{"t":"NSP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-01-29",2.9767,3.2994,2.9767,3.156,9702000.0],["1997-01-30",3.1739,3.2994,3.1739,3.2456,1916000.0],["1997-01-31",3.2098,3.2277,3.0842,3.1201,554400.0],["1997-02-03",3.1201,3.156,3.1201,3.138,298000.0],["1997-02-04",3.1918,3.1918,3.1022,3.1201,162000.0],["1997-02-05",3.138,3.1739,3.1022,3.138,272400.0],["1997-02-06",3.156,3.2815,3.156,3.2636,112400.0],["1997-02-07",3.2994,3.407,3.2994,3.407,208400.0],["1997-02-10",3.407,3.407,3.2098,3.2277,361600.0],["1997-02-11",3.1918,3.2636,3.156,3.2277,176000.0],["1997-02-12",3.2277,3.2636,3.1918,3.2456,45600.0],["1997-02-13",3.2456,3.2815,3.2456,3.2636,172000.0],["1997-02-14",3.2815,3.3532,3.2815,3.2994,213600.0],["1997-02-18",3.2994,3.3174,3.2815,3.2815,191200.0],["1997-02-19",3.2994,3.3174,3.2994,3.2994,28800.0],["1997-02-20",3.2994,3.3353,3.2994,3.2994,132800.0],["1997-02-21",3.2994,3.3174,3.2815,3.2994,95600.0],["1997-02-24",3.407,3.5325,3.407,3.4967,281200.0],["1997-02-25",3.4787,3.6581,3.4608,3.6581,251600.0],["1997-02-26",3.6939,3.8015,3.5863,3.5863,366800.0],["1997-02-27",3.5863,3.6043,3.5146,3.5146,70400.0],["1997-02-28",3.5146,3.5146,3.4249,3.4249,96000.0],["1997-03-03",3.4249,3.4249,3.3174,3.3174,15200.0],["1997-03-04",3.2994,3.2994,3.156,3.156,170800.0],["1997-03-05",3.138,3.156,3.1201,3.156,100400.0],["1997-03-06",3.156,3.156,3.0842,3.0842,156000.0],["1997-03-07",3.1201,3.138,3.0842,3.1022,54400.0],["1997-03-10",3.1201,3.1739,3.0842,3.0842,252800.0],["1997-03-11",3.0484,3.0484,2.9408,2.9408,59600.0],["1997-03-12",2.9229,2.9229,2.8332,2.8691,227600.0],["1997-03-13",2.8511,2.8511,2.8153,2.8153,278400.0],["1997-03-14",2.8691,2.9408,2.8691,2.9408,289600.0],["1997-03-17",2.9587,2.9767,2.9587,2.9767,7600.0],["1997-03-18",2.9946,3.0842,2.9767,3.0484,39600.0],["1997-03-19",3.0663,3.0663,2.9049,2.9049,296800.0],["1997-03-20",2.9229,2.9229,2.9049,2.9049,108800.0],["1997-03-21",2.9229,2.9229,2.8691,2.8691,72400.0],["1997-03-24",2.8332,2.8332,2.6359,2.6359,145600.0],["1997-03-25",2.6001,2.6001,2.367,2.4387,482800.0],["1997-03-26",2.4746,2.5284,2.4208,2.4208,282800.0],["1997-03-27",2.4387,2.4387,2.3849,2.4208,61200.0],["1997-03-31",2.4387,2.4387,2.3849,2.3849,143200.0],["1997-04-01",2.3849,2.3849,2.3311,2.349,19200.0],["1997-04-02",2.3311,2.3311,2.2594,2.2594,19200.0],["1997-04-03",2.2056,2.2056,2.1339,2.1339,37200.0],["1997-04-04",2.1159,2.2235,1.9725,2.2235,764000.0],["1997-04-07",2.2594,2.4925,2.2594,2.4925,92000.0],["1997-04-08",2.5104,2.6001,2.5104,2.6001,56000.0],["1997-04-09",2.7973,2.8511,2.7973,2.8511,132000.0],["1997-04-10",2.8153,2.8332,2.7615,2.7615,220000.0],["1997-04-11",2.7256,2.7615,2.6897,2.7256,56000.0],["1997-04-14",2.7077,2.7077,2.6718,2.6718,9200.0],["1997-04-15",2.6897,2.6897,2.6001,2.6001,15200.0],["1997-04-16",2.5822,2.5822,2.5822,2.5822,2000.0],["1997-04-17",2.4387,2.4387,2.4028,2.4028,620400.0],["1997-04-18",2.4387,2.5463,2.4387,2.5463,41200.0],["1997-04-21",2.5463,2.5463,2.4746,2.4746,49200.0],["1997-04-22",2.5104,2.5104,2.349,2.4208,106800.0],["1997-04-23",2.4028,2.4387,2.3311,2.4387,227200.0],["1997-04-24",2.4566,2.5104,2.4566,2.5104,363600.0],["1997-04-25",2.5104,2.5463,2.4925,2.5284,67600.0],["1997-04-28",2.5463,2.6539,2.5104,2.6539,72800.0],["1997-04-29",2.7077,2.7077,2.6897,2.7077,126400.0],["1997-04-30",2.6897,2.7077,2.6539,2.6718,24800.0],["1997-05-01",2.6718,2.6897,2.6718,2.6897,58400.0],["1997-05-02",2.6539,2.6539,2.618,2.6359,10400.0],["1997-05-05",2.6718,2.7077,2.6539,2.6539,195600.0],["1997-05-06",2.6718,2.6897,2.6718,2.6897,97600.0],["1997-05-07",2.6718,2.7256,2.6539,2.7256,38800.0],["1997-05-08",2.7256,2.7256,2.7256,2.7256,0.0],["1997-05-09",2.6897,2.7077,2.6539,2.6718,27600.0],["1997-05-12",2.7077,2.7077,2.6539,2.6718,168800.0],["1997-05-13",2.6897,2.6897,2.6359,2.6539,76800.0],["1997-05-14",2.6897,2.6897,2.6539,2.6539,6000.0],["1997-05-15",2.6718,2.7077,2.618,2.6359,88000.0],["1997-05-16",2.6359,2.6539,2.6359,2.6539,19200.0],["1997-05-19",2.6539,2.6539,2.5642,2.5822,14000.0],["1997-05-20",2.5642,2.6001,2.5642,2.6001,27600.0],["1997-05-21",2.5463,2.6359,2.5463,2.6359,16400.0],["1997-05-22",2.5822,2.6718,2.5822,2.6718,462800.0],["1997-05-23",2.6718,2.6718,2.6539,2.6718,300000.0],["1997-05-27",2.6539,2.6539,2.5463,2.618,113200.0],["1997-05-28",2.618,2.6359,2.618,2.6359,246800.0],["1997-05-29",2.6359,2.8332,2.6359,2.8332,863200.0],["1997-05-30",2.7973,2.8511,2.7615,2.8511,40000.0],["1997-06-02",2.8511,2.9049,2.8511,2.887,47200.0],["1997-06-03",2.8691,3.0125,2.8691,2.9946,175200.0],["1997-06-04",3.0125,3.0304,2.9946,3.0304,44800.0],["1997-06-05",3.0125,3.138,3.0125,3.138,76400.0],["1997-06-06",3.156,3.2815,3.156,3.2636,50800.0],["1997-06-09",3.2456,3.2456,3.156,3.1739,74800.0],["1997-06-10",3.1739,3.1739,3.0663,3.0663,11200.0],["1997-06-11",3.0304,3.0304,3.0125,3.0125,182000.0],["1997-06-12",3.0304,3.0484,3.0125,3.0484,28000.0],["1997-06-13",3.0304,3.0663,3.0304,3.0484,4800.0],["1997-06-16",3.0663,3.156,3.0484,3.156,36000.0],["1997-06-17",3.1201,3.2098,3.1022,3.2098,13600.0],["1997-06-18",3.2277,3.2815,3.1918,3.2098,20800.0],["1997-06-19",3.1739,3.2636,3.1739,3.2277,50400.0],["1997-06-20",3.2636,3.3711,3.2277,3.2994,74000.0],["1997-06-23",3.2636,3.3711,3.2636,3.3174,27600.0],["1997-06-24",3.3353,3.4429,3.3353,3.4429,39600.0],["1997-06-25",3.4429,3.5325,3.4429,3.4787,42400.0],["1997-06-26",3.5146,3.5325,3.4608,3.4967,30800.0],["1997-06-27",3.5146,3.5146,3.407,3.4787,40800.0],["1997-06-30",3.4429,3.4787,3.407,3.4698,106400.0],["1997-07-01",3.4518,3.4518,3.416,3.4249,5200.0],["1997-07-02",3.407,3.407,3.398,3.398,58400.0],["1997-07-03",3.398,3.4429,3.3532,3.4429,25600.0],["1997-07-07",3.4429,3.5146,3.4429,3.4429,154800.0],["1997-07-08",3.4249,3.4787,3.4249,3.4787,106000.0],["1997-07-09",3.4429,3.4787,3.407,3.4787,36400.0],["1997-07-10",3.4429,3.4429,3.407,3.4429,10400.0],["1997-07-11",3.4249,3.4429,3.4249,3.4429,11200.0],["1997-07-14",3.407,3.407,3.3174,3.3174,32400.0],["1997-07-15",2.9767,3.2277,2.9767,3.2277,785200.0],["1997-07-16",3.2277,3.2636,3.2098,3.2546,115200.0],["1997-07-17",3.2277,3.2367,3.1739,3.2098,29600.0],["1997-07-18",3.2098,3.2098,3.1201,3.1918,32000.0],["1997-07-21",3.2098,3.2098,3.1918,3.1918,150000.0],["1997-07-22",3.1918,3.1918,3.1918,3.1918,1600.0],["1997-07-23",3.1918,3.2636,3.1918,3.2636,22800.0],["1997-07-24",3.2994,3.3353,3.2905,3.3263,296400.0],["1997-07-25",3.3263,3.3442,3.3174,3.3442,749200.0],["1997-07-28",3.2815,3.2815,3.1918,3.2277,103200.0],["1997-07-29",3.1918,3.1918,3.138,3.1739,55600.0],["1997-07-30",3.1918,3.1918,3.1739,3.1739,45600.0],["1997-07-31",3.1829,3.1918,3.1739,3.1739,6400.0],["1997-08-01",3.1739,3.1918,3.1739,3.1918,25600.0],["1997-08-04",3.1739,3.1918,3.1739,3.1918,18400.0],["1997-08-05",3.1739,3.1918,3.156,3.1918,9600.0],["1997-08-06",3.156,3.1829,3.156,3.1829,86800.0],["1997-08-07",3.1829,3.2994,3.1829,3.2994,273600.0],["1997-08-08",3.2905,3.2994,3.2636,3.2815,60800.0],["1997-08-11",3.2994,3.3084,3.2277,3.2277,462000.0],["1997-08-12",3.1918,3.2277,3.1918,3.2098,8400.0],["1997-08-13",3.2008,3.2008,3.1022,3.1201,42800.0],["1997-08-14",3.1022,3.1022,3.0842,3.1022,51600.0],["1997-08-15",3.1022,3.138,3.1022,3.138,8400.0],["1997-08-18",3.1739,3.2098,3.138,3.1739,115200.0],["1997-08-19",3.1829,3.1918,3.156,3.156,115200.0],["1997-08-20",3.156,3.156,3.156,3.156,5200.0],["1997-08-21",3.1649,3.1649,3.156,3.156,9200.0],["1997-08-22",3.156,3.156,2.9767,2.9946,40000.0],["1997-08-25",2.9946,2.9946,2.9408,2.9408,16000.0],["1997-08-26",2.9587,2.9946,2.9408,2.9946,178000.0],["1997-08-27",2.9946,3.0035,2.9408,2.9587,154800.0],["1997-08-28",2.9408,3.0304,2.9408,3.0125,268800.0],["1997-08-29",3.0125,3.0484,3.0125,3.0484,58800.0],["1997-09-02",3.0663,3.147,3.0484,3.1201,86000.0],["1997-09-03",3.1022,3.156,3.1022,3.1201,70400.0],["1997-09-04",3.1201,3.2636,3.1022,3.2636,109600.0],["1997-09-05",3.2636,3.5146,3.2636,3.5146,119200.0],["1997-09-08",3.5505,3.6939,3.5146,3.5146,290000.0],["1997-09-09",3.5146,3.5863,3.5056,3.5863,167200.0],["1997-09-10",3.6043,3.6222,3.5505,3.5774,246000.0],["1997-09-11",3.5863,3.6043,3.5863,3.5863,291600.0],["1997-09-12",3.5863,3.6401,3.5863,3.6401,149200.0],["1997-09-15",3.6222,3.676,3.6222,3.676,50400.0],["1997-09-16",3.6939,3.6939,3.6401,3.6401,31600.0],["1997-09-17",3.6312,3.6312,3.5505,3.5594,50800.0],["1997-09-18",3.5325,3.5684,3.5325,3.5325,22400.0],["1997-09-19",3.4967,3.4967,3.4608,3.4698,38400.0],["1997-09-22",3.4429,3.4429,3.407,3.407,9600.0],["1997-09-23",3.3711,3.3711,3.2994,3.2994,64800.0],["1997-09-24",3.2994,3.2994,3.1739,3.1739,104000.0],["1997-09-25",3.1739,3.1918,3.1649,3.1918,27200.0],["1997-09-26",3.2277,3.2456,3.2277,3.2367,530000.0],["1997-09-29",3.2456,3.2994,3.2456,3.2994,98000.0],["1997-09-30",3.2636,3.3711,3.2636,3.3353,121600.0],["1997-10-01",3.3353,3.4249,3.3353,3.3891,93200.0],["1997-10-02",3.3891,3.3891,3.3532,3.3891,42000.0],["1997-10-03",3.407,3.4339,3.407,3.4339,11600.0],["1997-10-06",3.4339,3.4967,3.4339,3.4967,66000.0],["1997-10-07",3.4967,3.5146,3.4787,3.4967,18000.0],["1997-10-08",3.4967,3.4967,3.4608,3.4787,150400.0],["1997-10-09",3.4967,3.4967,3.4787,3.4787,126000.0],["1997-10-10",3.4518,3.5146,3.407,3.4967,38800.0],["1997-10-13",3.5146,3.5863,3.5146,3.5325,49200.0],["1997-10-14",3.5505,3.5505,3.5146,3.5146,6000.0],["1997-10-15",3.5146,3.5325,3.5146,3.5146,4000.0],["1997-10-16",3.4967,3.5056,3.4608,3.4967,41200.0],["1997-10-17",3.4429,3.4429,3.3532,3.3532,25600.0],["1997-10-20",3.3622,3.3622,3.3532,3.3532,2000.0],["1997-10-21",3.3711,3.4249,3.3711,3.4249,29600.0],["1997-10-22",3.4339,3.4787,3.407,3.4787,68000.0],["1997-10-23",3.4787,3.4787,3.2636,3.2636,211200.0],["1997-10-24",3.2994,3.2994,3.1918,3.1918,150400.0],["1997-10-27",3.156,3.156,3.0125,3.0125,27600.0],["1997-10-28",2.9408,2.9408,2.7615,2.7615,133200.0],["1997-10-29",2.7973,2.9587,2.7973,2.9408,490400.0],["1997-10-30",2.9587,2.9587,2.9229,2.9408,20800.0],["1997-10-31",2.9767,3.1022,2.9587,3.1022,61200.0],["1997-11-03",3.1022,3.156,3.1022,3.1201,58800.0],["1997-11-04",3.138,3.2277,3.138,3.2098,50000.0],["1997-11-05",3.2277,3.2456,3.2277,3.2277,15200.0],["1997-11-06",3.2456,3.2456,3.1739,3.1829,8400.0],["1997-11-07",3.1739,3.2098,3.1739,3.2008,4800.0],["1997-11-10",3.2277,3.2277,3.1739,3.1739,19200.0],["1997-11-11",3.156,3.156,3.138,3.138,154800.0],["1997-11-12",3.138,3.2187,3.138,3.1829,22000.0],["1997-11-13",3.1918,3.1918,3.1739,3.1739,12400.0],["1997-11-14",3.1739,3.2994,3.1739,3.2994,80800.0],["1997-11-17",3.2815,3.2815,3.2636,3.2725,6400.0],["1997-11-18",3.2815,3.2994,3.2815,3.2994,26400.0],["1997-11-19",3.2905,3.2905,3.2636,3.2636,23200.0],["1997-11-20",3.2815,3.2994,3.2636,3.2815,15600.0],["1997-11-21",3.2815,3.2815,3.2636,3.2636,144400.0],["1997-11-24",3.2725,3.2725,3.2456,3.2546,3600.0],["1997-11-25",3.2187,3.2187,3.1918,3.1918,10000.0],["1997-11-26",3.1739,3.1739,3.156,3.1739,43200.0],["1997-11-28",3.1918,3.1918,3.1918,3.1918,4000.0],["1997-12-01",3.1918,3.2098,3.1918,3.2008,13600.0],["1997-12-02",3.1918,3.1918,3.156,3.156,128400.0],["1997-12-03",3.156,3.1918,3.156,3.1918,23200.0],["1997-12-04",3.1739,3.2277,3.1739,3.2277,9600.0],["1997-12-05",3.2277,3.2277,3.156,3.156,33200.0],["1997-12-08",3.156,3.2098,3.156,3.2098,17200.0],["1997-12-09",3.2187,3.2994,3.2187,3.2994,191200.0],["1997-12-10",3.2905,3.3532,3.2277,3.2636,426800.0],["1997-12-11",3.2636,3.2815,3.2636,3.2815,10000.0],["1997-12-12",3.2456,3.2636,3.2098,3.2098,18400.0],["1997-12-15",3.2456,3.3353,3.2456,3.3353,22400.0],["1997-12-16",3.3353,3.3532,3.2994,3.3174,50000.0],["1997-12-17",3.3174,3.3442,3.3174,3.3353,27600.0],["1997-12-18",3.3174,3.3174,3.3174,3.3174,800.0],["1997-12-19",3.3174,3.3622,3.3174,3.3622,22000.0],["1997-12-22",3.3801,3.4429,3.3353,3.4429,32800.0],["1997-12-23",3.4429,3.4429,3.416,3.4429,15600.0],["1997-12-24",3.4787,3.5146,3.4429,3.4429,44000.0],["1997-12-26",3.4608,3.4608,3.4429,3.4429,4400.0],["1997-12-29",3.4429,3.4877,3.4429,3.4787,12000.0],["1997-12-30",3.5146,3.5863,3.5146,3.5774,72000.0],["1997-12-31",3.6222,3.7477,3.5953,3.7118,80000.0],["1998-01-02",3.685,3.7656,3.685,3.7656,40800.0],["1998-01-05",3.7477,3.7477,3.7029,3.7298,16800.0],["1998-01-06",3.7029,3.7029,3.5863,3.6043,80800.0],["1998-01-07",3.5953,3.6581,3.5863,3.6581,39600.0],["1998-01-08",3.6401,3.6581,3.6401,3.6581,8000.0],["1998-01-09",3.6581,3.6581,3.6132,3.6132,12800.0],["1998-01-12",3.5863,3.6222,3.5863,3.5863,50800.0],["1998-01-13",3.6043,3.6222,3.6043,3.6043,11600.0],["1998-01-14",3.5953,3.6222,3.5863,3.5863,544000.0],["1998-01-15",3.5684,3.5863,3.5325,3.5684,29600.0],["1998-01-16",3.5863,3.5863,3.5594,3.5594,59600.0],["1998-01-20",3.5863,3.5863,3.5684,3.5684,26800.0],["1998-01-21",3.5684,3.5863,3.5505,3.5594,88000.0],["1998-01-22",3.5863,3.5863,3.5505,3.5774,13200.0],["1998-01-23",3.5505,3.5863,3.5505,3.5505,8800.0],["1998-01-26",3.5684,3.5684,3.4339,3.4429,47200.0],["1998-01-27",3.4429,3.5863,3.4429,3.5325,47200.0],["1998-01-28",3.5863,4.3753,3.5863,4.2767,826000.0],["1998-01-29",4.3036,5.1733,4.3036,5.1733,1066000.0],["1998-01-30",5.2719,5.8098,5.2719,5.4422,1260800.0],["1998-02-02",5.4512,6.025,5.4064,5.8457,842800.0],["1998-02-03",5.8816,6.2223,5.8816,5.9981,480000.0],["1998-02-04",5.6305,6.3478,5.5229,6.303,1524800.0],["1998-02-05",6.3119,6.814,6.2581,6.6257,757600.0],["1998-02-06",6.6257,6.6257,6.1326,6.4016,592400.0],["1998-02-09",6.4195,6.5092,6.3299,6.3568,291200.0],["1998-02-10",6.294,6.4195,6.2223,6.3119,186000.0],["1998-02-11",6.3119,6.5809,6.3119,6.3837,281200.0],["1998-02-12",6.4016,6.5271,6.3837,6.4375,291200.0],["1998-02-13",6.4375,6.6706,6.4375,6.6616,115200.0],["1998-02-17",6.6885,7.0292,6.6885,6.832,305600.0],["1998-02-18",6.8499,6.9216,6.6616,6.6706,60800.0],["1998-02-19",6.6706,6.6706,6.3478,6.3926,186800.0],["1998-02-20",6.3568,6.3568,6.1505,6.1595,156800.0],["1998-02-23",6.1505,6.1505,5.7381,5.8816,410000.0],["1998-02-24",5.8457,5.8457,5.5229,5.7023,240400.0],["1998-02-25",5.7023,6.025,5.7023,6.0161,348800.0],["1998-02-26",6.025,6.1685,5.9712,6.0071,236800.0],["1998-02-27",6.034,6.034,5.8098,5.8995,399600.0],["1998-03-02",5.8816,5.9174,5.8098,5.8547,177200.0],["1998-03-03",5.8278,5.8636,5.8188,5.8636,19200.0],["1998-03-04",5.8636,5.8636,5.7919,5.8098,36400.0],["1998-03-05",5.8098,5.8098,5.7023,5.7202,34000.0],["1998-03-06",5.7381,5.774,5.7112,5.7292,64400.0],["1998-03-09",5.7471,5.774,5.7202,5.765,92400.0],["1998-03-10",5.765,5.774,5.7023,5.7023,54000.0],["1998-03-11",5.7202,6.303,5.7202,6.0609,875600.0],["1998-03-12",6.0788,6.1326,5.9892,5.9892,122000.0],["1998-03-13",5.9892,6.025,5.8816,5.8995,653600.0],["1998-03-16",5.9174,5.9354,5.8816,5.9264,88800.0],["1998-03-17",5.9264,6.1505,5.9174,6.1326,694000.0],["1998-03-18",6.1326,6.1506,6.043,6.0968,288000.0],["1998-03-19",6.0968,6.1326,6.025,6.025,155600.0],["1998-03-20",6.025,6.034,5.9802,5.9802,208400.0],["1998-03-23",5.9533,5.9533,5.8098,5.8098,75600.0],["1998-03-24",5.8457,5.9354,5.8457,5.9085,116400.0],["1998-03-25",5.9354,6.0968,5.9354,5.9892,160400.0],["1998-03-26",6.025,6.1147,6.025,6.1147,158000.0],["1998-03-27",6.1147,6.2043,6.1147,6.2043,251600.0],["1998-03-30",6.1774,6.303,6.1505,6.1864,26400.0],["1998-03-31",6.2043,6.2581,6.1685,6.1774,286400.0],["1998-04-01",6.1774,6.294,6.1505,6.2043,266400.0],["1998-04-02",6.2043,6.2043,6.0071,6.0609,46800.0],["1998-04-03",6.043,6.0788,5.9712,6.0071,218000.0],["1998-04-06",5.9892,5.9981,5.9623,5.9712,155200.0],["1998-04-07",5.9623,5.9892,5.9085,5.9264,111600.0],["1998-04-08",5.8905,5.8995,5.7292,5.7381,96400.0],["1998-04-09",5.7023,5.7023,5.4512,5.6843,219200.0],["1998-04-13",5.7112,5.7381,5.6933,5.7381,29600.0],["1998-04-14",5.7202,5.7919,5.7112,5.774,67200.0],["1998-04-15",5.7919,5.7919,5.6664,5.6664,79600.0],["1998-04-16",5.6843,5.7381,5.6395,5.6933,108800.0],["1998-04-17",5.6843,5.7202,5.6485,5.7202,30400.0],["1998-04-20",5.7023,5.7023,5.6664,5.7023,17200.0],["1998-04-21",5.6843,5.7292,5.6754,5.7292,26800.0],["1998-04-22",5.7292,5.774,5.7023,5.7381,30000.0],["1998-04-23",5.7381,5.7381,5.5857,5.5857,46800.0],["1998-04-24",5.5588,5.5588,5.4333,5.4333,70000.0],["1998-04-27",5.3795,5.3795,5.0926,5.2809,134400.0],["1998-04-28",5.3078,5.6305,5.2898,5.5947,80400.0],["1998-04-29",5.6305,5.765,5.6126,5.765,259600.0],["1998-04-30",5.765,6.2402,5.765,6.1864,164800.0],["1998-05-01",6.1864,6.1864,6.1326,6.1416,97600.0],["1998-05-04",6.1416,6.1416,6.0699,6.0968,122800.0],["1998-05-05",6.0968,6.0968,5.8995,5.9533,58000.0],["1998-05-06",5.9892,6.0968,5.9533,5.9892,38800.0],["1998-05-07",5.9892,6.0609,5.9892,6.0609,324400.0],["1998-05-08",6.043,6.1685,6.043,6.1685,182000.0],["1998-05-11",6.1685,6.2402,6.1685,6.1685,130400.0],["1998-05-12",6.1505,6.1595,6.1326,6.1595,252800.0],["1998-05-13",6.1416,6.1416,6.1147,6.1326,4400.0],["1998-05-14",6.1505,6.1864,6.1057,6.1864,19200.0],["1998-05-15",6.1685,6.1685,6.1236,6.1236,59600.0],["1998-05-18",6.1326,6.1326,6.0699,6.0699,20000.0],["1998-05-19",6.0699,6.0699,5.8547,5.8726,105200.0],["1998-05-20",5.8367,5.8367,5.4333,5.4871,106800.0],["1998-05-21",5.5229,5.6305,5.4512,5.5947,1781200.0],["1998-05-22",5.8816,5.9354,5.8636,5.9174,417600.0],["1998-05-26",5.9174,5.9533,5.8816,5.8905,214000.0],["1998-05-27",5.7023,5.8098,5.7023,5.8098,171600.0],["1998-05-28",5.8098,5.8816,5.7381,5.8726,57600.0],["1998-05-29",5.8726,5.9712,5.8726,5.8816,118400.0],["1998-06-01",5.9174,5.9264,5.8636,5.8816,18800.0],["1998-06-02",5.8816,5.8816,5.8098,5.8636,47600.0],["1998-06-03",5.8816,5.8816,5.8098,5.8457,54800.0],["1998-06-04",5.8457,5.8726,5.8457,5.8636,18800.0],["1998-06-05",5.8816,5.9533,5.8098,5.8457,36400.0],["1998-06-08",5.8816,5.9712,5.8636,5.9443,31200.0],["1998-06-09",5.9443,5.9802,5.9174,5.9712,51600.0],["1998-06-10",5.9892,5.9892,5.9533,5.9623,24400.0],["1998-06-11",5.9533,5.9623,5.8816,5.8905,41600.0],["1998-06-12",5.8816,5.8816,5.7292,5.783,27600.0],["1998-06-15",5.783,5.8457,5.7561,5.8188,61600.0],["1998-06-16",5.8457,5.8457,5.7023,5.7023,80800.0],["1998-06-17",5.7023,5.7202,5.6664,5.7023,88000.0],["1998-06-18",5.6843,5.6843,5.6485,5.6664,42000.0],["1998-06-19",5.6664,5.6664,5.6305,5.6395,27600.0],["1998-06-22",5.6305,5.6305,5.4512,5.505,47600.0],["1998-06-23",5.4871,5.5947,5.4871,5.5947,270800.0],["1998-06-24",5.6126,5.6843,5.6126,5.6843,18000.0],["1998-06-25",5.6843,5.9533,5.6843,5.9174,99200.0],["1998-06-26",5.9354,6.2223,5.9354,6.2043,121600.0],["1998-06-29",6.1864,6.4375,6.1864,6.4016,106400.0],["1998-06-30",6.4375,6.6347,6.3119,6.6347,196000.0],["1998-07-01",6.6526,6.7782,6.563,6.6257,99200.0],["1998-07-02",6.5988,6.6078,6.5092,6.5092,56000.0],["1998-07-06",6.4375,6.4554,6.4285,6.4375,62400.0],["1998-07-07",6.4733,6.5181,6.4464,6.4464,74800.0],["1998-07-08",6.4554,6.4554,6.4195,6.4195,59200.0],["1998-07-09",6.4375,6.6347,6.4375,6.6168,79200.0],["1998-07-10",6.6526,6.814,6.6526,6.7871,186400