.0],["2020-05-04",57.1526,58.7677,56.673,58.2195,487700.0],["2020-05-05",59.306,60.3436,58.6307,58.7775,422300.0],["2020-05-06",58.8166,59.032,56.8688,56.9275,301900.0],["2020-05-07",57.9357,59.0907,57.5442,58.7677,230300.0],["2020-05-08",60.1282,61.3615,59.5997,61.2049,240900.0],["2020-05-11",60.3142,60.3142,58.0336,58.0825,559100.0],["2020-05-12",58.337,58.3468,55.058,55.195,545900.0],["2020-05-13",54.5784,54.8622,53.5017,54.735,668300.0],["2020-05-14",53.394,55.2831,51.8279,55.2146,505200.0],["2020-05-15",54.9405,56.2326,54.0596,55.7921,1026000.0],["2020-05-18",58.2881,61.2637,58.2881,60.647,641700.0],["2020-05-19",60.324,61.1364,60.2065,60.2457,363700.0],["2020-05-20",61.5964,63.0451,60.3142,60.647,517500.0],["2020-05-21",60.647,62.8787,60.647,62.3208,453600.0],["2020-05-22",62.2522,62.4774,60.2555,60.7449,341500.0],["2020-05-26",63.5149,64.2001,62.8885,63.8477,404300.0],["2020-05-27",65.4725,67.8608,65.2474,67.3812,346000.0],["2020-05-28",68.2523,68.3111,63.5345,63.9554,479900.0],["2020-05-29",62.6536,63.3779,61.8607,62.2033,426200.0],["2020-06-01",62.6731,64.1805,62.1641,63.4268,301900.0],["2020-06-02",64.2979,65.2376,63.8575,64.435,255700.0],["2020-06-03",65.9521,67.4497,65.3453,66.6667,317000.0],["2020-06-04",66.05,67.2442,65.5312,66.9212,302100.0],["2020-06-05",69.887,71.4531,68.8201,69.1235,514400.0],["2020-06-08",70.5623,71.5215,70.0435,70.2295,422700.0],["2020-06-09",68.3013,69.6423,67.714,68.5753,405700.0],["2020-06-10",68.0664,68.6047,66.7058,67.0876,423800.0],["2020-06-11",63.74,64.249,61.5475,61.5671,546400.0],["2020-06-12",64.1805,64.1903,59.7465,61.4594,419600.0],["2020-06-15",59.2571,62.5752,59.0417,61.8118,388400.0],["2020-06-16",64.8852,65.727,63.3974,63.7987,318700.0],["2020-06-17",63.975,64.2784,61.4203,61.6454,299700.0],["2020-06-18",60.9015,61.8411,60.5687,61.1462,318400.0],["2020-06-19",61.8803,62.311,60.3142,60.6959,760000.0],["2020-06-22",60.51,62.4676,59.2571,62.2327,460600.0],["2020-06-23",63.1136,63.1136,61.0189,62.3208,391500.0],["2020-06-24",61.3713,61.802,59.4626,59.815,367300.0],["2020-06-25",59.2767,61.6747,59.0026,61.6454,479100.0],["2020-06-26",60.9406,63.094,59.7465,62.2816,1424900.0],["2020-06-29",63.3779,63.9554,62.3404,63.8869,331300.0],["2020-06-30",63.4562,65.0908,63.3975,64.7384,298300.0],["2020-07-01",64.7091,64.9733,62.9961,63.3094,303800.0],["2020-07-02",64.895,65.4432,63.28,63.466,244100.0],["2020-07-06",64.7776,64.9733,63.2702,63.9456,290200.0],["2020-07-07",63.1038,63.3485,61.3126,61.3517,251300.0],["2020-07-08",61.0483,61.5964,59.2375,59.9618,282800.0],["2020-07-09",59.678,59.7367,57.4757,58.0042,378700.0],["2020-07-10",58.337,59.4822,57.9651,59.169,227800.0],["2020-07-13",59.9325,60.9994,58.6013,59.5312,216000.0],["2020-07-14",59.2179,60.8721,58.9928,60.7742,246000.0],["2020-07-15",62.585,64.0826,62.0956,63.143,317600.0],["2020-07-16",62.7417,63.5932,62.2522,62.6927,231800.0],["2020-07-17",62.7123,63.8197,62.5555,62.5849,194300.0],["2020-07-20",62.0361,62.5261,60.9189,61.2129,181300.0],["2020-07-21",62.0851,62.8985,61.7127,61.9283,481700.0],["2020-07-22",61.3697,62.3889,61.2031,62.2615,239300.0],["2020-07-23",61.9577,63.7806,61.9577,62.9377,333200.0],["2020-07-24",62.9377,63.4473,62.1341,62.2615,290600.0],["2020-07-27",61.9283,63.3983,61.3991,63.2023,229400.0],["2020-07-28",62.9671,64.4666,62.9671,63.4375,396200.0],["2020-07-29",63.9962,69.4647,63.9864,69.1707,634300.0],["2020-07-30",67.7497,68.2887,66.8382,67.8183,470800.0],["2020-07-31",67.0734,67.4361,66.2208,67.1322,561900.0],["2020-08-03",69.553,70.68,68.1907,69.7098,581600.0],["2020-08-04",69.9841,71.7972,69.3079,71.3072,487100.0],["2020-08-05",72.3559,72.6499,71.0524,72.1304,434100.0],["2020-08-06",72.2088,72.7773,71.0426,71.317,295500.0],["2020-08-07",70.876,73.1595,70.8564,73.1203,371100.0],["2020-08-10",73.7279,75.8741,73.3947,74.9921,334200.0],["2020-08-11",76.2074,76.7856,74.7275,75.1195,287800.0],["2020-08-12",75.9623,76.6876,75.1391,75.5213,265800.0],["2020-08-13",74.8353,75.4331,74.1787,74.8157,209200.0],["2020-08-14",74.0709,74.9235,73.9337,74.1787,249000.0],["2020-08-17",74.4335,74.8843,74.1199,74.4041,298300.0],["2020-08-18",74.1983,74.4433,73.7181,73.8455,339100.0],["2020-08-19",74.0219,74.3747,73.0223,73.7867,209100.0],["2020-08-20",72.689,73.9043,72.5322,72.6988,326500.0],["2020-08-21",72.15,72.6596,71.7972,72.101,258100.0],["2020-08-24",72.8361,73.3849,72.0814,73.0811,281800.0],["2020-08-25",73.6887,73.6887,72.3362,72.6499,257400.0],["2020-08-26",72.4245,72.8851,71.8658,72.2676,191400.0],["2020-08-27",72.8851,74.0415,72.444,73.5025,258400.0],["2020-08-28",74.0905,74.4923,73.5515,74.4335,251900.0],["2020-08-31",73.6985,74.7275,73.4535,73.5123,306500.0],["2020-09-01",72.9831,74.5315,71.9442,74.4139,340100.0],["2020-09-02",74.4433,75.296,74.1395,75.1195,279300.0],["2020-09-03",75.4527,75.4527,71.1994,71.611,433200.0],["2020-09-04",73.0517,73.0713,70.7682,71.0524,329100.0],["2020-09-08",70.239,70.7976,69.2295,69.3961,272600.0],["2020-09-09",69.9058,70.7388,68.9649,69.4942,270600.0],["2020-09-10",69.7587,69.8372,67.6125,68.0241,307000.0],["2020-09-11",68.2005,68.2005,66.8089,67.1617,247300.0],["2020-09-14",67.7301,68.7297,67.1029,68.5141,248700.0],["2020-09-15",68.9551,69.2687,68.1613,68.2397,164000.0],["2020-09-16",68.4945,69.3569,68.3181,68.6023,352300.0],["2020-09-17",67.7889,69.8274,67.2499,69.2099,298500.0],["2020-09-18",69.4843,69.6313,66.6716,67.5047,844000.0],["2020-09-21",65.9856,65.9856,63.1337,63.9765,305300.0],["2020-09-22",64.2706,65.0252,63.0161,64.9272,348300.0],["2020-09-23",64.9272,68.0535,64.6038,65.084,408300.0],["2020-09-24",65.427,65.917,64.2412,65.4564,225300.0],["2020-09-25",64.741,65.4074,64.5156,65.1232,168500.0],["2020-09-28",66.1424,67.2695,65.9072,66.9069,237000.0],["2020-09-29",66.6913,66.8579,65.1526,66.1424,215000.0],["2020-09-30",66.4168,67.5831,66.26,66.358,309800.0],["2020-10-01",66.5148,66.9657,65.6622,66.75,251200.0],["2020-10-02",65.7112,68.2495,65.7112,67.7595,157000.0],["2020-10-05",68.7591,69.8371,68.5043,69.3765,394300.0],["2020-10-06",70.2194,71.8168,69.1217,69.4451,266800.0],["2020-10-07",70.19,71.317,69.3667,69.5725,304800.0],["2020-10-08",70.2782,70.8074,69.3765,70.2096,231300.0],["2020-10-09",71.0818,71.0818,69.2295,70.1214,184200.0],["2020-10-12",70.2782,72.542,70.2782,72.1402,170900.0],["2020-10-13",71.17,71.7384,70.4742,70.5526,165400.0],["2020-10-14",70.8564,71.3366,69.8176,69.8568,107000.0],["2020-10-15",68.699,70.416,68.4832,70.1805,185600.0],["2020-10-16",70.0726,70.8477,69.7881,69.945,159600.0],["2020-10-19",70.5043,71.5247,69.219,69.7194,213800.0],["2020-10-20",70.4454,70.9949,69.8567,70.1511,270300.0],["2020-10-21",70.0922,70.6416,69.533,69.6115,235400.0],["2020-10-22",69.8273,69.9058,68.4145,69.1405,270700.0],["2020-10-23",69.9156,69.9254,68.856,69.3367,196000.0],["2020-10-26",68.3752,68.8168,67.5511,67.7964,226400.0],["2020-10-27",67.4039,67.6492,65.0394,65.2945,329400.0],["2020-10-28",63.6952,63.9209,62.4884,62.7632,441100.0],["2020-10-29",63.1949,66.6288,63.1949,65.0688,431900.0],["2020-10-30",64.9413,66.9722,64.9413,66.9035,304000.0],["2020-11-02",67.8258,69.4937,67.7767,69.4349,288100.0],["2020-11-03",70.7202,71.4756,70.1903,70.9066,458700.0],["2020-11-04",69.4447,71.3677,66.6582,70.053,481600.0],["2020-11-05",70.1118,72.8394,70.1118,72.4273,403500.0],["2020-11-06",72.6039,72.9964,71.6816,71.9073,380400.0],["2020-11-09",77.0779,78.7262,75.3805,76.1752,419100.0],["2020-11-10",77.4605,80.1194,77.2447,80.0017,438300.0],["2020-11-11",80.453,80.453,76.1851,78.8538,307500.0],["2020-11-12",77.7255,78.0787,76.244,77.6764,353900.0],["2020-11-13",78.4613,80.0605,78.3632,79.619,240800.0],["2020-11-16",81.699,83.3572,80.7179,83.2983,319500.0],["2020-11-17",82.6017,83.936,82.0523,83.6809,447400.0],["2020-11-18",84.3187,84.4266,82.7881,83.3964,337400.0],["2020-11-19",83.1315,85.4175,82.6507,84.8092,396000.0],["2020-11-20",83.7398,84.1911,82.7685,84.1519,298100.0],["2020-11-23",84.9564,86.2907,84.9073,85.3391,335700.0],["2020-11-24",86.3398,87.3896,85.5255,86.7028,291400.0],["2020-11-25",86.5851,86.693,85.447,86.3496,285000.0],["2020-11-27",86.3888,86.6439,85.8688,86.3888,83100.0],["2020-11-30",86.2417,86.6243,84.1813,84.5541,618400.0],["2020-12-01",85.7217,86.6341,84.4756,85.6824,285300.0],["2020-12-02",85.653,86.0455,84.3285,84.3775,238300.0],["2020-12-03",84.2402,84.7013,83.5926,83.9949,285500.0],["2020-12-04",84.7405,86.7911,84.3187,86.5556,201300.0],["2020-12-07",86.536,86.536,85.0938,85.9768,231600.0],["2020-12-08",85.3587,87.1738,85.1232,87.0756,239400.0],["2020-12-09",88.0077,88.8809,87.7232,88.6651,325800.0],["2020-12-10",87.89,88.2432,87.0953,87.9979,227000.0],["2020-12-11",87.4288,88.4394,87.4288,88.3021,280300.0],["2020-12-14",89.2832,89.2832,86.8794,87.1149,377600.0],["2020-12-15",87.8115,87.8213,86.6538,87.7821,308100.0],["2020-12-16",88.1255,88.93,87.37,88.5866,254600.0],["2020-12-17",88.616,88.8221,87.7723,88.5964,345300.0],["2020-12-18",88.9496,89.1851,87.9685,88.0372,1127100.0],["2020-12-21",86.379,88.0764,85.8198,87.7919,232600.0],["2020-12-22",88.1157,88.724,87.056,88.3413,271500.0],["2020-12-23",89.1458,90.7451,88.6455,90.127,224600.0],["2020-12-24",90.6666,90.6666,89.7934,90.4802,50500.0],["2020-12-28",91.2259,91.8832,90.2545,90.3232,164000.0],["2020-12-29",90.4213,90.4213,88.8417,89.3126,181600.0],["2020-12-30",90.1172,91.0296,89.5874,90.2742,170600.0],["2020-12-31",90.4409,90.4409,89.7345,89.7345,197800.0],["2021-01-04",90.4311,90.6568,86.5949,87.5564,253900.0],["2021-01-05",87.5564,90.3134,87.5172,89.6855,293500.0],["2021-01-06",91.6183,98.1428,91.3142,97.407,432700.0],["2021-01-07",97.6817,99.4183,96.6908,99.2123,195200.0],["2021-01-08",99.3889,99.4183,95.9745,97.1715,199800.0],["2021-01-11",95.6802,96.7398,95.4545,96.1511,163800.0],["2021-01-12",97.0145,97.4757,96.2002,97.3383,242000.0],["2021-01-13",96.8085,97.4757,95.9844,96.4062,181600.0],["2021-01-14",97.1911,97.9564,96.2394,97.3089,126800.0],["2021-01-15",95.8647,97.2598,94.5385,96.3756,183100.0],["2021-01-19",97.1713,97.8394,95.904,96.405,252100.0],["2021-01-20",96.631,97.7313,96.2282,97.1615,201500.0],["2021-01-21",96.297,97.3089,93.1729,93.1827,310200.0],["2021-01-22",92.4164,95.6388,92.4164,95.5602,271100.0],["2021-01-25",94.8626,95.2458,91.2473,92.4557,372600.0],["2021-01-26",93.1238,93.3301,91.7385,92.2396,198500.0],["2021-01-27",90.1568,90.3435,86.2272,87.0524,270500.0],["2021-01-28",88.5162,90.2649,87.7794,89.5379,250300.0],["2021-01-29",88.8895,89.2923,86.3352,86.7478,252500.0],["2021-02-01",88.0741,89.5576,85.8244,89.2039,270400.0],["2021-02-02",90.6382,90.8249,88.8601,90.5793,108500.0],["2021-02-03",90.1569,90.7267,88.8601,90.54,143400.0],["2021-02-04",90.6088,91.7877,90.1274,91.6305,189800.0],["2021-02-05",93.0353,93.2024,92.1413,92.4852,156100.0],["2021-02-08",93.0746,94.6072,92.829,94.1062,195000.0],["2021-02-09",94.509,94.509,92.7013,93.4873,147600.0],["2021-02-10",94.2732,94.6269,92.6031,93.8409,177400.0],["2021-02-11",94.2339,94.3223,91.3063,92.9273,223900.0],["2021-02-12",92.2199,92.7701,91.4635,91.8073,161400.0],["2021-02-16",92.0235,92.5933,91.4438,92.0136,217500.0],["2021-02-17",90.8445,91.9252,90.2256,90.4614,172300.0],["2021-02-18",90.206,90.206,88.0643,88.8306,246100.0],["2021-02-19",89.3316,90.8347,89.0172,90.6382,228600.0],["2021-02-22",90.0291,92.4557,88.919,91.7975,226700.0],["2021-02-23",91.7287,94.0374,91.041,93.4185,211500.0],["2021-02-24",93.9195,97.0731,92.9076,96.9847,242900.0],["2021-02-25",98.2422,102.1719,96.2577,98.2422,582700.0],["2021-02-26",98.2422,98.8021,95.403,95.6584,415300.0],["2021-03-01",98.0162,100.4919,96.8766,99.7944,396100.0],["2021-03-02",99.6471,99.6471,97.