.0],["1998-07-13",6.823,6.8857,6.6885,6.6975,56000.0],["1998-07-14",6.6706,6.6795,6.563,6.6437,99200.0],["1998-07-15",6.6347,6.7333,6.6347,6.7333,42800.0],["1998-07-16",6.7602,6.7782,6.6885,6.7513,97200.0],["1998-07-17",6.7871,6.7961,6.7064,6.7423,79600.0],["1998-07-20",6.7423,6.7602,6.7244,6.7602,65600.0],["1998-07-21",6.7602,7.1727,6.7602,7.1637,352800.0],["1998-07-22",7.1727,7.594,7.1727,7.4237,588400.0],["1998-07-23",7.4327,7.4327,6.814,6.823,763200.0],["1998-07-24",6.814,6.814,6.2581,6.5361,782000.0],["1998-07-27",6.545,6.6168,5.2719,5.4512,2258800.0],["1998-07-28",5.4512,5.7023,4.6712,5.496,2321600.0],["1998-07-29",5.496,5.5229,4.9133,5.0388,900000.0],["1998-07-30",5.1015,5.3436,5.1015,5.3078,630800.0],["1998-07-31",5.2719,5.5229,5.236,5.3436,278400.0],["1998-08-03",5.3167,5.3885,5.2719,5.3347,462800.0],["1998-08-04",5.3616,5.3616,5.236,5.245,199200.0],["1998-08-05",5.2271,5.236,4.4112,4.6712,639600.0],["1998-08-06",4.6443,4.9491,4.6443,4.9222,317200.0],["1998-08-07",4.9581,5.3347,4.9581,5.3257,139600.0],["1998-08-10",5.3347,5.3347,5.1284,5.1643,131600.0],["1998-08-11",5.0746,5.0746,4.7339,4.9312,254400.0],["1998-08-12",4.9491,5.1195,4.9491,5.1195,115200.0],["1998-08-13",5.1195,5.2091,5.1195,5.1464,80400.0],["1998-08-14",5.1464,5.1553,4.994,5.0209,84400.0],["1998-08-17",5.0567,5.0567,5.0209,5.0298,32000.0],["1998-08-18",5.0119,5.1015,4.9312,5.0747,402800.0],["1998-08-19",5.1105,5.2002,5.1105,5.1374,212000.0],["1998-08-20",5.1195,5.1195,5.0567,5.0567,15200.0],["1998-08-21",5.0298,5.0298,4.7071,4.734,88800.0],["1998-08-24",4.7339,4.7339,4.6712,4.7071,542400.0],["1998-08-25",4.6712,4.725,4.6353,4.6353,75200.0],["1998-08-26",4.5995,4.5995,4.1601,4.2319,432800.0],["1998-08-27",4.2319,4.2319,3.8284,4.2319,551200.0],["1998-08-28",4.2139,4.3753,4.1781,4.3036,211200.0],["1998-08-31",4.3395,4.5098,4.3395,4.4829,157200.0],["1998-09-01",4.447,4.6353,4.4022,4.6084,307200.0],["1998-09-02",4.6264,4.8505,4.6264,4.7788,77600.0],["1998-09-03",4.7429,4.7429,4.6802,4.716,102400.0],["1998-09-04",4.725,4.725,4.5546,4.5636,30800.0],["1998-09-08",4.5995,5.0209,4.5995,4.9402,301200.0],["1998-09-09",4.9671,4.9671,4.8146,4.9671,110000.0],["1998-09-10",4.8953,4.9043,4.6264,4.725,116800.0],["1998-09-11",4.725,4.725,4.5188,4.6533,150800.0],["1998-09-14",4.6533,4.6533,4.1063,4.2767,362800.0],["1998-09-15",4.2139,4.2139,4.0257,4.0346,282000.0],["1998-09-16",3.9988,3.9988,3.676,3.6849,317200.0],["1998-09-17",3.5863,3.5863,3.1829,3.5056,535200.0],["1998-09-18",3.5146,4.1063,3.5146,3.9808,591200.0],["1998-09-21",3.945,3.945,3.7118,3.7746,244000.0],["1998-09-22",3.8105,4.0705,3.4339,4.0436,306400.0],["1998-09-23",4.0525,4.6353,4.0077,4.6174,586400.0],["1998-09-24",4.6533,4.9491,4.6533,4.7698,257600.0],["1998-09-25",4.5546,4.716,4.2677,4.5277,262800.0],["1998-09-28",4.5277,4.5367,4.3036,4.3215,215200.0],["1998-09-29",4.3215,4.3664,4.2857,4.3574,379200.0],["1998-09-30",4.3395,4.6084,4.3036,4.5815,280400.0],["1998-10-01",4.5815,4.5815,4.4829,4.4919,47200.0],["1998-10-02",4.456,4.456,4.2767,4.2946,354000.0],["1998-10-05",4.2588,4.2588,3.7836,3.945,136000.0],["1998-10-06",3.9808,3.9988,3.5325,3.7029,211600.0],["1998-10-07",3.6939,3.7298,3.6222,3.7118,62800.0],["1998-10-08",3.5863,3.5863,3.1022,3.5863,382800.0],["1998-10-09",3.5505,3.7298,3.5505,3.7029,160800.0],["1998-10-12",3.7387,3.7836,3.7298,3.7387,338800.0],["1998-10-13",3.7298,3.7387,3.7118,3.7298,70400.0],["1998-10-14",3.7477,3.7477,3.6939,3.7029,107200.0],["1998-10-15",3.7029,3.7656,3.7029,3.7656,125600.0],["1998-10-16",3.7656,4.0525,3.7656,4.0167,514800.0],["1998-10-19",3.9988,4.3036,3.9988,4.1332,635600.0],["1998-10-20",4.1512,4.447,4.1512,4.3664,144400.0],["1998-10-21",4.4022,4.4022,4.1422,4.205,76800.0],["1998-10-22",4.2408,4.2857,4.187,4.187,32800.0],["1998-10-23",4.1691,4.6443,4.1691,4.4919,101600.0],["1998-10-26",4.456,4.7877,4.456,4.7071,296000.0],["1998-10-27",4.7339,4.985,4.7339,4.8774,139200.0],["1998-10-28",4.8415,4.8415,4.5008,4.734,185600.0],["1998-10-29",4.6981,4.8953,4.6622,4.8684,129200.0],["1998-10-30",4.8595,4.8595,4.6981,4.7071,34800.0],["1998-11-02",4.734,4.985,4.734,4.8505,224400.0],["1998-11-03",4.8684,4.9222,4.5905,4.5905,358000.0],["1998-11-04",4.5995,4.5995,4.4829,4.5546,136400.0],["1998-11-05",4.5546,4.6622,4.5367,4.5905,279600.0],["1998-11-06",4.5726,4.6264,4.5726,4.5905,146800.0],["1998-11-09",4.5905,4.5905,4.4022,4.4381,175200.0],["1998-11-10",4.4022,4.4112,4.3305,4.3305,28000.0],["1998-11-11",4.3305,4.3305,4.2498,4.2588,47600.0],["1998-11-12",4.2408,4.3036,4.1691,4.1691,295200.0],["1998-11-13",4.205,4.3395,3.9629,3.9629,88400.0],["1998-11-16",3.9898,4.2767,3.9898,4.0615,132800.0],["1998-11-17",4.0257,4.0257,3.927,3.936,58000.0],["1998-11-18",3.936,3.945,3.8194,3.8912,244400.0],["1998-11-19",3.8732,3.8822,3.8643,3.8822,21600.0],["1998-11-20",3.8463,3.8553,3.6491,3.6581,109200.0],["1998-11-23",3.676,3.927,3.676,3.8553,1019200.0],["1998-11-24",3.8732,3.9988,3.8732,3.9001,218000.0],["1998-11-25",3.8732,3.9181,3.8732,3.9001,192800.0],["1998-11-27",3.8822,3.945,3.8822,3.945,4800.0],["1998-11-30",3.936,3.945,3.8105,3.8822,154400.0],["1998-12-01",3.9001,4.0794,3.9001,4.0167,121600.0],["1998-12-02",3.9808,4.1153,3.9808,4.0884,191600.0],["1998-12-03",4.0884,4.0884,3.8194,3.8284,252000.0],["1998-12-04",3.8194,3.9091,3.8194,3.8194,458000.0],["1998-12-07",3.8374,3.8732,3.7746,3.7746,27200.0],["1998-12-08",3.7656,3.7656,3.7208,3.7208,171600.0],["1998-12-09",3.685,3.7836,3.685,3.7298,556000.0],["1998-12-10",3.7298,3.7298,3.5953,3.6222,38400.0],["1998-12-11",3.6043,3.6043,3.5236,3.5236,87600.0],["1998-12-14",3.5236,3.7118,3.5236,3.6939,138800.0],["1998-12-15",3.7298,3.7477,3.6939,3.7477,157600.0],["1998-12-16",3.7656,4.0436,3.7656,4.0077,478400.0],["1998-12-17",4.0077,4.0077,3.7118,3.7118,188000.0],["1998-12-18",3.7208,3.8732,3.5953,3.8463,321600.0],["1998-12-21",3.8015,3.8374,3.676,3.7118,914800.0],["1998-12-22",3.7208,3.7208,3.6312,3.7029,113200.0],["1998-12-23",3.685,3.6939,3.4518,3.5863,104000.0],["1998-12-24",3.5863,3.5863,3.3711,3.5056,126000.0],["1998-12-28",3.4787,3.5415,3.2725,3.5415,449600.0],["1998-12-29",3.5415,3.8463,3.5056,3.7567,1320000.0],["1998-12-30",3.7746,3.8105,3.7567,3.7656,1044800.0],["1998-12-31",3.7656,3.8015,3.5863,3.5863,308000.0],["1999-01-04",3.6132,3.7387,3.5505,3.5774,144800.0],["1999-01-05",3.6132,3.676,3.5953,3.667,14800.0],["1999-01-06",3.676,4.0167,3.676,3.9001,582800.0],["1999-01-07",3.8822,4.0346,3.8732,4.0257,302400.0],["1999-01-08",4.0346,4.3036,4.0346,4.1422,354400.0],["1999-01-11",4.1781,4.2588,4.1601,4.187,137600.0],["1999-01-12",4.1691,4.196,4.0884,4.1781,378800.0],["1999-01-13",4.1422,4.1422,4.0346,4.0884,228800.0],["1999-01-14",4.1153,4.1601,4.1153,4.1422,209600.0],["1999-01-15",4.1691,4.3036,4.1691,4.2588,103600.0],["1999-01-19",4.1601,4.5008,4.1601,4.4919,279600.0],["1999-01-20",4.4919,4.9491,4.4919,4.8057,1315600.0],["1999-01-21",4.8057,4.8057,4.6264,4.7608,158400.0],["1999-01-22",4.7608,4.7608,4.447,4.6981,473600.0],["1999-01-25",4.6622,4.6622,4.4022,4.5188,180800.0],["1999-01-26",4.5457,4.5815,4.4919,4.5188,47600.0],["1999-01-27",4.5188,4.5188,4.3753,4.4829,218400.0],["1999-01-28",2.1518,2.2952,2.0801,2.2773,17205200.0],["1999-01-29",2.2952,2.4028,2.2235,2.2235,6741600.0],["1999-02-01",2.3132,2.367,2.2773,2.3401,1568400.0],["1999-02-02",2.358,2.3759,2.3221,2.3759,814400.0],["1999-02-03",2.3759,2.4746,2.358,2.4566,964000.0],["1999-02-04",2.4566,2.5373,2.4297,2.5015,469200.0],["1999-02-05",2.4835,2.4925,2.3311,2.3759,474000.0],["1999-02-08",2.349,2.349,2.1518,2.1608,1482800.0],["1999-02-09",2.1608,2.1608,1.9277,1.9366,1215600.0],["1999-02-10",1.9366,2.1428,1.7394,2.0801,3180000.0],["1999-02-11",2.098,2.1877,2.0442,2.1697,814800.0],["1999-02-12",2.1608,2.1608,2.0532,2.0621,272000.0],["1999-02-16",2.0801,2.098,2.0621,2.0801,231200.0],["1999-02-17",2.089,2.1697,2.0801,2.1518,194000.0],["1999-02-18",2.1518,2.1877,2.1339,2.1787,333600.0],["1999-02-19",2.1787,2.1877,2.1518,2.1608,206400.0],["1999-02-22",2.1518,2.1518,2.1159,2.1339,239600.0],["1999-02-23",2.1428,2.1428,2.098,2.1249,47200.0],["1999-02-24",2.1428,2.1697,1.9366,2.0083,1264000.0],["1999-02-25",2.0083,2.0263,1.9814,1.9904,225200.0],["1999-02-26",1.9904,2.0083,1.9456,1.9635,87200.0],["1999-03-01",1.9635,1.9994,1.9187,1.9814,248000.0],["1999-03-02",1.9725,2.0442,1.9545,1.9994,924000.0],["1999-03-03",2.0083,2.0263,1.9994,1.9994,176000.0],["1999-03-04",1.8918,1.9277,1.829,1.9097,500400.0],["1999-03-05",1.9277,2.0083,1.9277,1.9635,259200.0],["1999-03-08",1.9635,2.0083,1.9456,1.9904,488400.0],["1999-03-09",1.9904,2.0083,1.9456,1.9456,439600.0],["1999-03-10",1.9725,2.098,1.9545,2.098,822800.0],["1999-03-11",2.089,2.1249,2.0801,2.089,756800.0],["1999-03-12",2.0532,2.0621,2.0173,2.0263,334000.0],["1999-03-15",2.0442,2.0442,1.9635,1.9635,460000.0],["1999-03-16",1.9635,1.9635,1.9097,1.9187,970800.0],["1999-03-17",1.9277,1.9635,1.8828,1.9008,374000.0],["1999-03-18",1.9097,2.0083,1.9008,1.9545,668400.0],["1999-03-19",1.9635,1.9635,1.8918,1.8918,245200.0],["1999-03-22",1.8739,1.9008,1.847,1.8918,464800.0],["1999-03-23",1.8828,1.8918,1.8559,1.8649,306800.0],["1999-03-24",1.8828,1.9008,1.8021,1.8021,102400.0],["1999-03-25",1.8021,1.8559,1.7932,1.838,1970800.0],["1999-03-26",1.829,2.0801,1.8111,2.0263,650800.0],["1999-03-29",2.0263,2.0801,1.9725,2.0532,202400.0],["1999-03-30",2.0621,2.0621,1.9097,1.9097,238400.0],["1999-03-31",1.9008,1.9187,1.8559,1.8649,277200.0],["1999-04-01",1.8649,1.8828,1.8559,1.8649,194400.0],["1999-04-05",1.8649,1.8918,1.8649,1.8828,125600.0],["1999-04-06",1.8649,1.8828,1.829,1.829,318400.0],["1999-04-07",1.829,1.829,1.7483,1.7483,110400.0],["1999-04-08",1.7483,1.7483,1.5959,1.6856,2542400.0],["1999-04-09",1.6766,1.7035,1.6228,1.6945,435200.0],["1999-04-12",1.7035,1.7214,1.7035,1.7214,397200.0],["1999-04-13",1.7214,1.847,1.6497,1.8111,236400.0],["1999-04-14",1.829,1.9994,1.829,1.9366,306800.0],["1999-04-15",1.9187,1.9187,1.847,1.8559,147600.0],["1999-04-16",1.8559,1.8739,1.8111,1.829,68000.0],["1999-04-19",1.847,1.8649,1.7842,1.7932,118000.0],["1999-04-20",1.7932,1.829,1.7932,1.8201,100800.0],["1999-04-21",1.8201,1.8559,1.8021,1.8111,107600.0],["1999-04-22",1.8111,1.8111,1.7663,1.7932,205600.0],["1999-04-23",1.7932,1.8201,1.7752,1.8201,135600.0],["1999-04-26",1.8201,1.8918,1.8201,1.8828,93600.0],["1999-04-27",1.8828,1.9994,1.8828,1.9725,702400.0],["1999-04-28",1.9725,2.5642,1.9545,2.2952,1623200.0],["1999-04-29",2.349,2.4028,2.2952,2.2952,335600.0],["1999-04-30",2.3132,2.3401,2.2952,2.3042,135600.0],["1999-05-03",2.2952,2.2952,2.1877,2.1966,63600.0],["1999-05-04",2.2056,2.2146,2.098,2.098,84400.0],["1999-05-05",2.107,2.107,2.0173,2.0442,121200.0],["1999-05-06",2.0173,2.1249,1.9994,2.098,149200.0],["1999-05-07",2.098,2.2684,2.098,2.2594,750800.0],["1999-05-10",2.2952,2.4118,2.2684,2.4028,395200.0],["1999-05-11",2.4297,2.4746,2.3042,2.3221,395600.0],["1999-05-12",2.3042,2.3042,2.2415,2.2594,156400.0],["1999-05-13",2.2504,2.2504,2.1877,2.2056,324800.0],["1999-05-14",2.1877,2.2146,2.1339,2.2146,246800.0],["1999-05-17",2.2325,2.2415,2.1787,2.2415,104800.0],["1999-05-18",2.2415,2.2594,2.2056,2.2146,185200.0],["1999-05-19",2.2146,2.2235,2.2056,2.2146,27200.0],["1999-05-20",2.2056,2.2235,2.1608,2.1966,80000.0],["1999-05-21",2.2146,2.2146,2.1428,2.1518,189200.0],["1999-05-24",2.1608,2.1608,2.0621,2.089,776400.0],["1999-05-25",2.098,2.1159,2.0532,2.107,200000.0],["1999-05-26",2.1159,2.1339,2.089,2.1249,106400.0],["1999-05-27",2.1518,2.2594,2.1339,2.2415,731200.0],["1999-05-28",2.2325,2.3132,2.2235,2.2952,466400.0],["1999-06-01",2.3132,2.367,2.3132,2.3401,249600.0],["1999-06-02",2.3311,2.367,2.2235,2.2235,108400.0],["1999-06-03",2.2056,2.2056,2.1518,2.1608,73600.0],["1999-06-04",2.1518,2.2146,2.1518,2.2146,190400.0],["1999-06-07",2.2056,2.4835,2.2056,2.4835,1170800.0],["1999-06-08",2.4746,2.5015,2.3132,2.3132,202400.0],["1999-06-09",2.349,2.4028,2.2818,2.4028,202000.0],["1999-06-10",2.3939,2.4028,2.3221,2.3401,162400.0],["1999-06-11",2.3221,2.358,2.3221,2.349,64400.0],["1999-06-14",2.3759,2.3849,2.3132,2.3132,81600.0],["1999-06-15",2.2952,2.3311,2.2773,2.3311,97200.0],["1999-06-16",2.3221,2.349,2.3221,2.3401,97200.0],["1999-06-17",2.3132,2.3221,2.2594,2.2773,76800.0],["1999-06-18",2.2952,2.2952,2.2504,2.2504,88000.0],["1999-06-21",2.2504,2.2504,2.2146,2.2235,92800.0],["1999-06-22",2.2056,2.2146,2.1787,2.1877,32400.0],["1999-06-23",2.2056,2.2594,2.1697,2.2594,290800.0],["1999-06-24",2.2773,2.2773,2.1966,2.2325,318400.0],["1999-06-25",2.2146,2.2325,2.1966,2.2146,276000.0],["1999-06-28",2.2146,2.2415,2.2056,2.2056,400800.0],["1999-06-29",2.1877,2.1877,2.098,2.098,130800.0],["1999-06-30",2.1697,2.2952,2.1697,2.2952,486000.0],["1999-07-01",2.3042,2.3042,2.2504,2.2773,244000.0],["1999-07-02",2.2863,2.2863,2.2235,2.2863,1150000.0],["1999-07-06",2.2863,2.4118,2.2863,2.3939,335600.0],["1999-07-07",2.3759,2.3939,2.358,2.3759,544800.0],["1999-07-08",2.358,2.358,2.3221,2.3221,126000.0],["1999-07-09",2.3042,2.4028,2.2952,2.4028,109600.0],["1999-07-12",2.4028,2.4028,2.367,2.4028,166800.0],["1999-07-13",2.3849,2.4656,2.3849,2.4566,172400.0],["1999-07-14",2.4566,2.4656,2.4477,2.4477,136800.0],["1999-07-15",2.4835,2.4835,2.3849,2.4297,150400.0],["1999-07-16",2.4208,2.4656,2.4118,2.4656,184400.0],["1999-07-19",2.4477,2.4477,2.3939,2.4028,106800.0],["1999-07-20",2.3849,2.3939,2.3221,2.3311,82000.0],["1999-07-21",2.3401,2.3849,2.3401,2.367,128800.0],["1999-07-22",2.3849,2.3849,2.349,2.367,186000.0],["1999-07-23",2.349,2.349,2.3132,2.3311,40000.0],["1999-07-26",2.3221,2.3311,2.3042,2.3132,155200.0],["1999-07-27",2.3042,2.349,2.2863,2.2952,85200.0],["1999-07-28",2.2952,2.2952,2.2863,2.2952,71200.0],["1999-07-29",2.2863,2.2863,2.2773,2.2773,22000.0],["1999-07-30",2.2773,2.2863,2.2415,2.2594,35600.0],["1999-08-02",2.2415,2.2594,2.2415,2.2594,66400.0],["1999-08-03",2.2594,2.3401,2.2415,2.3221,227600.0],["1999-08-04",2.3042,2.3401,2.2952,2.2952,197600.0],["1999-08-05",2.2773,2.2863,2.2325,2.2773,85200.0],["1999-08-06",2.2773,2.2773,2.2235,2.2415,85200.0],["1999-08-09",2.2415,2.2504,2.2235,2.2235,31200.0],["1999-08-10",2.2235,2.2235,2.1608,2.1787,66800.0],["1999-08-11",2.1787,2.1787,2.1518,2.1787,104000.0],["1999-08-12",2.1697,2.1787,2.1697,2.1697,77600.0],["1999-08-13",2.1877,2.3042,2.1428,2.3042,170800.0],["1999-08-16",2.2863,2.3132,2.2594,2.2684,53200.0],["1999-08-17",2.2952,2.3849,2.2773,2.3759,126000.0],["1999-08-18",2.349,2.367,2.3311,2.358,220400.0],["1999-08-19",2.358,2.358,2.3132,2.3221,26400.0],["1999-08-20",2.3401,2.3401,2.2863,2.2863,28000.0],["1999-08-23",2.2863,2.3759,2.2863,2.3759,179600.0],["1999-08-24",2.367,2.4208,2.3311,2.4208,157600.0],["1999-08-25",2.4297,2.4387,2.3759,2.4297,266000.0],["1999-08-26",2.4208,2.4208,2.3759,2.3759,30400.0],["1999-08-27",2.3849,2.3849,2.358,2.3759,28400.0],["1999-08-30",2.358,2.358,2.2863,2.3042,48000.0],["1999-08-31",2.3132,2.3132,2.2504,2.2684,158400.0],["1999-09-01",2.2684,2.2684,2.2235,2.2325,149200.0],["1999-09-02",2.2235,2.2325,2.2235,2.2235,93600.0],["1999-09-03",2.2235,2.2952,2.2235,2.2863,92000.0],["1999-09-07",2.2952,2.3042,2.2415,2.2773,292000.0],["1999-09-08",2.2863,2.3132,2.2684,2.3132,62800.0],["1999-09-09",2.2952,2.2952,2.2684,2.2863,46400.0],["1999-09-10",2.2952,2.2952,2.2594,2.2594,23600.0],["1999-09-13",2.2415,2.2415,2.2235,2.2415,126000.0],["1999-09-14",2.2235,2.2235,2.1877,2.1877,80400.0],["1999-09-15",2.1877,2.1877,2.1608,2.1697,34800.0],["1999-09-16",2.1518,2.1518,2.0532,2.098,227600.0],["1999-09-17",2.089,2.1159,2.089,2.098,50000.0],["1999-09-20",2.1159,2.1249,2.098,2.107,40800.0],["1999-09-21",2.0801,2.0801,2.0801,2.0801,25200.0],["1999-09-22",2.0801,2.0801,2.0801,2.0801,95600.0],["1999-09-23",2.0801,2.098,2.0801,2.089,22400.0],["1999-09-24",2.098,2.1518,2.098,2.1518,103200.0],["1999-09-27",2.1339,2.1339,2.1159,2.1339,39600.0],["1999-09-28",2.1518,2.1787,2.1339,2.1608,78400.0],["1999-09-29",2.1608,2.1608,2.1608,2.1608,10400.0],["1999-09-30",2.2952,2.2952,2.2684,2.2863,144400.0],["1999-10-01",2.2773,2.2773,2.2235,2.2235,53600.0],["1999-10-04",2.2235,2.2235,2.1518,2.1518,33600.0],["1999-10-05",2.1518,2.1518,2.107,2.1249,99600.0],["1999-10-06",2.1249,2.1339,2.1159,2.1249,98000.0],["1999-10-07",2.107,2.1159,2.107,2.1159,62800.0],["1999-10-08",2.1518,2.1518,2.1159,2.1249,27600.0],["1999-10-11",2.1159,2.1877,2.0801,2.1877,100000.0],["1999-10-12",2.1697,2.1877,2.107,2.1249,349200.0],["1999-10-13",2.107,2.1697,2.107,2.1518,58400.0],["1999-10-14",2.1428,2.2235,2.1339,2.2146,69200.0],["1999-10-15",2.2146,2.2146,2.1697,2.1787,50800.0],["1999-10-18",2.1966,2.1966,2.1518,2.1518,15200.0],["1999-10-19",2.1518,2.1608,2.1159,2.1159,22800.0],["1999-10-20",2.107,2.107,2.107,2.107,3600.0],["1999-10-21",2.107,2.1697,2.089,2.1697,28400.0],["1999-10-22",2.1697,2.1697,2.1159,2.1159,34400.0],["1999-10-25",2.098,2.098,2.0801,2.089,8800.0],["1999-10-26",2.089,2.089,2.0621,2.0801,53200.0],["1999-10-27",2.0801,2.1877,2.0801,2.1877,57200.0],["1999-10-28",2.1877,2.1877,2.1787,2.1877,26400.0],["1999-10-29",2.1518,2.1697,2.1428,2.1518,75200.0],["1999-11-01",2.1697,2.1966,2.1697,2.1877,47600.0],["1999-11-02",2.2056,2.2594,2.2056,2.2594,264000.0],["1999-11-03",2.2952,2.367,2.2773,2.358,793600.0],["1999-11-04",2.4118,2.4118,2.3401,2.349,305200.0],["1999-11-05",2.349,2.367,2.3401,2.358,284800.0],["1999-11-08",2.349,2.349,2.3311,2.3401,75600.0],["1999-11-09",2.3311,2.3401,2.3221,2.3311,178400.0],["1999-11-10",2.3311,2.3401,2.3221,2.3401,161600.0],["1999-11-11",2.3311,2.3401,2.2863,2.2952,82400.0],["1999-11-12",2.2952,2.367,2.2952,2.3401,483200.0],["1999-11-15",2.3311,2.3311,2.3221,2.3311,94400.0],["1999-11-16",2.3221,2.3401,2.3221,2.3401,228400.0],["1999-11-17",2.3311,2.3401,2.3132,2.3401,148000.0],["1999-11-18",2.3401,2.358,2.3221,2.3221,153600.0],["1999-11-19",2.3221,2.4746,2.3221,2.4656,252000.0],["1999-11-22",2.4566,2.5104,2.4477,2.4925,240800.0],["1999-11-23",2.4835,2.5104,2.4746,2.5015,164000.0],["1999-11-24",2.4925,2.4925,2.4656,2.4746,67600.0],["1999-11-26",2.4746,2.4746,2.4656,2.4746,39600.0],["1999-11-29",2.4566,2.4566,2.4387,2.4387,70000.0],["1999-11-30",2.4208,2.4297,2.4028,2.4028,57200.0],["1999-12-01",2.3849,2.4118,2.3401,2.358,40000.0],["1999-12-02",2.349,2.349,2.1518,2.2415,596800.0],["1999-12-03",2.2504,2.2863,2.2415,2.2594,199200.0],["1999-12-06",2.2594,2.2863,2.2415,2.2594,68000.0],["1999-12-07",2.2594,2.3132,2.2594,2.3132,168400.0],["1999-12-08",2.3221,2.8332,2.3221,2.8332,1380400.0],["1999-12-09",2.8691,3.0663,2.8422,3.0484,538400.0],["1999-12-10",3.0125,3.138,2.9139,3.0215,559200.0],["1999-12-13",3.0125,3.1649,2.9587,3.1201,241200.0],["1999-12-14",3.1022,3.2277,3.0932,3.0932,354000.0],["1999-12-15",3.0842,3.1918,3.0842,3.1291,212400.0],["1999-12-16",3.156,3.2636,3.156,3.2277,234000.0],["1999-12-17",3.2277,3.3353,3.2