1419,98.2815,320300.0],["2021-03-03",99.0183,102.5845,99.0183,99.9614,244500.0],["2021-03-04",99.4211,100.433,97.8885,98.5173,315200.0],["2021-03-05",99.9516,103.3017,98.9102,102.6434,320900.0],["2021-03-08",103.7929,106.7205,102.8498,105.1781,213600.0],["2021-03-09",106.2588,106.7991,104.5297,105.4433,237400.0],["2021-03-10",105.7381,110.3358,105.3451,109.8741,400100.0],["2021-03-11",110.3653,111.4656,108.872,110.5126,296700.0],["2021-03-12",111.2691,113.5581,110.827,113.2732,264000.0],["2021-03-15",112.674,112.7231,110.1393,111.9273,226900.0],["2021-03-16",110.9056,111.6129,108.7639,110.493,174400.0],["2021-03-17",110.886,111.7112,108.4987,111.613,242400.0],["2021-03-18",111.6719,112.4087,110.827,111.1414,346300.0],["2021-03-19",110.7877,111.7014,108.5085,110.8761,803600.0],["2021-03-22",111.5049,111.5049,107.1331,107.8601,198100.0],["2021-03-23",106.5535,107.5359,102.8006,103.1936,333800.0],["2021-03-24",104.8342,106.7794,104.1269,104.4118,295300.0],["2021-03-25",103.7241,108.3415,103.0069,107.6734,245900.0],["2021-03-26",109.0586,110.4242,107.9387,110.1589,201900.0],["2021-03-29",109.707,111.8094,107.2608,108.312,220600.0],["2021-03-30",108.9211,111.3379,108.2629,110.9154,197100.0],["2021-03-31",111.5638,112.5462,109.54,110.1884,278000.0],["2021-04-01",110.8074,111.7014,109.9821,111.6621,215800.0],["2021-04-05",113.2143,113.843,111.6228,112.2417,212800.0],["2021-04-06",112.3792,113.7448,111.9961,112.5954,298300.0],["2021-04-07",112.4087,113.116,111.3575,112.2417,230700.0],["2021-04-08",112.1238,113.5876,110.6698,113.4009,226700.0],["2021-04-09",113.5286,115.4149,112.9785,114.9433,256900.0],["2021-04-12",115.8374,116.8394,115.4149,116.4465,221700.0],["2021-04-13",116.0338,116.191,114.0592,115.2381,216900.0],["2021-04-14",115.3855,117.2914,115.3855,116.2303,203700.0],["2021-04-15",116.9286,116.9286,115.4731,116.7909,185700.0],["2021-04-16",117.5089,118.9743,117.263,117.9515,253800.0],["2021-04-19",118.0498,118.0498,116.6827,117.7252,297000.0],["2021-04-20",117.4794,118.1187,114.942,116.0828,217600.0],["2021-04-21",115.9844,118.0891,115.9844,117.3318,251000.0],["2021-04-22",118.0203,118.6006,116.4172,116.9286,288800.0],["2021-04-23",117.2728,119.8693,116.7516,118.9645,246900.0],["2021-04-26",119.7611,120.3807,118.6596,118.7579,198700.0],["2021-04-27",119.6431,119.9185,118.2072,118.6792,170800.0],["2021-04-28",118.4334,119.2792,117.4499,118.5809,185400.0],["2021-04-29",119.4759,120.0365,117.2532,119.6038,221900.0],["2021-04-30",118.5809,119.9185,116.5942,117.8236,571100.0],["2021-05-03",118.8465,120.1742,118.1187,118.5317,596800.0],["2021-05-04",118.1383,119.0432,117.4204,118.7186,578600.0],["2021-05-05",118.6399,120.4889,117.5089,120.3315,385200.0],["2021-05-06",121.2855,122.4756,120.2725,122.0527,232100.0],["2021-05-07",121.2757,123.7344,120.0266,123.2427,174300.0],["2021-05-10",123.5181,125.2294,122.21,122.3084,204800.0],["2021-05-11",120.5184,122.7805,120.0365,122.1215,235900.0],["2021-05-12",121.7281,122.8886,117.3712,117.5482,267100.0],["2021-05-13",117.2433,122.0723,116.6827,121.1478,308800.0],["2021-05-14",121.8559,122.8001,120.1053,122.7214,211900.0],["2021-05-17",121.4626,123.2624,120.7151,123.1345,147200.0],["2021-05-18",123.0362,123.5181,119.7709,119.8791,177100.0],["2021-05-19",118.1088,119.6628,117.0762,119.4366,244200.0],["2021-05-20",119.4759,120.1742,118.3645,119.7808,201600.0],["2021-05-21",121.2659,121.8461,119.6627,119.9381,178400.0],["2021-05-24",120.4397,121.6888,119.7316,120.8921,134500.0],["2021-05-25",120.7348,121.6691,119.2497,119.2989,176900.0],["2021-05-26",119.4661,121.5019,119.3874,121.3052,187100.0],["2021-05-27",122.9083,123.5476,121.4134,123.2329,254400.0],["2021-05-28",123.823,124.2459,122.4559,124.0295,253600.0],["2021-06-01",124.9048,126.1047,124.2262,125.6425,266400.0],["2021-06-02",126.0162,126.0162,123.3804,123.9705,382600.0],["2021-06-03",123.3312,123.9607,121.1478,123.6656,190000.0],["2021-06-04",124.3049,125.7014,123.3607,125.2785,387100.0],["2021-06-07",125.2687,126.1735,123.7148,126.085,368600.0],["2021-06-08",126.3801,127.3144,124.5508,126.9407,370200.0],["2021-06-09",126.8128,127.1374,125.5638,125.6425,254100.0],["2021-06-10",126.2719,126.6555,122.4756,122.6329,201900.0],["2021-06-11",123.4886,124.7278,122.9378,124.6294,222900.0],["2021-06-14",124.5901,124.5901,122.2395,122.7313,253600.0],["2021-06-15",123.0362,124.6196,122.2592,124.1377,224200.0],["2021-06-16",123.7836,124.8655,122.1608,123.6361,229600.0],["2021-06-17",123.8525,123.8525,119.2595,120.5282,270900.0],["2021-06-18",119.3874,119.5546,116.3287,116.4565,646500.0],["2021-06-21",117.5679,120.5774,117.4302,120.1152,203300.0],["2021-06-22",119.8594,120.42,117.8138,120.2725,193700.0],["2021-06-23",120.1938,120.7643,119.1022,119.8791,242700.0],["2021-06-24",122.9968,124.0689,121.4527,123.4394,304800.0],["2021-06-25",123.8525,125.0425,121.5314,121.5904,934200.0],["2021-06-28",121.3347,121.6199,119.407,120.4987,300900.0],["2021-06-29",120.7249,122.151,119.7119,119.7808,216900.0],["2021-06-30",119.4562,121.5117,119.0923,121.1577,231700.0],["2021-07-01",122.2002,122.4166,121.079,121.2954,233000.0],["2021-07-02",121.5609,121.5609,119.8005,120.1152,128600.0],["2021-07-06",120.361,120.3807,115.9943,118.2465,186100.0],["2021-07-07",117.7449,119.5349,117.7449,119.4267,152400.0],["2021-07-08",116.8106,119.348,115.2468,117.558,132400.0],["2021-07-09",119.7906,120.9905,119.2694,120.5381,121600.0],["2021-07-12",119.2792,121.7084,119.2202,121.4134,153800.0],["2021-07-13",120.6659,121.4527,119.6431,120.0463,143000.0],["2021-07-14",120.9413,121.4527,119.5251,120.0267,175700.0],["2021-07-15",119.053,121.1675,118.6891,119.8988,155600.0],["2021-07-16",120.9818,121.031,117.4473,117.7229,173400.0],["2021-07-19",114.9465,116.4332,113.6666,114.8874,215500.0],["2021-07-20",114.7988,120.3911,114.7988,119.4065,319500.0],["2021-07-21",121.0212,122.7638,119.3474,119.8102,194200.0],["2021-07-22",119.5837,119.5837,116.4135,116.8073,336300.0],["2021-07-23",118.1463,119.5936,117.0731,119.5641,268100.0],["2021-07-26",120.4502,121.2969,119.1309,119.5838,237000.0],["2021-07-27",118.5007,120.716,118.294,119.8397,242700.0],["2021-07-28",120.4698,122.6851,118.8453,121.2969,226300.0],["2021-07-29",121.1098,122.0156,116.6104,121.0507,272700.0],["2021-07-30",121.7891,122.6457,119.7216,119.9283,299700.0],["2021-08-02",120.5683,123.3053,116.5021,116.6399,217100.0],["2021-08-03",117.083,119.1013,114.976,118.865,215500.0],["2021-08-04",117.5851,118.7272,117.0239,117.6934,213400.0],["2021-08-05",118.5795,119.6428,118.2546,118.6878,167300.0],["2021-08-06",120.3714,121.0999,118.9044,119.4557,295100.0],["2021-08-09",119.1308,119.1308,117.211,117.3783,147000.0],["2021-08-10",117.339,119.0816,116.4233,118.7272,197900.0],["2021-08-11",119.6822,120.1351,118.1758,120.1351,296600.0],["2021-08-12",120.7258,121.6415,118.5992,118.7173,181500.0],["2021-08-13",119.1505,119.6526,117.654,117.9887,123900.0],["2021-08-16",117.0534,118.1758,115.7932,117.3587,123500.0],["2021-08-17",115.9606,116.4036,114.789,116.1477,217500.0],["2021-08-18",115.616,117.8509,114.7693,116.6891,210600.0],["2021-08-19",115.3206,117.4473,115.3206,117.2011,278300.0],["2021-08-20",117.4965,118.3629,117.014,118.0478,213000.0],["2021-08-23",119.1604,119.2982,117.3488,117.7426,223400.0],["2021-08-24",117.654,119.4262,117.6442,119.0127,139200.0],["2021-08-25",119.5641,121.0803,119.1801,120.5289,170000.0],["2021-08-26",121.1492,121.1492,118.3924,118.7173,168000.0],["2021-08-27",118.9536,122.8426,117.9592,122.183,217800.0],["2021-08-30",122.8327,122.9017,120.588,121.1098,187100.0],["2021-08-31",121.7202,122.4094,119.1308,119.6231,294500.0],["2021-09-01",119.4853,119.5739,117.5753,118.6189,168700.0],["2021-09-02",119.5837,120.6274,118.3235,120.4305,207800.0],["2021-09-03",119.8693,120.46,118.1955,120.1745,165400.0],["2021-09-07",119.9087,119.948,116.6399,116.7778,207800.0],["2021-09-08",116.2362,117.8607,115.4978,117.8214,232300.0],["2021-09-09",117.0534,117.3783,116.1378,116.2559,207100.0],["2021-09-10",116.8368,116.8368,115.0351,115.0942,216600.0],["2021-09-13",115.6258,116.7778,115.2517,116.4627,227800.0],["2021-09-14",117.0239,117.0239,113.9029,114.2376,296700.0],["2021-09-15",114.1785,116.9254,114.1785,116.2166,294200.0],["2021-09-16",116.4726,116.7285,114.7496,115.1434,224600.0],["2021-09-17",115.1729,115.9803,112.495,113.6863,948500.0],["2021-09-20",111.1461,112.554,109.4527,111.8649,234500.0],["2021-09-21",112.5836,113.1644,109.2361,109.9745,221800.0],["2021-09-22",110.8212,113.5189,110.2895,111.3726,194400.0],["2021-09-23",112.0519,116.7286,111.6581,116.6006,386000.0],["2021-09-24",116.187,117.4079,116.1378,116.6104,213700.0],["2021-09-27",116.9845,119.505,116.9845,118.7075,209200.0],["2021-09-28",118.7666,118.8453,115.8523,116.0197,189600.0],["2021-09-29",116.6399,117.9002,115.232,116.5809,229900.0],["2021-09-30",117.6442,117.6442,113.5878,113.5977,146600.0],["2021-10-01",114.6314,116.8467,113.4106,116.2953,391100.0],["2021-10-04",116.1969,118.2054,115.4388,117.91,246600.0],["2021-10-05",118.3333,118.6287,116.571,117.2306,146200.0],["2021-10-06",115.744,116.5611,113.1546,116.3938,176800.0],["2021-10-07",117.1421,119.0324,116.7778,117.1716,232000.0],["2021-10-08",116.8762,117.9297,116.187,116.3839,126300.0],["2021-10-11",116.0689,116.9648,114.8087,114.8382,143000.0],["2021-10-12",114.8185,115.4683,113.4008,113.7749,185000.0],["2021-10-13",113.5189,114.5527,112.6426,114.3755,182700.0],["2021-10-14",115.8244,117.3521,115.302,116.9382,160900.0],["2021-10-15",119.0475,119.0475,114.4839,114.5627,283300.0],["2021-10-18",113.7644,116.5932,113.6165,116.1004,242400.0],["2021-10-19",116.7312,116.9579,114.9176,116.0018,123200.0],["2021-10-20",116.1398,118.0322,115.5878,117.4507,115000.0],["2021-10-21",117.5,118.9785,117.3028,118.939,164700.0],["2021-10-22",119.4713,121.1962,119.2643,119.3925,181000.0],["2021-10-25",119.2939,120.2894,118.5251,119.629,148300.0],["2021-10-26",119.7374,120.1317,118.3772,118.4068,193400.0],["2021-10-27",117.8252,118.3674,114.6613,114.8486,189800.0],["2021-10-28",119.8064,123.6603,119.0869,122.6648,341000.0],["2021-10-29",122.7535,124.8825,119.6881,119.7473,258100.0],["2021-11-01",120.5555,121.8073,120.5457,121.3637,334400.0],["2021-11-02",121.9748,122.4677,120.2007,120.9596,165500.0],["2021-11-03",120.0627,121.8862,118.2392,121.3046,235300.0],["2021-11-04",122.1917,125.0107,121.6792,125.0107,222700.0],["2021-11-05",126.9919,131.0035,126.1541,130.353,345700.0],["2021-11-08",132.9156,134.0294,127.9578,128.3225,246900.0],["2021-11-09",128.6773,129.8699,128.145,129.6334,181200.0],["2021-11-10",129.663,130.1065,127.8494,128.7266,137500.0],["2021-11-11",128.5689,128.8646,127.6522,128.0958,117900.0],["2021-11-12",128.8744,128.8744,127.5931,128.2141,85600.0],["2021-11-15",129.4166,129.4166,125.9865,127.1988,139500.0],["2021-11-16",126.9623,129.5349,126.2526,128.0564,152500.0],["2021-11-17",128.2436,128.2436,124.9023,126.7159,157900.0],["2021-11-18",126.7652,127.1298,125.3557,126.8144,189100.0],["2021-11-19",126.1639,128.2141,125.7894,127.5734,146800.0],["2021-11-22",128.3619,130.826,127.4354,128.766,177500.0],["2021-11-23",128.7463,129.4363,127.5537,129.1997,156000.0],["2021-11-24",128.7759,129.456,126.43,126.775,177300.0],["2021-11-26",122.1917,122.862,119.215,120.8611,238100.0],["2021-11-29",122.9507,122.9507,119.767,120.2105,227300.0],["2021-11-30",118.9489,119.8655,116.5242,117.6281,445100.0],["2021-12-01",120.0923,120.9597,117.7168,117.7957,340500.0],["2021-12-02",118.6631,123.1675,118.6631,122.517,184800.0],["2021-12-03",122.4973,122.4973,119.9346,122.0439,173400.0],["2021-12-06",123.2069,125.2275,123.0689,123.3844,250700.0],["