277,3.2815,251600.0],["1999-12-20",3.2456,3.2994,3.2008,3.2994,172800.0],["1999-12-21",3.2815,3.3622,3.2815,3.3174,79200.0],["1999-12-22",3.3174,3.6222,3.3174,3.5953,333200.0],["1999-12-23",3.5953,3.936,3.5953,3.7746,724400.0],["1999-12-27",3.8105,4.196,3.8105,4.1601,546000.0],["1999-12-28",4.1691,4.4112,4.1691,4.2588,482000.0],["1999-12-29",4.2408,4.2677,4.0525,4.2319,184800.0],["1999-12-30",4.2139,4.3753,4.2139,4.3305,192400.0],["1999-12-31",4.3484,4.4112,4.3305,4.3395,52000.0],["2000-01-03",4.3753,4.447,4.3036,4.3395,357600.0],["2000-01-04",4.2857,4.2857,4.0884,4.196,388800.0],["2000-01-05",4.2139,4.2139,3.8732,3.9001,239200.0],["2000-01-06",3.8732,3.8732,3.1918,3.2187,606000.0],["2000-01-07",3.2187,3.3353,2.9767,3.1918,348800.0],["2000-01-10",3.2098,3.4429,3.2098,3.407,509600.0],["2000-01-11",3.4429,3.6222,3.407,3.6222,146000.0],["2000-01-12",3.6401,3.7836,3.4608,3.5146,310800.0],["2000-01-13",3.4787,3.5146,3.4429,3.4608,248400.0],["2000-01-14",3.4518,3.7118,3.4518,3.6939,234800.0],["2000-01-18",3.6581,3.6581,3.2994,3.3532,473200.0],["2000-01-19",3.3622,3.3622,3.2815,3.3084,291200.0],["2000-01-20",3.3084,3.4967,3.2815,3.4608,295200.0],["2000-01-21",3.4967,3.5863,3.4787,3.5863,268000.0],["2000-01-24",3.6222,3.6849,3.6222,3.667,185200.0],["2000-01-25",3.667,3.7836,3.6581,3.7656,462400.0],["2000-01-26",3.7656,4.0884,3.7656,4.0705,978400.0],["2000-01-27",4.1243,4.3215,3.927,3.9808,1046400.0],["2000-01-28",3.9629,3.9629,3.6581,3.7298,320400.0],["2000-01-31",3.7298,3.7925,3.6491,3.7656,204800.0],["2000-02-01",3.7477,3.7477,3.5863,3.6222,157200.0],["2000-02-02",3.6043,3.6222,3.5146,3.5863,226000.0],["2000-02-03",3.5863,3.7387,3.5774,3.7298,294800.0],["2000-02-04",3.7118,3.7208,3.5863,3.6312,134000.0],["2000-02-07",3.6312,3.6312,3.5505,3.5863,120400.0],["2000-02-08",3.6222,3.6401,3.4608,3.4608,129200.0],["2000-02-09",3.4249,3.5325,3.3532,3.4518,220800.0],["2000-02-10",3.4518,3.4608,3.3801,3.4339,111200.0],["2000-02-11",3.4429,3.4429,3.3174,3.3622,165200.0],["2000-02-14",3.3622,3.407,3.2636,3.407,236000.0],["2000-02-15",3.4608,4.1512,3.407,3.9808,988800.0],["2000-02-16",3.9808,4.187,3.9539,4.0884,717200.0],["2000-02-17",4.0974,4.2767,4.0257,4.196,440400.0],["2000-02-18",4.2139,4.2229,3.9988,4.0077,250800.0],["2000-02-22",3.9719,4.3036,3.945,4.2857,319600.0],["2000-02-23",4.3036,4.3932,4.2319,4.2767,281200.0],["2000-02-24",4.2946,4.5008,4.2498,4.3664,223600.0],["2000-02-25",4.3664,4.3664,4.2498,4.2498,107200.0],["2000-02-28",4.2319,5.0119,4.2229,4.9133,553200.0],["2000-02-29",4.9491,6.025,4.8057,5.9174,2211600.0],["2000-03-01",5.8995,6.0071,5.4691,5.774,1053200.0],["2000-03-02",5.774,6.1326,5.7202,6.0071,862400.0],["2000-03-03",5.9174,5.9174,5.5947,5.6036,369200.0],["2000-03-06",5.5229,5.8457,5.4153,5.5319,616000.0],["2000-03-07",5.496,5.514,5.3974,5.514,81600.0],["2000-03-08",5.505,5.7292,5.505,5.6843,347600.0],["2000-03-09",5.7202,5.7202,5.6036,5.6485,342800.0],["2000-03-10",5.6485,5.9712,5.5857,5.9712,325200.0],["2000-03-13",5.9712,6.025,5.8457,5.9443,162000.0],["2000-03-14",5.9443,5.9443,5.5498,5.7561,201600.0],["2000-03-15",5.774,5.774,5.5319,5.5588,80400.0],["2000-03-16",5.5678,5.7202,5.5409,5.6754,117200.0],["2000-03-17",5.6395,5.6395,5.3347,5.3974,175600.0],["2000-03-20",5.3705,5.3795,5.236,5.2719,88400.0],["2000-03-21",5.2629,5.2629,4.9491,5.1553,285200.0],["2000-03-22",5.1733,5.3616,5.1195,5.2271,235600.0],["2000-03-23",5.245,5.245,5.1643,5.2181,161200.0],["2000-03-24",5.2091,5.3436,5.1105,5.1374,198400.0],["2000-03-27",5.0209,5.1464,4.994,5.1464,131600.0],["2000-03-28",5.3436,5.5229,5.3436,5.4512,362400.0],["2000-03-29",5.4333,5.6485,5.4243,5.5409,386800.0],["2000-03-30",5.5498,5.6126,5.514,5.5498,72800.0],["2000-03-31",5.5498,5.7023,5.505,5.6305,354000.0],["2000-04-03",5.5947,5.8636,5.5947,5.8367,153600.0],["2000-04-04",5.8547,5.8547,5.1643,5.254,381600.0],["2000-04-05",5.236,5.5229,5.236,5.3795,614000.0],["2000-04-06",5.3795,5.4333,5.236,5.245,517200.0],["2000-04-07",5.2719,5.3705,5.2719,5.3078,44800.0],["2000-04-10",5.2898,5.4512,5.2271,5.245,171200.0],["2000-04-11",5.236,5.7381,5.1643,5.4512,390400.0],["2000-04-12",5.4691,5.8009,5.4691,5.774,595600.0],["2000-04-13",5.9354,6.3926,5.9174,6.303,2016000.0],["2000-04-14",6.303,6.303,5.5319,5.7292,654400.0],["2000-04-17",5.6574,5.7112,4.8953,5.0747,805200.0],["2000-04-18",5.1105,5.6126,5.1105,5.5947,1189200.0],["2000-04-19",5.5947,5.5947,4.9491,5.4512,1022400.0],["2000-04-20",5.3078,5.5947,5.3078,5.5073,1471600.0],["2000-04-24",5.4154,5.7202,5.236,5.6485,552800.0],["2000-04-25",5.6843,5.8367,5.6664,5.765,523600.0],["2000-04-26",5.7561,5.765,5.7023,5.7471,222000.0],["2000-04-27",5.7202,5.7919,5.6574,5.7202,412800.0],["2000-04-28",5.7292,5.8098,5.7292,5.774,552800.0],["2000-05-01",5.8457,6.7064,5.8457,6.6706,1506800.0],["2000-05-02",6.6885,6.8678,6.563,6.7333,523200.0],["2000-05-03",6.7333,6.9126,6.6347,6.6706,731200.0],["2000-05-04",6.6616,7.1278,6.6526,7.0292,557200.0],["2000-05-05",7.0113,7.1816,6.9754,7.1727,533200.0],["2000-05-08",7.1816,7.5313,7.1458,7.5313,684000.0],["2000-05-09",7.4237,7.7465,7.4058,7.603,829200.0],["2000-05-10",7.6209,7.6568,7.5223,7.5313,442000.0],["2000-05-11",7.5671,7.6568,7.5313,7.6568,685600.0],["2000-05-12",7.6747,7.8272,7.6747,7.7375,581600.0],["2000-05-15",7.7375,7.8003,7.6747,7.7106,348400.0],["2000-05-16",7.7106,7.7106,7.3878,7.4506,410400.0],["2000-05-17",7.3789,7.3789,6.8319,6.9216,869600.0],["2000-05-18",6.8857,6.8857,6.4823,6.6257,578000.0],["2000-05-19",6.563,6.6526,6.4375,6.6168,490800.0],["2000-05-22",6.6347,6.7423,6.2223,6.3568,366400.0],["2000-05-23",6.3299,6.3388,6.025,6.2043,300000.0],["2000-05-24",6.2402,6.4554,6.2312,6.4285,256800.0],["2000-05-25",6.4285,6.7782,6.4285,6.6616,270800.0],["2000-05-26",6.6706,6.823,6.6168,6.823,317200.0],["2000-05-30",6.823,7.0651,6.7871,7.0113,312400.0],["2000-05-31",7.0202,7.4954,7.0202,7.4506,564400.0],["2000-06-01",7.4865,7.7285,7.4865,7.603,538800.0],["2000-06-02",7.612,7.7106,7.5851,7.7106,817200.0],["2000-06-05",7.7465,8.3023,7.7285,8.1948,1182000.0],["2000-06-06",8.1948,8.3472,8.1948,8.2665,440400.0],["2000-06-07",8.2665,8.4548,8.0065,8.0154,316800.0],["2000-06-08",8.0334,8.4637,7.9975,8.3741,460800.0],["2000-06-09",8.4099,8.9479,8.4099,8.7506,732800.0],["2000-06-12",8.8224,9.1272,8.8224,8.912,876800.0],["2000-06-13",8.8941,8.9658,8.5175,8.6699,743600.0],["2000-06-14",8.6341,8.643,8.2306,8.3292,723200.0],["2000-06-15",8.3292,8.4996,8.1589,8.4458,432800.0],["2000-06-16",8.4099,9.0913,8.1589,9.0465,1023200.0],["2000-06-19",9.0106,9.5307,8.9389,9.181,819600.0],["2000-06-20",9.2169,9.3155,9.0286,9.1093,980400.0],["2000-06-21",9.0734,9.0734,8.8403,9.0017,581600.0],["2000-06-22",9.0196,9.0196,8.8044,8.8224,187200.0],["2000-06-23",8.8044,8.8044,8.0692,8.3203,693200.0],["2000-06-26",8.2844,8.661,8.141,8.6341,486400.0],["2000-06-27",8.5982,8.8224,8.4817,8.5803,429600.0],["2000-06-28",8.5534,8.8313,8.5534,8.7955,324400.0],["2000-06-29",8.7775,9.2617,8.7775,9.2079,378800.0],["2000-06-30",9.2438,9.432,8.912,9.1093,678400.0],["2000-07-03",9.0734,9.0734,8.3382,8.383,529200.0],["2000-07-05",8.383,8.8493,8.2665,8.8224,526000.0],["2000-07-06",8.8582,9.0017,8.7327,8.912,332800.0],["2000-07-07",8.9031,9.1631,8.8672,9.1362,497200.0],["2000-07-10",9.1989,9.2438,9.0017,9.0913,302800.0],["2000-07-11",9.1272,9.2527,8.661,8.8762,354800.0],["2000-07-12",8.8134,8.8134,8.3203,8.4458,793200.0],["2000-07-13",8.4817,8.7506,8.4279,8.5355,274400.0],["2000-07-14",8.5713,8.8224,8.5355,8.5624,333600.0],["2000-07-17",8.5355,8.5982,8.4996,8.5355,236000.0],["2000-07-18",8.5175,8.652,8.5175,8.5893,200800.0],["2000-07-19",8.5713,8.5713,8.4458,8.4548,168400.0],["2000-07-20",8.4727,8.6251,8.4727,8.5086,106000.0],["2000-07-21",8.4996,8.5982,8.3203,8.3292,182000.0],["2000-07-24",8.2934,8.3023,7.9975,8.0961,302000.0],["2000-07-25",8.0603,8.0603,7.6389,7.7196,420400.0],["2000-07-26",7.6837,7.6837,7.1816,7.3968,775600.0],["2000-07-27",7.3789,7.5223,7.2533,7.4058,268000.0],["2000-07-28",7.4416,7.594,7.3699,7.4147,390000.0],["2000-07-31",7.3789,7.7554,7.1189,7.6389,646000.0],["2000-08-01",7.8541,9.0017,7.8541,8.9568,1510800.0],["2000-08-02",8.9568,10.0955,8.7506,9.8983,2118400.0],["2000-08-03",9.7548,10.3107,9.7548,10.0865,1185600.0],["2000-08-04",10.0596,10.1672,9.4679,9.6472,807600.0],["2000-08-07",9.6293,10.4631,9.5934,10.3645,903600.0],["2000-08-08",10.3286,10.5617,10.3286,10.4183,752400.0],["2000-08-09",10.3824,10.5259,10.3824,10.4721,407600.0],["2000-08-10",10.4721,10.5438,10.2569,10.3734,496400.0],["2000-08-11",10.3376,10.6066,10.2838,10.5528,330000.0],["2000-08-14",10.75,10.75,10.1583,10.2569,482000.0],["2000-08-15",10.1852,10.4272,10.0058,10.2569,344800.0],["2000-08-16",10.1852,10.3286,10.1134,10.2121,321200.0],["2000-08-17",10.1852,10.4362,10.0417,10.4003,528400.0],["2000-08-18",10.4362,10.8666,10.4362,10.8128,636000.0],["2000-08-21",10.8217,10.9742,10.6872,10.8128,612800.0],["2000-08-22",10.8128,11.1893,10.7052,11.1535,723200.0],["2000-08-23",11.1176,11.3866,11.028,11.2162,513600.0],["2000-08-24",11.1983,11.3149,10.9921,11.3149,238000.0],["2000-08-25",11.3328,11.539,11.3059,11.4224,231200.0],["2000-08-28",11.4314,11.4673,11.1893,11.1893,336400.0],["2000-08-29",11.1983,11.4045,10.9921,11.3328,533200.0],["2000-08-30",11.3328,11.539,11.2431,11.4762,436400.0],["2000-08-31",11.4583,11.6914,11.4583,11.6914,327200.0],["2000-09-01",11.6914,11.6914,11.5838,11.6107,124400.0],["2000-09-05",11.5749,11.8707,11.5749,11.8707,292800.0],["2000-09-06",11.8438,11.9604,11.4942,11.7093,367200.0],["2000-09-07",11.7004,12.1756,11.6825,12.0232,344400.0],["2000-09-08",12.0232,12.4087,11.9963,12.2294,364800.0],["2000-09-11",12.2652,12.3549,12.0859,12.1218,484800.0],["2000-09-12",12.1935,12.1935,11.9783,12.1218,301200.0],["2000-09-13",12.0501,12.1218,11.8887,11.9783,734400.0],["2000-09-14",12.068,12.2652,12.0052,12.077,438800.0],["2000-09-15",12.0501,12.5342,12.0501,12.5342,390400.0],["2000-09-18",12.5342,12.7852,12.2114,12.3908,390800.0],["2000-09-19",12.3908,12.5521,11.8618,12.4804,446000.0],["2000-09-20",12.4804,12.7673,12.4266,12.7673,381600.0],["2000-09-21",12.7494,12.7852,12.5611,12.5611,332000.0],["2000-09-22",12.5701,12.5701,11.808,12.1218,973600.0],["2000-09-25",12.1218,12.1648,11.6054,11.7345,890800.0],["2000-09-26",11.6197,11.7287,10.8307,10.8379,1770800.0],["2000-09-27",10.7604,11.4045,10.759,11.2324,1121600.0],["2000-09-28",11.1893,11.1965,10.9383,11.0688,475600.0],["2000-09-29",11.0602,11.0746,10.8594,10.8594,287600.0],["2000-10-02",10.9082,10.9082,10.4879,10.5954,719600.0],["2000-10-03",10.5596,10.802,10.551,10.7604,595200.0],["2000-10-04",10.7303,11.0315,10.6112,11.0315,507200.0],["2000-10-05",11.0459,11.1535,10.7231,10.7489,286800.0],["2000-10-06",10.7131,10.7159,10.2425,10.3071,296800.0],["2000-10-09",10.343,10.343,10.1063,10.178,325200.0],["2000-10-10",10.178,10.178,9.6544,9.6974,742800.0],["2000-10-11",9.5755,9.9413,9.5468,9.861,1348000.0],["2000-10-12",9.861,9.8839,9.6974,9.7907,552000.0],["2000-10-13",9.762,9.762,9.3187,9.3876,884400.0],["2000-10-16",9.3517,9.6042,9.181,9.5568,497600.0],["2000-10-17",9.6114,9.6114,8.808,8.808,351000.0],["2000-10-18",8.6646,8.8941,8.3777,8.8941,433800.0],["2000-10-19",8.8654,9.7548,8.8654,9.3818,398800.0],["2000-10-20",9.3101,9.7577,9.3101,9.554,142000.0],["2000-10-23",9.181,9.2958,8.9945,9.0662,238800.0],["2000-10-24",9.0949,9.8983,9.0949,9.8696,291000.0],["2000-10-25",9.6114,9.7376,8.4924,8.8511,577800.0],["2000-10-26",8.9084,9.0806,8.5928,9.0375,291600.0],["2000-10-27",9.0375,9.224,8.765,8.765,153200.0],["2000-10-30",8.8224,8.9228,8.2342,8.6502,448400.0],["2000-10-31",8.6502,10.2569,8.6502,10.1307,540600.0],["2000-11-01",9.64,9.8265,8.7506,8.7908,1990400.0],["2000-11-02",8.7908,9.4679,8.6072,9.3273,740600.0],["2000-11-03",9.2958,9.2958,8.6101,8.6502,417200.0],["2000-11-06",8.7506,9.6114,8.7277,9.3244,300200.0],["2000-11-07",9.2527,9.554,9.181,9.554,462200.0],["2000-11-08",9.5253,10.3286,9.5253,10.079,414000.0],["2000-11-09",10.1852,10.1852,9.8036,9.8983,348400.0],["2000-11-10",9.97,10.0044,9.7405,9.7405,91600.0],["2000-11-13",9.6974,9.6974,9.0834,9.2613,256800.0],["2000-11-14",9.3244,9.7978,9.2699,9.7835,114800.0],["2000-11-15",9.7548,10.6442,9.7548,10.6184,287800.0],["2000-11-16",10.5868,10.6844,10.4864,10.5897,269800.0],["2000-11-17",10.6471,11.175,10.5581,11.175,208600.0],["2000-11-20",11.1033,12.337,10.8594,12.2337,709600.0],["2000-11-21",12.1935,12.1935,11.4045,11.8923,498000.0],["2000-11-22",11.8349,11.9066,11.3271,11.3902,374400.0],["2000-11-24",11.4476,11.6197,11.3615,11.591,141800.0],["2000-11-27",11.6627,11.8693,11.6197,11.7488,146600.0],["2000-11-28",11.8062,11.8062,11.3098,11.3127,104600.0],["2000-11-29",11.3127,11.3127,10.5438,10.6155,436800.0],["2000-11-30",10.5581,10.5581,9.0949,9.772,752000.0],["2000-12-01",9.8983,10.1134,9.8696,9.927,585600.0],["2000-12-04",9.9298,9.9298,8.9371,9.1781,647000.0],["2000-12-05",9.2499,10.0388,9.2499,10.0388,550600.0],["2000-12-06",10.0388,10.0388,9.554,9.6085,215800.0],["2000-12-07",9.6085,9.6515,9.1437,9.2958,357000.0],["2000-12-08",9.3244,9.5253,9.1293,9.3818,407200.0],["2000-12-11",9.4536,10.122,9.224,10.0704,288200.0],["2000-12-12",9.9987,9.9987,9.3675,9.3962,318600.0],["2000-12-13",9.3962,10.1622,9.2958,9.8983,540800.0],["2000-12-14",9.8265,9.8265,9.0232,9.0261,498600.0],["2000-12-15",8.9888,9.0662,8.59,8.9658,813800.0],["2000-12-18",9.181,9.3244,8.8224,8.8883,436400.0],["2000-12-19",8.7506,8.7506,7.0149,7.3448,1812600.0],["2000-12-20",7.3448,7.3964,6.398,7.2731,1499800.0],["2000-12-21",7.3018,7.6719,7.2099,7.4882,299000.0],["2000-12-22",7.5169,7.6604,7.4825,7.4911,300000.0],["2000-12-26",7.3878,7.3878,7.0866,7.23,298800.0],["2000-12-27",7.2013,7.5169,7.0866,7.4309,313600.0],["2000-12-28",7.4596,8.3031,7.4596,8.0477,489600.0],["2000-12-29",8.0334,8.2055,7.7178,7.8038,271200.0],["2001-01-02",7.8756,7.8899,6.3837,6.6993,359200.0],["2001-01-03",6.7853,8.2629,6.7165,7.2444,1693800.0],["2001-01-04",7.3161,8.0908,7.3161,7.8899,412800.0],["2001-01-05",7.8641,7.867,7.5485,7.6747,463000.0],["2001-01-08",7.5456,7.5456,6.6792,6.9144,407200.0],["2001-01-09",6.9862,7.1124,6.3119,6.5701,567600.0],["2001-01-10",6.6132,6.6132,6.1111,6.3636,1040000.0],["2001-01-11",6.398,7.0292,6.2689,6.8571,1463200.0],["2001-01-12",6.8542,6.9374,6.5845,6.9345,411200.0],["2001-01-16",6.8198,6.9144,6.7021,6.8829,634000.0],["2001-01-17",6.814,7.23,6.7997,6.8886,565600.0],["2001-01-18",6.8456,6.8456,6.4554,6.5988,619800.0],["2001-01-19",6.6706,7.3448,6.6706,7.3448,863200.0],["2001-01-22",7.1726,7.1726,6.7136,7.0292,358600.0],["2001-01-23",7.0292,7.5456,7.0292,7.3161,471000.0],["2001-01-24",7.3161,7.6288,7.2472,7.56,455400.0],["2001-01-25",8.2486,8.7162,8.1338,8.349,664000.0],["2001-01-26",8.2916,9.4392,8.26,8.897,853800.0],["2001-01-29",8.8998,8.8998,8.4723,8.7076,393400.0],["2001-01-30",8.6646,8.9945,8.5641,8.897,265800.0],["2001-01-31",8.9371,9.2958,8.6646,8.676,425800.0],["2001-02-01",8.6789,8.7392,8.4264,8.7392,243000.0],["2001-02-02",8.8654,8.8797,8.3231,8.3231,294400.0],["2001-02-05",8.435,8.435,8.1912,8.326,392600.0],["2001-02-06",8.3977,8.6904,8.3059,8.6732,415000.0],["2001-02-07",8.6502,9.0806,8.5498,8.897,231400.0],["2001-02-08",8.8941,9.138,8.6502,8.6875,399000.0],["2001-02-09",8.6904,8.7076,8.1481,8.1912,216600.0],["2001-02-12",8.1194,8.1194,7.8182,7.8268,245000.0],["2001-02-13",7.8268,8.019,7.2013,7.2874,924400.0],["2001-02-14",7.4022,7.9674,7.4022,7.8813,231400.0],["2001-02-15",7.8899,7.9186,7.1727,7.3735,1164000.0],["2001-02-16",7.3735,7.3735,6.6275,6.9144,747200.0],["2001-02-20",7.1727,7.5456,5.5947,6.2832,2398200.0],["2001-02-21",6.3263,6.5128,5.8242,5.9504,857400.0],["2001-02-22",5.9963,6.4124,5.9963,6.2459,795600.0],["2001-02-23",7.0292,7.0292,6.3263,6.4927,738200.0],["2001-02-26",6.5271,6.5701,6.1398,6.1398,450000.0],["2001-02-27",6.1541,6.1972,6.0279,6.1685,450000.0],["2001-02-28",6.2259,6.4124,6.0537,6.289,207400.0],["2001-03-01",6.1254,6.6275,5.9103,6.5128,606400.0],["2001-03-02",6.398,6.398,5.8959,5.939,707600.0],["2001-03-05",5.982,6.0049,5.6377,5.6951,319000.0],["2001-03-06",5.7238,5.7955,5.6836,5.6922,437000.0],["2001-03-07",5.698,5.8098,5.6951,5.7353,493600.0],["2001-03-08",5.7697,5.8816,5.6951,5.6951,463200.0],["2001-03-09",5.7238,5.7238,5.3795,5.4311,409400.0],["2001-03-12",5.4799,5.4799,5.0782,5.216,448600.0],["2001-03-13",5.216,5.2934,5.1069,5.2934,471000.0],["2001-03-14",5.2217,5.5516,5.1643,5.3795,903800.0],["2001-03-15",5.3938,5.4024,5.1643,5.1643,263600.0],["2001-03-16",5.193,5.193,5.0209,5.1385,313800.0],["2001-03-19",5.17,5.4799,5.15,5.3365,374400.0],["2001-03-20",5.3221,5.4225,5.3106,5.3135,161600.0],["2001-03-21",5.3852,5.3852,5.2791,5.3365,527000.0],["2001-03-22",5.3651,5.3651,4.9979,5.1155,620600.0],["2001-03-23",5.1787,5.7381,5.1787,5.3508,451800.0],["2001-03-26",5.3795,5.4656,5.3508,5.4369,103200.0],["2001-03-27",5.3938,5.4369,5.3365,5.3938,184400.0],["2001-03-28",5.3938,5.4139,5.2676,5.3078,156800.0],["2001-03-29",5.2647,5.2647,5.0955,5.2073,360800.0],["2001-03-30",5.1643,5.2246,5.084,5.2073,369600.0],["2001-04-02",5.1787,5.1815,4.9348,4.9721,211200.0],["2001-04-03",4.975,4.975,4.6479,4.6622,268000.0],["2001-04-04",4.7053,4.7053,4.4184,4.447,591000.0],["2001-04-05",4.8057,5.2791,4.7999,5.2791,579600.0],["2001-04-06",5.236,5.4512,4.9663,5.4082,1268400.0],["2001-04-09",5.4082,5.5373,5.3795,5.4656,357400.0],["2001-04-10",5.4656,5.7094,5.4656,5.6693,412200.0],["2001-04-11",5.7381,5.7955,5.5803,5.5832,229000.0],["2001-04-12",5.6377,5.7238,5.5947,5.652,431600.0],["2001-04-16",5.6807,5.7525,5.566,5.6951,277800.0],["2001-04-17",5.6951,5.8529,5.6807,5.7238,314600.0],["2001-04-18",5.7525,7.1727,5.7525,7.0034,797000.0],["2001-04-19",7.0034,7.0435,6.5415,6.9316,1059200.0],["2001-04-20",6.9317,6.9317,6.814,6.8857,107400.0],["2001-04-23",6.9288,6.9288,6.5701,6.5988,148000.0],["2001-04-24",6.5271,6.7136,6.4267,6.6534,277800.0],["2001-04-25",6.6534,6.6706,6.1685,6.6591,335400.0],["2001-04-26",6.7308,7.1009,6.6419,7.0808,225600.0],["2001-04-27",7.0808,7.187,6.6706,7.0177,429000.0],["2001-04-30",7.0895,7.0895,6.9144,6.9173,116600.0],["2001-05-01",6.9431,7.0722,6.6878,7.0722,246400.0],["2001-05-02",7.4882,7.6891,7.3993,7.4624,815400.0],["2001-05-03",7.187,7.3735,6.8571,7.2731,568600.0],["2001-05-04",7.2731,7.2731,6.9431,7.1468,448800.0],["2001-05-07",7.2186,7.5313,7.187,7.3591,333400.0],["2001-05-08",7.3448,7.3448,6.771,6.8025,419400.0],["2001-05-09",6.7997,7.0292,6.6562,6.8886,409200.0],["2001-05-10",7.0292,7.0292,6.8571,6.8886,196200.0],["2001-05-11",6.8857,6.9144,6.8427,6.8972,79200.0],["2001-05-14",6.9431,7.23,6.9431,7.1009,623000.0],["2001-05-15",7.0866,7.1411,6.6993,7.1009,218000.0],["2001-05-16",7.0005,7.3304,6.9718,7.3161,310000.0],["2001-05-17",7.3161,7.7436,7.3161,7.7436,331600.0],["2001-05-18",7.6719,7.6747,7.4596,7.626,277400.0],["2001-05-21",7.5743,7.9043,7.3878,7.8957,641400.0],["2001-05-22",7.8612,7.9903,7.6747,7.9186,306000.0],["2001-05-23",7.8899,8.0908,7.7838,7.8612,385200.0],["2001-05-24",7.8325,7.8325,7.5456,7.6891,99400.0],["2001-05-25",7.7034,7.8612,7.4854,7.6604,129400.0],["2001-05-29",7.6317,7.6891,7.3448,7.6087,334600.0],["2001-05-30",7.6174,7.6174,7.1727,7.3161,266000.0],["2001-05-31",7.3448,7.5887,7.3132,7.3161,159600.0],["2001-06-01",7.3448,7.3448,6.8857,6.9718,487800.0],["2001-06-04",6.9747,7.2243,6.9718,7.0292,480800.0],["2001-06-05",7.1009,7.4624,7.0866,7.451,490600.0],["2001-06-06",7.4882,7.7178,7.187,7.2731,1162000.0],["2001-06-07",7.2013,7.2013,7.0349,7.1698,202200.0],["2001-06-08",7.1669,7.1698,7.0579,7.1554,145000.0],["2001-06-11",7.1554,7.23,6.9001,7.1153,1308000.0],["2001-06-12",7.1296,7.1296,6.8571,7.0579,250600.0],["2001-06-13",6.9862,7.0866,6.9575,6.989,291200.0],["2001-06-14",6.9575,6.9575,6.7452,6.771,491600.0],["2001-06-15",6.7624,6.8571,6.6706,6.7595,245000.0],["2001-06-18",6.7595,6.7624,6.4267,6.4669,404800.0],["2001-06-19",6.5271,6.5271,6.2316,6.2546,794800.0],["2001-06-20",6.2546,6.3751,6.1398,6.2832,621200.0],["2001-06-21",6.3033,6.3693,6.1685,6.1742,263000.0],["2001-06-22",6.1972,6.2431,6.025,6.1713,376200.0],["2001-06-25",6.1685,6.2832,6.1541,6.2287,464400.0],["2001-06-26",6.1972,7.3448,6.1254,7.2157,1041200.0],["2001-06-27",7.2157,7.2444,6.9431,7.1813,256800.0],["2001-06-28",7.1583,7.4739,7.1583,7.1899,245400.0],["2001-06-29",7.1927,7.4596,7.0292,7.4596,488200.0],["2001-07-02",7.3448,7.3448,7.1726,7.1841,267000.0],["2001-07-03",7.1727,7.1755,6.7423,7.0177,428400.0],["2001-07-05",7.0235,7.0292,6.6849,6.7825,461800.0],["2001-07-06",6.7997,6.8312,6.6849,6.7939,185200.0],["2001-07-09",6.7939,6.8857,6.573,6.7394,224800.0],["2001-07-10",6.771,6.7739,6.5701,6.5788,140600.0],["2001-07-11",6.5701,6.6447,6.5472,6.5988,197800.0],["2001-07-12",6.6132,7.0292,6.6046,7.0292,208800.0],["2001-07-13",7.0292,7.0407,6.9575,7.0177,287000.0],["2001-07-16",7.0866,7.0866,6.6935,6.814,188200.0],["2001-07-17",6.8427,6.9001,6.7423,6.8857,86200.0],["2001-07-18",6.8857,6.9718,6.8284,6.8312,95400.0],["2001-07-19",6.8857,7.1526,6.7136,7.0034,166400.0],["2001-07-20",7.0292,7.0292,7.0034,7.0149,75400.0],["2001-07-23",7.0722,7.1009,6.8427,6.9144,61400.0],["2001-07-24",6.9431,6.9431,6.4583,6.5988,222200.0],["2001-07-25",6.4841,6.6218,6.4697,6.5845,224000.0],["2001-07-26",6.6562,6.7136,6.5415,6.596,174800.0],["2001-07-27",6.6132,6.6993,6.4669,6.4841,278600.0],["2001-07-30",6.5271,6.5271,6.4669,6.4697,100000.0],["2001-07-31",6.9001,7.2272,6.7767,7.2243,515800.0],["2001-08-01",7.3161,7.9186,7.1296,7.8325,1016400.0],["2001-08-02",7.9616,8.5068,7.8612,8.5068,1099400.0],["2001-08-03",8.4924,8.8941,8.392,8.5928,674000.0],["2001-08-06",8.5211,8.5211,8.0621,8.2801,786200.0],["2001-08-07",8.3203,8.5785,8.2055,8.501,1175000.0],["2001-08-08",8.4723,8.8797,8.349,8.7019,1059200.0],["2001-08-09",8.7019,8.8941,8.5355,8.699,297800.0],["2001-08-10",8.699,8.9658,8.6617,8.6933,154000.0],["2001-08-13",8.6617,9.0146,8.6617,8.8941,164000.0],["2001-08-14",8.851,8.9027,8.6933,8.7908,208400.0],["2001-08-15",8.8195,8.8941,8.6502,8.8797,110400.0],["2001-08-16",8.8511,9.554,8.7535,9.554,334800.0],["2001-08-17",9.5253,9.6142,9.3388,9.5827,609600.0],["2001-08-20",9.5396,9.5396,8.6244,9.2671,757000.0],["2001-08-21",9.2527,9.2527,8.3576,8.3633,680200.0],["2001-08-22",8.5068,8.9658,8.3547,8.9515,368200.0],["2001-08-23",8.9228,9.0375,8.5498,8.9515,482600.0],["2001-08-24",8.9228,9.5109,8.9228,9.4536,497800.0],["2001-08-27",9.4249,9.4277,9.1236,9.3101,1204800.0],["2001-08-28",9.29,9.3445,9.1294,9.2556,574800.0],["2001-08-29",9.1839,9.6831,8.9658,9.5827,1225400.0],["2001-08-30",9.5855,9.5855,9.2556,9.554,512000.0],["2001-08-31",9.5253,9.7261,9.181,9.6974,353600.0],["2001-09-04",9.4679,9.4679,8.9256,9.0318,868000.0],["2001-09-05",8.9945,8.9945,8.2916,8.4609,1050600.0],["2001-09-06",8.3203,8.4063,7.8899,7.9645,692800.0],["2001-09-07",7.9932,8.1194,7.8899,8.0994,335200.0],["2001-09-10",8.0621,8.1338,7.4911,7.5915,295800.0],["2001-09-17",7.5198,7.5198,7.2874,7.3218,486400.0],["2001-09-18",7.319,7.4366,7.1583,7.1727,278200.0],["2001-09-19",7.23,7.4022,6.814,7.1727,312400.0],["2001-09-20",7.1727,7.1727,6.5701,6.6275,453200.0],["2001-09-21",6.5845,6.6275,6.398,6.5415,446200.0],["2001-09-24",6.6132,7.7752,6.6132,7.4882,503400.0],["2001-09-25",7.5169,8.217,7.5169,8.0334,937800.0],["2001-09-26",8.1051,8.2055,7.6317,7.7063,324600.0],["2001-09-27",7.7034,7.7895,7.2157,7.4022,604600.0],["2001-09-28",7.4165,7.5169,7.144,7.4596,1144000.0],["2001-10-01",7.4882,7.4882,6.6275,7.012,699600.0],["2001-10-02",7.012,7.0149,6.2546,6.7366,2248800.0],["2001-10-03",6.6706,7.9473,6.5271,7.8325,842600.0],["2001-10-04",7.9702,7.9702,7.3591,7.4882,342000.0],["2001-10-05",7.4882,7.5456,7.2157,7.428,368400.0],["2001-10-08",7.428,7.428,7.144,7.3276,236400.0],["2001-10-09",7.3018,7.3247,7.1612,7.1927,171800.0],["2001-10-10",7.1927,7.4882,7.0866,7.4251,323000.0],["2001-10-11",7.4969,7.9473,7.3161,7.8038,1329600.0],["2001-10-12",7.8756,8.0621,7.7924,7.976,675800.0],["2001-10-15",7.9473,7.9502,7.0292,7.3046,1127600.0],["2001-10-16",7.3448,7.5169,7.23,7.4538,352200.0],["2001-10-17",7.5255,7.6317,6.814,6.8886,840800.0],["2001-10-18",6.9001,6.9001,6.2832,6.4267,980400.0],["2001-10-19",6.4841,6.7136,6.1828,6.2689,804400.0],["2001-10-22",6.2689,6.2718,5.6807,5.8758,2285200.0],["2001-10-23",6.025,6.8857,6.025,6.6189,1398600.0],["2001-10-24",6.6275,6.814,6.5329,6.5988,637200.0],["2001-10-25",6.3837,6.7423,6.3406,6.6792,376800.0],["2001-10-26",6.6275,6.8341,6.5271,6.6218,179000.0],["2001-10-29",6.6275,6.7997,6.4611,6.5271,382800.0],["2001-10-30",6.4984,6.4984,6.2832,6.3722,524000.0],["2001-10-31",6.4439,6.5271,6.3406,6.4525,530200.0],["2001-11-01",6.4554,6.5128,6.2546,6.2804,1038800.0],["2001-11-02",6.2804,6.2976,5.9963,6.2115,751400.0],["2001-11-05",6.3119,7.9473,6.3119,7.8297,2034000.0],["2001-11-06",7.8325,7.8899,7.385,7.4596,1510000.0],["2001-11-07",7.3878,7.5743,7.2874,7.5255,1384800.0],["2001-11-08",7.6604,7.7465,7.5313,7.5342,371600.0],["2001-11-09",7.5169,7.5456,7.3878,7.4653,602800.0],["2001-11-12",7.4452,7.4452,7.2501,7.2587,397400.0],["2001-11-13",7.3104,7.8182,7.2587,7.6948,379800.0],["2001-11-14",7.7665,8.435,7.7665,8.3145,1744800.0],["2001-11-15",8.3117,8.3117,7.9129,7.9129,880000.0],["2001-11-16",7.8469,8.0334,7.603,7.9789,460200.0],["2001-11-19",8.0075,8.7793,8.0075,8.6933,829600.0],["2001-11-20",8.6646,8.6646,8.4207,8.5498,835400.0],["2001-11-21",8.5211,8.5498,8.2055,8.3662,479800.0],["2001-11-23",8.4379,8.6502,8.4379,8.6301,79000.0],["2001-11-26",8.6215,8.6215,8.0907,8.2256,728800.0],["2001-11-27",8.2629,8.3203,7.9903,8.0334,475200.0],["2001-11-28",8.0334,8.1998,7.6116,7.7694,392200.0],["2001-11-29",7.8325,8.0305,7.7465,7.9014,355800.0],["2001-11-30",7.8756,8.4637,7.8698,8.3719,487000.0],["2001-12-03",8.2199,8.2485,7.8641,8.085,297400.0],["2001-12-04",8.085,8.4063,8.0764,8.1854,395000.0],["2001-12-05",8.3203,8.9658,8.3203,8.8941,797600.0],["2001-12-06",8.8224,9.6974,8.8224,9.6114,1069800.0],["2001-12-07",9.4105,9.6687,9.3531,9.554,433800.0],["2001-12-10",9.4966,10.4663,9.4536,9.9126,1415800.0],["2001-12-11",9.4966,9.6257,9.1839,9.3474,1124200.0],["2001-12-12",9.2814,9.422,9.0949,9.1293,853600.0],["2001-12-13",9.0949,9.3044,8.6933,9.3015,638200.0],["2001-12-14",9.2527,9.2958,8.9228,9.2671,359200.0],["2001-12-17",9.1953,9.2527,8.9658,8.9802,469600.0],["2001-12-18",9.0089,9.2097,9.0089,9.1093,301800.0],["2001-12-19",9.0806,9.0806,8.5469,8.5641,547400.0],["2001-12-20",7.8182,8.194,7.5169,8.0162,2689200.0],["2001-12-21",8.1625,8.2342,7.8756,8.1596,819800.0],["2001-12-24",8.1596,8.3203,7.7637,8.2772,476800.0],["2001-12-26",8.2772,8.2772,8.0047,8.0334,1055600.0],["2001-12-27",8.0334,8.0621,7.6317,7.7436,1063200.0],["2001-12-28",7.7465,8.1912,7.7465,7.9014,1084200.0],["2001-12-31",7.9301,7.9731,7.712,7.8641,961400.0],["2002-01-02",7.8756,7.9358,7.2444,7.4624,1398400.0],["2002-01-03",7.4596,7.603,7.3878,7.4309,839800.0],["2002-01-04",7.3448,7.6317,7.3448,7.3821,848000.0],["2002-01-07",7.3735,7.4883,7.3161,7.3591,851400.0],["2002-01-08",7.362,7.3878,7.2444,7.3161,1311200.0],["2002-01-09",7.4739,7.8469,7.405,7.7752,1367000.0],["2002-01-10",7.7178,7.7178,7.3563,7.5485,713000.0],["2002-01-11",7.4882,7.7608,7.4739,7.7436,1048600.0],["2002-01-14",7.7034,7.8612,7.6604,7.8498,1195600.0],["2002-01-15",7.8038,7.9186,7.6747,7.7608,1001200.0],["2002-01-16",7.7637,7.7895,7.5714,7.6174,899400.0],["2002-01-17",7.6174,7.8526,7.5829,7.8325,586000.0],["2002-01-18",7.7608,7.7752,7.603,7.6747,526400.0],["2002-01-22",7.7034,7.7608,7.0751,7.3333,750200.0],["2002-01-23",5.8816,6.6132,5.8816,6.5415,8272200.0],["2002-01-24",6.2402,6.7882,6.2402,6.7308,1199800.0],["2002-01-25",6.6849,6.7366,6.3148,6.5415,1489400.0],["2002-01-28",6.5271,6.5874,6.3263,6.4726,1265200.0],["2002-01-29",6.5128,6.5415,6.1713,6.1972,2123600.0],["2002-01-30",6.2402,6.4697,6.1742,6.4697,879000.0],["2002-01-31",6.5271,6.6103,6.4611,6.4869,458800.0],["2002-02-01",6.4898,6.6132,6.4009,6.4984,497200.0],["2002-02-04",6.5128,6.5242,5.9963,6.0968,722800.0],["2002-02-05",6.1254,6.2402,6.025,6.0968,917800.0],["2002-02-06",6.0968,6.3693,5.8529,6.1484,833600.0],["2002-02-07",6.1685,6.5415,6.1541,6.4468,1772200.0],["2002-02-08",6.4554,6.6247,6.4267,6.4697,744000.0],["2002-02-11",6.4697,6.5271,6.3521,6.4755,871600.0],["2002-02-12",6.4697,6.5271,6.4124,6.5128,941600.0],["2002-02-13",6.5271,6.5673,6.3406,6.4554,1117000.0],["2002-02-14",6.4611,6.4812,6.3693,6.4554,457000.0],["2002-02-15",6.4583,6.5386,6.4267,6.4554,676600.0],["2002-02-19",6.441,6.7997,6.1972,6.5701,1011400.0],["2002-02-20",6.6275,6.9718,6.6132,6.6275,915600.0],["2002-02-21",6.6304,6.7423,6.4324,6.7136,750000.0],["2002-02-22",6.7136,7.2272,6.7136,7.0952,619800.0],["2002-02-25",7.0952,7.3362,7.0952,7.3161,854400.0],["2002-02-26",7.3161,7.3304,7.0923,7.1009,610800.0],["2002-02-27",7.1153,7.2587,6.903,6.9403,622600.0],["2002-02-28",6.9862,7.0177,6.7997,6.8829,727600.0],["2002-03-01",6.8857,7.0292,6.8427,6.9948,975000.0],["2002-03-04",7.0435,7.3878,7.012,7.3878,845800.0],["2002-03-05",7.3878,7.9473,7.3878,7.7522,1242600.0],["2002-03-06",7.7608,7.8756,7.6604,7.7465,1107000.0],["2002-03-07",7.7407,7.7895,7.4882,7.5514,1511800.0],["2002-03-08",7.8899,8.1051,7.7752,7.9616,1635600.0],["2002-03-11",7.9616,7.9616,7.8182,7.9616,353200.0],["2002-03-12",7.8469,8.1481,7.8182,7.9502,406600.0],["2002-03-13",7.9473,7.9502,7.7063,7.7465,826600.0],["2002-03-14",7.7493,7.7924,7.3878,7.4596,866200.0],["2002-03-15",7.4596,7.4596,7.23,7.4596,1217600.0],["2002-03-18",7.5313,7.5714,7.2587,7.3419,509800.0],["2002-03-19",7.3563,7.4538,7.3018,7.3563,660200.0],["2002-03-20",7.3563,7.4452,7.3075,7.3104,549400.0],["2002-03-21",7.3161,7.8842,7.3161,7.8813,1334800.0],["2002-03-22",7.9043,8.0305,7.6604,7.7034,1446800.0],["2002-03-25",7.7264,7.8182,7.4452,7.5227,316000.0],["2002-03-26",7.5227,7.6174,7.319,7.4251,1017200.0],["2002-03-27",7.4653,7.8038,7.4653,7.778,1053200.0],["2002-03-28",7.7895,7.933,7.7895,7.9272,530200.0],["2002-04-01",7.9272,7.9272,7.5456,7.7924,536800.0],["2002-04-02",7.7924,7.7924,7.5571,7.5743,699000.0],["2002-04-03",7.4022,7.4739,7.187,7.3563,842400.0],["2002-04-04",7.362,7.5456,7.3505,7.4423,428800.0],["2002-04-05",7.4423,7.4739,7.2157,7.2186,548200.0],["2002-04-08",7.2186,7.5456,7.144,7.5083,626800.0],["2002-04-09",7.5083,7.56,7.4165,7.4596,285400.0],["2002-04-10",7.4739,7.5743,7.4596,7.5743,391800.0],["2002-04-11",7.6174,7.7895,7.4596,7.4596,688800.0],["2002-04-12",7.4882,7.9014,7.4596,7.9014,277800.0],["2002-04-15",7.9014,8.0334,7.6891,7.8756,350400.0],["2002-04-16",8.0334,8.0764,7.8727,7.8727,533000.0],["2002-04-17",7.8727,7.8727,7.405,7.4137,1342400.0],["2002-04-18",7.4137,7.5083,7.3161,7.4624,588800.0],["2002-04-19",7.4739,7.4882,7.3677,7.4538,314800.0],["2002-04-22",7.4538,7.4538,7.2358,7.2358,980600.0],["2002-04-23",7.2013,7.2444,7.0808,7.0866,650800.0],["2002-04-24",7.1009,7.2157,6.9718,7.0149,393600.0],["2002-04-25",7.0149,7.0837,6.8513,6.8915,682600.0],["2002-04-26",6.9632,7.0005,6.7968,6.7968,373000.0],["2002-04-29",6.7997,6.8226,6.5185,6.6734,450200.0],["2002-04-30",6.6562,6.7079,6.4496,6.5845,978400.0],["2002-05-01",6.4554,6.4583,4.5905,5.3795,13286400.0],["2002-05-02",4.9778,5.1213,4.0023,4.1458,10460400.0],["2002-05-03",4.5618,4.6048,4.3179,4.4901,5094800.0],["2002-05-06",4.5044,4.6766,4.361,4.3897,1712000.0],["2002-05-07",4.4097,4.447,4.1314,4.2147,2063600.0],["2002-05-08",4.3036,4.4184,4.2749,4.3323,1237400.0],["2002-05-09",4.3466,4.6479,4.3352,4.5331,956000.0],["2002-05-10",4.447,4.5016,4.3036,4.3782,922000.0],["2002-05-13",4.3897,4.6192,4.3782,4.5905,1325800.0],["2002-05-14",4.7913,4.9405,4.754,4.9348,1996400.0],["2002-05-15",4.8774,4.8917,4.7483,4.8057,1193400.0],["2002-05-16",4.82,4.82,4.6421,4.6565,512200.0],["2002-05-17",4.7483,4.7483,4.5389,4.5532,646800.0],["2002-05-20",4.5762,4.6221,4.4958,4.5188,646400.0],["2002-05-21",4.5188,4.6335,4.3409,4.361,890200.0],["2002-05-22",4.361,4.3782,4.2864,4.3265,728800.0],["2002-05-23",4.3294,4.3352,4.2606,4.3036,1217200.0],["2002-05-24",4.3065,4.3753,4.2692,4.3065,585600.0],["2002-05-28",4.3093,4.4413,4.2462,4.2692,910000.0],["2002-05-29",4.2692,4.2892,3.9306,3.9306,1946600.0],["2002-05-30",3.9191,3.9191,3.2851,3.4945,7422000.0],["2002-05-31",3.5863,3.7212,3.5662,3.6724,2051200.0],["2002-06-03",3.9019,3.9163,3.6466,3.6581,1613800.0],["2002-06-04",3.5146,3.5146,3.4257,3.4658,1387000.0],["2002-06-05",3.4658,3.4802,3.4285,3.44,1960400.0],["2002-06-06",3.4429,3.4429,3.1273,3.2277,1635400.0],["2002-06-07",3.2277,3.2994,3.1388,3.2793,1146400.0],["2002-06-10",3.2994,3.3052,3.265,3.2851,828800.0],["2002-06-11",3.2994,3.3425,3.242,3.242,1085400.0],["2002-06-12",3.2994,3.3252,3.2047,3.2851,617800.0],["2002-06-13",3.2879,3.2879,3.2133,3.2162,499000.0],["2002-06-14",3.1273,3.2908,3.1129,3.2679,658400.0],["2002-06-17",3.2363,3.2994,3.2105,3.2937,461200.0],["2002-06-18",3.2994,3.3683,3.1847,3.2564,600000.0],["2002-06-19",3.1847,3.3511,3.1416,3.1416,799400.0],["2002-06-20",3.1129,3.1187,2.8834,2.915,678600.0],["2002-06-21",2.9437,3.0555,2.8834,2.9408,668800.0],["2002-06-24",2.9437,2.9896,2.6682,2.7113,663200.0],["2002-06-25",2.7973,2.8547,2.5104,2.5248,794600.0],["2002-06-26",2.4961,2.6969,2.453,2.5994,794800.0],["2002-06-27",2.6539,2.7256,2.3813,2.7256,791200.0],["2002-06-28",2.7256,2.8978,2.7256,2.8691,1311400.0],["2002-07-01",2.8547,2.8633,2.717,2.7973,896000.0],["2002-07-02",2.7686,2.7686,2.4961,2.6309,840400.0],["2002-07-03",2.6309,2.8834,2.5678,2.8719,1053000.0],["2002-07-05",2.8547,3.0125,2.8547,2.9121,1224400.0],["2002-07-08",2.8834,3.0154,2.8174,2.8547,813600.0],["2002-07-09",2.8834,2.9121,2.8576,2.8576,546400.0],["2002-07-10",2.8863,2.9322,2.6826,2.7859,386800.0],["2002-07-11",2.7686,2.9264,2.7256,2.9264,364800.0],["2002-07-12",2.9264,2.9695,2.6768,2.7543,490600.0],["2002-07-15",2.7686,2.7686,2.6424,2.7428,367600.0],["2002-07-16",2.7428,2.8978,2.7227,2.826,1290600.0],["2002-07-17",2.9408,2.9695,2.6453,2.7285,482000.0],["2002-07-18",2.6826,2.7256,2.2379,2.3469,1314200.0],["2002-07-19",2.3239,2.4014,2.1374,2.2952,725400.0],["2002-07-22",2.2981,2.4617,2.2666,2.3871,784600.0],["2002-07-23",2.4157,2.4358,2.1805,2.212,499000.0],["2002-07-24",2.212,2.212,1.7473,1.8075,2819200.0],["2002-07-25",1.8075,2.0514,1.7788,1.8678,992800.0],["2002-07-26",1.8706,1.9366,1.7645,1.7932,593000.0],["2002-07-29",1.8678,2.1948,1.8678,2.126,890400.0],["2002-07-30",2.126,2.3957,2.0542,2.2952,692000.0],["2002-07-31",2.2952,2.3383,2.1518,2.1518,656800.0],["2002-08-01",2.037,2.037,1.205,1.205,4270800.0],["2002-08-02",1.2079,1.2079,0.8865,0.8951,4381800.0],["2002-08-05",0.9784,1.0386,0.8177,0.8607,2667200.0],["2002-08-06",0.8894,0.9956,0.8607,0.9152,1602200.0],["2002-08-07",0.9152,0.9353,0.8521,0.9038,947200.0],["2002-08-08",0.8894,0.9324,0.8492,0.8665,375000.0],["2002-08-09",0.8693,0.8779,0.8005,0.8177,1029200.0],["2002-08-12",0.832,0.8894,0.766,0.855,1243600.0],["2002-08-13",0.9181,0.9181,0.8033,0.8406,1251000.0],["2002-08-14",0.8406,0.9267,0.7632,0.8693,705000.0],["2002-08-15",0.898,0.898,0.7804,0.8062,607600.0],["2002-08-16",0.8464,0.8464,0.7746,0.8033,730000.0],["2002-08-19",0.8033,0.8177,0.7402,0.7603,466200.0],["2002-08-20",0.789,0.789,0.6742,0.6943,913600.0],["2002-08-21",0.6312,0.766,0.6312,0.7316,835800.0],["2002-08-22",0.7173,0.8751,0.7173,0.8607,2095600.0],["2002-08-23",0.8607,0.8779,0.8206,0.8292,1293200.0],["2002-08-26",0.8292,0.8435,0.8062,0.8263,374400.0],["2002-08-27",0.832,0.8636,0.7603,0.7603,850200.0],["2002-08-28",0.8292,0.8464,0.7087,0.7316,1052800.0],["2002-08-29",0.7316,0.7718,0.6972,0.7373,812400.0],["2002-08-30",0.746,0.7746,0.7201,0.7746,822000.0],["2002-09-03",0.7718,0.7718,0.7373,0.7488,662800.0],["2002-09-04",0.7488,0.8263,0.7316,0.789,718600.0],["2002-09-05",0.7517,0.7746,0.7373,0.746,493800.0],["2002-09-06",0.746,0.8005,0.746,0.746,388000.0],["2002-09-09",0.7345,0.7603,0.7345,0.746,440000.0],["2002-09-10",0.746,0.7603,0.7431,0.7431,553400.0],["2002-09-11",0.7345,0.7431,0.7287,0.7345,277000.0],["2002-09-12",0.7316,0.746,0.7087,0.7115,548600.0],["2002-09-13",0.6742,0.7173,0.6685,0.6828,821400.0],["2002-09-16",0.6828,0.6828,0.657,0.6599,277200.0],["2002-09-17",0.6742,0.6886,0.5738,0.6255,3630200.0],["2002-09-18",0.6255,0.6312,0.5882,0.6255,300400.0],["2002-09-19",0.6255,0.6312,0.5882,0.591,436000.0],["2002-09-20",0.591,0.614,0.5709,0.6111,855800.0],["2002-09-23",0.6111,0.6455,0.6082,0.6226,571600.0],["2002-09-24",0.9324,1.2165,0.9181,1.1562,4867400.0],["2002-09-25",1.162,1.3198,0.9525,1.2911,1688400.0],["2002-09-26",1.3198,1.3628,1.248,1.3054,683400.0],["2002-09-27",1.3054,1.3054,1.1476,1.1476,607000.0],["2002-09-30",1.1505,1.1505,1.0616,1.1046,837000.0],["2002-10-01",1.1189,1.2882,1.1046,1.2452,688200.0],["2002-10-02",1.2165,1.2194,1.1476,1.1476,338800.0],["2002-10-03",1.1476,1.205,1.1448,1.1821,280200.0],["2002-10-04",1.1849,1.2107,1.1161,1.1534,405400.0],["2002-10-07",1.2194,1.2624,1.1648,1.1907,382800.0],["2002-10-08",1.205,1.2767,1.1964,1.248,504000.0],["2002-10-09",1.248,1.248,1.1562,1.1907,602400.0],["2002-10-10",1.1907,1.3944,1.1907,1.3485,354600.0],["2002-10-11",1.3771,1.5493,1.3771,1.4776,2366200.0],["2002-10-14",1.469,1.469,1.3771,1.4144,811200.0],["2002-10-15",1.4173,1.5263,1.4173,1.5063,864600.0],["2002-10-16",1.4776,1.5206,1.4632,1.4632,728600.0],["2002-10-17",1.5349,1.6468,1.4661,1.5063,635200.0],["2002-10-18",1.4862,1.5407,1.4661,1.5177,299400.0],["2002-10-21",1.5091,1.6927,1.5034,1.6067,597600.0],["2002-10-22",1.5923,1.6784,1.5493,1.6497,615600.0],["2002-10-23",1.6411,1.6612,1.555,1.6067,441600.0],["2002-10-24",1.6354,1.6641,1.5665,1.5694,536600.0],["2002-10-25",1.5636,1.6354,1.5493,1.6354,442