2021-12-07",124.8135,126.3019,124.1335,124.9318,217700.0],["2021-12-08",124.8825,127.1988,124.4587,127.0608,191600.0],["2021-12-09",126.0555,126.361,124.3306,124.37,177100.0],["2021-12-10",125.2768,125.2768,123.1478,124.2813,145600.0],["2021-12-13",123.4139,124.3306,122.0439,123.1675,214800.0],["2021-12-14",123.1576,123.5913,120.2105,121.0976,252900.0],["2021-12-15",121.4525,122.1622,119.3727,121.7679,284500.0],["2021-12-16",123.3844,123.6801,121.2061,121.7974,362200.0],["2021-12-17",120.8611,122.31,118.3575,119.7571,547900.0],["2021-12-20",118.3279,118.3279,114.6317,116.6129,245300.0],["2021-12-21",117.569,120.9793,117.362,120.7625,191800.0],["2021-12-22",121.2356,122.9309,120.5259,122.6747,168200.0],["2021-12-23",123.5223,124.6854,123.2267,123.7491,133600.0],["2021-12-27",123.5716,126.2723,122.7831,126.2625,131700.0],["2021-12-28",125.7302,126.9918,125.7204,125.8288,124600.0],["2021-12-29",126.2723,127.1397,125.7105,126.2526,120300.0],["2021-12-30",126.8539,127.4945,125.3951,125.5922,125700.0],["2021-12-31",125.6218,126.5483,124.7643,125.5627,136100.0],["2022-01-03",125.8682,126.9918,123.2168,125.5331,296000.0],["2022-01-04",126.3906,128.6478,124.9121,128.1451,309000.0],["2022-01-05",128.0761,129.9488,125.0403,125.2768,199300.0],["2022-01-06",125.5429,126.706,124.7248,126.0259,220400.0],["2022-01-07",125.6514,125.9668,122.9704,123.7687,201700.0],["2022-01-10",122.7437,123.2069,120.5457,122.0636,170000.0],["2022-01-11",122.7042,122.9704,120.0233,122.8718,148500.0],["2022-01-12",123.1379,123.9363,120.7329,121.3342,296100.0],["2022-01-13",122.3593,124.3404,122.3593,123.0591,253300.0],["2022-01-14",121.6185,123.3156,120.7009,122.99,161100.0],["2022-01-18",121.6777,122.398,118.915,119.0236,322400.0],["2022-01-19",118.8953,120.2273,117.5139,117.652,430400.0],["2022-01-20",118.4611,120.7996,116.2904,116.4088,291800.0],["2022-01-21",116.1819,118.7473,115.284,115.4222,363800.0],["2022-01-24",113.6461,119.8721,113.1232,119.4676,377000.0],["2022-01-25",117.6521,118.7867,113.2021,115.3827,366300.0],["2022-01-26",116.8824,118.6979,113.7053,114.8005,305500.0],["2022-01-27",115.9846,117.7705,114.0803,114.2579,315200.0],["2022-01-28",114.544,116.32,111.8405,116.3102,303500.0],["2022-01-31",114.8696,117.6817,114.8696,117.6225,344300.0],["2022-02-01",117.6619,118.3921,115.4222,116.251,232000.0],["2022-02-02",115.6195,116.3792,115.0571,115.5208,200000.0],["2022-02-03",114.544,116.1918,113.9915,114.1,195400.0],["2022-02-04",113.8829,115.58,113.1922,114.7611,282300.0],["2022-02-07",114.6822,115.3235,113.36,113.4488,253200.0],["2022-02-08",113.7645,115.363,113.7645,114.8499,257500.0],["2022-02-09",116.103,117.0403,115.4715,115.6491,231300.0],["2022-02-10",113.4587,116.6555,113.3403,113.8237,235000.0],["2022-02-11",114.3763,114.9584,112.7877,113.6067,231000.0],["2022-02-14",113.8435,114.7709,112.8666,113.7941,227800.0],["2022-02-15",115.2149,116.5864,114.7019,116.3102,163600.0],["2022-02-16",115.8267,116.7147,114.9584,115.9056,197700.0],["2022-02-17",114.6624,114.8894,113.3304,113.3995,253300.0],["2022-02-18",113.2218,115.0472,113.2218,113.9816,237000.0],["2022-02-22",113.6658,114.6131,112.7778,113.0837,363000.0],["2022-02-23",114.2677,115.4123,112.9949,113.2218,434100.0],["2022-02-24",110.5085,111.1202,106.3546,110.5677,509900.0],["2022-02-25",112.9653,116.2608,111.2288,115.3926,383800.0],["2022-02-28",113.6165,115.2742,113.3501,114.0013,369400.0],["2022-03-01",113.7152,114.8696,109.0877,109.7586,355900.0],["2022-03-02",111.0314,115.7182,110.5085,114.6723,323900.0],["2022-03-03",114.8992,115.6392,112.6397,113.1725,328000.0],["2022-03-04",111.4951,114.6624,110.8637,113.3797,336600.0],["2022-03-07",113.5869,114.3368,110.6762,110.7157,441900.0],["2022-03-08",110.7256,113.6461,109.7586,110.8736,352600.0],["2022-03-09",113.1232,115.7379,113.0146,114.7413,344000.0],["2022-03-10",112.6397,115.807,112.6397,115.728,297700.0],["2022-03-11",116.6753,117.2081,115.0966,115.1262,259600.0],["2022-03-14",116.2411,116.2411,113.4192,114.1296,193900.0],["2022-03-15",115.0867,116.2016,114.9288,116.0536,243900.0],["2022-03-16",116.0734,117.6915,114.9189,116.7246,344400.0],["2022-03-17",115.7182,117.4449,115.5998,116.1326,245900.0],["2022-03-18",116.468,118.4019,114.9091,118.027,590100.0],["2022-03-21",117.6619,119.2604,116.1424,117.3659,185800.0],["2022-03-22",117.6619,118.4019,115.1163,115.9451,282400.0],["2022-03-23",115.2643,115.2643,112.097,112.1365,192700.0],["2022-03-24",112.5509,113.1133,111.357,113.1034,252400.0],["2022-03-25",114.0605,115.3037,113.3501,113.9816,204600.0],["2022-03-28",113.4291,114.0013,111.7418,112.5805,108000.0],["2022-03-29",114.0408,115.1261,113.4981,114.0112,372900.0],["2022-03-30",113.8139,114.7414,112.6397,113.1725,249900.0],["2022-03-31",112.768,113.6856,110.8736,111.1301,228700.0],["2022-04-01",111.505,112.4424,110.6861,112.3437,208700.0],["2022-04-04",111.9589,112.2746,109.3541,110.173,519500.0],["2022-04-05",109.6599,111.4951,109.0876,110.3605,493200.0],["2022-04-06",109.4922,112.2056,109.1666,111.4952,509600.0],["2022-04-07",111.7122,113.7843,111.0117,112.9752,474300.0],["2022-04-08",113.0344,115.1262,111.7714,111.8701,454900.0],["2022-04-11",111.7418,113.508,111.1696,111.3768,413200.0],["2022-04-12",112.2352,114.8696,112.2352,112.5509,499600.0],["2022-04-13",112.3536,115.5208,112.3536,114.988,403800.0],["2022-04-14",115.4424,117.2105,114.9781,115.4226,438600.0],["2022-04-18",115.0177,116.6475,114.504,115.1658,368600.0],["2022-04-19",114.9288,116.5981,114.425,114.6719,329400.0],["2022-04-20",115.9363,117.8625,115.6597,116.7364,625400.0],["2022-04-21",117.8625,118.5342,114.5139,115.0868,288400.0],["2022-04-22",114.4447,114.9287,112.4099,112.4593,340600.0],["2022-04-25",111.7777,113.1112,109.9306,112.647,400600.0],["2022-04-26",111.7481,112.7853,110.1084,110.4541,503300.0],["2022-04-27",110.6911,111.4221,109.2984,110.5825,374800.0],["2022-04-28",111.8074,113.1112,103.8063,104.1026,567100.0],["2022-04-29",103.6285,107.066,103.4704,105.1793,534200.0],["2022-05-02",104.6854,106.661,102.9568,104.4187,599000.0],["2022-05-03",104.3891,106.6017,104.3891,105.4065,429200.0],["2022-05-04",104.9719,108.4983,104.6064,108.3205,416900.0],["2022-05-05",107.0462,107.5302,104.478,105.1497,467400.0],["2022-05-06",104.5866,106.5227,103.7174,104.7348,471600.0],["2022-05-09",103.589,104.6163,101.8011,102.2555,492700.0],["2022-05-10",102.9667,102.9667,99.7564,101.2677,389100.0],["2022-05-11",101.1887,102.3147,99.2625,99.9342,374100.0],["2022-05-12",99.2724,101.2973,98.5019,100.1317,400900.0],["2022-05-13",100.8133,102.1962,100.2601,101.0602,354700.0],["2022-05-16",102.5715,102.5715,99.944,100.7837,307100.0],["2022-05-17",101.7221,102.7988,101.2282,102.5913,325200.0],["2022-05-18",102.1369,104.3298,100.7343,100.9911,279800.0],["2022-05-19",100.112,102.0974,99.6379,100.9318,355400.0],["2022-05-20",101.6924,101.811,99.4798,101.2677,389000.0],["2022-05-23",101.9986,102.4431,100.7837,101.2084,234100.0],["2022-05-24",101.1492,102.0085,99.9836,101.6924,288100.0],["2022-05-25",101.7715,103.5593,100.9714,103.184,332500.0],["2022-05-26",104.3496,105.3275,103.51,104.636,312400.0],["2022-05-27",105.1003,106.4239,104.6953,106.3844,174100.0],["2022-05-31",105.446,106.1967,104.2508,104.3397,308700.0],["2022-06-01",104.5175,104.5866,101.2084,103.3025,256100.0],["2022-06-02",104.0928,106.4338,103.1642,106.3153,239900.0],["2022-06-03",105.7127,105.851,104.8435,105.6238,184500.0],["2022-06-06",106.5128,107.3327,105.3077,107.3129,279800.0],["2022-06-07",106.3745,107.9056,106.2461,107.8463,176400.0],["2022-06-08",107.4315,107.5895,105.6831,106.2066,172200.0],["2022-06-09",105.3275,106.661,105.3275,105.4263,181700.0],["2022-06-10",103.7668,104.5175,102.7592,103.3618,290400.0],["2022-06-13",100.8824,101.3467,99.5885,99.9144,345300.0],["2022-06-14",99.707,100.6454,98.1265,99.3415,354600.0],["2022-06-15",100.2503,102.9469,99.6378,101.6233,520500.0],["2022-06-16",99.6872,99.6872,94.6791,95.2224,639700.0],["2022-06-17",95.9929,97.7117,95.0249,95.0842,1025100.0],["2022-06-21",96.4868,98.9859,94.4717,98.2747,453100.0],["2022-06-22",96.9807,98.5513,96.9807,98.1364,449100.0],["2022-06-23",97.8598,99.1143,97.5042,98.8871,315700.0],["2022-06-24",99.4502,104.3693,99.4502,104.3397,2272000.0],["2022-06-27",105.3275,105.7819,102.3938,104.2705,290900.0],["2022-06-28",105.3077,105.7029,102.2752,102.4036,221400.0],["2022-06-29",102.5222,102.5222,99.2822,100.7145,211400.0],["2022-06-30",99.3119,102.1962,98.8871,101.7023,234100.0],["2022-07-01",101.1887,103.0655,99.7663,101.7616,193900.0],["2022-07-05",99.786,101.9987,98.1068,101.7912,362600.0],["2022-07-06",101.3368,101.9986,99.0452,100.6355,186700.0],["2022-07-07",101.8801,103.1247,101.406,102.3839,211600.0],["2022-07-08",102.3839,102.3839,100.8034,101.406,138600.0],["2022-07-11",101.2183,101.7023,100.3589,100.8133,133000.0],["2022-07-12",100.3984,102.4728,99.2625,99.786,372500.0],["2022-07-13",98.8377,100.0329,98.5216,99.2921,222200.0],["2022-07-14",97.7907,99.5391,97.277,99.2921,189600.0],["2022-07-15",100.8054,101.4384,99.2625,101.0527,150300.0],["2022-07-18",101.4878,102.1011,100.0042,100.3702,218000.0],["2022-07-19",101.3296,103.8319,100.746,103.6539,176400.0],["2022-07-20",103.8418,104.8408,102.9714,104.4254,167700.0],["2022-07-21",103.2879,105.6815,103.0802,105.6419,251100.0],["2022-07-22",105.8397,106.2354,104.1188,105.3452,214900.0],["2022-07-25",105.3155,106.0079,104.2572,105.1375,200100.0],["2022-07-26",104.8605,106.0474,104.7023,105.1177,244100.0],["2022-07-27",104.9595,108.075,104.9595,107.7189,285300.0],["2022-07-28",110.7158,113.8215,110.2806,113.4555,361300.0],["2022-07-29",113.5841,115.3347,112.9906,115.0974,319500.0],["2022-08-01",114.6127,116.4227,114.2171,115.7699,606800.0],["2022-08-02",115.5227,115.9776,113.3368,114.0885,280700.0],["2022-08-03",115.1666,115.1666,112.6939,114.7809,231700.0],["2022-08-04",115.1666,115.1963,113.1588,113.1786,195100.0],["2022-08-05",112.051,113.3962,111.6851,113.1489,185200.0],["2022-08-08",113.7424,114.494,112.8225,113.5841,156900.0],["2022-08-09",114.3655,114.6919,113.05,113.7918,268200.0],["2022-08-10",116.7293,116.8876,115.3644,116.1458,270100.0],["2022-08-11",117.1843,117.9656,116.5018,116.9964,168000.0],["2022-08-12",117.7184,120.0229,117.0953,119.924,189000.0],["2022-08-15",119.38,120.2998,118.5096,120.0625,227500.0],["2022-08-16",119.1327,121.6548,119.1327,121.0614,331400.0],["2022-08-17",119.6767,121.556,119.1921,120.8636,248600.0],["2022-08-18",121.1603,122.8912,120.8636,122.367,308900.0],["2022-08-19",121.8725,121.9812,120.102,120.2702,315100.0],["2022-08-22",118.8459,119.6866,118.4404,118.5987,313400.0],["2022-08-23",118.5987,120.4185,118.5987,118.6184,328000.0],["2022-08-24",119.0338,120.8438,118.7767,120.4284,247600.0],["2022-08-25",120.6262,122.7725,120.6262,122.6538,270300.0],["2022-08-26",122.634,122.911,119.1624,119.3998,252500.0],["2022-08-29",118.5591,120.4086,117.7481,119.38,199800.0],["2022-08-30",119.3108,119.3108,116.9964,117.2931,318600.0],["2022-08-31",117.2337,118.4008,117.0062,117.6195,291800.0],["2022-09-01",116.9469,116.9766,115.3051,115.9578,455700.0],["2022-09-02",117.3524,118.5986,114.949,115.0974,317800.0],["2022-09-06",115.4534,115.4534,113.6533,114.7215,358800.0],["2022-09-07",115.0084,117.4118,114.4842,117.1546,350300.0],["2022-09-08",116.3337,119.1031,115.6117,119.0932,340400.0],["2022-09-09",120.1416,121.1307,119.3108,120.735,201200.0],["2022-09-12",121.279,121.8724,120.4185,121.0911,196200.0],["2022-09-13",118.2426,119.1525,115.9381,116.5117,243800.0],["2022-09-14",116.1952,117.659,115.5721,117.2337,366900.0],["2022-09-15",116.1655,118.292,115.6216,117.3326,351000.0],["2022-09-16",116.2447,117.0854,115.7501,116.759,1106100.0],["2022-09-19",115.9282,118.4997,115.9282,118.3613,248800.0],["2022-09-20",117.2931,118.1041,116.3436,117.6689,172200.0],["2022-09-21",119.4591,120.6559,117.2436,117.4711,265000.0],["2022-09-22",117.7283,117.8865,116.1359,116.3535,327600.0],["2022-09-23",115.1666,115.2655,112.8522,113.9006,350100.0],["2022-09-26",113.7522,115.7403,113.139,113.6434,335800.0],["2022-09-27",114.7116,114.8897,111.6159,112.6049,301800.0],["2022-09-28",113.5643,116.7788,113.0105,116.0568,239900.0],["2022-09-29",114.8204,115.9974,112.8819,114.6918,246800.0],["2022-09-30",114.9985,117.0063,114.0391,114.2171,303900.0],["2022-10-03",116.126,117.8469,114.5731,117.3227,216400.0],["2022-10-04",118.8261,121.3779,118.8261,120.9229,233500.0],["2022-10-05",119.4591,120.8735,119.4196,120.1317,265000.0],["2022-10-06",119.3998,120.8339,119.0141,120.4581,161300.0],["2022-10-07",119.8647,119.8647,117.9162,118.9646,177800.0],["2022-10-10",119.8548,121.3186,119.2316,120.6064,205600.0],["2022-10-11",120.1317,122.456,119.8646,121.6252,285100.0],["2022-10-12",121.6746,121.8428,120.0328,120.0723,246400.0],["2022-10-13",118.114,123.0989,117.8173,122.3472,282200.0],["2022-10-14",123.0593,123.0989,120.1119,120.6163,194700.0],["2022-10-17",122.6761,126.3402,122.3988,126.1916,321700.0],["2022-10-18",128.7366,130.2914,125.0528,126.7363,386800.0],["2022-10-19",126.1322,127.1225,125.0924,126.5976,336200.0],["2022-10-20",126.6174,127.2512,123.0425,123.607,171800.0],["2022-10-21",124.0031,126.4689,122.587,125.4489,325900.0],["2022-10-24",126.251,127.9147,125.3103,126.8452,288400.0],["2022-10-25",126.9838,129.717,126.9838,128.8456,245700.0],["2022-10-26",129.4497,130.638,127.6077,127.8652,507300.0],["2022-10-27",132.7275,135.9756,130.4498,133.1335,588000.0],["2022-10-28",134.2723,140.6992,134.2327,138.6692,682800.0],["2022-10-31",137.8869,140.4913,137.3026,139.7288,559800.0],["2022-11-01",140.2041,143.2245,139.709,142.9373,373300.0],["2022-11-02",141.2637,143.2443,138.788,138.9762,454200.0],["2022-11-03",137.9265,142.3926,137.1838,140.9567,277200.0],["2022-11-04",143.6701,144.4821,140.7389,142.9472,333100.0],["2022-11-07",144.3237,144.601,142.2342,144.2841,359200.0],["2022-11-08",144.9079,146.8588,143.1353,144.4821,320500.0],["2022-11-09",142.5808,145.5616,142.5808,145.0664,398200.0],["2022-11-10",148.5423,150.6417,147.0965,150.5823,511700.0],["2022-11-11",150.2456,151.929,148.8097,149.3246,478100.0],["2022-11-14",149.2355,152.0875,147.9085,148.0669,470500.0],["2022-11-15",148.9681,151.9291,148.1165,151.3448,440000.0],["2022-11-16",151.5131,153.7809,151.0774,152.8797,508100.0],["2022-11-17",151.1665,152.2955,149.7306,151.3547,404800.0],["2022-11-18",153.1471,154.0284,150.4436,153.8205,695400.0],["2022-11-21",152.8995,154.4543,152.5331,153.256,318500.0],["2022-11-22",154.0879,155.1475,150.3941,153.2857,364700.0],["2022-11-23",152.4539,154.2364,151.83,152.0974,214200.0],["2022-11-25",152.7807,154.4345,152.7807,153.8898,119000.0],["2022-11-28",153.0084,154.0681,150.5823,151.325,224200.0],["2022-11-29",151.0378,152.4242,150.305,150.6416,209500.0],["2022-11-30",150.4337,153.4145,148.2848,153.3947,348700.0],["2022-12-01",154.0384,154.6325,152.0677,152.5133,149800.0],["2022-12-02",151.2754,153.7214,150.6516,152.3945,207200.0],["2022-12-05",150.5625,150.5625,145.72,147.6609,376000.0],["2022-12-06",148.265,149.0275,145.8586,147.5322,298200.0],["2022-12-07",147.1361,149.1761,146.6905,147.8788,194200.0],["2022-12-08",149.0572,150.0574,147.76,149.3642,160400.0],["2022-12-09",148.9978,149.087,147.0767,147.1163,194800.0],["2022-12-12",147.2351,148.2254,146.5122,147.9778,232000.0],["2022-12-13",151.7508,151.7508,147.8491,148.7602,306600.0],["2022-12-14",149.6415,149.8395,145.007,146.126,433000.0],["2022-12-15",145.3634,145.8982,142.7491,144.3138,462800.0],["2022-12-16",142.6006,146.7796,142.2837,146.7301,2007700.0],["2022-12-19",146.7499,147.3638,144.7,145.4724,267600.0],["2022-12-20",145.0763,146.8588,145.0565,145.205,339900.0],["2022-12-21",146.0567,149.1662,145.4724,147.8887,307100.0],["2022-12-22",146.7102,148.1165,144.8881,147.6312,311100.0],["2022-12-23",147.4629,149.0077,147.2351,148.3937,130800.0],["2022-12-27",148.3443,149.9287,147.8194,148.6215,132500.0],["2022-12-28",148.7304,149.285,146.1359,146.1656,132800.0],["2022-12-29",147.2252,148.5423,146.8687,147.6708,161500.0],["2022-12-30",147.3936,147.4827,145.9082,146.6707,157700.0],["2023-01-03",147.4134,147.8689,144.9674,146.8687,188300.0],["2023-01-04",147.6807,148.2947,143.1353,144.0266,375800.0],["2023-01-05",143.0957,144.1652,140.5111,141.0161,261200.0],["2023-01-06",143.0165,146.2844,142.1253,146.2052,221900.0],["2023-01-09",146.3735,147.859,143.0363,143.6305,290100.0],["2023-01-10",143.0363,145.8982,142.3134,145.621,244300.0],["2023-01-11",146.3438,148.2353,146.2151,146.3537,177100.0],["2023-01-12",146.5122,150.4337,146.0171,150.3743,229600.0],["2023-01-13",150.4933,151.6431,149.4227,151.3557,175400.0],["2023-01-17",149.0361,151.2565,147.0338,147.1031,278600.0],["2023-01-18",146.9644,149.4921,145.5667,145.9434,197600.0],["2023-01-19",145.1801,145.5469,142.0279,142.7713,130200.0],["2023-01-20",143.713,144.06,141.3836,144.0501,191700.0],["2023-01-23",143.9113,144.4169,142.6425,143.1183,202200.0],["2023-01-24",142.8407,146.4588,142.0675,145.2693,213300.0],["2023-01-25",144.2086,145.9632,143.4255,144.9422,152900.0],["2023-01-26",146.1813,146.5976,144.0005,145.0711,137000.0],["2023-01-27",144.3177,145.9037,144.3177,145.2991,153500.0],["2023-01-30",144.962,147.2617,143.8221,144.1789,176200.0],["2023-01-31",144.6547,147.2221,144.6547,146.9545,331900.0],["2023-02-01",146.7265,149.4524,145.864,147.7772,247600.0],["2023-02-02",148.1539,148.59,146.0524,148.2728,189000.0],["2023-02-03",147.797,149.3533,147.123,147.341,263800.0],["2023-02-06",146.7067,147.6781,144.7043,146.1218,284800.0],["2023-02-07",145.2099,146.9941,143.376,146.8355,301100.0],["2023-02-08",145.7947,147.1924,145.646,146.3201,212900.0],["2023-02-09",147.2022,148.0151,143.8518,143.8815,428700.0],["2023-02-10",143.8915,144.6448,142.5929,144.5952,207200.0],["2023-02-13",144.9026,146.8355,144.516,145.9731,256600.0],["2023-02-14",145.6262,147.1527,144.5755,145.7253,154800.0],["2023-02-15",144.288,147.6781,144.1988,147.341,183900.0],["2023-02-16",145.5667,149.4227,145.5667,147.46,294500.0],["2023-02-17",148.025,150.8997,147.8962,149.8688,268400.0],["2023-02-21",148.4512,148.5206,144.4961,145.1999,203200.0],["2023-02-22",145.8541,146.776,144.9422,145.2594,239200.0],["2023-02-23",154.042,164.3709,152.1288,160.7032,743200.0],["2023-02-24",164.4899,168.4053,159.593,164.0735,576900.0],["2023-02-27",164.6683,165.4811,163.3202,164.589,472600.0],["2023-02-28",164.7079,167.424,164.7079,165.7587,555400.0],["2023-03-01",166.0065,166.9086,164.5493,165.5307,347700.0],["2023-03-02",164.8368,166.512,164.3313,165.4018,217500.0],["2023-03-03",166.3336,167.989,163.9149,167.4735,209200.0],["2023-03-06",166.9085,167.3248,164.1429,165.035,367000.0],["2023-03-07",165.7389,166.8887,164.1826,164.361,346900.0],["2023-03-08",164.7674,166.5517,163.2805,166.5021,320900.0],["2023-03-09",167.2158,167.3546,163.3598,163.449,216800.0],["2023-03-10",162.6362,162.6362,155.747,157.105,417200.0],["2023-03-13",154.3988,157.3627,153.4175,154.3195,272700.0],["2023-03-14",157.7394,158.7307,156.0741,157.0059,363400.0],["2023-03-15",153.5959,154.5872,151.4151,154.5475,460600.0],["2023-03-16",152.9119,159.2362,152.6046,159.137,453100.0],["2023-03-17",158.6712,159.6922,155.7965,158.9983,898100.0],["2023-03-20",160.0788,162.2496,159.5038,160.2374,337600.0],["2023-03-21",162.4379,163.9942,159.8012,160.6041,314800.0],["2023-03-22",159.4939,161.7242,157.898,158.5126,374800.0],["2023-03-23",158.3936,159.147,154.6566,156.2624,327200.0],["2023-03-24",154.5277,156.2822,152.2181,155.3306,339500.0],["2023-03-27",156.6391,158.5622,154.4187,157.7791,435100.0],["2023-03-28",157.4123,158.5126,156.5598,158.126,185100.0],["2023-03-29",159.1271,159.8111,157.779,159.1569,205600.0],["2023-03-30",159.5534,160.8618,157.9575,159.5336,239700.0],["2023-03-31",160.2572,161.4169,159.3254,161.1691,302900.0],["2023-04-03",161.3971,163.4986,161.3575,163.0823,776300.0],["2023-04-04",163.5482,163.5482,156.7085,157.3131,288700.0],["2023-04-05",156.2723,156.7184,150.2851,152.8921,444900.0],["2023-04-06",152.793,152.9417,150.1959,151.4845,245100.0],["2023-04-10",150.8303,155.8956,150.8303,155.3603,620300.0],["2023-04-11",156.0344,156.986,153.2787,153.5662,256700.0],["2023-04-12",154.5971,154.9341,152.8822,153.4175,287400.0],["2023-04-13",153.4174,155.0332,152.6542,154.6268,179500.0],["2023-04-14",153.9818,156.1154,153.7733,154.7261,192600.0],["2023-04-17",155.0734,156.0162,154.1703,155.9864,174400.0],["2023-04-18",156.5322,158.2888,154.2199,155.5001,193600.0],["2023-04-19",155.2024,155.9666,153.9619,154.7558,292900.0],["2023-04-20",154.1703,158.0109,154.1703,157.7231,403700.0],["2023-04-21",157.7728,158.4079,155.8177,156.5819,480100.0],["2023-04-24",156.9292,159.3209,156.9292,158.5171,467200.0],["2023-04-25",156.7506,159.4102,156.7506,158.785,690100.0],["2023-04-26",157.1674,158.0506,154.2894,156.6613,928700.0],["2023-04-27",160.8591,170.277,160.5713,170.1381,630900.0],["2023-04-28",169.9198,172.7283,168.2228,169.7015,623500.0],["2023-05-01",169.5526,170.6839,165.7715,166.3471,414800.0],["2023-05-02",166.0693,166.0693,163.5783,165.4738,335400.0],["2023-05-03",166.3769,167.5876,164.3127,164.6998,318600.0],["2023-05-04",163.7669,165.2456,163.0523,164.015,271600.0],["2023-05-05",165.7616,167.4983,165.4242,166.6052,232200.0],["2023-05-08",167.0716,167.4884,164.4814,165.2059,237700.0],["2023-05-09",165.196,165.6227,163.8562,165.0967,210700.0],["2023-05-10",165.9105,166.9723,163.6875,165.0471,333000.0],["2023-05-11",163.6776,165.0074,163.4593,163.7867,237200.0],["2023-05-12",164.0646,165.7616,163.4493,163.8463,267300.0],["2023-05-15",164.0944,165.3051,163.3004,164.3425,171100.0],["2023-05-16",163.747,163.9951,161.2561,163.0325,335500.0],["2023-05-17",163.7768,164.9181,163.6775,164.2035,240100.0],["2023-05-18",163.6776,165.6326,163.3104,165.4441,323000.0],["2023-05-19",166.5655,166.5655,163.5089,163.6974,372300.0],["2023-05-22",163.9455,165.1265,162.0004,163.6577,245400.0],["2023-05-23",162.2783,163.8165,161.4447,161.8615,413200.0],["2023-05-24",162.5264,163.6478,160.2637,160.4522,539800.0],["2023-05-25",160.9881,166.6052,160.7202,166.2082,386500.0],["2023-05-26",166.6349,170.3465,166.6349,169.5625,373800.0],["2023-05-30",170.3664,172.4604,169.0565,169.7214,276600.0],["2023-05-31",168.8679,170.942,162.1592,163.5883,619100.0],["2023-06-01",163.5982,164.6799,162.1989,164.2035,363300.0],["2023-06-02",165.315,171.8848,165.0669,171.8748,499200.0],["2023-06-05",170.8824,171.3786,166.7242,169.0266,201800.0],["2023-06-06",169.1953,173.9192,168.8182,173.3237,388800.0],["2023-06-07",173.6711,175.4574,173.1749,175.378,310800.0],["2023-06-08",174.5941,175.5567,173.3536,175.1796,273500.0],["2023-06-09",173.8696,174.2169,171.5176,173.2642,258300.0],["2023-06-12",173.3337,174.9116,171.4878,173.3833,379800.0],["2023-06-13",173.3238,177.1049,173.3238,175.7949,486500.0],["2023-06-14",175.2292,175.7353,172.4504,174.4352,339900.0],["2023-06-15",174.0284,175.6361,171.8848,175.4872,366800.0],["2023-06-16",177.2537,177.5514,173.7803,174.3956,530100.0],["2023-06-20",173.6711,173.681,171.9245,173.4131,341400.0],["2023-06-21",173.155,176.6682,172.7878,176.5689,448500.0],["2023-06-22",176.4895,177.8987,175.0704,176.0132,577500.0],["2023-06-23",174.6834,176.5789,172.6886,174.2169,5885600.0],["2023-06-26",175.4574,177.6308,174.9215,176.2117,450400.0],["2023-06-27",176.6483,178.8614