400.0],["2002-10-28",1.6497,1.6927,1.6067,1.621,593600.0],["2002-10-29",1.6067,1.6067,1.5436,1.578,376400.0],["2002-10-30",1.5923,1.6583,1.5636,1.578,519200.0],["2002-10-31",1.5837,1.7932,1.5837,1.7444,876400.0],["2002-11-01",1.7358,2.0915,1.7358,2.0829,1285400.0],["2002-11-04",2.0829,2.1948,1.7501,1.8161,3072200.0],["2002-11-05",1.7874,1.7903,1.621,1.6497,1474400.0],["2002-11-06",1.6468,1.6927,1.6354,1.6411,1298800.0],["2002-11-07",1.6296,1.6554,1.5895,1.6354,465600.0],["2002-11-08",1.6354,1.6354,1.5837,1.621,484800.0],["2002-11-11",1.621,1.621,1.3628,1.4058,801200.0],["2002-11-12",1.4058,1.621,1.3771,1.621,551400.0],["2002-11-13",1.6124,1.621,1.5235,1.555,678800.0],["2002-11-14",1.5837,1.6095,1.5378,1.5436,320200.0],["2002-11-15",1.5436,1.5837,1.5149,1.5636,430400.0],["2002-11-18",1.5694,1.6095,1.5464,1.5493,319600.0],["2002-11-19",1.5522,1.5809,1.5522,1.5608,338800.0],["2002-11-20",1.5608,1.6669,1.5608,1.6124,327600.0],["2002-11-21",1.6296,1.644,1.5923,1.6067,420600.0],["2002-11-22",1.5923,1.7501,1.5493,1.6956,1314200.0],["2002-11-25",1.7014,1.7645,1.7014,1.7616,766200.0],["2002-11-26",1.7616,1.9538,1.753,1.8792,573400.0],["2002-11-27",1.8936,2.1088,1.8936,1.9682,1055200.0],["2002-11-29",1.9682,1.9768,1.9223,1.951,265000.0],["2002-12-02",1.994,2.2235,1.994,2.1174,934600.0],["2002-12-03",2.1174,2.1518,2.0514,2.1088,699600.0],["2002-12-04",2.0801,2.0858,1.9051,2.0772,850400.0],["2002-12-05",2.0944,2.1834,2.0514,2.1805,2125600.0],["2002-12-06",2.1661,2.2666,2.1489,2.1834,478800.0],["2002-12-09",2.1661,2.1661,1.8792,2.0227,536600.0],["2002-12-10",2.0227,2.1088,1.9969,2.0083,679000.0],["2002-12-11",1.994,2.0083,1.9653,2.0083,199800.0],["2002-12-12",2.0083,2.0083,1.9739,1.9739,201000.0],["2002-12-13",1.9653,1.9653,1.8362,1.8821,292000.0],["2002-12-16",1.885,1.9223,1.8649,1.9079,257000.0],["2002-12-17",1.9022,1.9624,1.9022,1.9424,271200.0],["2002-12-18",1.9223,1.9309,1.7903,1.8362,482400.0],["2002-12-19",1.8505,1.8505,1.7415,1.7559,640200.0],["2002-12-20",1.7559,1.7559,1.6899,1.7128,1593600.0],["2002-12-23",1.7186,1.7817,1.6985,1.7214,897400.0],["2002-12-24",1.7071,1.7128,1.6899,1.7071,91200.0],["2002-12-26",1.7042,1.73,1.6354,1.6554,462000.0],["2002-12-27",1.6497,1.7214,1.6268,1.7071,370400.0],["2002-12-30",1.7128,1.7243,1.6497,1.71,393200.0],["2002-12-31",1.71,1.8333,1.7071,1.7214,868400.0],["2003-01-02",1.7243,1.8046,1.7243,1.7645,245800.0],["2003-01-03",1.7673,1.7817,1.7214,1.7645,1761000.0],["2003-01-06",1.7673,1.8247,1.7673,1.8219,500000.0],["2003-01-07",1.819,1.8362,1.7788,1.8075,403200.0],["2003-01-08",1.8075,1.8219,1.7903,1.8018,583000.0],["2003-01-09",1.8046,1.8333,1.7587,1.7788,835800.0],["2003-01-10",1.7645,1.8276,1.7645,1.7846,194600.0],["2003-01-13",1.7903,1.7989,1.687,1.7444,349000.0],["2003-01-14",1.7444,1.7473,1.7186,1.7214,499600.0],["2003-01-15",1.7272,1.7444,1.6067,1.6067,421200.0],["2003-01-16",1.6497,1.6956,1.4202,1.5436,782400.0],["2003-01-17",1.5349,1.5349,1.4604,1.4919,580800.0],["2003-01-21",1.5063,1.5206,1.4604,1.4833,496200.0],["2003-01-22",1.4833,1.5206,1.469,1.4976,373000.0],["2003-01-23",1.5005,1.5206,1.4517,1.4632,591800.0],["2003-01-24",1.4632,1.4661,1.3886,1.4116,430600.0],["2003-01-27",1.3829,1.3972,1.2681,1.3198,545200.0],["2003-01-28",1.3198,1.3599,1.3169,1.3485,837600.0],["2003-01-29",1.3513,1.3915,1.3399,1.3771,286200.0],["2003-01-30",1.3944,1.4632,1.3771,1.38,262000.0],["2003-01-31",1.3743,1.4546,1.3743,1.4345,402800.0],["2003-02-03",1.4345,1.4489,1.4288,1.4288,217000.0],["2003-02-04",1.4001,1.8362,1.3858,1.7128,977200.0],["2003-02-05",1.7358,1.7415,1.6641,1.7042,438200.0],["2003-02-06",1.7042,1.753,1.7014,1.71,228600.0],["2003-02-07",1.7386,1.7501,1.6009,1.6067,214200.0],["2003-02-10",1.6067,1.6067,1.5493,1.5809,201600.0],["2003-02-11",1.5809,1.7071,1.578,1.6268,170400.0],["2003-02-12",1.6354,1.6784,1.6354,1.6727,232400.0],["2003-02-13",1.6784,1.6899,1.5063,1.5407,392800.0],["2003-02-14",1.5436,1.578,1.5263,1.578,234400.0],["2003-02-18",1.578,1.644,1.5636,1.644,597600.0],["2003-02-19",1.6641,1.7329,1.6095,1.687,279200.0],["2003-02-20",1.687,1.885,1.687,1.8505,666000.0],["2003-02-21",1.8505,1.994,1.8505,1.9366,991400.0],["2003-02-24",1.951,2.1518,1.9366,2.1059,1363400.0],["2003-02-25",2.1088,2.1088,2.0055,2.0227,588800.0],["2003-02-26",2.0083,2.0485,1.9395,2.0399,467400.0],["2003-02-27",2.0657,2.0887,1.994,2.0227,528200.0],["2003-02-28",2.0227,2.0944,1.9883,2.0944,245600.0],["2003-03-03",2.0944,2.103,1.9883,2.0169,328000.0],["2003-03-04",2.0169,2.0313,1.9883,2.0141,203600.0],["2003-03-05",1.994,1.994,1.8706,1.9137,416600.0],["2003-03-06",1.9022,1.9223,1.8649,1.9108,144600.0],["2003-03-07",1.8936,1.9309,1.796,1.8333,722400.0],["2003-03-10",1.8132,1.8247,1.7214,1.7214,286600.0],["2003-03-11",1.7501,1.796,1.7128,1.7473,159000.0],["2003-03-12",1.7358,1.7358,1.6497,1.6526,270200.0],["2003-03-13",1.6813,1.7903,1.6813,1.7788,220200.0],["2003-03-14",1.8075,1.8161,1.7272,1.7272,192400.0],["2003-03-17",1.7214,1.8362,1.7042,1.7932,768200.0],["2003-03-18",1.8219,1.9022,1.7989,1.9022,306600.0],["2003-03-19",1.9022,1.9165,1.8132,1.862,379600.0],["2003-03-20",1.8505,1.9223,1.8161,1.8477,221800.0],["2003-03-21",1.8505,1.8792,1.8046,1.8333,318800.0],["2003-03-24",1.8075,1.8649,1.7559,1.8305,229200.0],["2003-03-25",1.8075,1.8219,1.6583,1.6927,269200.0],["2003-03-26",1.6956,1.7473,1.6698,1.7157,452000.0],["2003-03-27",1.7071,1.7214,1.6813,1.7214,172400.0],["2003-03-28",1.7214,1.7358,1.7128,1.7157,99400.0],["2003-03-31",1.7157,1.7932,1.6497,1.7932,337800.0],["2003-04-01",1.8018,1.9366,1.7358,1.9366,448600.0],["2003-04-02",1.9194,1.9194,1.8075,1.8075,247400.0],["2003-04-03",1.8046,1.8046,1.7501,1.753,264600.0],["2003-04-04",1.7616,1.8018,1.7358,1.7903,423200.0],["2003-04-07",1.8018,1.8075,1.6641,1.71,562200.0],["2003-04-08",1.7128,1.7128,1.5923,1.621,245800.0],["2003-04-09",1.621,1.621,1.5091,1.5149,276000.0],["2003-04-10",1.5292,1.5349,1.4632,1.5063,405400.0],["2003-04-11",1.5063,1.6468,1.5063,1.6354,288200.0],["2003-04-14",1.621,1.7645,1.621,1.73,315600.0],["2003-04-15",1.7214,1.7616,1.6784,1.7186,109000.0],["2003-04-16",1.7214,1.7329,1.6641,1.6641,84000.0],["2003-04-17",1.6927,1.7501,1.6784,1.7329,160000.0],["2003-04-21",1.7329,1.7387,1.6813,1.6841,144000.0],["2003-04-22",1.6784,1.7932,1.6641,1.7501,166200.0],["2003-04-23",1.7759,1.8046,1.7645,1.7788,180400.0],["2003-04-24",1.7559,1.7817,1.6927,1.7645,165600.0],["2003-04-25",1.7501,1.7788,1.7157,1.7501,86400.0],["2003-04-28",1.7559,1.796,1.7501,1.7645,95400.0],["2003-04-29",1.7731,1.7817,1.7444,1.7444,107800.0],["2003-04-30",1.7473,1.8592,1.7272,1.8333,386600.0],["2003-05-01",1.8505,2.0514,1.7731,2.0026,1359000.0],["2003-05-02",1.994,2.1461,1.9481,2.0514,1072600.0],["2003-05-05",2.0686,2.1374,2.0083,2.1231,418400.0],["2003-05-06",2.1231,2.433,2.1231,2.3842,1416200.0],["2003-05-07",2.3727,2.4387,2.2952,2.3096,302600.0],["2003-05-08",2.2952,2.3813,2.2924,2.3239,546200.0],["2003-05-09",2.3297,2.4244,2.3297,2.3785,195800.0],["2003-05-12",2.3756,2.4559,2.3756,2.4416,566200.0],["2003-05-13",2.4244,2.5076,2.41,2.4617,1008000.0],["2003-05-14",2.4817,2.6108,2.453,2.6051,824200.0],["2003-05-15",2.7256,2.7256,2.6108,2.6481,557800.0],["2003-05-16",2.6481,2.6826,2.5678,2.5707,797000.0],["2003-05-19",2.542,2.6166,2.3526,2.4043,583200.0],["2003-05-20",2.4043,2.4731,2.3957,2.433,355600.0],["2003-05-21",2.453,2.453,2.3268,2.3785,194400.0],["2003-05-22",2.3727,2.4043,2.2522,2.3871,507000.0],["2003-05-23",2.3957,2.476,2.3899,2.453,187200.0],["2003-05-27",2.4674,2.6195,2.4645,2.6137,627400.0],["2003-05-28",2.6166,2.6395,2.5535,2.6395,913200.0],["2003-05-29",2.6395,2.6539,2.5822,2.6252,239600.0],["2003-05-30",2.6338,2.6395,2.5621,2.5678,253600.0],["2003-06-02",2.5506,2.5707,2.4674,2.476,526400.0],["2003-06-03",2.4789,2.5764,2.4387,2.4903,713000.0],["2003-06-04",2.4932,2.5879,2.4932,2.5276,533400.0],["2003-06-05",2.5104,2.6309,2.5104,2.5391,458800.0],["2003-06-06",2.5822,2.6826,2.5391,2.5391,444600.0],["2003-06-09",2.542,2.5449,2.4674,2.4674,317600.0],["2003-06-10",2.4674,2.5248,2.4272,2.5104,197200.0],["2003-06-11",2.5104,2.5219,2.4961,2.5104,182000.0],["2003-06-12",2.5133,2.6826,2.5133,2.6568,707200.0],["2003-06-13",2.674,2.6768,2.4502,2.4846,191200.0],["2003-06-16",2.4961,2.5994,2.4961,2.5506,295600.0],["2003-06-17",2.5678,2.5822,2.4932,2.4932,245800.0],["2003-06-18",2.5219,2.5678,2.4961,2.5535,262800.0],["2003-06-19",2.5764,2.6281,2.5391,2.5391,549800.0],["2003-06-20",2.5391,2.5592,2.367,2.4846,862800.0],["2003-06-23",2.4817,2.4817,2.1805,2.3096,523800.0],["2003-06-24",2.3239,2.367,2.1805,2.2666,247800.0],["2003-06-25",2.2952,2.4703,2.2895,2.3469,347600.0],["2003-06-26",2.367,2.7686,2.367,2.7686,1425200.0],["2003-06-27",2.8404,2.9982,2.8117,2.9982,1152200.0],["2003-06-30",2.9982,3.0326,2.9408,2.9551,618000.0],["2003-07-01",2.9379,3.1961,2.9092,3.1847,635800.0],["2003-07-02",3.1847,3.4429,3.1847,3.4285,1350800.0],["2003-07-03",3.3425,3.4429,3.3367,3.4285,416400.0],["2003-07-07",3.4228,3.4314,3.2908,3.3568,504800.0],["2003-07-08",3.331,3.5003,3.2707,3.4859,693600.0],["2003-07-09",3.4859,3.5146,3.4486,3.5089,840400.0],["2003-07-10",3.5003,3.5003,3.2277,3.3998,758600.0],["2003-07-11",3.4027,3.5003,3.3998,3.4716,219400.0],["2003-07-14",3.4716,3.5433,3.4716,3.5232,468400.0],["2003-07-15",3.5863,3.615,3.5404,3.5806,642800.0],["2003-07-16",3.6093,3.6093,3.4429,3.5031,499800.0],["2003-07-17",3.4859,3.5261,3.3109,3.3138,623600.0],["2003-07-18",3.3138,3.3568,3.2679,3.3252,434000.0],["2003-07-21",3.2994,3.3281,3.2076,3.2076,332800.0],["2003-07-22",3.2191,3.2306,3.1703,3.2047,276600.0],["2003-07-23",3.2191,3.3453,3.2133,3.3367,341800.0],["2003-07-24",3.3654,3.4859,3.3654,3.4343,614800.0],["2003-07-25",3.4343,3.5835,3.3568,3.5748,745800.0],["2003-07-28",3.5749,3.6294,3.4142,3.4457,704400.0],["2003-07-29",3.4658,3.6035,3.4429,3.5921,446800.0],["2003-07-30",3.6208,3.6437,3.4257,3.4486,375600.0],["2003-07-31",3.4515,3.8187,3.4371,3.6466,839800.0],["2003-08-01",3.6753,3.7011,3.3711,3.5605,1305400.0],["2003-08-04",3.5605,3.5863,3.0842,3.3338,1181000.0],["2003-08-05",3.3138,3.3138,3.0699,3.1215,1032200.0],["2003-08-06",3.1273,3.1273,2.9121,2.9867,744400.0],["2003-08-07",3.0068,3.0441,2.9207,3.0297,317000.0],["2003-08-08",3.0125,3.1674,3.0039,3.0326,305200.0],["2003-08-11",3.0355,3.1273,3.024,3.0642,402400.0],["2003-08-12",3.0928,3.1158,3.0699,3.09,210000.0],["2003-08-13",3.09,3.0986,3.0125,3.0412,162000.0],["2003-08-14",3.0326,3.0756,2.9609,3.0756,311200.0],["2003-08-15",3.09,3.1847,3.0555,3.1129,222600.0],["2003-08-18",3.1129,3.2047,3.0986,3.1732,689800.0],["2003-08-19",3.199,3.242,3.1416,3.1703,409600.0],["2003-08-20",3.1818,3.2277,3.1732,3.1818,248400.0],["2003-08-21",3.199,3.2392,3.0412,3.0412,1313600.0],["2003-08-22",3.0441,3.1129,2.8834,2.8949,1031800.0],["2003-08-25",2.9092,3.0383,2.8949,2.9953,451200.0],["2003-08-26",3.0096,3.0584,2.8518,2.8691,918800.0],["2003-08-27",2.8404,2.9121,2.7801,2.9064,708200.0],["2003-08-28",2.9408,2.9838,2.9121,2.9322,721000.0],["2003-08-29",2.9322,2.958,2.8576,2.9551,455600.0],["2003-09-02",2.9264,3.156,2.9121,3.0814,850800.0],["2003-09-03",3.0556,3.199,3.0556,3.133,1108600.0],["2003-09-04",3.1273,3.1388,3.0383,3.0842,997400.0],["2003-09-05",3.0842,3.1273,2.9379,2.9637,374200.0],["2003-09-08",2.9838,3.1129,2.9695,3.0555,355600.0],["2003-09-09",3.0728,3.2564,3.0555,3.199,974000.0],["2003-09-10",3.1847,3.2133,3.0555,3.0555,1032800.0],["2003-09-11",3.0269,3.0441,2.9695,3.0096,270600.0],["2003-09-12",3.0096,3.0125,2.9121,2.9982,223800.0],["2003-09-15",3.0269,3.1273,3.0269,3.0355,526400.0],["2003-09-16",3.0555,3.1301,3.0096,3.0986,298400.0],["2003-09-17",3.0986,3.1416,3.0642,3.1273,375800.0],["2003-09-18",3.1273,3.133,3.067,3.1244,258600.0],["2003-09-19",3.0986,3.1244,3.0498,3.0842,244200.0],["2003-09-22",3.0842,3.0842,2.9781,3.0527,230000.0],["2003-09-23",3.0555,3.0756,3.0125,3.0469,138800.0],["2003-09-24",3.0326,3.0527,2.8691,2.8748,288800.0],["2003-09-25",2.892,2.9092,2.783,2.783,300400.0],["2003-09-26",2.7686,2.8117,2.6481,2.7486,296800.0],["2003-09-29",2.7141,2.7141,2.4473,2.6654,1224800.0],["2003-09-30",2.6108,2.6108,2.4674,2.5506,547200.0],["2003-10-01",2.5248,2.6338,2.5248,2.5908,722600.0],["2003-10-02",2.6051,2.7973,2.5822,2.7256,1202200.0],["2003-10-03",2.8461,3.1244,2.8203,3.0326,3690600.0],["2003-10-06",3.0383,3.0412,2.8404,2.8404,1132200.0],["2003-10-07",2.849,3.1043,2.8432,3.0699,909800.0],["2003-10-08",3.0699,3.0699,2.9494,3.0125,444800.0],["2003-10-09",3.1244,3.265,3.0986,3.1732,1241600.0],["2003-10-10",3.1761,3.2133,3.1703,3.1961,468400.0],["2003-10-13",3.1904,3.2994,3.1904,3.199,1230600.0],["2003-10-14",3.199,3.2133,2.9982,3.2133,834200.0],["2003-10-15",3.2047,3.2047,3.0555,3.0555,511600.0],["2003-10-16",3.0699,3.2277,3.0555,3.0957,981400.0],["2003-10-17",3.1129,3.1416,3.0039,3.0412,738400.0],["2003-10-20",2.9838,3.1273,2.9838,3.0986,653200.0],["2003-10-21",3.0986,3.1273,3.0125,3.0555,451200.0],["2003-10-22",3.0297,3.0555,2.915,2.9551,453200.0],["2003-10-23",2.9264,2.9551,2.8145,2.9178,585400.0],["2003-10-24",2.915,2.9236,2.849,2.8691,382400.0],["2003-10-27",2.892,3.0297,2.892,2.9666,399400.0],["2003-10-28",3.0469,3.1674,3.0412,3.0842,665200.0],["2003-10-29",3.0699,3.1502,3.0469,3.0642,362000.0],["2003-10-30",3.1043,3.2133,3.0699,3.1875,842800.0],["2003-10-31",3.5146,3.6581,3.2765,3.3224,1879600.0],["2003-11-03",3.4429,3.8503,3.4429,3.8101,2435200.0],["2003-11-04",3.8101,4.0167,3.7728,3.945,2358200.0],["2003-11-05",3.9536,4.1028,3.945,4.0655,1018800.0],["2003-11-06",4.1314,4.2175,4.0683,4.1515,1214400.0],["2003-11-07",4.2032,4.3036,4.1028,4.1257,1454600.0],["2003-11-10",4.1372,4.1458,3.988,4.0023,661000.0],["2003-11-11",4.0224,4.1028,4.0023,4.0167,466800.0],["2003-11-12",4.0454,4.1171,4.0425,4.1171,591000.0],["2003-11-13",4.0884,4.0913,4.0511,4.0655,220000.0],["2003-11-14",4.0884,4.0913,4.0224,4.0454,373800.0],["2003-11-17",4.031,4.0798,4.0138,4.0597,641800.0],["2003-11-18",4.0741,4.0913,3.9737,4.0167,470800.0],["2003-11-19",4.0167,4.1601,4.0167,4.1142,461200.0],["2003-11-20",4.097,4.2663,4.0511,4.1544,532800.0],["2003-11-21",4.1888,4.2147,4.1314,4.163,366400.0],["2003-11-24",4.1745,4.2892,4.1745,4.2692,556000.0],["2003-11-25",4.2892,4.3036,4.2663,4.2864,731000.0],["2003-11-26",4.3007,4.3581,4.1028,4.2979,736200.0],["2003-11-28",4.2692,4.3265,4.2519,4.2921,152600.0],["2003-12-01",4.3179,4.447,4.3179,4.3868,891200.0],["2003-12-02",4.3897,4.447,4.3897,4.4069,493000.0],["2003-12-03",4.4384,4.5044,4.3265,4.3265,1100400.0],["2003-12-04",4.361,4.4614,4.2749,4.4327,759600.0],["2003-12-05",4.4356,4.4356,4.1028,4.2319,614600.0],["2003-12-08",4.2032,4.4384,4.2032,4.4241,495800.0],["2003-12-09",4.4528,4.4729,4.2376,4.2376,281000.0],["2003-12-10",4.3811,4.4442,4.3552,4.3667,477800.0],["2003-12-11",4.3466,4.427,4.3208,4.3925,390600.0],["2003-12-12",4.3925,4.6909,4.3925,4.6909,611000.0],["2003-12-15",4.9204,4.9348,4.6737,4.7483,789400.0],["2003-12-16",4.7053,4.9061,4.6335,4.9061,1053800.0],["2003-12-17",4.777,4.9204,4.7626,4.886,770600.0],["2003-12-18",4.8344,5.0151,4.82,4.9663,514400.0],["2003-12-19",4.9778,4.9922,4.9118,4.9348,585000.0],["2003-12-22",4.9377,4.9922,4.9204,4.9635,350800.0],["2003-12-23",5.0209,5.1356,4.7225,4.8631,1656400.0],["2003-12-24",4.8631,4.9922,4.8344,4.9635,406800.0],["2003-12-26",4.9663,5.0209,4.9606,4.9606,166400.0],["2003-12-29",4.9635,5.1643,4.9577,5.1643,616000.0],["2003-12-30",5.1643,5.193,5.0122,5.0151,594200.0],["2003-12-31",5.0438,5.0668,4.8917,4.9864,403200.0],["2004-01-02",4.9807,5.0897,4.9778,5.0122,287000.0],["2004-01-05",5.0553,5.2045,5.0122,5.0926,744200.0],["2004-01-06",5.0639,5.15,4.9922,5.0955,516200.0],["2004-01-07",5.15,5.1643,5.1069,5.1356,367400.0],["2004-01-08",5.1643,5.2045,5.15,5.2045,566200.0],["2004-01-09",5.1643,5.2217,5.1184,5.1442,434400.0],["2004-01-12",5.1442,5.2303,4.9778,5.2303,476800.0],["2004-01-13",5.2045,5.2217,5.1241,5.1787,492200.0],["2004-01-14",5.2073,5.236,5.2016,5.236,215800.0],["2004-01-15",5.236,5.2934,5.061,5.2619,516800.0],["2004-01-16",5.2647,5.2705,5.1815,5.236,252800.0],["2004-01-20",5.2418,5.2647,5.2274,5.2389,843000.0],["2004-01-21",5.2446,5.259,5.1356,5.2389,335400.0],["2004-01-22",5.2332,5.2705,5.193,5.2131,219400.0],["2004-01-23",5.2274,5.2274,5.0811,5.1586,232400.0],["2004-01-26",5.1356,5.1385,4.82,4.9176,810400.0],["2004-01-27",4.9348,4.9491,4.8774,4.8774,314800.0],["2004-01-28",4.9061,4.9061,4.5044,4.6479,778000.0],["2004-01-29",4.7196,5.0209,4.7053,4.9778,841000.0],["2004-01-30",4.9778,4.9778,4.8401,4.8401,575400.0],["2004-02-02",4.843,4.886,4.8401,4.8516,447600.0],["2004-02-03",4.8516,4.8917,4.6192,4.734,764800.0],["2004-02-04",4.7196,4.8315,4.6479,4.668,765600.0],["2004-02-05",4.6708,4.7024,4.6077,4.6192,612600.0],["2004-02-06",4.5905,4.6967,4.5905,4.6967,1213800.0],["2004-02-09",4.8344,5.1787,4.7339,4.8774,1856200.0],["2004-02-10",4.7626,4.7626,4.2319,4.2749,3517200.0],["2004-02-11",4.3036,4.5561,4.2749,4.4356,983000.0],["2004-02-12",4.4757,4.4757,4.3036,4.3208,649400.0],["2004-02-13",4.3036,4.3409,4.2433,4.2433,462400.0],["2004-02-17",4.3151,4.3868,4.2864,4.3753,511800.0],["2004-02-18",4.3552,4.5102,4.3552,4.3552,447600.0],["2004-02-19",4.3983,4.5704,4.2032,4.2032,760400.0],["2004-02-20",4.2749,4.4184,4.2606,4.2806,472400.0],["2004-02-23",4.2663,4.2778,4.1601,4.186,440400.0],["2004-02-24",4.1802,4.2175,4.0339,4.1573,382200.0],["2004-02-25",4.1401,4.2462,4.1314,4.2233,221600.0],["2004-02-26",4.2032,4.3724,4.1687,4.3638,608600.0],["2004-02-27",4.3552,4.3753,4.2347,4.3179,404000.0],["2004-03-01",4.3151,4.4384,4.2606,4.4327,496400.0],["2004-03-02",4.4327,4.6708,4.4327,4.4958,528600.0],["2004-03-03",4.5044,4.5819,4.4499,4.536,398600.0],["2004-03-04",4.5389,4.6335,4.4958,4.6335,312200.0],["2004-03-05",4.5618,4.6479,4.4614,4.5762,393600.0],["2004-03-08",4.5618,4.7196,4.5618,4.5905,402600.0],["2004-03-09",4.5905,4.5905,4.4557,4.5446,374200.0],["2004-03-10",4.5302,4.6967,4.4643,4.4671,417000.0],["2004-03-11",4.4528,4.513,4.2462,4.3007,617000.0],["2004-03-12",4.3294,4.47,4.3208,4.4671,234200.0],["2004-03-15",4.447,4.447,4.2606,4.2835,267000.0],["2004-03-16",4.3122,4.5417,4.3122,4.5016,292600.0],["2004-03-17",4.5331,4.7053,4.5331,4.6507,330600.0],["2004-03-18",4.6221,4.6995,4.5762,4.5962,278600.0],["2004-03-19",4.6393,4.6708,4.5475,4.6364,201000.0],["2004-03-22",4.6393,4.6393,4.5216,4.5216,570800.0],["2004-03-23",4.5532,4.6364,4.5503,4.5962,276000.0],["2004-03-24",4.5848,4.6335,4.5618,4.5934,299400.0],["2004-03-25",4.5934,4.7655,4.5704,4.6651,349000.0],["2004-03-26",4.6909,4.7913,4.6622,4.7626,273400.0],["2004-03-29",4.7626,4.8458,4.7339,4.7483,455800.0],["2004-03-30",4.8057,4.8889,4.8028,4.8831,465400.0],["2004-03-31",4.9004,5.0065,4.8631,5.0008,340800.0],["2004-04-01",4.9836,5.0782,4.9147,4.9262,390200.0],["2004-04-02",5.0782,5.1901,4.9