,176.6086,178.5141,314800.0],["2023-06-28",179.04,179.4767,177.4819,177.998,567300.0],["2023-06-29",177.8888,182.5432,177.1643,182.047,368900.0],["2023-06-30",182.7913,184.2502,180.9554,183.3768,383200.0],["2023-07-03",182.9501,183.357,181.5508,182.8707,114400.0],["2023-07-05",181.5607,182.7119,180.2706,181.263,238800.0],["2023-07-06",180.3004,182.0173,179.2584,181.7295,429500.0],["2023-07-07",181.1737,183.6944,181.1737,182.9501,583600.0],["2023-07-10",182.9402,186.0762,182.9402,184.7662,291800.0],["2023-07-11",184.7861,186.235,183.3868,184.8456,274500.0],["2023-07-12",186.3342,187.0289,185.0739,186.1357,218000.0],["2023-07-13",186.3838,186.9792,185.312,186.2151,192200.0],["2023-07-14",186.493,186.5724,184.5876,186.2548,252300.0],["2023-07-17",186.5624,188.2297,185.6296,187.6442,213800.0],["2023-07-18",187.6442,191.1672,187.6442,189.5,231100.0],["2023-07-19",191.0297,191.0993,186.5498,189.9569,275900.0],["2023-07-20",190.5032,190.5032,187.7815,189.4106,250200.0],["2023-07-21",190.6026,190.6224,188.755,189.0828,300100.0],["2023-07-24",190.0364,190.8509,187.851,189.202,296400.0],["2023-07-25",188.8642,190.1854,188.2881,188.5464,302600.0],["2023-07-26",187.8113,189.5298,186.2815,187.9404,450300.0],["2023-07-27",193.7018,199.2645,191.7549,199.2248,796800.0],["2023-07-28",200.8638,211.2939,200.5062,210.4099,857200.0],["2023-07-31",211.284,214.4925,211.1747,213.6084,550300.0],["2023-08-01",213.1416,216.5785,212.3966,212.9528,545400.0],["2023-08-02",212.178,215.2176,211.88,214.7408,368000.0],["2023-08-03",214.1448,216.0222,212.2972,213.8071,436100.0],["2023-08-04",214.9693,216.2308,211.4727,215.4362,381800.0],["2023-08-07",215.913,220.2539,215.7739,219.3102,360300.0],["2023-08-08",218.3764,220.7903,216.2606,219.7075,314400.0],["2023-08-09",218.9427,219.0718,214.9991,215.5554,385400.0],["2023-08-10",216.648,218.8831,215.4262,218.4261,299700.0],["2023-08-11",218.2374,221.3267,217.5917,219.499,276100.0],["2023-08-14",219.4989,222.0022,218.7738,221.9227,263500.0],["2023-08-15",221.3267,221.3267,218.0288,219.3599,225800.0],["2023-08-16",219.6777,220.8399,214.8997,215.4858,302800.0],["2023-08-17",215.317,216.0521,209.3073,210.5589,431200.0],["2023-08-18",209.5655,213.6978,208.3238,212.7641,403900.0],["2023-08-21",213.3899,214.7806,209.8039,213.7475,367600.0],["2023-08-22",213.5587,215.8136,212.5753,215.6646,197900.0],["2023-08-23",216.4593,218.7738,214.9991,217.6613,177900.0],["2023-08-24",218.0387,219.2705,215.9626,216.4891,158100.0],["2023-08-25",217.4229,218.8036,213.7872,218.6645,340400.0],["2023-08-28",219.7671,223.1544,219.7671,221.0386,314000.0],["2023-08-29",219.7671,223.3332,218.8433,223.224,157300.0],["2023-08-30",223.82,225.012,222.6379,222.8961,180800.0],["2023-08-31",223.4127,224.853,222.0121,222.7571,350100.0],["2023-09-01",223.6213,225.9855,223.2935,224.4954,251400.0],["2023-09-05",223.3829,223.3829,213.8468,219.1115,427900.0],["2023-09-06",219.4294,221.6147,219.042,221.4955,227700.0],["2023-09-07",220.5817,222.0419,218.5851,221.1082,257700.0],["2023-09-08",221.575,223.0948,220.4227,221.277,284300.0],["2023-09-11",221.7438,224.6643,220.3035,220.969,240900.0],["2023-09-12",220.8002,222.3399,218.0189,218.4758,215600.0],["2023-09-13",217.9692,218.6248,213.7872,214.4925,359100.0],["2023-09-14",215.6149,216.8169,214.6415,216.7573,333100.0],["2023-09-15",215.5653,215.5653,209.3867,211.4429,1006000.0],["2023-09-18",211.8105,215.2673,210.8072,214.274,225000.0],["2023-09-19",214.0753,215.3368,212.9429,215.009,186400.0],["2023-09-20",215.9229,217.5321,213.4495,213.529,158200.0],["2023-09-21",212.0588,212.0588,207.3305,207.5192,233000.0],["2023-09-22",207.5093,210.0125,207.1318,208.6318,214200.0],["2023-09-25",208.5126,210.8271,208.1649,209.7046,130600.0],["2023-09-26",209.1185,210.3304,206.2477,206.8338,172700.0],["2023-09-27",208.3934,211.0456,207.8371,210.8569,143600.0],["2023-09-28",210.8171,213.6283,210.6681,211.2939,179400.0],["2023-09-29",212.9925,213.6382,208.0457,208.9893,206900.0],["2023-10-02",208.2146,209.5158,203.8438,205.5822,213800.0],["2023-10-03",203.9432,205.6219,201.4101,202.4631,213500.0],["2023-10-04",202.6419,204.867,201.3208,204.0028,216800.0],["2023-10-05",203.6352,205.8007,202.4035,203.0392,198700.0],["2023-10-06",202.0558,207.0126,201.6585,205.3438,398100.0],["2023-10-09",204.2213,207.3802,203.9333,206.665,142000.0],["2023-10-10",206.9232,208.6715,205.7809,205.8206,299800.0],["2023-10-11",205.91,208.6119,205.91,208.5821,166100.0],["2023-10-12",208.6318,208.6318,203.675,205.2941,183000.0],["2023-10-13",205.5029,206.2386,200.3629,200.85,182400.0],["2023-10-16",202.5799,204.7572,200.6611,201.4167,163400.0],["2023-10-17",200.7108,206.4176,199.1996,205.1848,589300.0],["2023-10-18",203.1466,203.1466,195.2128,195.3123,380000.0],["2023-10-19",194.8847,197.3404,192.8764,194.4572,344500.0],["2023-10-20",195.2029,195.2924,191.0073,191.415,274600.0],["2023-10-23",191.4746,193.811,190.7588,191.3851,241900.0],["2023-10-24",193.7712,194.6462,191.1963,191.7033,200700.0],["2023-10-25",191.4547,193.3934,190.3909,190.4904,319500.0],["2023-10-26",205.5427,208.5253,200.85,204.8467,719400.0],["2023-10-27",205.9205,206.4275,200.7903,204.1309,382200.0],["2023-10-30",206.0398,208.6347,202.391,203.773,302200.0],["2023-10-31",203.5145,206.6562,203.5145,205.4532,252700.0],["2023-11-01",205.1748,206.5667,202.9279,205.493,323400.0],["2023-11-02",208.4458,210.8319,206.1492,206.1889,281600.0],["2023-11-03",208.237,212.0547,206.2287,209.0025,301600.0],["2023-11-06",208.744,210.295,206.9146,209.5692,271900.0],["2023-11-07",208.7838,208.7838,205.1748,207.382,287500.0],["2023-11-08",208.5551,210.4242,206.1094,206.3778,227000.0],["2023-11-09",207.7697,208.9727,206.1591,207.8791,182800.0],["2023-11-10",209.1517,209.9768,207.3521,209.4599,272700.0],["2023-11-13",208.8136,210.9114,208.7838,210.2751,167100.0],["2023-11-14",213.049,217.5428,213.049,216.3298,194900.0],["2023-11-15",216.2105,217.4533,211.6372,213.5162,446200.0],["2023-11-16",213.735,215.3555,208.3961,208.4955,357400.0],["2023-11-17",208.9329,214.1326,208.575,213.4267,277900.0],["2023-11-20",213.0589,213.0589,211.2594,212.4027,191800.0],["2023-11-21",211.9454,214.8982,211.9155,212.6214,297300.0],["2023-11-22",213.5262,215.2362,212.4823,215.0075,154100.0],["2023-11-24",214.6099,215.5544,214.3712,215.2462,44400.0],["2023-11-27",215.2163,219.6505,214.6695,218.0697,362500.0],["2023-11-28",217.1352,218.6563,210.0266,210.4143,329100.0],["2023-11-29",211.8062,212.9893,209.5394,210.1856,270600.0],["2023-11-30",210.4044,212.3928,210.2751,211.2892,241100.0],["2023-12-01",210.9214,214.0631,209.8675,213.0788,197200.0],["2023-12-04",213.0589,215.9819,210.5336,215.5345,273800.0],["2023-12-05",214.9578,214.9578,210.3248,210.5435,354900.0],["2023-12-06",211.7465,213.4566,209.3107,210.6629,257300.0],["2023-12-07",210.2751,212.6513,209.1218,211.2097,235400.0],["2023-12-08",211.2594,213.9835,210.7822,213.4864,197500.0],["2023-12-11",213.9636,215.2859,213.735,214.9181,154900.0],["2023-12-12",215.4052,218.0101,214.0432,215.4748,212700.0],["2023-12-13",215.2362,216.4293,213.5759,216.1907,387000.0],["2023-12-14",218.6762,220.5552,216.469,217.3539,337500.0],["2023-12-15",217.165,219.3821,214.8485,215.3853,868400.0],["2023-12-18",214.0034,216.6579,213.6057,215.5146,260300.0],["2023-12-19",217.7217,219.7499,215.7631,216.9363,543100.0],["2023-12-20",216.9363,217.503,213.6952,213.725,258600.0],["2023-12-21",214.7789,215.5146,210.3546,212.7805,321800.0],["2023-12-22",214.0034,216.0018,212.0349,214.759,386000.0],["2023-12-26",214.4508,216.6082,213.904,215.2561,133200.0],["2023-12-27",215.793,217.5328,213.7648,214.9479,176700.0],["2023-12-28",214.4707,215.6737,214.2122,214.9678,185500.0],["2023-12-29",214.6397,216.4193,214.1525,214.1824,221100.0],["2024-01-02",212.4425,213.9736,209.7681,211.5477,226900.0],["2024-01-03",210.3547,210.802,208.0978,209.3008,284600.0],["2024-01-04",209.4599,210.8915,209.4599,209.9073,572800.0],["2024-01-05",209.9172,211.5576,209.8873,211.2196,526800.0],["2024-01-08",211.9355,213.0689,209.1616,212.5916,232100.0],["2024-01-09",211.2296,214.1525,209.8774,212.9794,243600.0],["2024-01-10",212.8004,217.3936,212.8004,217.3042,296400.0],["2024-01-11",217.1849,220.1675,216.3199,219.9189,235100.0],["2024-01-12",221.5209,221.6304,217.8493,217.8891,216400.0],["2024-01-16",216.1776,219.2522,215.9985,219.1826,162400.0],["2024-01-17",217.6702,219.2025,216.7647,217.899,158900.0],["2024-01-18",219.2224,226.7049,219.0532,222.1478,282900.0],["2024-01-19",223.4314,224.098,216.1379,217.7896,244400.0],["2024-01-22",218.8443,223.2522,217.3319,222.7746,218500.0],["2024-01-23",223.4612,223.8791,218.7846,220.4065,183700.0],["2024-01-24",222.0582,222.3169,217.9787,219.0135,321600.0],["2024-01-25",221.3518,222.3667,219.3518,219.3816,386000.0],["2024-01-26",219.8393,223.3915,219.4314,223.093,302600.0],["2024-01-29",222.4264,227.7597,219.5209,223.5109,392000.0],["2024-01-30",225.3816,229.8691,225.3816,229.6004,338800.0],["2024-01-31",229.8094,231.8691,225.8592,226.9736,415500.0],["2024-02-01",228.1179,232.5656,227.1627,232.5557,280000.0],["2024-02-02",231.5507,236.0283,230.1875,234.0383,406500.0],["2024-02-05",232.287,233.7696,228.6055,232.3169,262000.0],["2024-02-06",232.4661,235.7795,231.7596,235.7596,223700.0],["2024-02-07",237.1924,239.7397,236.4561,237.7994,300800.0],["2024-02-08",238.0681,240.8243,238.0681,240.7944,250700.0],["2024-02-09",240.5258,244.2471,239.8293,243.9287,214400.0],["2024-02-12",244.078,244.9038,242.2969,242.3068,212100.0],["2024-02-13",237.9984,243.9586,237.7497,241.5407,441500.0],["2024-02-14",243.8193,247.5506,242.7745,247.2322,325700.0],["2024-02-15",248.7546,251.6899,246.0083,251.0829,259300.0],["2024-02-16",251.3516,254.4361,250.9635,251.66,256300.0],["2024-02-20",248.9536,250.9734,247.073,249.9088,382300.0],["2024-02-21",249.4909,251.5107,247.3715,250.864,319800.0],["2024-02-22",253.3516,257.9883,252.8242,257.9088,302200.0],["2024-02-23",259.3416,269.043,259.3316,268.3763,894200.0],["2024-02-26",268.0082,274.8838,267.7196,273.5107,1131700.0],["2024-02-27",273.63,277.0032,270.9336,276.0877,1125800.0],["2024-02-28",289.4707,306.4556,288.0677,303.9283,1055000.0],["2024-02-29",306.4656,316.6148,304.3661,311.9581,964200.0],["2024-03-01",314.2168,319.5601,313.2019,318.3959,695700.0],["2024-03-04",320.1073,327.5003,320.1073,322.157,535800.0],["2024-03-05",321.7292,327.57,320.8536,323.0426,596400.0],["2024-03-06",324.0476,328.6147,322.6744,324.1073,611000.0],["2024-03-07",324.7242,326.3759,320.7242,324.2167,799600.0],["2024-03-08",326.2566,329.2317,322.2466,323.3909,423900.0],["2024-03-11",321.8187,321.8884,311.9282,314.8337,584300.0],["2024-03-12",315.4905,322.0775,313.182,321.6198,499400.0],["2024-03-13",321.0426,324.8734,320.8138,322.2466,445900.0],["2024-03-14",322.6744,325.8386,319.3411,325.0923,425200.0],["2024-03-15",323.3014,328.4655,323.3014,326.8635,1105000.0],["2024-03-18",328.8137,334.8634,327.8486,329.1918,329400.0],["2024-03-19",328.356,333.152,326.3858,333.0226,343600.0],["2024-03-20",333.152,334.7838,330.9431,332.4555,362800.0],["2024-03-21",334.5649,345.739,334.4455,344.1669,408200.0],["2024-03-22",345.2216,347.9976,343.4902,346.2464,302000.0],["2024-03-25",345.3808,346.724,342.3062,345.3907,276000.0],["2024-03-26",346.137,351.2912,345.8186,349.4305,359300.0],["2024-03-27",351.5399,352.9628,348.4056,349.8385,310200.0],["2024-03-28",350.2066,351.2415,346.9529,348.4554,324700.0],["2024-04-01",348.2763,353.7389,346.2663,353.1021,304100.0],["2024-04-02",350.2464,357.2016,349.5599,356.4553,324000.0],["2024-04-03",355.8683,364.0473,355.2514,360.6046,486400.0],["2024-04-04",362.4155,367.6891,355.1618,355.3509,387