061,4.9491,2028800.0],["2004-04-05",4.9778,5.0295,4.9491,4.9922,472600.0],["2004-04-06",5.0151,5.0495,4.9204,4.9348,276600.0],["2004-04-07",4.9348,5.0008,4.8344,4.9778,604800.0],["2004-04-08",4.9922,5.0868,4.8401,4.8401,618000.0],["2004-04-12",4.8631,5.193,4.8631,5.0868,921600.0],["2004-04-13",5.0209,5.0868,4.82,4.9004,626600.0],["2004-04-14",4.9004,5.0639,4.886,4.9061,292400.0],["2004-04-15",4.9635,4.9635,4.843,4.8917,517800.0],["2004-04-16",4.8487,4.9606,4.8315,4.9262,314200.0],["2004-04-19",4.9118,5.061,4.9061,5.061,327800.0],["2004-04-20",5.0495,5.084,4.9922,5.0323,616400.0],["2004-04-21",5.0209,5.1127,4.9807,5.1069,557400.0],["2004-04-22",5.0926,5.1987,5.0926,5.1643,454600.0],["2004-04-23",5.1643,5.1901,5.0782,5.1758,320200.0],["2004-04-26",5.15,5.216,5.0438,5.0754,456400.0],["2004-04-27",5.0696,5.1442,4.9778,5.0696,388800.0],["2004-04-28",5.0754,5.0754,4.9635,5.018,421000.0],["2004-04-29",5.0209,5.1155,4.9979,5.0495,424200.0],["2004-04-30",5.0495,5.0668,4.9778,5.0209,539800.0],["2004-05-03",5.0926,5.1299,4.7196,4.7196,823200.0],["2004-05-04",4.7167,4.7253,4.361,4.447,1343600.0],["2004-05-05",4.5188,4.5848,4.4327,4.4757,608200.0],["2004-05-06",4.5102,4.5188,4.3466,4.4212,816000.0],["2004-05-07",4.4671,4.7339,4.3983,4.4126,675800.0],["2004-05-10",4.4126,4.4126,4.1601,4.2892,599000.0],["2004-05-11",4.3036,4.5532,4.2892,4.4671,564800.0],["2004-05-12",4.4872,4.5647,4.3409,4.5618,453400.0],["2004-05-13",4.5188,4.5618,4.3753,4.4298,258200.0],["2004-05-14",4.4327,4.4757,4.3495,4.404,183000.0],["2004-05-17",4.2892,4.3925,4.229,4.2892,204000.0],["2004-05-18",4.295,4.3495,4.1601,4.1888,409800.0],["2004-05-19",4.2175,4.3638,4.1601,4.2462,408400.0],["2004-05-20",4.2462,4.3036,4.2147,4.2892,300600.0],["2004-05-21",4.2979,4.3352,4.1573,4.2261,270000.0],["2004-05-24",4.2892,4.3667,4.1888,4.2319,354000.0],["2004-05-25",4.2032,4.3552,4.1228,4.3524,494800.0],["2004-05-26",4.3036,4.3466,4.2806,4.3265,179800.0],["2004-05-27",4.361,4.734,4.361,4.734,870000.0],["2004-05-28",4.711,4.8344,4.6766,4.7454,375000.0],["2004-06-01",4.6909,4.82,4.6766,4.8085,317800.0],["2004-06-02",4.8344,4.8631,4.7999,4.8057,261800.0],["2004-06-03",4.777,4.777,4.6364,4.6536,220600.0],["2004-06-04",4.6967,4.7081,4.5819,4.6048,225000.0],["2004-06-07",4.6766,4.7454,4.6479,4.7253,249600.0],["2004-06-08",4.7139,4.7426,4.6364,4.7196,252200.0],["2004-06-09",4.7196,4.7196,4.6048,4.6249,207800.0],["2004-06-10",4.6192,4.6479,4.5073,4.6192,266600.0],["2004-06-14",4.5905,4.6278,4.4528,4.5016,188800.0],["2004-06-15",4.5331,4.7225,4.5331,4.6421,192200.0],["2004-06-16",4.6479,4.6967,4.536,4.668,192600.0],["2004-06-17",4.6393,4.6995,4.5532,4.5962,166600.0],["2004-06-18",4.5991,4.7024,4.5417,4.6135,295400.0],["2004-06-21",4.6192,4.6192,4.4614,4.4671,396200.0],["2004-06-22",4.4011,4.536,4.3552,4.536,369200.0],["2004-06-23",4.5389,4.82,4.4757,4.82,722400.0],["2004-06-24",4.7913,4.8917,4.6421,4.6507,571600.0],["2004-06-25",4.6938,4.82,4.6708,4.6909,561600.0],["2004-06-28",4.6967,4.8401,4.6967,4.7397,406400.0],["2004-06-29",4.7053,4.7196,4.6077,4.6135,281200.0],["2004-06-30",4.6479,4.7913,4.6479,4.7626,354800.0],["2004-07-01",4.734,4.734,4.5962,4.5962,160800.0],["2004-07-02",4.6106,4.7598,4.447,4.6995,565600.0],["2004-07-06",4.6278,4.6364,4.361,4.3696,764800.0],["2004-07-07",4.3724,4.4413,4.2548,4.2778,381800.0],["2004-07-08",4.295,4.3983,4.1601,4.2806,571800.0],["2004-07-09",4.3036,4.3065,4.1228,4.1573,292600.0],["2004-07-12",4.1687,4.1831,4.0884,4.1458,371200.0],["2004-07-13",4.1601,4.1917,4.1028,4.1228,174600.0],["2004-07-14",4.1171,4.1544,3.945,3.945,592000.0],["2004-07-15",4.0167,4.1142,4.0081,4.0827,525400.0],["2004-07-16",4.0741,4.1573,3.9851,3.9995,276800.0],["2004-07-19",4.0167,4.0942,3.922,3.9736,344200.0],["2004-07-20",3.945,4.1085,3.9134,4.1028,235600.0],["2004-07-21",4.1314,4.1458,3.9736,4.0052,238000.0],["2004-07-22",4.0081,4.031,3.8503,3.8732,749800.0],["2004-07-23",3.8732,3.9335,3.7757,3.8216,398800.0],["2004-07-26",3.8302,3.8589,3.6351,3.7011,550400.0],["2004-07-27",3.7011,3.7728,3.6351,3.7642,568800.0],["2004-07-28",3.7671,3.7671,3.6494,3.7068,367000.0],["2004-07-29",3.7154,3.8015,3.7154,3.7843,263000.0],["2004-07-30",3.7556,3.9105,3.7556,3.8159,212200.0],["2004-08-02",3.7298,3.7298,3.2047,3.3138,1862800.0],["2004-08-03",3.3195,3.3281,3.1416,3.1732,947000.0],["2004-08-04",3.176,3.1789,3.0183,3.0183,2260200.0],["2004-08-05",3.0326,3.0957,3.024,3.0469,956200.0],["2004-08-06",3.0183,3.0211,2.783,2.8978,1690800.0],["2004-08-09",2.892,2.9121,2.8547,2.8949,930800.0],["2004-08-10",2.8949,2.935,2.7973,2.8232,822000.0],["2004-08-11",2.7973,2.9408,2.7256,2.8891,1459000.0],["2004-08-12",2.8691,2.8748,2.7945,2.7973,761000.0],["2004-08-13",2.7859,2.8289,2.6912,2.7141,430000.0],["2004-08-16",2.7141,2.8145,2.7141,2.783,592000.0],["2004-08-17",2.8404,2.9264,2.8289,2.8289,496800.0],["2004-08-18",2.8346,2.9006,2.8289,2.8691,409600.0],["2004-08-19",2.8547,2.8691,2.783,2.8518,458200.0],["2004-08-20",2.8518,2.9666,2.8318,2.9609,454600.0],["2004-08-23",2.9609,2.9609,2.8547,2.8805,678800.0],["2004-08-24",2.892,2.9351,2.8576,2.8863,374600.0],["2004-08-25",2.8978,3.0096,2.8978,2.9379,598400.0],["2004-08-26",2.935,2.9982,2.9264,2.9551,428200.0],["2004-08-27",2.9437,2.981,2.9006,2.9264,422000.0],["2004-08-30",2.9264,2.9609,2.8978,2.9178,199600.0],["2004-08-31",2.9092,2.9609,2.8949,2.915,263800.0],["2004-09-01",2.8978,3.1043,2.8978,2.9838,608200.0],["2004-09-02",2.9896,3.0469,2.9437,3.0326,326200.0],["2004-09-03",3.0412,3.1847,3.0383,3.0871,387000.0],["2004-09-07",3.1129,3.1674,3.0326,3.0928,548800.0],["2004-09-08",3.1129,3.199,3.1043,3.1244,314600.0],["2004-09-09",3.1531,3.4056,3.1474,3.3425,1037000.0],["2004-09-10",3.3511,3.7413,3.3281,3.7011,1154600.0],["2004-09-13",3.704,3.704,3.572,3.5978,404600.0],["2004-09-14",3.5978,3.681,3.5777,3.6581,592400.0],["2004-09-15",3.615,3.6953,3.5576,3.5605,389800.0],["2004-09-16",3.5576,3.7011,3.5261,3.572,245200.0],["2004-09-17",3.615,3.615,3.5289,3.549,348200.0],["2004-09-20",3.5347,3.5433,3.4515,3.4802,482600.0],["2004-09-21",3.4859,3.5835,3.4429,3.5433,257600.0],["2004-09-22",3.5433,3.5433,3.3998,3.4142,222400.0],["2004-09-23",3.4429,3.4429,3.3711,3.3998,173000.0],["2004-09-24",3.4113,3.4457,3.3912,3.4285,191400.0],["2004-09-27",3.4285,3.4314,3.3396,3.3453,258400.0],["2004-09-28",3.3367,3.3826,3.3367,3.3625,317600.0],["2004-09-29",3.3482,3.374,3.3367,3.3539,630400.0],["2004-09-30",3.3654,3.3683,3.2822,3.3568,339800.0],["2004-10-01",3.3568,3.397,3.3539,3.3826,287000.0],["2004-10-04",3.3855,3.4314,3.2994,3.3511,484000.0],["2004-10-05",3.3597,3.3597,3.2621,3.3195,528800.0],["2004-10-06",3.3338,3.4084,3.2851,3.3539,183800.0],["2004-10-07",3.3711,3.4859,3.3425,3.4113,441800.0],["2004-10-08",3.3998,3.3998,3.1674,3.1703,451600.0],["2004-10-11",3.1703,3.199,3.1301,3.1933,270400.0],["2004-10-12",3.1933,3.2047,3.0728,3.1502,187000.0],["2004-10-13",3.1789,3.2277,3.1072,3.1072,306200.0],["2004-10-14",3.1072,3.156,3.0699,3.0871,160400.0],["2004-10-15",3.0842,3.1617,3.0584,3.0699,293600.0],["2004-10-18",3.0699,3.0699,2.958,3.0269,351400.0],["2004-10-19",3.0412,3.133,3.0412,3.0756,532000.0],["2004-10-20",3.0642,3.1933,3.0555,3.1674,161800.0],["2004-10-21",3.156,3.2765,3.1244,3.2621,246400.0],["2004-10-22",3.2908,3.3281,3.1502,3.1646,397800.0],["2004-10-25",3.1445,3.2765,3.1445,3.2621,207200.0],["2004-10-26",3.265,3.2965,3.2019,3.2793,242400.0],["2004-10-27",3.2994,3.3826,3.2707,3.2851,564400.0],["2004-10-28",3.2707,3.3711,3.265,3.3138,279600.0],["2004-10-29",3.2965,3.3109,3.2707,3.2851,387000.0],["2004-11-01",3.2851,3.3998,3.0842,3.3855,1412000.0],["2004-11-02",3.3855,3.572,3.3711,3.4601,909800.0],["2004-11-03",3.5318,3.6724,3.5089,3.5605,512200.0],["2004-11-04",3.5634,3.572,3.5031,3.5289,308400.0],["2004-11-05",3.6007,3.7326,3.5749,3.6724,716600.0],["2004-11-08",3.681,3.6953,3.5892,3.5892,415800.0],["2004-11-09",3.6179,3.6552,3.5662,3.6265,259000.0],["2004-11-10",3.6552,3.6781,3.5806,3.5863,474800.0],["2004-11-11",3.615,3.6552,3.6007,3.6007,264200.0],["2004-11-12",3.6007,3.7212,3.6007,3.7183,443800.0],["2004-11-15",3.7212,3.7613,3.6724,3.7384,269800.0],["2004-11-16",3.9105,4.2892,3.9105,4.1487,1112400.0],["2004-11-17",4.2319,4.3552,4.1343,4.2175,701000.0],["2004-11-18",4.2319,4.2319,4.1085,4.1774,297000.0],["2004-11-19",4.1802,4.2204,4.0683,4.0884,244800.0],["2004-11-22",4.0597,4.1716,4.0597,4.1601,269200.0],["2004-11-23",4.1314,4.1601,4.0655,4.1573,235000.0],["2004-11-24",4.1573,4.2032,4.1372,4.186,181400.0],["2004-11-26",4.2147,4.2175,4.1601,4.1687,56000.0],["2004-11-29",4.1716,4.3036,4.163,4.2892,303200.0],["2004-11-30",4.2892,4.3983,4.2146,4.2749,335200.0],["2004-12-01",4.3036,4.447,4.295,4.404,266800.0],["2004-12-02",4.4327,4.4442,4.3352,4.361,226000.0],["2004-12-03",4.3323,4.361,4.2491,4.2519,240000.0],["2004-12-06",4.0884,4.1142,3.9249,3.9249,896800.0],["2004-12-07",3.9249,3.9277,3.7499,3.7527,686600.0],["2004-12-08",3.8417,3.8962,3.8331,3.8761,402600.0],["2004-12-09",3.8618,3.8818,3.7929,3.8273,219400.0],["2004-12-10",3.8072,3.8302,3.6982,3.7613,226600.0],["2004-12-13",3.7872,3.8015,3.7298,3.7298,415600.0],["2004-12-14",3.7298,3.8245,3.7298,3.7872,506000.0],["2004-12-15",3.79,3.7986,3.7011,3.7298,403000.0],["2004-12-16",3.7298,3.7441,3.6581,3.6581,667600.0],["2004-12-17",3.6581,3.6954,3.6007,3.6294,289600.0],["2004-12-20",3.6581,3.7154,3.5978,3.6007,273000.0],["2004-12-21",3.6294,3.6867,3.6064,3.6581,200000.0],["2004-12-22",3.6523,3.7011,3.6179,3.6781,328600.0],["2004-12-23",3.7011,3.724,3.6494,3.7011,196800.0],["2004-12-27",3.7011,3.7011,3.5289,3.5576,231600.0],["2004-12-28",3.5576,3.6236,3.5462,3.5806,236000.0],["2004-12-29",3.6007,3.6294,3.5318,3.6093,280000.0],["2004-12-30",3.5949,3.615,3.549,3.5519,266800.0],["2004-12-31",3.572,3.6982,3.5117,3.6179,335200.0],["2005-01-03",3.6437,3.6867,3.549,3.5863,339800.0],["2005-01-04",3.5949,3.6064,3.4457,3.4658,427200.0],["2005-01-05",3.4802,3.4802,3.3425,3.3998,862800.0],["2005-01-06",3.3998,3.4945,3.3855,3.4142,454200.0],["2005-01-07",3.4429,3.463,3.3855,3.3855,704600.0],["2005-01-10",3.4142,3.5146,3.4113,3.4429,330800.0],["2005-01-11",3.4572,3.5003,3.4285,3.4716,320200.0],["2005-01-12",3.5003,3.5261,3.4572,3.5003,437400.0],["2005-01-13",3.5003,3.5003,3.3884,3.4371,248400.0],["2005-01-14",3.4572,3.4658,3.4027,3.44,179600.0],["2005-01-18",3.5835,3.9277,3.5662,3.9019,980400.0],["2005-01-19",3.9163,4.0655,3.9019,3.9019,785200.0],["2005-01-20",3.8302,3.9048,3.7499,3.8302,556600.0],["2005-01-21",3.8618,3.9794,3.7872,3.8015,443000.0],["2005-01-24",3.8302,3.9134,3.7986,3.8216,257000.0],["2005-01-25",3.8732,3.9823,3.8675,3.9421,403800.0],["2005-01-26",3.9736,4.0368,3.9392,4.0339,330000.0],["2005-01-27",4.0052,4.0655,3.9593,4.0339,243800.0],["2005-01-28",4.0884,4.1601,4.0339,4.1056,252800.0],["2005-01-31",4.1314,4.2032,4.1257,4.186,307200.0],["2005-02-01",4.1888,4.2749,4.1745,4.2634,453400.0],["2005-02-02",4.2548,4.3265,4.2347,4.3036,336600.0],["2005-02-03",4.3179,4.3179,4.054,4.12,375000.0],["2005-02-04",4.1401,4.2979,4.1314,4.2892,229600.0],["2005-02-07",4.3093,4.3466,4.097,4.1716,259400.0],["2005-02-08",4.1745,4.1888,4.1429,4.1745,308200.0],["2005-02-09",4.1745,4.1745,4.0569,4.0683,367800.0],["2005-02-10",4.0655,4.0942,3.9507,3.9765,253400.0],["2005-02-11",3.9966,4.1142,3.9966,4.1028,366000.0],["2005-02-14",4.1056,4.1171,4.0109,4.0109,283800.0],["2005-02-15",4.0396,4.0884,3.9306,3.9421,687600.0],["2005-02-16",4.1601,4.6622,4.1487,4.6479,2981600.0],["2005-02-17",4.4757,4.5159,4.0167,4.0167,1672000.0],["2005-02-18",4.0196,4.0454,3.9019,3.9622,556800.0],["2005-02-22",3.9708,3.9736,3.8445,3.8589,465200.0],["2005-02-23",3.8732,4.0023,3.7728,3.9077,666600.0],["2005-02-24",3.879,3.8962,3.7872,3.8388,326400.0],["2005-02-25",3.8876,3.9077,3.8101,3.8474,362000.0],["2005-02-28",3.8589,3.9019,3.8072,3.8445,364000.0],["2005-03-01",3.9077,3.9163,3.8015,3.856,328600.0],["2005-03-02",3.8618,3.8675,3.7728,3.7757,681200.0],["2005-03-03",3.8045,3.819,3.7353,3.7757,546400.0],["2005-03-04",3.8161,3.8622,3.7988,3.8363,380800.0],["2005-03-07",3.8363,3.8507,3.7065,3.7151,752000.0],["2005-03-08",3.692,3.718,3.5911,3.6084,600000.0],["2005-03-09",3.5478,3.6805,3.5449,3.6401,415200.0],["2005-03-10",3.6315,3.6632,3.5334,3.5622,371800.0],["2005-03-11",3.542,3.5709,3.4815,3.5478,429800.0],["2005-03-14",3.7641,3.8074,3.7209,3.7786,863200.0],["2005-03-15",4.0959,4.2574,3.9113,4.0266,1623200.0],["2005-03-16",4.0266,4.067,3.9314,4.0237,900200.0],["2005-03-17",4.0353,4.1132,4.0295,4.0612,937800.0],["2005-03-18",4.0526,4.0699,4.0382,4.0584,833600.0],["2005-03-21",4.0584,4.0901,4.0064,4.0497,428800.0],["2005-03-22",4.0382,4.0526,3.9545,3.9805,595200.0],["2005-03-23",3.9834,4.0093,3.943,3.9978,402000.0],["2005-03-24",3.9949,4.0266,3.8593,3.9978,376600.0],["2005-03-28",3.992,4.116,3.9574,4.0757,802400.0],["2005-03-29",4.0468,4.0843,3.9949,4.0411,572000.0],["2005-03-30",4.067,4.168,4.0497,4.168,383200.0],["2005-03-31",4.1535,4.2112,4.1103,4.2112,711800.0],["2005-04-01",4.2112,4.2112,4.0324,4.0584,992200.0],["2005-04-04",4.0526,4.243,4.0382,4.2257,519600.0],["2005-04-05",4.2401,4.2574,4.0987,4.2199,455000.0],["2005-04-06",4.2228,4.2487,4.168,4.2055,375800.0],["2005-04-07",4.1795,4.1795,4.0612,4.1362,527400.0],["2005-04-08",4.1391,4.2026,4.1334,4.1882,272400.0],["2005-04-11",4.1824,4.2458,4.1247,4.2112,649000.0],["2005-04-12",4.2112,4.3641,4.1824,4.3612,880600.0],["2005-04-13",4.3612,4.3612,4.2314,4.2516,523800.0],["2005-04-14",4.2516,4.2631,4.0382,4.1103,593000.0],["2005-04-15",4.1103,4.1103,3.9343,3.9545,702000.0],["2005-04-18",3.943,4.0555,3.9372,3.9834,301400.0],["2005-04-19",3.9805,4.0382,3.9661,4.0209,512200.0],["2005-04-20",4.0209,4.0382,3.9141,3.9343,428400.0],["2005-04-21",4.0064,4.1535,4.0007,4.1507,414400.0],["2005-04-22",4.1507,4.1564,3.9805,4.018,464800.0],["2005-04-25",4.018,4.2199,3.9949,4.1391,301600.0],["2005-04-26",4.1391,4.1622,4.0382,4.0699,322800.0],["2005-04-27",4.0699,4.2487,3.9805,4.1882,454400.0],["2005-04-28",4.1997,4.1997,4.0382,4.0584,504000.0],["2005-04-29",4.0641,4.1103,3.8853,3.943,559200.0],["2005-05-02",4.6583,5.0967,4.5574,4.9814,4771000.0],["2005-05-03",4.9756,5.1169,4.9612,5.0275,1633600.0],["2005-05-04",5.0391,5.3765,5.0333,5.3563,1482400.0],["2005-05-05",5.3592,5.4833,5.0189,5.2035,1505200.0],["2005-05-06",5.2323,5.3044,5.1689,5.215,665400.0],["2005-05-09",5.1948,5.2958,5.1862,5.2352,686400.0],["2005-05-10",5.2208,5.2208,5.1458,5.1919,597000.0],["2005-05-11",5.2208,5.3881,5.1919,5.3765,603200.0],["2005-05-12",5.365,5.3967,5.2438,5.3102,480400.0],["2005-05-13",5.3304,5.3881,5.2208,5.3621,626600.0],["2005-05-16",5.3506,5.4544,5.339,5.4429,781000.0],["2005-05-17",5.4544,5.4775,5.414,5.4544,974000.0],["2005-05-18",5.4631,5.6044,5.4313,5.6015,603000.0],["2005-05-19",5.5727,5.6534,5.5438,5.639,710200.0],["2005-05-20",5.6419,5.6592,5.4256,5.639,509600.0],["2005-05-23",5.6534,5.7602,5.639,5.74,790400.0],["2005-05-24",5.74,5.7688,5.7198,5.74,827200.0],["2005-05-25",5.763,5.7659,5.6852,5.7284,614000.0],["2005-05-26",5.7688,5.9678,5.7688,5.9621,1128600.0],["2005-05-27",5.9621,6.1813,5.9419,6.1034,982800.0],["2005-05-31",6.1322,6.1957,6.1294,6.1611,1258600.0],["2005-06-01",6.1495,6.389,6.1495,6.3168,969400.0],["2005-06-02",6.3371,6.4789,6.2763,6.3024,954200.0],["2005-06-03",6.2937,6.3458,6.1345,6.2156,720600.0],["2005-06-06",6.2069,6.2648,6.0043,6.259,829000.0],["2005-06-07",6.2532,6.2937,6.2214,6.2648,640000.0],["2005-06-08",6.2763,6.3082,6.2011,6.2127,436800.0],["2005-06-09",6.1808,6.3631,6.123,6.2619,759400.0],["2005-06-10",6.2271,6.3834,6.2271,6.3747,599400.0],["2005-06-13",6.4037,6.5107,6.3921,6.4818,733000.0],["2005-06-14",6.4934,6.502,6.3805,6.4934,487600.0],["2005-06-15",6.4934,6.5946,6.4094,6.5888,640400.0],["2005-06-16",6.5107,6.667,6.502,6.6612,439800.0],["2005-06-17",6.7133,6.7277,6.6409,6.6699,750800.0],["2005-06-20",6.6409,6.7451,6.5917,6.7335,336000.0],["2005-06-21",6.7567,6.8145,6.6872,6.7451,608800.0],["2005-06-22",6.748,6.8001,6.6728,6.7654,530200.0],["2005-06-23",6.7364,6.8001,6.6149,6.6583,759800.0],["2005-06-24",6.6409,6.7306,6.5975,6.6525,691400.0],["2005-06-27",6.6265,6.6612,6.5686,6.5917,568600.0],["2005-06-28",6.6409,6.8174,6.638,6.7972,395400.0],["2005-06-29",6.8261,6.884,6.7856,6.884,292000.0],["2005-06-30",6.8724,6.9303,6.8435,6.8753,394400.0],["2005-07-01",6.9043,6.9708,6.8666,6.9216,337600.0],["2005-07-05",6.9245,7.1184,6.9158,7.1184,665200.0],["2005-07-06",7.075,7.1763,7.0316,7.1386,495000.0],["2005-07-07",6.7277,6.9824,6.5281,6.939,1257400.0],["2005-07-08",6.9592,7.1386,6.8956,7.0894,915600.0],["2005-07-11",7.1184,7.2399,7.075,7.2341,766000.0],["2005-07-12",7.2486,7.2544,7.1415,7.1415,331200.0],["2005-07-13",6.8724,7.182,6.8406,7.1473,1065200.0],["2005-07-14",7.2197,7.2833,7.0634,7.2168,718000.0],["2005-07-15",7.2197,7.3701,7.2052,7.3441,1066600.0],["2005-07-18",7.3441,7.4164,7.3296,7.3759,510000.0],["2005-07-19",7.4222,7.5843,7.4222,7.538,864800.0],["2005-07-20",7.5611,7.6566,7.5177,7.6479,467400.0],["2005-07-21",7.6479,7.6624,7.5235,7.5409,475400.0],["2005-07-22",7.5409,7.6913,7.5409,7.6913,468000.0],["2005-07-25",7.6971,7.6971,7.538,7.5495,760200.0],["2005-07-26",7.5669,7.5814,7.4888,7.509,836400.0],["2005-07-27",7.5032,7.5958,7.4193,7.4222,860800.0],["2005-07-28",7.4801,7.6277,7.454,7.6132,460000.0],["2005-07-29",7.5669,7.5814,7.3267,7.4078,813000.0],["2005-08-01",8.681,9.387,8.3916,9.2597,6752400.0],["2005-08-02",9.2742,9.5172,9.2047,9.4304,1401200.0],["2005-08-03",9.3581,9.6706,9.3436,9.6445,954800.0],["2005-08-04",9.5722,9.5751,9.3205,9.3291,1175200.0],["2005-08-05",9.1642,9.2684,8.7851,8.9616,1274400.0],["2005-08-08",8.9559,9.1266,8.9124,9.0513,878400.0],["2005-08-09",9.0947,9.2597,9.0947,9.1873,644400.0],["2005-08-10",9.1787,9.2308,8.9674,9.0861,684000.0],["2005-08-11",9.0716,9.2539,9.005,9.2047,652200.0],["2005-08-12",9.1758,9.2308,9.0485,9.1902,485400.0],["2005-08-15",9.2047,9.5982,9.1382,9.4159,951000.0],["2005-08-16",9.3176,9.3523,9.0282,9.1382,605800.0],["2005-08-17",9.1729,9.5462,9.1208,9.3031,708800.0],["2005-08-18",9.3031,9.4188,9.2279,9.3349,470800.0],["2005-08-19",9.3812,9.4565,9.2597,9.3089,291600.0],["2005-08-22",9.3812,9.5346,9.3812,9.4333,665000.0],["2005-08-23",9.4622,9.6156,9.4507,9.5953,893000.0],["2005-08-24",9.5491,9.9571,9.4478,9.6908,1199400.0],["2005-08-25",9.8211,10.0931,9.6474,10.0323,886600.0],["2005-08-26",10.0352,10.1278,10.0034,10.0439,660400.0],["2005-08-29",10.0468,10.2204,9.9252,10.1828,574800.0],["2005-08-30",10.1914,10.2464,9.9542,10.0525,402400.0],["2005-08-31",10.0641,10.4171,10.0236,10.4085,947200.0],["2005-09-01",10.4114,10.4171,10.1857,10.2898,632200.0],["2005-09-02",10.2898,10.339,10.0902,10.2088,576200.0],["2005-09-06",10.2811,10.556,10.2725,10.4924,1002800.0],["2005-09-07",10.5243,10.8722,10.5243,10.7562,801800.0],["2005-09-08",10.7562,10.7968,10.5794,10.6547,343400.0],["2005-09-09",10.675,10.7823,10.6402,10.7272,705200.0],["2005-09-12",10.7272,10.733,10.5475,10.6895,679600.0],["2005-09-13",10.6895,10.7301,10.5214,10.62,439000.0],["2005-09-14",10.6199,10.6837,10.3213,10.3735,594600.0],["2005-09-15",10.3648,10.3706,10.0778,10.1474,643600.0],["2005-09-16",10.1474,10.2025,10.0401,10.1474,1058400.0],["2005-09-19",10.1735,10.2199,9.9908,10.0401,680800.0],["2005-09-20",10.0691,10.1909,10.0604,10.0981,759800.0],["2005-09-21",10.101,10.1503,9.7705,9.8603,479600.0],["2005-09-22",9.8719,9.9444,9.6023,9.669,804400.0],["2005-09-23",9.6429,10.1619,9.4052,10.0488,1162400.0],["2005-09-26",10.4373,10.4779,10.2054,10.3213,1149800.0],["2005-09-27",10.3242,10.6228,10.3242,10.5823,1127800.0],["2005-09-28",10.7707,11.0171,10.7678,11.0055,1013000.0],["2005-09-29",11.0142,11.2636,10.8374,11.165,600600.0],["2005-09-30",11.1273,11.5941,11.0606,11.5216,796200.0],["2005-10-03",11.5216,11.5854,11.4549,11.5187,700000.0],["2005-10-04",11.5187,11.8695,11.4839,11.7768,1144400.0],["2005-10-05",11.7478,11.7797,11.2404,11.3129,990600.0],["2005-10-06",11.1621,11.1621,10.3793,10.7881,1933800.0],["2005-10-07",10.8577,11.2491,10.8461,11.1505,894600.0],["2005-10-10",11.1505,11.2955,10.9041,11.2027,602200.0],["2005-10-11",11.1911,11.4462,11.1911,11.3071,843400.0],["2005-10-12",11.3158,11.3506,10.9273,11.1157,765400.0],["2005-10-13",11.0577,11.2114,10.9302,11.0432,590800.0],["2005-10-14",11.1766,11.4172,10.9737,11.3361,619200.0],["2005-10-17",11.2201,11.339,11.165,11.339,378200.0],["2005-10-18",11.3506,11.3506,11.1041,11.1679,594800.0],["2005-10-19",11.1708,11.3796,10.8751,11.3767,745200.0],["2005-10-20",11.3129,11.3593,11.0026,11.1447,683200.0],["2005-10-21",11.1737,11.5883,11.1563,11.423,619800.0],["2005-10-24",11.452,11.7072,11.4027,11.6956,893200.0],["2005-10-25",11.7275,11.8289,11.539,11.7855,467600.0],["2005-10-26",11.7826,11.9855,11.6115,11.7652,418800.0],["2005-10-27",11.7681,11.7826,11.4781,11.6782,618600.0],["2005-10-28",11.7275,11.9797,11.4317,11.971,1027600.0],["2005-10-31",12.0,12.4436,11.9884,12.2696,1124000.0],["2005-11-01",12.4204,13.0814,12.4204,13.0379,2293600.0],["2005-11-02",13.0466,13.6236,13.0031,13.6236,1170800.0],["2005-11-03",13.6236,14.0411,13.1568,13.4699,1300800.0],["2005-11-04",13.0611,13.1046,12.6726,13.0466,1627000.0],["2005-11-07",13.0466,13.0466,12.5248,12.7045,1637600.0],["2005-11-08",12.7045,12.7045,12.0986,12.2986,1508800.0],["2005-11-09",12.2406,12.5219,11.3796,12.4871,3524200.0],["2005-11-10",12.4871,12.7944,12.2928,12.7567,1116800.0],["2005-11-11",12.6987,12.8002,12.5827,12.6784,539400.0],["2005-11-14",12.5538,12.6349,11.942,12.1653,1208400.0],["2005-11-15",12.1189,12.4378,11.626,12.058,1051800.0],["2005-11-16",12.0319,12.058,11.5274,11.8811,1034200.0],["2005-11-17",12.0319,12.3943,12.0319,12.3943,744400.0],["2005-11-18",12.5074,12.5103,12.1884,12.2957,616800.0],["2005-11-21",12.2493,12.603,12.2058,12.5769,946600.0],["2005-11-22",12.5827,12.8292,12.5161,12.7422,745600.0],["2005-11-23",12.5654,12.7886,12.3218,12.6001,612400.0],["2005-11-25",12.5277,12.69,12.5277,12.6291,129000.0],["2005-11-28",12.5566,12.603,11.9884,12.1479,998000.0],["2005-11-29",12.1479,12.4813,12.1479,12.316,576800.0],["2005-11-30",12.406,13.1785,12.377,13.0827,1641800.0],["2005-12-01",13.2134,13.7303,13.0827,13.4718,1409200.0],["2005-12-02",13.2831,13.7622,13.103,13.2918,1010000.0],["2005-12-05",12.9868,13.0391,12.6471,12.9491,1245400.0],["2005-12-06",12.952,13.5473,12.8649,13.2424,869600.0],["2005-12-07",13.1756,13.1756,12.7429,12.9898,576200.0],["2005-12-08",13.042,13.344,12.8068,13.2395,753600.0],["2005-12-09",13.3121,13.3557,12.9578,13.2656,264800.0],["2005-12-12",13.286,13.5764,13.0711,13.1901,510000.0],["2005-12-13",13.0972,13.1262,12.7836,12.8213,827000.0],["2005-12-14",12.9665,13.0914,12.8649,12.9752,289800.0],["2005-12-15",13.0333,13.0333,12.7778,12.8852,304600.0],["2005-12-16",12.8852,13.0304,12.8126,13.0188,657800.0],["2005-12-19",13.0536,13.2569,12.7051,12.7342,589200.0],["2005-12-20",12.6616,12.6674,12.1998,12.5919,536600.0],["2005-12-21",12.6471,13.0101,12.5483,12.65,367200.0],["2005-12-22",12.8242,12.8939,12.4641,12.6384,436200.0],["2005-12-23",12.65,12.8068,12.618,12.711,211000.0],["2005-12-27",12.8562,12.9113,12.499,12.5861,317000.0],["2005-12-28",12.5629,12.6848,12.4293,12.5077,474200.0],["2005-12-29",12.5745,12.5745,12.0517,12.4147,606600.0],["2005-12-30",12.4147,12.4147,12.1127,12.2115,988200.0],["2006-01-03",12.2841,12.6616,12.226,12.6035,726600.0],["2006-01-04",12.5919,12.8329,12.3334,12.7749,651000.0],["2006-01-05",12.7923,13.0101,12.6906,12.8126,473200.0],["2006-01-06",12.981,13.2976,12.8213,13.2511,861200.0],["2006-01-09",13.2511,13.4776,13.2337,13.2656,529000.0],["2006-01-10",13.0769,13.3586,12.6326,13.2743,616800.0],["2006-01-11",13.3586,13.7041,12.9752,13.2685,458200.0],["2006-01-12",13.225,13.3586,12.9462,13.1843,294800.0],["2006-01-13",13.1262,13.2714,12.8503,13.0507,275400.0],["2006-01-17",12.9055,12.9055,12.4873,12.7168,458800.0],["2006-01-18",12.4874,13.0682,12.4874,12.9346,347200.0],["2006-01-19",12.9346,13.3586,12.8852,13.0798,254400.0],["2006-01-20",13.1204,13.2017,12.6877,12.7081,453600.0],["2006-01-23",12.65,12.65,11.9065,12.3421,1030600.0],["2006-01-24",12.4118,12.5745,12.2608,12.3421,416600.0],["2006-01-25",12.3073,12.3218,11.8833,11.9937,746600.0],["2006-01-26",12.1127,12.1824,11.9153,12.0982,1201800.0],["2006-01-27",12.3421,12.557,12.2608,12.3218,535800.0],["2006-01-30",12.2173,12.6122,12.0517,12.5396,429400.0],["2006-01-31",12.4293,12.5629,12.2841,12.499,350800.0],["2006-02-01",12.499,12.7923,12.3683,12.6964,374200.0],["2006-02-02",12.6471,12.65,11.924,12.2173,450800.0],["2006-02-03",12.2173,12.5745,12.2028,12.2666,370000.0],["2006-02-06",12.2231,12.226,11.8252,12.1853,384000.0],["2006-02-07",12.1853,12.3392,11.6278,11.6887,856800.0],["2006-02-08",11.6916,11.7904,11.1225,11.4738,825400.0],["2006-02-09",11.4274,11.7381,11.3257,11.3606,516400.0],["2006-02-10",11.3606,11.3722,10.9047,11.1776,1065400.0],["2006-02-13",11.1079,11.3083,11.0324,11.1225,287400.0],["2006-02-14",11.1225,11.7352,11.0702,11.5668,590400.0],["2006-02-15",11.6423,12.0285,11.5581,12.0285,714400.0],["2006-02-16",12.8794,14.2617,12.8794,13.7361,3674800.0],["2006-02-17",13.7361,14.0207,13.4834,13.9132,1454000.0],["2006-02-21",13.8842,14.4592,13.6693,14.0178,873200.0],["2006-02-22",13.8668,14.0091,13.707,13.9887,691000.0],["2006-02-23",13.8668,14.2123,13.8377,13.9394,570800.0],["2006-02-24",13.8958,13.9394,13.7971,13.8319,447200.0],["2006-02-27",13.829,14.3721,13.8116,14.1833,963400.0],["2006-02-28",14.1543,14.1572,13.7767,13.7796,632000.0],["2006-03-01",13.8522,14.6102,13.8522,14.4156,1374800.0],["2006-03-02",14.4011,14.8317,14.1974,14.724,909000.0],["2006-03-03",14.7502,14.9219,14.4273,14.468,701400.0],["2006-03-06",14.3225,14.6018,14.1509,14.3458,802800.0],["2006-03-07",14.2265,14.4622,14.1654,14.2993,656800.0],["2006-03-08",14.0229,14.3283,13.7843,14.2149,575400.0],["2006-03-09",14.212,14.4767,14.0898,14.1509,582200.0],["2006-03-10",14.1974,14.5145,14.1712,14.4884,747600.0],["2006-03-13",14.4738,15.0062,14.372,14.8375,835000.0],["2006-03-14",14.8375,15.2448,14.692,15.2361,603400.0],["2006-03-15",15.2884,15.5095,15.236,15.3553,517200.0],["2006-03-16",15.3728,15.5648,15.3001,15.4193,309600.0],["2006-03-17",15.4484,15.5357,15.2506,15.4775,778200.0],["2006-03-20",15.4339,15.6841,15.4048,15.6666,515000.0],["2006-03-21",15.6666,15.9721,15.3815,15.4222,755600.0],["2006-03-22",15.6986,15.8586,15.204,15.8441,595200.0],["2006-03-23",15.8121,15.8848,15.7074,15.7597,418200.0],["2006-03-24",15.4572,15.4572,14.756,15.2011,1430000.0],["2006-03-27",15.0702,15.6201,15.0702,15.5939,575400.0],["2006-03-28",15.5357,15.8528,15.4281,15.5939,482400.0],["2006-03-29",15.8703,15.8703,15.303,15.4048,730800.0],["2006-03-30",15.4077,15.7394,15.3873,15.6986,517200.0],["2006-03-31",15.7103,15.943,15.5008,15.815,538200.0],["2006-04-03",15.9139,15.9139,15.5939,15.6114,539800.0],["2006-04-04",15.6695,15.7917,15.2651,15.3495,723000.0],["2006-04-05",15.4048,15.559,15.2651,15.4252,553400.0],["2006-04-06",15.4222,15.4339,15.0033,15.3146,410000.0],["2006-04-07",15.3902,15.4513,14.7357,14.9422,551000.0],["2006-04-10",14.9684,15.271,14.9684,15.1837,810200.0],["2006-04-11",15.172,15.3117,15.1051,15.172,419200.0],["2006-04-12",15.1284,15.399,15.1284,15.3815,278600.0],["2006-04-13",15.3466,15.4426,15.2331,15.3757,292200.0],["2006-04-17",15.3728,15.7481,15.335,15.6812,911600.0],["2006-04-18",15.9139,16.6413,15.8354,16.5947,1196200.0],["2006-04-19",16.522,16.6703,16.3241,16.5249,711200.0],["2006-04-20",16.4958,16.4987,16.1176,16.423,362800.0],["2006-04-21",16.6209,16.6383,16.0652,16.1612,720000.0],["2006-04-24",16.1758,16.327,16.0361,16.2281,679800.0],["2006-04-25",16.2194,16.5278,16.1147,16.4289,620000.0],["2006-04-26",16.426,16.6151,16.3416,16.4871,538800.0],["2006-04-27",16.5831,16.6703,16.2049,16.5598,1001000.0],["2006-04-28",16.5103,16.9467,16.4376,16.8013,872800.0],["2006-05-01",17.0486,17.162,16.7954,16.8944,1286400.0],["2006-05-02",16.8914,16.9031,13.5748,13.7465,4791200.0],["2006-05-03",13.7028,13.7436,12.6846,12.8213,2876400.0],["2006-05-04",13.1763,13.3828,13.0163,13.2781,1650400.0],["2006-05-05",13.0192,13.4643,12.9464,13.2665,1014400.0],["2006-05-08",13.2635,13.6301,13.1326,13.5487,1076400.0],["2006-05-09",13.6679,14.2993,13.5865,14.2294,1512600.0],["2006-05-10",14.2265,14.4156,14.1363,14.2818,878600.0],["2006-05-11",14.2818,14.4593,13.6476,13.6767,859400.0],["2006-05-12",13.6039,13.6039,13.1355,13.1734,666000.0],["2006-05-15",12.993,13.121,12.6264,13.0104,967200.0],["2006-05-16",13.1006,13.4934,12.9755,13.057,857400.0],["2006-05-17",12.9115,12.9697,12.5275,12.6235,1185800.0],["2006-05-18",12.6468,12.8882,12.2366,12.2744,925000.0],["2006-05-19",12.2627,12.5042,11.9107,12.3558,649600.0],["2006-05-22",12.222,12.35,11.0205,11.3376,1963000.0],["2006-05-23",11.4336,11.7827,11.2154,11.2416,1561200.0],["2006-05-24",11.1717,11.4132,10.6393,11.2125,1208800.0],["2006-05-25",11.5791,11.9253,11.3143,11.4569,1273800.0],["2006-05-26",11.4394,11.5412,11.2765,11.4336,584400.0],["2006-05-30",11.3143,11.4249,10.7412,10.7412,924200.0],["2006-05-31",10.8491,11.3245,10.8491,11.2078,1111000.0],["2006-06-01",11.3157,11.5199,11.199,11.4907,910000.0],["2006-06-02",11.5199,11.5199,11.0678,11.1524,767600.0],["2006-06-05",11.3886,11.6978,11.3157,11.5053,1760000.0],["2006-06-06",11.6511,11.7823,11.0474,11.3886,984200.0],["2006-06-07",11.5636,11.899,11.3186,11.3507,1106800.0],["2006-06-08",11.3157,11.3157,10.4524,11.1145,1140800.0],["2006-06-09",11.097,11.3565,10.8432,10.9395,700200.0],["2006-06-12",10.6595,10.8782,10.3008,10.4145,973400.0],["2006-06-13",10.2804,10.3358,9.6825,9.8167,1152000.0],["2006-06-14",9.9158,10.2075,9.8487,10.2075,891600.0],["2006-06-15",10.3329,10.817,10.2687,10.6916,730800.0],["2006-06-16",10.6945,10.7762,10.257,10.5312,1050400.0],["2006-06-19",10.6187,10.6449,10.0733,10.2133,892600.0],["2006-06-20",10.6741,10.8491,10.365,10.4058,855200.0],["2006-06-21",10.362,10.7762,10.2687,10.7324,827200.0],["2006-06-22",10.6595,10.6653,10.3825,10.5312,373600.0],["2006-06-23",10.5312,10.7412,10.4262,10.5195,354800.0],["2006-06-26",10.4991,10.572,10.257,10.3825,830800.0],["2006-06-27",10.4466,10.6041,10.0791,10.1666,670200.0],["2006-06-28",10.2716,10.3183,10.1054,10.2337,451400.0],["2006-06-29",10.2804,10.572,10.1958,10.4991,781200.0],["2006-06-30",10.5574,10.6828,10.3591,10.4437,761000.0],["2006-07-03",10.4583,10.5516,10.2891,10.4262,390600.0],["2006-07-05",10.3737,10.6887,10.3125,10.5954,817200.0],["2006-07-06",10.852,11.1436,10.6741,10.7791,843000.0],["2006-07-07",10.6712,10.7295,10.3504,10.4379,597200.0],["2006-07-10",10.435,10.6041,10.1054,10.26,701800.0],["2006-07-11",10.1637,10.1987,9.9158,10.19,738600.0],["2006-07-12",10.1783,10.1783,9.8283,9.9158,799600.0],["2006-07-13",10.3183,10.4787,10.0237,10.0879,1183800.0],["2006-07-14",10.0762,10.1696,9.6913,9.8517,1239800.0],["2006-07-17",9.7875,9.945,9.56,9.6767,894000.0],["2006-07-18",9.6388,9.77,9.3325,9.6358,575400.0],["2006-07-19",9.6358,10.0733,9.4784,10.0033,555600.0],["2006-07-20",9.9887,10.0704,9.3325,9.3588,736600.0],["2006-07-21",9.3588,9.3588,8.8368,8.9767,1220400.0],["2006-07-24",8.9767,9.3734,8.9767,9.353,894400.0],["2006-07-25",9.3384,9.6096,9.2684,9.5017,777200.0],["2006-07-26",9.5017,9.5163,8.9242,9.1342,643400.0],["2006-07-27",9.2013,9.4055,8.9972,9.0147,468400.0],["2006-07-28",9.0613,9.3442,8.9709,9.2917,499600.0],["2006-07-31",9.2188,9.2713,8.968,9.2188,1076000.0],["2006-08-01",9.6533,10.6216,9.4813,10.6216,3187400.0],["2006-08-02",10.6449,11.0007,10.6216,10.9016,1522400.0],["2006-08-03",10.8491,11.2865,10.7033,11.2282,1031800.0],["2006-08-04",11.2865,11.409,10.7091,10.8724,1234400.0],["2006-08-07",10.8812,11.0824,10.7178,10.747,1190400.0],["2006-08-08",10.747,10.9103,10.6478,10.6916,903800.0],["2006-08-09",10.7791,10.8637,10.3504,10.3795,672600.0],["2006-08-10",10.4058,10.7558,10.3358,10.6741,779800.0],["2006-08-11",10.6303,10.6303,10.26,10.3737,487000.0],["2006-08-14",10.4466,10.6887,10.3737,10.4058,634800.0],["2006-08-15",10.6449,10.8491,10.5108,10.7441,425400.0],["2006-08-16",10.817,11.0066,10.7645,10.8987,425200.0],["2006-08-17",10.7324,11.0678,10.6683,11.0503,602200.0],["2006-08-18",11.0999,11.1524,10.9132,11.1291,606600.0],["2006-08-21",10.9949,11.0795,10.8782,11.0153,502600.0],["2006-08-22",10.9803,11.1757,10.9599,11.0999,482200.0],["2006-08-23",11.0532,11.1407,10.6712,10.7674,787600.0],["2006-08-24",10.8345,10.8345,10.3358,10.5487,760000.0],["2006-08-25",10.5137,10.7237,10.4349,10.5224,391600.0],["2006-08-28",10.5224,10.5224,10.2454,10.3066,1276400.0],["2006-08-29",10.3008,10.4145,10.0033,10.0412,1227600.0],["2006-08-30",10.0442,10.2313,9.9886,10.1874,869000.0],["2006-08-31",10.1553,10.3015,10.0734,10.1026,766600.0],["2006-09-01",10.1026,10.1348,9.6699,9.9418,1164000.0],["2006-09-05",9.9418,10.0939,9.8307,9.9827,538000.0],["2006-09-06",9.9389,9.9506,9.5588,9.5909,728800.0],["2006-09-07",9.5617,9.626,9.3307,9.357,831800.0],["2006-09-08",9.4096,9.4155,9.1348,9.3278,780400.0],["2006-09-11",9.2693,9.3365,9.0646,9.1874,736800.0],["2006-09-12",9.1786,9.4827,9.1523,9.4506,529600.0],["2006-09-13",9.4974,9.8512,9.474,9.8424,831400.0],["2006-09-14",9.7664,9.8804,9.5061,9.7284,784200.0],["2006-09-15",9.8746,10.012,9.743,9.9126,899000.0],["2006-09-18",9.9126,10.0295,9.7518,9.8716,857200.0],["2006-09-19",9.8716,9.9827,9.6436,9.7956,964800.0],["2006-09-20",9.9038,10.3629,9.898,10.205,1004600.0],["2006-09-21",10.2576,10.4418,10.0178,10.088,770600.0],["2006-09-22",10.0442,10.0442,9.4184,9.5558,803600.0],["2006-09-25",9.5061,9.7518,9.395,9.6874,646400.0],["2006-09-26",9.6523,10.1816,9.6523,10.1231,1107800.0],["2006-09-27",10.1114,10.1114,9.8395,9.9272,611600.0],["2006-09-28",9.9418,10.1787,9.8249,9.8746,569000.0],["2006-09-29",9.8775,9.9974,9.8307,9.8541,533200.0],["2006-10-02",9.8395,9.857,9.5646,9.6757,455000.0],["2006-10-03",9.6494,9.898,9.5617,9.8132,765000.0],["2006-10-04",9.8248,10.1991,9.8015,10.1319,896800.0],["2006-10-05",10.1319,10.2927,9.9126,10.0822,769600.0],["2006-10-06",10.0822,10.0822,9.7401,9.9418,888200.0],["2006-10-09",9.9418,10.0149,9.7225,9.9711,556400.0],["2006-10-10",10.0178,10.0178,9.702,9.743,770200.0],["2006-10-11",9.743,9.7547,9.5705,9.6699,631000.0],["2006-10-12",9.6962,9.8746,9.6786,9.8395,1181400.0],["2006-10-13",9.8658,9.9096,9.7079,9.8073,696800.0],["2006-10-16",9.8073,10.0734,9.8073,9.9594,667000.0],["2006-10-17",9.9711,9.9944,9.7956,9.9447,725400.0],["2006-10-18",9.9418,9.9857,9.8541,9.9418,642800.0],["2006-10-19",9.9418,9.9857,9.8219,9.9272,622200.0],["2006-10-20",9.9418,9.9506,9.6933,9.7985,782600.0],["2006-10-23",9.7254,9.9243,9.705,9.8044,390000.0],["2006-10-24",9.7371,9.971,9.7371,9.9477,373800.0],["2006-10-25",10.2313,10.2635,9.8892,10.0588,1068000.0],["2006-10-26",10.0792,10.2927,10.0178,10.2313,1015200.0],["2006-10-27",10.2342,10.2635,10.0295,10.0558,382400.0],["2006-10-30",10.0295,10.1582,9.8921,10.0792,735200.0],["2006-10-31",10.0997,10.1699,9.9213,10.0734,790600.0],["2006-11-01",11.0822,11.5325,10.6465,11.5208,3572600.0],["2006-11-02",11.6231,11.746,11.3483,11.4769,1762000.0],["2006-11-03",11.5939,11.7927,11.4477,11.4623,1735800.0],["2006-11-06",11.5793,11.7518,11.512,11.6846,657400.0],["2006-11-07",11.6845,11.9272,11.5734,11.9214,709000.0],["2006-11-08",11.9214,12.0705,11.7664,11.9974,595800.0],["2006-11-09",12.0091,12.0091,11.591,11.7255,599600.0],["2006-11-10",11.6758,11.8044,11.5003,11.7927,711200.0],["2006-11-13",11.822,11.9477,11.7021,11.86,313200.0],["2006-11-14",11.8249,12.1875,11.6992,12.1699,722400.0],["2006-11-15",12.1349,12.5296,12.1319,12.4857,777000.0],["2006-11-16",12.6056,12.7255,12.4507,12.5852,576000.0],["2006-11-17",12.5735,12.6612,12.4828,12.5735,413000.0],["2006-11-20",12.4857,12.553,12.398,12.4945,310000.0],["2006-11-21",12.5473,12.685,12.3128,12.6234,448400.0],["2006-11-22",12.6029,12.7582,12.5502,12.7377,393200.0],["2006-11-24",12.6029,12.6908,12.6,12.6469,125600.0],["2006-11-27",12.5736,12.5795,12.3539,12.3978,745800.0],["2006-11-28",12.4095,12.4447,12.1663,12.2161,692600.0],["2006-11-29",12.2777,12.3041,12.096,12.2513,674200.0],["2006-11-30",12.2484,12.4506,12.1693,12.3304,1017000.0],["2006-12-01",12.3949,12.4095,12.0257,12.2806,677600.0],["2006-12-04",12.307,12.7436,12.2923,12.5912,748600.0],["2006-12-05",12.6,12.7055,12.4857,12.644,512000.0],["2006-12-06",12.6235,12.6645,12.5326,12.6352,453800.0],["2006-12-07",12.6176,12.6674,12.3773,12.4535,424600.0],["2006-12-08",12.4359,12.4945,12.2923,12.4271,381000.0],["2006-12-11",12.4271,12.4652,12.1781,12.2074,533600.0],["2006-12-12",12.2191,12.2249,11.9847,12.0579,674400.0],["2006-12-13",12.0726,12.1605,11.9378,12.0286,351400.0],["2006-12-14",12.0286,12.4447,12.0286,12.3656,407600.0],["2006-12-15",12.3656,12.5121,12.3509,12.4213,525800.0],["2006-12-18",12.4213,12.4476,12.0228,12.1019,427800.0],["2006-12-19",12.0433,12.0931,11.9143,12.0872,258400.0],["2006-12-20",12.2191,12.3802,12.1224,12.1781,245400.0],["2006-12-21",12.2044,12.392,12.0638,12.1927,212000.0],["2006-12-22",12.1898,12.2689,12.0638,12.2484,273200.0],["2006-12-26",12.2191,12.3978,12.1927,12.3744,220800.0],["2006-12-27",12.389,12.6586,12.389,12.6205,372400.0],["2006-12-28",12.6,12.6205,12.1634,12.3714,448400.0],["2006-12-29",12.3802,12.6996,12.3802,12.5326,425200.0],["2007-01-03",12.5883,12.5883,12.14,12.3656,608200.0],["2007-01-04",12.3216,12.4887,12.1546,12.4681,393200.0],["2007-01-05",12.2132,12.3949,11.9319,11.9964,506000.0],["2007-01-08",11.9905,12.0462,11.8674,11.9524,418600.0],["2007-01-09",11.9729,12.1107,11.7473,12.0433,328000.0],["2007-01-10",12.0286,12.0843,11.8909,11.9495,195200.0],["2007-01-11",11.9495,12.2074,11.885,12.0989