300.0],["2024-04-05",356.4653,365.9578,356.4653,363.2015,375600.0],["2024-04-08",363.1518,363.8384,359.122,359.311,443200.0],["2024-04-09",360.2662,362.8533,342.7539,350.1469,397300.0],["2024-04-10",345.4405,353.52,343.4305,348.3161,512500.0],["2024-04-11",349.5797,353.0524,345.8982,350.6444,370300.0],["2024-04-12",350.2464,353.2215,348.6644,350.127,373900.0],["2024-04-15",355.2749,356.4698,345.716,345.7856,352800.0],["2024-04-16",345.2778,346.1043,341.9023,343.7743,409300.0],["2024-04-17",344.7998,344.7998,333.0005,337.7501,483400.0],["2024-04-18",339.881,341.3049,333.3192,334.6236,383500.0],["2024-04-19",334.9123,336.4159,325.9807,327.2253,686600.0],["2024-04-22",328.8881,333.5581,327.3747,331.1684,449800.0],["2024-04-23",333.6577,339.8611,332.7317,336.6349,399600.0],["2024-04-24",340.1598,345.1384,334.3348,337.4415,525600.0],["2024-04-25",357.8339,359.7357,346.4428,347.8567,826200.0],["2024-04-26",344.1128,353.7515,344.0033,352.5068,609300.0],["2024-04-29",352.4969,363.6888,351.3817,362.0957,714900.0],["2024-04-30",361.2891,365.0131,354.9762,355.6434,494700.0],["2024-05-01",358.2123,360.5124,352.4172,353.7216,393100.0],["2024-05-02",354.9563,355.7828,347.1598,354.7672,398500.0],["2024-05-03",358.4612,363.5494,358.2023,362.2151,331000.0],["2024-05-06",365.9491,375.0899,365.9491,370.3801,437500.0],["2024-05-07",369.9121,376.1851,368.4185,373.7855,474700.0],["2024-05-08",373.3972,378.3758,370.8381,377.8082,357800.0],["2024-05-09",378.1666,382.3387,377.0215,380.646,286100.0],["2024-05-10",382.9661,383.7228,377.619,378.6546,287200.0],["2024-05-13",379.1424,380.3772,370.0415,371.9633,297400.0],["2024-05-14",371.9633,373.5963,364.6746,372.6603,309800.0],["2024-05-15",375.4881,384.2505,375.4881,383.9518,389800.0],["2024-05-16",383.6033,384.1211,373.5963,373.9846,325100.0],["2024-05-17",376.5934,378.5251,374.0245,376.7527,257900.0],["2024-05-20",377.5991,384.838,377.5991,382.1894,267000.0],["2024-05-21",380.885,387.0585,379.4313,386.5806,466700.0],["2024-05-22",387.2377,390.9319,382.9462,386.8394,444500.0],["2024-05-23",391.5691,395.1736,386.7398,388.4326,541800.0],["2024-05-24",388.6317,398.8579,388.6317,396.9859,376400.0],["2024-05-28",398.828,400.2618,390.8323,391.9973,506800.0],["2024-05-29",390.2249,395.5122,388.4326,392.2163,443100.0],["2024-05-30",392.6744,397.9019,392.4454,393.8991,403200.0],["2024-05-31",393.8991,399.2561,377.9476,386.9987,4335700.0],["2024-06-03",389.3287,389.966,364.794,371.5052,1102200.0],["2024-06-04",369.5835,370.9178,358.7599,367.3132,794600.0],["2024-06-05",368.8467,378.575,367.3133,376.5238,530600.0],["2024-06-06",375.757,376.0558,369.3844,372.6504,469800.0],["2024-06-07",377.0415,381.7612,374.0842,374.3929,335300.0],["2024-06-10",372.023,378.7242,372.023,377.4099,379400.0],["2024-06-11",377.4099,379.8096,372.1923,373.2976,415400.0],["2024-06-12",378.3758,385.9035,378.3758,380.9647,371700.0],["2024-06-13",380.7754,388.4923,377.6887,388.4724,345300.0],["2024-06-14",384.37,384.8778,373.3971,375.5877,336900.0],["2024-06-17",375.5877,385.0272,374.7015,381.3928,399800.0],["2024-06-18",380.9049,386.3416,375.4782,384.0315,352600.0],["2024-06-20",384.0314,389.9461,380.397,384.2605,488600.0],["2024-06-21",381.3231,381.4824,362.723,379.6404,880100.0],["2024-06-24",379.3715,380.6958,370.639,379.1524,496000.0],["2024-06-25",379.4411,380.0884,369.7726,376.912,381000.0],["2024-06-26",374.6219,378.1368,363.5494,366.9449,625600.0],["2024-06-27",367.9206,369.932,365.4313,368.7969,475600.0],["2024-06-28",368.4185,373.7556,360.5324,363.5195,898800.0],["2024-07-01",366.3573,369.2051,356.3901,358.1227,470000.0],["2024-07-02",356.878,359.5964,353.4826,355.3346,652000.0],["2024-07-03",356.3802,369.693,353.9805,369.5038,381400.0],["2024-07-05",368.757,371.3758,358.282,360.9904,290200.0],["2024-07-08",364.7144,367.8012,361.2095,362.2849,301000.0],["2024-07-09",362.2848,366.4868,361.8268,362.006,462400.0],["2024-07-10",364.2862,371.4853,364.0273,371.1667,337400.0],["2024-07-11",372.481,376.4739,368.8964,373.8551,253400.0],["2024-07-12",376.3146,380.6161,369.8922,374.8409,294400.0],["2024-07-15",376.206,382.822,374.7812,379.0158,343400.0],["2024-07-16",382.0349,389.8963,378.7667,389.4679,360600.0],["2024-07-17",384.6056,384.6056,359.9051,359.935,431800.0],["2024-07-18",363.5319,373.1272,355.242,363.512,460400.0],["2024-07-19",363.8608,365.6443,359.4268,362.2964,379400.0],["2024-07-22",365.4151,374.6018,363.1832,374.3826,284700.0],["2024-07-23",372.9279,381.8954,370.0583,377.8401,388800.0],["2024-07-24",372.8781,374.6517,354.2257,355.4413,636700.0],["2024-07-25",387.2061,395.4064,344.5408,345.3479,1435600.0],["2024-07-26",358.1216,366.7503,350.6387,362.7348,1229600.0],["2024-07-29",364.0202,373.4859,361.1506,361.5591,409400.0],["2024-07-30",363.512,368.8627,353.9368,357.175,449900.0],["2024-07-31",369.5103,379.3446,368.0954,374.0837,474800.0],["2024-08-01",374.2231,383.5892,359.5464,364.7973,487400.0],["2024-08-02",354.6043,358.4504,340.2264,348.4367,583300.0],["2024-08-05",327.951,346.7827,318.3358,338.9909,654100.0],["2024-08-06",342.269,354.3552,340.3559,349.164,426700.0],["2024-08-07",358.0219,359.5165,341.8406,346.6233,396500.0],["2024-08-08",352.7112,356.0989,344.5607,355.7302,326400.0],["2024-08-09",355.7302,359.5663,352.2528,354.4847,259200.0],["2024-08-12",355.521,358.8689,350.8181,354.5146,208100.0],["2024-08-13",358.1216,361.6488,353.2293,360.1542,297700.0],["2024-08-14",363.1234,366.1325,360.1144,364.0302,293400.0],["2024-08-15",370.2177,373.4161,366.8001,370.8454,188200.0],["2024-08-16",370.8454,370.965,361.8381,365.2657,220400.0],["2024-08-19",365.2657,367.3481,359.9549,367.2086,279300.0],["2024-08-20",366.6705,370.2974,360.204,365.9731,299400.0],["2024-08-21",364.9269,371.9813,358.829,371.7821,243700.0],["2024-08-22",371.6625,376.9034,370.6362,371.4134,290900.0],["2024-08-23",373.446,381.7658,373.3862,380.9189,236700.0],["2024-08-26",381.3274,383.7785,373.6951,376.2458,212500.0],["2024-08-27",373.6453,381.7758,371.9215,379.4941,282000.0],["2024-08-28",378.6271,381.6362,375.5583,378.3781,231000.0],["2024-08-29",381.0285,390.8927,380.1218,383.7785,287100.0],["2024-08-30",385.4924,391.929,385.1934,391.64,552500.0],["2024-09-03",388.5114,388.5114,355.9694,357.3344,524100.0],["2024-09-04",355.0228,359.7955,350.6387,355.1722,350300.0],["2024-09-05",352.8208,354.4748,348.8053,352.1931,383200.0],["2024-09-06",353.1097,359.2574,349.2637,351.6052,384800.0],["2024-09-09",354.4648,364.9468,354.3552,362.7847,375800.0],["2024-09-10",363.9504,370.5963,362.2964,369.9188,362900.0],["2024-09-11",371.3436,383.6789,363.1832,383.6789,338500.0],["2024-09-12",383.8781,392.3474,381.1381,387.0865,408900.0],["2024-09-13",391.3611,399.0432,391.0323,394.9879,249000.0],["2024-09-16",395.4263,402.2316,393.0848,401.2353,199200.0],["2024-09-17",404.7226,409.1864,402.7597,407.7217,349800.0],["2024-09-18",410.3522,416.2708,404.7724,407.2734,384000.0],["2024-09-19",419.1503,431.3162,410.94,428.4964,460800.0],["2024-09-20",428.895,435.5209,426.4538,434.0264,721900.0],["2024-09-23",436.0291,440.2937,433.4086,433.5381,392500.0],["2024-09-24",433.4185,436.0291,425.4773,431.9937,362700.0],["2024-09-25",433.9267,440.5526,431.9339,433.8968,524800.0],["2024-09-26",438.8489,442.3562,427.0816,427.7491,512600.0],["2024-09-27",427.1513,429.2138,422.0797,425.5471,363900.0],["2024-09-30",424.0923,429.423,420.3559,428.9746,278100.0],["2024-10-01",426.952,428.2771,418.682,426.7328,274200.0],["2024-10-02",423.4646,431.9837,422.1295,428.337,226400.0],["2024-10-03",428.337,429.8017,424.5009,429.3932,308800.0],["2024-10-04",436.2682,439.1578,429.2337,433.4285,291600.0],["2024-10-07",431.7845,443.3725,431.6649,438.7691,352400.0],["2024-10-08",441.9476,444.05,437.5934,438.1514,351200.0],["2024-10-09",437.454,446.4812,437.454,445.3254,266200.0],["2024-10-10",441.3996,441.8978,434.6142,440.4929,182200.0],["2024-10-11",440.2039,448.9223,440.2039,448.8227,151200.0],["2024-10-14",450.7557,453.1968,447.6968,450.9649,142000.0],["2024-10-15",451.5531,453.0087,440.2479,443.5477,245800.0],["2024-10-16",445.8406,451.0546,443.0193,445.9104,246800.0],["2024-10-17",450.8652,454.1252,447.4457,452.3606,266400.0],["2024-10-18",452.4105,452.4703,443.0692,452.3506,261900.0],["2024-10-21",451.6129,454.7633,447.8943,453.7065,217200.0],["2024-10-22",448.6221,452.7195,443.6673,446.5684,221500.0],["2024-10-23",443.9864,448.3031,440.7164,444.2555,172700.0],["2024-10-24",444.5945,446.1297,440.2478,444.744,265300.0],["2024-10-25",442.5508,442.5508,420.8674,427.2677,502900.0],["2024-10-28",430.7969,432.9004,428.145,430.2386,359400.0],["2024-10-29",428.6834,435.6121,426.51,435.4526,355000.0],["2024-10-30",430.6673,437.2172,429.9694,430.4479,369900.0],["2024-10-31",437.7754,455.3614,435.1734,444.7042,548200.0],["2024-11-01",456.159,460.4558,450.1375,451.8223,523300.0],["2024-11-04",449.32,467.1552,449.2901,460.0869,394000.0],["2024-11-05",460.715,475.041,460.715,474.3232,357400.0],["2024-11-06",490.9422,502.9852,485.3893,500.3433,616600.0],["2024-11-07",501.4599,507.9001,500.0641,502.8057,796500.0],["2024-11-08",506.3149,517.5105,504.4507,512.5757,593200.0],["2024-11-11",520.1824,523.7016,514.7591,518.8465,634900.0],["2024-11-12",520.0128,522.894,509.3257,512.5059,472000.0],["2024-11-13",513.4231,515.4169,497.0832,498.8279,454900.0],["2024-11-14",498.8479,500.9614,491.2911,496.5848,556600.0],["2024-11-15",497.7812,503.0949,494.242,497.3325,436700.0],["2024-11-18",499.8249,504.2612,495.7275,499.3164,402000.0],["2024-11-19",495.7274,512.6654,493.9031,512.4261,448900.0],["2024-11-20",515.417,519.3549,507.2022,514.2406,436800.0],["2024-11-21",518.4078,530.7499,516.9124,525.3365,397800.0],["2024-11-22",521.2192,526.792,496.3555,503.374,661400.0],["2024-11-25",506.3548,511.5788,501.4997,509.4254,651300.0],["2024-11-26",509.9139,521.1394,507.1922,513.2038,451900.0],["2024-11-27",518.4078,520.8901,503.7229,506.3947,391200.0],["2024-11-29",512.496,518.1286,508.4085,508.558,177400.0],["2024-12-02",510.3824,516.1547,503.5235,503.5434,319100.0],["2024-12-03",505.6869,509.1961,499.5158,508.0297,340700.0],["2024-12-04",509.4753,513.2935,505.8265,513.134,336600.0],["2024-12-05",512.4262,516.5136,506.6838,511.9477,323200.0],["2024-12-06",512.177,512.177,502.8057,507.4714,313300.0],["2024-12-09",504.331,507.4714,467.1153,477.1246,556600.0],["2024-12-10",481.1123,483.824,472.1997,472.8577,349300.0],["2024-12-11",480.8631,481.5211,475.2803,479.4873,319200.0],["2024-12-12",480.5142,483.0564,475.37,478.7795,250000.0],["2024-12-13",478.2711,483.1461,475.1307,477.8125,266100.0],["2024-12-16",477.2741,485.778,475.5394,483.0663,343800.0],["2024-12-17",476.0678,480.3048,469.0992,475.4397,440000.0],["2024-12-18",478.4305,483.4252,462.8285,462.998,555700.0],["2024-12-19",468.7403,475.7488,460.2464,462.8783,371400.0],["2024-12-20",457.2058,469.508,453.3476,464.3937,867500.0],["2024-12-23",462.8883,463.5762,456.0493,461.8415,192000.0],["2024-12-24",462.9182,464.0647,459.7978,462.0708,134900.0],["2024-12-26",461.5823,465.3408,458.8507,465.1514,144900.0],["2024-12-27",461.1835,462.7088,453.1282,457.9734,177600.0],["2024-12-30",454.8829,459.1797,448.6221,455.8499,291900.0],["2024-12-31",456.0992,458.0632,451.3638,452.5102,349800.0],["2025-01-02",454.5938,462.4596,451.9021,456.2288,308500.0],["2025-01-03",458.113,472.6284,458.113,472.1997,390200.0],["2025-01-06",475.36,484.9904,473.5455,477.6629,479400.0],["2025-01-07",478.5004,479.3777,454.9527,468.7403,429800.0],["2025-01-08",467.9428,474.5226,460.6651,474.4029,360300.0],["2025-01-10",470.0563,470.2756,461.9711,465.61,351500.0],["2025-01-13",458.6015,468.4113,455.6804,466.3477,312400.0],["2025-01-14",472.3493,492.8962,470.5348,491.4008,407500.0],["2025-01-15",500.752,508.0097,496.7942,500.4828,444500.0],["2025-01-16",505.7693,515.205,503.5949,509.6792,313600.0],["2025-01-17",513.1702,513.1702,501.4104,505.1707,375200.0],["2025-01-21",514.8459,526.1569,509.2603,525.8077,411700.0],["2025-01-22",533.877,543.8912,531.0143,534.6151,383100.0],["2025-01-23",529.0594,532.1714,522.1572,530.4359,365000.0],["2025-01-24",532.7,533.0192,522.1272,530.2863,285700.0],["2025-01-27",485.8704,485.8704,427.8297,428.897,1611000.0],["2025-01-28",440.1879,443.4894,429.0366,437.1457,1086900.0],["2025-01-29",439.5995,449.3643,433.8841,438.2828,506300.0],["2025-01-30",443.8186,453.8129,439.7091,447.539,589800.0],["2025-01-31",452.5063,457.1443,440.7565,446.9106,701500.0],["2025-02-03",435.8191,452.1272,431.0115,447.2497,635200.0],["2025-02-04",449.1249,451.1597,441.4148,443.8585,386900.0],["2025-02-05",449.1947,462.4507,446.9405,455.4786,358000.0],["2025-02-06",458.82,466.5003,456.6157,465.9716,422000.0],["2025-02-07",469.7219,470.5697,458.9696,460.5655,331800.0],["2025-02-10",462.1814,468.0862,459.8174,465.3133,345700.0],["2025-02-11",460.4658,462.5704,441.8836,445.0953,373200.0],["2025-02-12",432.6273,437.5846,429.9044,432.378,603900.0],["2025-02-13",436.4575,438.213,420.349,426.4532,519400.0],["2025-02-14",427.8197,427.8197,421.1568,425.1965,303300.0],["2025-02-18",426.8023,434.8516,426.6527,432.7969,466300.0],["2025-02-19",429.9243,434.9713,429.4156,433.7345,340600.0],["2025-02-20",434.4626,434.9912,417.7855,423.5507,432000.0],["2025-02-21",431.7994,431.7994,401.6769,403.3127,702700.0],["2025-02-24",402.2654,405.3974,387.294,390.4259,841000.0],["2025-02-25",389.4584,399.4427,384.531,397.0089,827700.0],["2025-02-26",418.9027,432.5176,414.0651,419.8004,881400.0],["2025-02-27",417.5461,423.052,400.8091,401.6769,576900.0],["2025-02-28",399.0437,407.9608,395.0041,407.861,676800.0],["2025-03-03",410.0455,410.0455,392.9993,394.7149,560400.0],["2025-03-04",384.0124,397.3581,375.3247,387.0845,662300.0],["2025-03-05",388.1518,395.1837,383.8129,391.5929,522700.0],["2025-03-06",379.2446,386.3763,369.2603,373.9084,689200.0],["2025-03-07",374.8859,381.6385,362.8668,374.3871,583600.0],["2025-03-10",363.9041,369.0409,354.618,360.2336,640000.0],["2025-03-11",361.2609,379.0152,359.0765,371.6442,620400.0],["2025-03-12",384.5111,388.9996,376.6413,381.4091,530000.0],["2025-03-13",379.2746,381.5387,368.7716,371.9634,335700.0],["2025-03-14",379.8431,389.2988,378.327,387.5134,330500.0],["2025-03-17",384.8402,397.6273,383.3441,394.0765,391200.0],["2025-03-18",387.8425,391.553,382.1372,385.5485,359700.0],["2025-03-19",387.673,400.8491,385.1295,397.5177,412300.0],["2025-03-20",389.7177,405.5071,389.7177,398.4951,559600.0],["2025-03-21",392.8397,394.8744,389.4384,394.1264,1255900.0],["2025-03-24",403.9611,414.4541,403.4025,411.7909,560900.0],["2025-03-25",410.6738,415.7308,406.0956,411.2224,359400.0],["2025-03-26",410.7037,410.8035,390.1267,391.2438,296600.0],["2025-03-27",387.673,388.9297,376.412,378.3569,637100.0],["2025-03-28",378.7459,379.3145,365.7793,369.9186,400400.0],["2025-03-31",360.2535,368.7517,351.1968,368.6818,775900.0],["2025-04-01",367.5747,376.1227,365.0212,374.5368,408300.0],["2025-04-02",363.7645,384.0622,361.8693,383.9625,400000.0],["2025-04-03",361.221,366.7069,351.2766,353.6305,491200.0],["2025-04-04",339.1278,346.8679,320.0668,341.1426,1172100.0],["2025-04-07",324.9642,361.0614,323.9668,349.5809,1144100.0],["2025-04-08",368.203,374.5866,346.7881,353.3513,819300.0],["2025-04-09",349.8203,395.6525,348.8827,389.997,931500.0],["2025-04-10",375.0455,385.2393,364.9215,374.2375,643600.0],["2025-04-11",374.3173,384.2817,366.0386,382.7457,455200.0],["2025-04-14",391.8423,391.9919,378.0178,384.8004,388500.0],["2025-04-15",385.4886,394.665,385.0198,389.0993,395700.0],["2025-04-16",381.8679,388.3113,374.0381,381.4191,498400.0],["2025-04-17",381.3492,383.2156,373.4044,378.0854,359200.0],["2025-04-21",373.3545,374.9913,356.2872,362.0162,400600.0],["2025-04-22",370.0209,375.6202,365.1702,372.4862,370600.0],["2025-04-23",391.9489,396.7497,381.3991,383.3953,404700.0],["2025-04-24",382.517,401.9298,381.5788,399.8537,331800.0],["2025-04-25",404.4649,413.8569,403.6564,409.4553,524500.0],["2025-04-28",410.0741,416.5218,403.3271,409.4753,689300.0],["2025-04-29",408.0979,414.0465,405.7824,412.23,501100.0],["2025-04-30",384.2636,400.0334,373.9234,399.9336,1128000.0],["2025-05-01",410.683,418.1487,406.7006,411.731,606900.0],["2025-05-02",415.863,433.0002,414.9248,429.3672,678600.0],["2025-05-05",425.4646,438.7991,425.4646,435.1561,551400.0],["2025-05-06",430.8044,436.4536,428.908,432.2416,411800.0],["2025-05-07",433.2497,436.6232,427.0815,433.3196,430400.0],["2025-05-08",439.4878,447.5823,434.1879,439.3979,312400.0],["2025-05-09",440.5358,443.1707,435.7849,438.5895,219900.0],["2025-05-12",457.613,464.1106,450.9059,456.4353,441800.0],["2025-05-13",456.7247,473.3928,456.1858,471.4765,750100.0],["2025-05-14",474.9198,477.8343,465.0188,465.6776,599300.0],["2025-05-15",462.8031,468.5321,460.1182,463.4019,489900.0],["2025-05-16",465.0687,471.4265,462.1144,469.5302,424000.0],["2025-05-19",460.1382,469.9894,459.2399,469.0911,298800.0],["2025-05-20",471.726,477.2454,470.4984,471.6162,564800.0],["2025-05-21",466.5459,474.83,462.3739,462.8829,355100.0],["2025-05-22",459.1201,461.3159,451.1254,457.4333,455700.0],["2025-05-23",452.0537,464.3901,449.818,462.4338,397600.0],["2025-05-27",468.7018,475.1095,466.0568,474.6803,340500.0],["2025-05-28",475.9279,475.9279,467.1647,468.2427,280800.0],["2025-05-29",471.4166,476.0876,463.9109,467.3643,343800.0],["2025-05-30",466.5559,471.1271,463.2722,470.9575,807400.0],["2025-06-02",467.4342,469.2308,456.4253,468.6519,330900.0],["2025-06-03",471.2868,485.6393,467.9332,482.8546,435300.0],["2025-06-04",481.6569,489.0628,479.551,481.7169,340400.0],["2025-06-05",482.8946,487.8651,479.0819,483.1342,350900.0],["2025-06-06",489.0628,490.7895,483.1341,487.885,336300.0],["2025-06-09",483.2838,485.819,470.9574,472.8838,488900.0],["2025-06-10",473.5126,473.5225,454.2694,465.0388,404800.0],["2025-06-11",467.524,471.4764,463.3221,470.9874,329900.0],["2025-06-12",466.6757,475.2093,465.5977,474.0216,380700.0],["2025-06-13",473.2031,480.5391,469.121,477.0059,401000.0],["2025-06-16",482.0761,488.7433,479.1018,484.8807,376700.0],["2025-06-17",482.2658,485.9887,478.483,480.4692,571500.0],["2025-06-18",480.4593,492.4463,480.2197,484.2819,541500.0],["2025-06-20",486.7872,488.3841,477.2454,484.1023,1452500.0],["2025-06-23",484.3518,495.2808,482.6451,493.654,389200.0],["2025-06-24",498.1553,502.4072,492.5261,499.6924,359700.0],["2025-06-25",503.3753,504.6928,498.355,501.6087,266700.0],["2025-06-26",505.4214,511.7392,503.6148,510.0126,340400.0],["2025-06-27",518.187,531.4715,516.6599,529.6051,681300.0],["2025-06-30",528.6568,537.2703,522.4987,533.8669,421500.0],["2025-07-01",530.4435,534.835,515.9213,529.8646,635600.0],["2025-07-02",528.7268,540.7637,528.0281,540.7637,388800.0],["2025-07-03",536.442,549.1277,532.0604,546.1733,302500.0],["2025-07-07",547.2912,552.9104,544.0573,550.0858,481000.0],["2025-07-08",551.533,551.533,531.2319,540.3046,416900.0],["2025-07-09",545.4347,547.0417,538.4082,545.2352,389100.0],["2025-07-10",544.9557,549.8064,536.0827,546.5427,383300.0],["2025-07-11",546.5825,555.5453,540.9633,553.1599,215600.0],["2025-07-14",552.5411,558.9389,550.9442,555.7949,283900.0],["2025-07-15",561.4566,561.9459,546.1091,548.955,341600.0],["2025-07-16",550.902,554.7664,545.6397,552.4897,258200.0],["2025-07-17",553.2885,561.207,553.2885,558.431,287700.0],["2025-07-18",561.2269,569.1653,559.2599,564.7318,415100.0],["2025-07-21",564.0029,565.4907,557.8819,559.6193,263500.0],["2025-07-22",558.8205,561.0672,539.2093,558.1614,315000.0],["2025-07-23",564.0327,573.1793,562.3752,572.8198,231700.0],["2025-07-24",575.8454,579.6299,568.2066,577.9523,253700.0],["2025-07-25",606.1211,635.4481,605.0127,634.13,658100.0],["2025-07-28",634.13,641.02,625.7324,630.735,578500.0],["2025-07-29",635.5978,636.2868,627.4198,635.2982,418000.0],["2025-07-30",633.5908,641.609,631.7634,638.3937,560800.0],["2025-07-31",666.6623,666.6623,615.1379,626.5711,731400.0],["2025-08-01",607.8785,631.374,594.7477,623.7552,508800.0],["2025-08-04",630.4754,633.9104,620.1106,628.2986,340100.0],["2025-08-05",634.6892,634.6892,612.8812,624.0847,404700.0],["2025-08-06",621.878,624.7937,614.8982,621.3588,299300.0],["2025-08-07",619.7611,624.0248,612.5916,616.6057,220100.0],["2025-08-08",619.2019,619.5414,609.1067,617.3146,321400.0],["2025-08-11",618.1535,623.0862,610.3948,613.7899,299100.0],["2025-08-12",617.5043,632.8519,614.4389,631.6436,347400.0],["2025-08-13",635.3182,639.4422,602.0071,615.8069,364000.0],["2025-08-14",603.4949,617.2348,603.4949,608.8571,239200.0],["2025-08-15",608.857,612.4717,595.9859,604.7331,233200.0],["2025-08-18",603.7146,612.4518,603.5748,612.0224,261900.0],["2025-08-19",610.974,610.974,604.0042,606.2109,229500.0],["2025-08-20",599.1213,606.5505,588.437,604.2438,302700.0],["2025-08-21",604.114,610.7742,600.9087,609.9554,225100.0],["2025-08-22",612.7314,624.3443,608.7671,609.3463,222900.0],["2025-08-25",609.3464,619.162,604.833,608.2679,279300.0],["2025-08-26",609.1067,618.8823,607.569,617.9338,422900.0],["2025-08-27",614.6985,627.4099,614.6985,623.0862,372800.0],["2025-08-28",623.0862,633.3412,623.0862,632.3226,322900.0],["2025-08-29",632.3227,632.3227,610.7444,619.0921,353400.0],["2025-09-02",604.9727,620.6597,595.2969,619.5014,298700.0],["2025-09-03",622.2574,627.0504,619.3117,626.3615,303200.0],["2025-09-04",630.4654,641.1398,625.5826,639.632,330100.0],["2025-09-05",639.652,639.652,611.6031,624.4842,429800.0],["2025-09-08",629.6366,636.6163,618.7126,620.6697,577500.0],["2025-09-09",630.675,630.675,617.4844,622.1176,560800.0],["2025-09-10",630.7948,640.91,627.0803,633.4709,767700.0],["2025-09-11",641.0598,647.2408,633.9802,639.0627,666600.0],["2025-09-12",636.7562,639.612,627.6695,628.1588,455300.0],["2025-09-15",627.0803,629.4169,615.2477,627.8292,523600.0],["2025-09-16",623.226,626.7009,612.6515,618.0836,431200.0],["2025-09-17",620.6997,625.1831,610.3449,615.8168,381600.0],["2025-09-18",617.4845,638.1741,615.6172,627.999,706300.0],["2025-09-19",626.4513,633.7905,612.9111,631.0945,10505000.0],["2025-09-22",624.1946,654.9595,621.6783,654.8696,837700.0],["2025-09-23",659.0334,659.4628,640.7802,643.7559,546300.0],["2025-09-24",650.9454,652.1336,624.594,625.6525,462900.0],["2025-09-25",614.4988,627.0803,608.1081,624.0847,357400.0],["2025-09-26",628.6581,645.0041,625.6025,639.632,396300.0],["2025-09-29",643.0569,649.9567,635.2283,639.6918,410400.0],["2025-09-30",639.6918,650.2264,639.2325,648.5887,300800.0],["2025-10-01",643.5262,656.9166,640.0413,653.9609,407900.0],["2025-10-02",652.0737,663.1973,648.7085,659.313,342400.0],["2025-10-03",662.0291,662.2787,648.9882,653.4517,321600.0],["2025-10-06",656.6769,678.0256,656.5371,669.0188,592100.0],["2025-10-07",679.773,684.8156,662.3286,672.0943,485300.0],["2025-10-08",675.8788,694.3817,671.9645,694.0122,417600.0],["2025-10-09",693.9822,696.4785,677.6861,679.8329,414700.0],["2025-10-10",686.9724,696.8879,662.688,662.7679,423300.0],["2025-10-13",673.8518,685.904,671.5152,676.0286,241600.0],["2025-10-14",667.0218,680.0228,660.0421,673.1528,452000.0],["2025-10-15",685.3195,691.8123,679.2561,689.8845,662900.0],["2025-10-16",692.0321,695.1486,682.3027,686.4681,416500.0],["2025-10-17",682.1729,691.3528,674.6111,688.2562,524700.0],["2025-10-20",699.2342,703.3198,692.6015,699.414,289500.0],["2025-10-21",697.676,700.4729,679.7556,689.1953,384400.0],["2025-10-22",694.2697,699.5239,645.8427,662.2048,568900.0],["2025-10-23",665.2714,697.3363,664.9318,695.5183,470700.0],["2025-10-24",729.2014,751.6968,729.0915,747.4214,689900.0],["2025-10-27",749.0497,754.7435,740.6889,754.0242,477600.0],["2025-10-28",754.264,757.8899,746.1928,750.6179,399100.0],["2025-10-29",754.9631,777.7882,754.9631,776.15,684700.0],["2025-10-30",664.2725,715.047,631.3686,647.2911,1422400.0],["2025-10-31",656.7707,681.3737,656.7707,675.0407,962900.0],["2025-11-03",672.2838,681.0941,669.347,672.7832,428100.0],["2025-11-04",660.2869,663.7731,645.5031,653.784,449600.0],["2025-11-05",656.5909,678.5569,656.5909,674.6811,314600.0],["2025-11-06",669.0073,671.9741,652.4555,653.0349,337400.0],["2025-11-07",644.4343,654.9128,635.4141,648.6297,578100.0],["2025-11-10",663.793,665.2714,645.2933,655.612,290300.0],["2025-11-11",649.9383,654.733,639.0102,640.1489,299200.0],["2025-11-12",644.9536,655.2523,640.1489,642.6761,328900.0],["2025-11-13",640.9081,643.4153,614.8467,618.2829,497200.0],["2025-11-14",602.6201,629.7403,600.3425,619.1819,489000.0],["2025-11-17",619.9611,626.1942,605.9963,610.7312,382400.0],["2025-11-18",601.9507,623.3873,601.9507,613.9177,381900.0],["2025-11-19",617.5037,624.4561,602.9197,605.1772,673000.0],["2025-11-20",622.8479,625.9145,577.2478,582.4421,666300.0],["2025-11-21",583.5309,584.6597,564.302,580.9438,545600.0],["2025-11-24",589.4245,613.3283,584.4799,602.1805,582600.0],["2025-11-25",599.6233,608.174,586.8972,604.9474,310100.0],["2025-11-26",608.7832,617.3139,608.7832,610.0518,237600.0],["2025-11-28",616.2451,618.7224,612.3494,614.3972,146000.0],["2025-12-01",604.9275,610.2017,600.3425,607.1151,273800.0],["2025-12-02",611.0908,617.4738,601.8509,605.7067,341200.0],["2025-12-03",604.0884,612.0697,590.3435,611.3305,355100.0],["2025-12-04",608.3238,638.251,606.336,634.6649,508400.0],["2025-12-05",632.5672,637.1122,621.9588,622.9377,387700.0],["2025-12-08",626.1143,644.614,621.0898,628.5316,475700.0],["2025-12-09",625.0954,635.6139,621.8589,623.0576,408600.0],["2025-12-10",623.1476,633.0767,610.4815,626.3341,330100.0],["2025-12-11",622.8978,641.4974,617.6536,638.8803,306700.0],["2025-12-12",640.6484,641.0679,604.3182,622.9678,534600.0],["2025-12-15",623.4272,631.6282,617.8033,623.4072,280500.0],["2025-12-16",624.3163,630.2198,619.7912,623.8768,311900.0],["2025-12-17",620.4804,624.6559,590.6032,595.8174,591100.0],["2025-12-18",607.175,616.9243,601.6411,612.1895,477300.0],["2025-12-19",613.1285,622.9677,608.1839,610.7411,891300.0],["2025-12-22",618.5326,627.273,613.1784,621.1597,263400.0],["2025-12-23",618.4727,627.0332,617.9133,625.0055,197900.0],["2025-12-24",622.1586,625.9445,617.7334,625.3851,97500.0],["2025-12-26",627.6926,628.3419,623.5371,626.404,151300.0],["2025-12-29",622.5982,629.131,620.8201,622.5782,251900.0],["2025-12-30",622.2785,622.8479,615.9854,616.6247,200000.0],["2025-12-31",617.6536,619.3218,609.3327,611.1207,265500.0],["2026-01-02",615.8056,640.2988,614.2773,637.9514,286100.0],["2026-01-05",644.0047,661.9251,643.8548,652.855,473000.0],["2026-01-06",651.027,660.4767,625.3651,655.2224,395500.0],["2026-01-07",654.673,656.7408,646.2423,650.2578,484500.0],["2026-01-08",650.2878,650.5575,617.4138,627.5827,424200.0],["2026-01-09",630.5295,651.2868,630.2099,645.563,319500.0],["2026-01-12",646.5918,663.7331,644.8937,659.9272,412200.0],["2026-01-13",661.6354,670.3259,661.6354,669.8164,327300.0],["2026-01-14",666.8679,667.1178,640.3312,660.4011,320600.0],["2026-01-15",672.4051,689.4566,669.4266,681.7905,454700.0],["2026-01-16",688.9069,708.0074,688.747,698.3422,485400.0],["2026-01-20",684.3592,696.3932,679.6615,687.4177,303700.0],["2026-01-21",693.6245,710.696,687.4576,708.3572,272200.0],["2026-01-22",720.1414,724.3793,689.6566,702.5402,290200.0],["2026-01-23",701.6606,703.3997,688.2773,693.8645,248100.0],["2026-01-26",697.4626,708.6471,693.8944,706.5181,247300.0],["2026-01-27",710.846,718.942,703.9594,715.9235,227000.0],["2026-01-28",718.802,735.2239,713.5946,726.9879,286800.0],["2026-01-29",737.5027,747.4078,717.6426,730.0364,347800.0],["2026-01-30",720.2113,730.7661,712.1054,720.3712,306700.0],["2026-02-02",714.2943,731.3458,714.2943,731.3058,252200.0],["2026-02-03",739.6316,747.1679,725.8785,744.1594,354800.0],["2026-02-04",737.4728,744.4892,686.9879,708.2673,554200.0],["2026-02-05",704.6191,726.4982,696.3932,717.3228,324000.0],["2026-02-06",734.8141,766.0285,734.5442,763.9695,371400.0],["2026-02-09",761.051,787.5079,761.051,775.8536,404300.0],["2026-02-10",778.9421,792.4454,768.3174,778.7022,349700.0],["2026-02-11",799.6018,816.1935,784.7891,808.1075,440900.0],["2026-02-12",814.5943,834.5844,781.111,782.5403,527500.0],["2026-02-13",784.2894,808.6473,777.133,800.4214,309500.0],["2026-02-17",797.6028,805.9886,787.6677,797.103,364100.0],["2026-02-18",797.103,805.9686,780.2514,782.6702,415600.0],["2026-02-19",783.8097,805.8387,778.2224,803.15,308800.0],["2026-02-20",803.4698,821.4909,798.7922,812.3854,368000.0],["2026-02-23",805.149,815.3839,796.7032,806.2584,308600.0],["2026-02-24",795.7637,814.5943,790.2464,806.3984,385300.0],["2026-02-25",815.4439,815.4439,798.5323,801.4009,476900.0],["2026-02-26",779.6118,779.6118,713.6246,745.8086,881100.0],["2026-02-27",744.6292,747.2479,712.5551,724.2593,642100.0],["2026-03-02",718.922,749.6067,714.3543,735.4138,411900.0],["2026-03-03",720.2613,741.6906,710.3062,735.9335,513100.0],["2026-03-04",744.6492,750.4762,734.6341,740.5012,368300.0],["2026-03-05",730.1464,736.4532,703.7695,718.6521,579400.0],["2026-03-06",706.1183,714.794,699.6516,705.4387,397000.0],["2026-03-09",694.934,718.832,685.1588,718.822,391100.0],["2026-03-10",724.5492,734.8241,719.3518,723.02,262000.0],["2026-03-11",722.1604,726.6981,711.7356,719.8215,354400.0],["2026-03-12",711.0658,718.5621,701.4806,710.1763,276900.0],["2026-03-13",718.9419,727.2878,707.2978,709.5566,287900.0],["2026-03-16",722.2703,732.3253,720.6111,726.1884,302000.0],["2026-03-17",729.8265,735.6436,714.3342,728.1873,196100.0],["2026-03-18",732.6351,747.5977,731.4357,737.2928,395200.0],["2026-03-19",725.9585,756.8631,723.1299,750.9561,489800.0],["2026-03-20",749.6766,755.034,717.8425,724.5692,919200.0],["2026-03-23",734.0145,761.2009,734.0145,744.2893,329600.0],["2026-03-24",746.1184,767.8876,736.0735,760.8911,422100.0],["2026-03-25",764.999,775.4738,761.141,764.3793,270500.0],["2026-03-26",755.6237,761.6107,720.3213,725.9485,334500.0],["2026-03-27",725.5087,747.1579,720.821,732.5252,251300.0],["2026-03-30",738.3923,747.0579,695.2038,700.751,367000.0],["2026-03-31",711.3657,743.3098,711.3657,737.9425,412100.0],["2026-04-01",747.4878,769.5867,745.7386,759.1719,252900.0],["2026-04-02",738.2623,773.015,737.5327,755.9235,241800.0],["2026-04-06",756.2634,759.7916,741.6307,757.1629,172700.0],["2026-04-07",754.5842,766.5183,747.2479,750.0464,544000.0],["2026-04-08",781.3309,794.5243,776.5233,788.7972,385200.0],["2026-04-09",790.7862,808.4874,790.7862,800.0016,344800.0],["2026-04-10",798.6023,809.5268,789.6868,802.0306,195900.0],["2026-04-13",799.5418,815.5138,798.9821,811.8057,271000.0],["2026-04-14",819.7717,823.4699,808.3174,813.7747,324300.0],["2026-04-15",809.137,814.0246,792.8152,803.24,282900.0],["2026-04-16",802.7,807.78,788.76,792.25,280800.0],["2026-04-17",800.71,816.95,797.71,806.05,477200.0],["2026-04-20",807.81,833.25,807.15,831.11,293600.0],["2026-04-21",835.01,842.5,829.16,838.01,373200.0],["2026-04-22",850.1,860.48,838.5,860.0,378100.0],["2026-04-23",867.68,881.96,861.3,873.11,367800.0],["2026-04-24",875.95,881.84,855.36,869.9,375000.0],["2026-04-27",870.44,888.05,848.2,885.42,368000.0],["2026-04-28",866.51,877.19,851.85,863.78,402000.0],["2026-04-29",865.25,882.29,830.6,833.37,592500.0],["2026-04-30",857.28,901.24,856.01,891.67,541400.0],["2026-05-01",899.9,905.72,882.13,903.5,326300.0],["2026-05-04",906.06,921.22,893.52,910.26,314300.0],["2026-05-05",935.78,944.85,922.83,933.27,400500.0],["2026-05-06",937.25,951.96,908.62,943.75,562400.0],["2026-05-07",945.22,947.96,914.24,924.06,357800.0],["2026-05-08",939.02,946.11,919.62,921.64,259000.0],["2026-05-11",914.48,936.31,908.18,931.5,321400.0],["2026-05-12",927.11,938.67,905.0,924.9,433600.0],["2026-05-13",939.42,939.99,908.76,923.01,328000.0],["2026-05-14",926.39,934.11,916.86,930.03,396500.0],["2026-05-15",910.09,915.07,894.09,913.11,316000.0],["2026-05-18",909.18,911.18,869.8,877.19,487400.0],["2026-05-19",859.65,870.69,838.95,854.36,319200.0],["2026-05-20",868.34,870.79,851.04,853.15,264300.0],["2026-05-21",847.42,857.23,837.0,849.2,258600.0],["2026-05-22",851.63,856.0,834.34,848.91,251600.0],["2026-05-26",863.64,872.52,854.95,861.41,260900.0],["2026-05-27",865.15,879.37,853.49,855.26,273400.0],["2026-05-28",856.07,863.66,839.0,848.45,335200.0],["2026-05-29",850.11,854.2,820.11,826.82,685700.0],["2026-06-01",815.53,841.65,812.0,830.95,456000.0],["2026-06-02",833.3,854.78,824.9,827.28,511500.0],["2026-06-03",831.09,858.4,828.01,839.54,360000.0],["2026-06-04",828.65,847.8,823.27,845.43,239200.0],["2026-06-05",833.19,845.54,813.68,817.44,358000.0],["2026-06-08",823.39,825.1,802.67,823.79,358900.0],["2026-06-09",831.76,845.99,799.42,827.78,300100.0],["2026-06-10",818.63,822.94,775.88,776.72,418000.0],["2026-06-11",792.25,815.02,785.14,811.53,281200.0],["2026-06-12",817.13,831.8,811.44,823.05,247000.0],["2026-06-15",842.32,853.02,838.22,842.3,403600.0],["2026-06-16",850.67,860.0,833.47,834.77,330300.0],["2026-06-17",843.2,851.01,824.05,827.5,390600.0],["2026-06-18",846.63,849.67,833.12,836.59,1132500.0],["2026-06-22",844.95,870.72,831.59,868.88,422600.0],["2026-06-23",852.79,860.91,835.58,838.61,483100.0],["2026-06-24",844.22,863.64,835.0,847.17,335100.0],["2026-06-25",863.22,876.52,855.01,862.66,284100.0],["2026-06-26",840.63,841.73,796.65,798.1,1357600.0],["2026-06-29",799.89,826.09,799.61,814.41,537800.0],["2026-06-30",815.84,832.66,805.0,829.88,381100.0],["2026-07-01",826.83,826.83,796.62,804.33,342400.0],["2026-07-02",804.64,811.61,763.43,774.66,569600.0],["2026-07-06",785,804,784.805,787.29,490876.055735],["2026-07-07",783.84,786.27,749,768.38,427224.113087],["2026-07-08",758.1,781.27,750,768.98,285498.898815],["2026-07-09",792.09,797.37,777.8,783.41,393114.266854],["2026-07-10",777.61,790.94,765.09,781.78,293705.392872],["2026-07-13",770.9,779.92,758.97,764.9,261719.010797],["2026-07-14",780.6,784.3,766,774.74,355538.677945],["2026-07-15",781.07,782.245,749.275,769.72,484712.212496],["2026-07-16",749.22,759.95,745.433,750.04,479654.047954],["2026-07-17",728.58,744.96,717.28,744.16,1526474.013829],["2026-07-20",759.04,761.099,740.24,744.03,435427.81329],["2026-07-21",761.15,765,749.26,760.27,298591.784127],["2026-07-22",745.94,763.245,740.28,755.15,318764.200055],["2026-07-23",755,772.935,755,769.07,353673.479469],["2026-07-24",764.17,772.0361,742.98,744.85,296139.112245],["2026-07-27",746.82,761.945,725.875,742.75,436933.574718],["2026-07-28",733.05,733.33,698.36,705.82,524192.051684],["2026-07-29",707.02,711.075,668.82,672.48,765166.266256],["2026-07-30",771.66,808.7204,771.66,802.37,879638.964186],["2026-07-31",838.9,839.99,797.42,797.43,609411.668724],["2026-08-03",787.99,821.86,775.05,817.42,565759.486898],["2026-08-04",824.94,831.495,808.87,819.88,450923.728161],["2026-08-05",827.18,835,815.795,822.16,375798.770706],["2026-08-06",826.1,836.1524,805.2,808.43,314735.285581],["2026-08-07",820.56,831.54,801.6,816.9,356493.755411],["2026-08-10",823.99,827.625,814.25,821.33,59004.054045],["2026-08-11",815.53,830.865,812.48,816.86,288068.194062],["2026-08-12",830.48,844.5762,827.88,833.4,349209.883786],["2026-08-13",832.84,843.83,828.19,831.23,280432.774759],["2026-08-14",832.54,854.0999,830.955,836.29,288697.676628]]}