,220000.0],["2007-01-12",12.0989,12.0989,11.9231,12.0872,214800.0],["2007-01-16",12.1165,12.2249,11.8704,11.9407,522800.0],["2007-01-17",11.9173,12.2249,11.8997,12.1605,285400.0],["2007-01-18",12.1312,12.1312,11.8968,11.9348,315000.0],["2007-01-19",11.9378,11.9378,11.7414,11.8294,405800.0],["2007-01-22",11.7795,11.8381,11.4045,11.4865,500600.0],["2007-01-23",11.5158,11.8997,11.4572,11.8381,593600.0],["2007-01-24",11.8147,11.9524,11.7444,11.8587,355400.0],["2007-01-25",11.8352,11.8967,11.6389,11.6389,453600.0],["2007-01-26",11.6506,11.7033,11.4133,11.5627,372800.0],["2007-01-29",11.5627,11.9524,11.5481,11.8469,295000.0],["2007-01-30",11.8469,12.1136,11.7268,12.0198,488600.0],["2007-01-31",11.9847,12.0286,11.8762,11.9964,386800.0],["2007-02-01",12.0433,12.3597,12.0433,12.3216,444000.0],["2007-02-02",12.3509,12.5941,12.3334,12.5443,344600.0],["2007-02-05",12.5707,12.644,12.4916,12.5941,405600.0],["2007-02-06",12.5707,12.6879,12.5121,12.6645,342000.0],["2007-02-07",12.6586,12.7934,12.5443,12.6938,192400.0],["2007-02-08",12.6586,12.7905,12.5971,12.7524,455000.0],["2007-02-09",12.7172,12.7172,12.4711,12.6234,659200.0],["2007-02-12",12.014,12.014,9.7254,9.8602,10258000.0],["2007-02-13",10.0185,10.332,9.9042,10.1298,4731600.0],["2007-02-14",10.1269,10.4228,10.0448,10.4023,1863000.0],["2007-02-15",10.4023,10.8858,10.2851,10.6719,2219800.0],["2007-02-16",10.6719,10.8126,10.4463,10.8096,1121000.0],["2007-02-20",10.8272,10.8712,10.6074,10.8536,1267200.0],["2007-02-21",10.8536,10.921,10.8096,10.9151,1507600.0],["2007-02-22",10.9327,11.0323,10.8565,11.0089,850000.0],["2007-02-23",10.9591,11.0323,10.9561,11.0177,528000.0],["2007-02-26",11.0177,11.0558,10.9005,10.9181,1039600.0],["2007-02-27",10.8887,10.8917,10.3467,10.4814,1491000.0],["2007-02-28",10.4814,10.5781,10.3525,10.3994,793400.0],["2007-03-01",10.3759,10.517,10.0614,10.4582,1110800.0],["2007-03-02",10.3994,10.4317,10.1202,10.1319,927800.0],["2007-03-05",10.0526,10.3759,10.0232,10.2319,1006400.0],["2007-03-06",10.3759,10.4699,10.3171,10.3876,660400.0],["2007-03-07",10.3906,10.4876,10.3024,10.4817,991400.0],["2007-03-08",10.5434,10.8285,10.5287,10.5905,679800.0],["2007-03-09",10.6933,10.7903,10.6404,10.6875,453000.0],["2007-03-12",10.6757,10.8139,10.5875,10.758,332000.0],["2007-03-13",10.7139,10.7551,10.4023,10.4229,641200.0],["2007-03-14",10.4229,10.5905,10.32,10.5611,448000.0],["2007-03-15",10.5963,10.7492,10.5963,10.7345,523200.0],["2007-03-16",10.7345,10.7345,10.5846,10.6992,691800.0],["2007-03-19",10.758,10.8491,10.6845,10.7169,444400.0],["2007-03-20",10.708,10.7404,10.6287,10.7315,548600.0],["2007-03-21",10.758,10.9755,10.6992,10.9432,701200.0],["2007-03-22",10.9667,11.0078,10.9344,10.9638,249800.0],["2007-03-23",10.9549,10.9902,10.8109,10.8903,380000.0],["2007-03-26",10.8756,10.905,10.6669,10.8609,402000.0],["2007-03-27",10.8491,10.8491,10.5317,10.5669,667400.0],["2007-03-28",10.323,10.5699,10.323,10.4288,678600.0],["2007-03-29",10.4641,10.5229,10.2936,10.3318,723800.0],["2007-03-30",10.3171,10.4435,10.2789,10.3465,450600.0],["2007-04-02",10.4053,10.4611,10.3171,10.3729,599600.0],["2007-04-03",10.3906,10.5317,10.3553,10.4552,380600.0],["2007-04-04",10.2113,10.4347,10.1407,10.1643,710000.0],["2007-04-05",10.1643,10.2936,10.1643,10.2319,883000.0],["2007-04-09",10.2495,10.4288,10.2319,10.3406,663400.0],["2007-04-10",10.3729,10.7227,10.3729,10.6316,469400.0],["2007-04-11",10.6698,10.6786,10.4347,10.4905,446600.0],["2007-04-12",10.4846,10.5611,10.4053,10.5552,494600.0],["2007-04-13",10.5552,10.5846,10.4993,10.5846,285800.0],["2007-04-16",10.6375,10.7286,10.6375,10.7198,200400.0],["2007-04-17",10.7227,10.7404,10.7021,10.7286,285800.0],["2007-04-18",10.6845,10.7139,10.6022,10.6875,313400.0],["2007-04-19",10.6698,10.7462,10.4406,10.7374,772600.0],["2007-04-20",10.905,11.0696,10.8962,11.0314,535400.0],["2007-04-23",10.2289,10.6698,9.1943,9.7616,7077000.0],["2007-04-24",9.7616,10.0526,9.6557,9.9703,2149800.0],["2007-04-25",9.9673,9.9908,9.7674,9.8938,973600.0],["2007-04-26",9.9203,10.0643,9.8468,10.0085,937600.0],["2007-04-27",9.9644,10.0937,9.8997,10.0026,575000.0],["2007-04-30",9.9614,10.0026,9.7351,9.7557,890800.0],["2007-05-01",9.7028,10.0467,9.641,10.0232,1298600.0],["2007-05-02",10.0232,10.2583,10.0173,10.1349,1197400.0],["2007-05-03",10.2025,10.7022,10.2025,10.3729,1282000.0],["2007-05-04",10.3583,10.3612,10.1701,10.2054,916400.0],["2007-05-07",10.1878,10.5787,10.0761,10.4347,1430000.0],["2007-05-08",10.3935,10.3935,10.223,10.37,921800.0],["2007-05-09",10.3259,10.758,10.2818,10.6904,838400.0],["2007-05-10",10.6639,10.6639,10.3553,10.3965,715400.0],["2007-05-11",10.4347,10.5816,10.4112,10.5552,623800.0],["2007-05-14",10.5258,10.5287,10.3465,10.3494,790800.0],["2007-05-15",10.37,10.5082,10.1878,10.2113,352800.0],["2007-05-16",10.2436,10.37,10.1819,10.3318,300200.0],["2007-05-17",10.2877,10.37,10.1613,10.2554,484200.0],["2007-05-18",10.2583,10.6199,10.2348,10.6169,1024000.0],["2007-05-21",10.5816,10.7815,10.4611,10.6963,390000.0],["2007-05-22",10.6257,10.6404,10.4523,10.5758,474600.0],["2007-05-23",10.614,10.661,10.4082,10.4259,469600.0],["2007-05-24",10.4053,10.4582,10.2436,10.3406,716200.0],["2007-05-25",10.3465,10.3759,10.2965,10.3582,561600.0],["2007-05-29",10.3876,10.5875,10.3641,10.5699,556600.0],["2007-05-30",10.4962,10.7291,10.3782,10.7291,759200.0],["2007-05-31",10.7468,10.8795,10.6967,10.7497,380400.0],["2007-06-01",10.791,10.8765,10.7173,10.7763,628400.0],["2007-06-04",10.732,10.8618,10.7203,10.7969,261600.0],["2007-06-05",10.7969,10.7969,10.4549,10.5316,435200.0],["2007-06-06",10.4962,10.5404,10.3311,10.505,374200.0],["2007-06-07",10.4519,10.4519,10.1424,10.1571,724800.0],["2007-06-08",10.1571,10.6465,10.1571,10.5728,729200.0],["2007-06-11",10.5699,10.6259,10.4195,10.4431,462800.0],["2007-06-12",10.4018,10.4696,10.1365,10.2249,793000.0],["2007-06-13",10.2957,10.393,10.2662,10.3517,394600.0],["2007-06-14",10.3753,10.5994,10.3546,10.4814,296800.0],["2007-06-15",10.6642,10.6819,10.4313,10.4667,562400.0],["2007-06-18",10.446,10.5787,10.4343,10.4903,607000.0],["2007-06-19",10.4814,10.62,10.4372,10.5728,307600.0],["2007-06-20",10.5728,10.5935,10.3016,10.3163,467200.0],["2007-06-21",10.2633,10.3488,10.1512,10.3281,523400.0],["2007-06-22",10.3193,10.3635,10.1394,10.1866,835200.0],["2007-06-25",10.1866,10.2603,9.9861,10.0981,1001200.0],["2007-06-26",10.1158,10.1836,9.9301,9.9507,528400.0],["2007-06-27",9.9124,10.1335,9.9065,10.0922,713800.0],["2007-06-28",10.0746,10.1866,10.0746,10.104,422200.0],["2007-06-29",10.1424,10.1424,9.8741,9.8741,594600.0],["2007-07-02",9.936,10.1984,9.9065,10.1689,571800.0],["2007-07-03",10.1719,10.334,10.166,10.1954,243200.0],["2007-07-05",10.222,10.278,9.995,10.1188,368400.0],["2007-07-06",10.0834,10.2515,10.0392,10.2072,421400.0],["2007-07-09",10.2456,10.4903,10.1719,10.452,710400.0],["2007-07-10",10.4903,10.4903,10.2279,10.2544,612000.0],["2007-07-11",10.2161,10.3635,10.1778,10.3399,436800.0],["2007-07-12",10.4077,10.6082,10.4077,10.5227,408600.0],["2007-07-13",10.4667,10.5522,10.4254,10.5168,202800.0],["2007-07-16",10.4578,10.4962,10.3222,10.4048,403200.0],["2007-07-17",10.4048,10.5109,10.4048,10.4372,356600.0],["2007-07-18",10.393,10.5109,10.1895,10.452,544000.0],["2007-07-19",10.5404,10.7468,10.4814,10.561,569000.0],["2007-07-20",10.5375,10.5375,10.393,10.4077,1257400.0],["2007-07-23",10.4372,10.5994,10.3959,10.4637,368800.0],["2007-07-24",10.3488,10.3488,10.0244,10.1188,589600.0],["2007-07-25",10.166,10.1748,9.9301,10.1394,428800.0],["2007-07-26",9.9743,10.1394,9.8741,9.9802,713600.0],["2007-07-27",9.9301,10.107,9.6618,9.7679,640600.0],["2007-07-30",9.709,9.7945,9.4908,9.7502,859800.0],["2007-07-31",9.8357,9.8711,9.6146,9.6412,543000.0],["2007-08-01",10.1719,10.8293,10.1011,10.791,2456000.0],["2007-08-02",10.8352,10.9709,10.4254,10.8411,1012200.0],["2007-08-03",10.8765,10.9944,10.6141,10.7409,1237800.0],["2007-08-06",10.9679,10.9679,10.1925,10.5964,1163800.0],["2007-08-07",10.7232,10.7645,10.1895,10.62,1090400.0],["2007-08-08",10.8205,10.8205,9.4878,10.0038,2205200.0],["2007-08-09",9.6441,9.7001,8.8186,9.2873,2792000.0],["2007-08-10",9.1606,10.39,9.0308,10.2927,2022800.0],["2007-08-13",10.5109,10.5463,9.8357,9.9625,991400.0],["2007-08-14",10.0421,10.1719,9.8122,9.9065,426600.0],["2007-08-15",9.8741,10.0097,9.4495,9.4701,467800.0],["2007-08-16",9.4377,9.877,9.3316,9.8239,708000.0],["2007-08-17",10.3134,10.4814,9.8033,10.048,635600.0],["2007-08-20",10.0716,10.2131,9.765,10.0716,363600.0],["2007-08-21",10.0184,10.4946,9.9089,10.116,789800.0],["2007-08-22",10.2372,10.3644,10.1929,10.3082,466000.0],["2007-08-23",10.3763,10.4975,10.2461,10.3704,448400.0],["2007-08-24",10.3585,10.6366,10.2816,10.5449,506600.0],["2007-08-27",10.5508,10.5685,10.187,10.2284,654800.0],["2007-08-28",10.1988,10.1988,9.8498,9.9444,606000.0],["2007-08-29",9.9799,10.2313,9.9148,10.1811,451800.0],["2007-08-30",10.042,10.2047,10.0154,10.0894,316600.0],["2007-08-31",10.2047,10.2432,10.0864,10.2047,157400.0],["2007-09-04",10.181,10.4473,10.1456,10.3822,375600.0],["2007-09-05",10.3082,10.4236,10.2639,10.3911,603800.0],["2007-09-06",10.4325,10.7164,10.4236,10.6484,830800.0],["2007-09-07",10.6484,10.7046,10.539,10.6514,1526000.0],["2007-09-10",10.749,10.7874,10.3201,10.3763,944200.0],["2007-09-11",10.4059,10.6869,10.3822,10.5804,698600.0],["2007-09-12",10.5597,10.82,10.5242,10.6957,614800.0],["2007-09-13",10.7046,10.8466,10.4384,10.7963,728200.0],["2007-09-14",10.6661,10.678,10.4798,10.6514,500200.0],["2007-09-17",10.604,10.7016,10.4177,10.4295,819200.0],["2007-09-18",10.4443,10.8643,10.3319,10.8555,527600.0],["2007-09-19",10.8821,11.2341,10.7785,11.0536,591200.0],["2007-09-20",10.9974,10.9974,10.7431,10.888,565000.0],["2007-09-21",10.888,11.1897,10.888,11.0655,403200.0],["2007-09-24",11.0063,11.0359,10.6898,10.7283,406800.0],["2007-09-25",10.6514,11.0329,10.6514,10.9353,407000.0],["2007-09-26",10.9856,10.9856,10.7164,10.8022,333000.0],["2007-09-27",10.8436,10.8969,10.6484,10.7135,454800.0],["2007-09-28",10.7223,10.7815,10.5123,10.7371,470600.0],["2007-10-01",10.7815,11.4382,10.7608,11.4293,660800.0],["2007-10-02",11.4293,11.518,11.166,11.376,394200.0],["2007-10-03",11.2636,11.5358,11.1838,11.2104,527800.0],["2007-10-04",11.2104,11.4027,11.1187,11.166,495400.0],["2007-10-05",11.2636,12.3847,11.2134,12.1273,1936600.0],["2007-10-08",12.1273,12.1273,11.5653,11.7783,827600.0],["2007-10-09",11.8168,11.8582,11.5239,11.7132,784600.0],["2007-10-10",11.6807,11.7428,11.3613,11.5713,763800.0],["2007-10-11",11.6925,11.8138,11.4322,11.5062,697000.0],["2007-10-12",11.5506,11.6008,11.3642,11.4973,378600.0],["2007-10-15",11.4914,11.5358,11.1808,11.3346,499200.0],["2007-10-16",11.382,11.657,11.3672,11.4825,763600.0],["2007-10-17",11.6985,11.8996,11.5742,11.7872,649600.0],["2007-10-18",11.6541,11.867,11.6156,11.7339,267600.0],["2007-10-19",11.7044,11.7191,11.2518,11.3139,542400.0],["2007-10-22",11.1956,11.589,11.1424,11.5624,442600.0],["2007-10-23",11.6925,11.802,11.5358,11.799,474400.0],["2007-10-24",11.6866,11.8138,11.3169,11.7901,669800.0],["2007-10-25",11.7754,11.7872,11.3701,11.5003,568800.0],["2007-10-26",11.6422,11.7783,11.4796,11.6097,466800.0],["2007-10-29",11.7014,11.7754,11.5358,11.5979,289800.0],["2007-10-30",11.5653,11.8966,11.5653,11.7665,494200.0],["2007-10-31",11.7635,11.9499,11.6452,11.7961,752800.0],["2007-11-01",11.6245,11.7339,10.8791,10.9915,1987200.0],["2007-11-02",11.4086,11.4086,10.8052,11.03,732800.0],["2007-11-05",10.7845,10.9057,10.2047,10.3142,1230000.0],["2007-11-06",10.3704,10.5508,10.2047,10.5478,845200.0],["2007-11-07",10.4709,10.5508,9.8882,9.903,895800.0],["2007-11-08",9.971,10.252,9.971,10.0864,1187400.0],["2007-11-09",9.9858,10.1189,9.8498,9.9917,589800.0],["2007-11-12",9.9622,10.0923,9.8468,9.8793,600600.0],["2007-11-13",9.9533,10.2047,9.835,10.1811,423400.0],["2007-11-14",10.2047,10.2047,9.8971,10.0125,492200.0],["2007-11-15",10.0775,10.2018,9.761,9.9651,422200.0],["2007-11-16",9.9858,10.0479,9.7906,9.9681,343000.0],["2007-11-19",9.8793,9.8941,9.6279,9.6841,316800.0],["2007-11-20",9.5747,9.8586,9.5274,9.7167,670200.0],["2007-11-21",9.6398,9.7048,9.5333,9.5569,458000.0],["2007-11-23",9.6516,9.6871,9.5451,9.6575,91800.0],["2007-11-26",9.6753,9.6753,9.4646,9.5566,542200.0],["2007-11-27",9.524,9.5358,9.2657,9.4082,600400.0],["2007-11-28",9.4943,9.8385,9.4082,9.7198,338400.0],["2007-11-29",9.6783,9.6991,9.4943,9.4972,290000.0],["2007-11-30",9.6842,9.892,9.6041,9.6991,493600.0],["2007-12-03",9.6842,9.6842,9.0906,9.1233,1363400.0],["2007-12-04",9.0224,9.1292,8.9244,9.0016,910200.0],["2007-12-05",9.1203,9.423,9.1203,9.3429,699400.0],["2007-12-06",9.3132,9.5269,9.2361,9.5239,316400.0],["2007-12-07",9.5329,9.6486,9.3785,9.4913,346400.0],["2007-12-10",9.423,9.6427,9.423,9.5833,245600.0],["2007-12-11",9.5833,9.6545,9.1767,9.2005,483400.0],["2007-12-12",9.4379,9.5774,9.0075,9.1233,380800.0],["2007-12-13",9.0253,9.153,8.9897,9.1025,356400.0],["2007-12-14",9.0164,9.1411,8.8206,8.8591,523000.0],["2007-12-17",8.8206,8.9779,8.6662,8.6722,268600.0],["2007-12-18",8.7612,9.1055,8.5861,9.0877,514000.0],["2007-12-19",9.1025,9.1025,8.6158,8.7286,503400.0],["2007-12-20",8.8028,9.0461,8.6662,9.0313,440200.0],["2007-12-21",9.1886,9.3815,9.1233,9.3162,581800.0],["2007-12-24",9.3845,9.3845,9.0402,9.239,199600.0],["2007-12-26",9.1263,9.3014,9.0283,9.2153,309800.0],["2007-12-27",9.1559,9.2746,8.7464,8.7464,442200.0],["2007-12-28",8.7464,8.8799,8.6069,8.6484,331800.0],["2007-12-31",8.5653,8.6187,8.2003,8.3932,890200.0],["2008-01-02",8.3457,8.7553,8.3101,8.7078,1005200.0],["2008-01-03",8.6811,8.7108,8.0074,8.0074,818000.0],["2008-01-04",7.9154,8.1587,7.8679,8.0519,746200.0],["2008-01-07",8.0786,8.0816,7.7937,7.9836,707800.0],["2008-01-08",8.0489,8.1617,7.6097,7.6275,504400.0],["2008-01-09",7.5919,7.8827,7.5592,7.853,601000.0],["2008-01-10",7.8055,8.1617,7.7195,8.0786,429400.0],["2008-01-11",8.0163,8.0519,7.8055,7.853,354000.0],["2008-01-14",7.9391,7.9628,7.7848,7.9272,220400.0],["2008-01-15",7.8352,7.8946,7.7135,7.8115,319600.0],["2008-01-16",7.7759,7.859,7.7165,7.8174,389000.0],["2008-01-17",7.8382,7.9243,7.6987,7.7254,483200.0],["2008-01-18",7.7135,7.7492,7.4286,7.5592,527600.0],["2008-01-22",7.2446,8.0133,7.2446,7.8441,752600.0],["2008-01-23",7.672,8.5624,7.6097,8.3932,557000.0],["2008-01-24",8.4822,8.6158,8.1647,8.2478,351600.0],["2008-01-25",8.2893,8.4941,8.0133,8.1587,297800.0],["2008-01-28",8.1795,8.4051,7.9925,8.3576,331200.0],["2008-01-29",8.4614,8.5802,8.221,8.5564,336600.0],["2008-01-30",8.4911,8.963,8.4614,8.7018,611800.0],["2008-01-31",8.6633,9.1322,8.5772,8.8918,608000.0],["2008-02-01",8.9393,9.3904,8.9037,9.3726,598000.0],["2008-02-04",9.0461,9.1648,8.221,8.779,1597600.0],["2008-02-05",8.6366,8.8621,8.3665,8.5713,1078200.0],["2008-02-06",8.7078,8.8028,8.2774,8.3398,704400.0],["2008-02-07",8.6069,8.7256,7.2565,7.301,2756600.0],["2008-02-08",7.2624,7.6156,7.1526,7.2713,1706600.0],["2008-02-11",7.2209,7.4167,7.0784,7.1467,1219400.0],["2008-02-12",7.1971,7.3158,7.1229,7.1556,1029000.0],["2008-02-13",7.1971,7.7017,7.1585,7.6512,821200.0],["2008-02-14",7.6542,7.6542,7.2149,7.3396,788800.0],["2008-02-15",7.298,7.4168,7.1051,7.3574,617600.0],["2008-02-19",7.4405,7.5058,7.2713,7.4168,638400.0],["2008-02-20",7.3811,7.6334,7.2446,7.6126,407800.0],["2008-02-21",7.5503,7.6275,7.2684,7.3366,659000.0],["2008-02-22",7.3247,7.3515,7.0992,7.1823,373600.0],["2008-02-25",7.1526,7.485,7.022,7.4346,453800.0],["2008-02-26",7.4019,7.8886,7.3188,7.7165,752200.0],["2008-02-27",7.6658,7.8387,7.5883,7.8298,469000.0],["2008-02-28",7.7254,7.7523,7.4214,7.4393,816400.0],["2008-02-29",7.3499,7.481,7.2277,7.3499,564200.0],["2008-03-03",7.3171,7.5436,7.2247,7.4214,544000.0],["2008-03-04",7.329,7.4244,7.0638,7.2992,1161600.0],["2008-03-05",7.3499,7.4185,7.1353,7.3022,1051600.0],["2008-03-06",7.2724,7.3022,6.9773,7.1234,1715800.0],["2008-03-07",7.034,7.3797,7.034,7.1443,728000.0],["2008-03-10",7.1502,7.1621,6.8015,6.8194,474600.0],["2008-03-11",7.025,7.648,7.025,7.5943,956600.0],["2008-03-12",7.6807,7.6807,7.3588,7.3797,535200.0],["2008-03-13",7.3022,7.5585,7.1919,7.487,1229000.0],["2008-03-14",7.5287,7.6658,7.025,7.1264,1509000.0],["2008-03-17",6.9088,7.1562,6.9088,6.9207,731400.0],["2008-03-18",7.1711,7.2158,6.9297,7.1115,1020600.0],["2008-03-19",7.177,7.3082,7.028,7.028,680800.0],["2008-03-20",7.028,7.2158,6.9207,7.031,1160000.0],["2008-03-24",7.1323,7.5764,7.1264,7.4483,562400.0],["2008-03-25",7.4632,7.6181,7.3022,7.493,503200.0],["2008-03-26",7.4512,7.4512,7.2098,7.2933,472600.0],["2008-03-27",7.2635,7.3439,6.8551,6.9922,711600.0],["2008-03-28",7.0429,7.0608,6.8402,6.8641,410000.0],["2008-03-31",6.8849,7.189,6.8402,7.037,451200.0],["2008-04-01",7.037,7.4125,7.037,7.2665,435400.0],["2008-04-02",7.2963,7.4989,7.1681,7.2635,794000.0],["2008-04-03",7.1562,7.341,7.0161,7.2635,381200.0],["2008-04-04",7.2545,7.6688,7.2128,7.3618,476000.0],["2008-04-07",7.3857,7.648,7.3559,7.4661,771800.0],["2008-04-08",7.4185,7.6807,7.3618,7.5436,704200.0],["2008-04-09",7.5377,7.5556,7.2366,7.3022,587400.0],["2008-04-10",7.3112,7.4661,7.2545,7.3499,668800.0],["2008-04-11",7.2784,7.3618,7.1234,7.1532,377000.0],["2008-04-14",7.1413,7.2903,7.0995,7.2068,300200.0],["2008-04-15",7.3082,7.3767,7.2009,7.3559,481400.0],["2008-04-16",7.4125,7.7463,7.3708,7.7254,486000.0],["2008-04-17",7.7046,7.7046,7.4661,7.639,448400.0],["2008-04-18",7.788,8.3007,7.788,8.0652,749400.0],["2008-04-21",7.9758,8.0593,7.8983,8.0295,479400.0],["2008-04-22",7.9818,8.2053,7.949,8.095,526800.0],["2008-04-23",8.0354,8.0354,7.6211,7.642,895200.0],["2008-04-24",7.6599,7.8536,7.6569,7.7582,789600.0],["2008-04-25",7.8059,7.8417,7.6003,7.7225,452600.0],["2008-04-28",7.6658,7.9579,7.6658,7.8536,359000.0],["2008-04-29",7.8685,7.8685,7.6003,7.7016,938200.0],["2008-04-30",7.6539,7.952,7.636,7.8059,561800.0],["2008-05-01",8.3126,9.4184,8.2679,9.2902,3156000.0],["2008-05-02",9.0965,9.4661,8.7805,9.016,1260800.0],["2008-05-05",9.0786,9.0786,8.1695,8.2441,1074800.0],["2008-05-06",8.1844,8.6613,8.1278,8.551,1249200.0],["2008-05-07",8.5749,8.5928,8.1964,8.253,1028000.0],["2008-05-08",8.2768,8.402,8.1546,8.2292,790800.0],["2008-05-09",8.095,8.2381,8.0503,8.1785,830000.0],["2008-05-12",8.2172,8.3126,8.0473,8.2888,615400.0],["2008-05-13",8.2709,8.3484,8.1368,8.3216,496400.0],["2008-05-14",8.402,8.4586,8.2619,8.2679,368000.0],["2008-05-15",8.253,8.4736,8.1755,8.4616,276200.0],["2008-05-16",8.4527,8.5898,7.9847,8.0503,835600.0],["2008-05-19",8.0622,8.3663,8.0205,8.098,385800.0],["2008-05-20",8.0682,8.1904,8.0205,8.1308,347600.0],["2008-05-21",8.1546,8.2917,7.8924,8.0414,427200.0],["2008-05-22",7.9907,8.247,7.9549,8.095,354200.0],["2008-05-23",8.0444,8.0593,7.639,7.7493,767400.0],["2008-05-27",7.7761,8.0563,7.7761,8.0563,340800.0],["2008-05-28",8.1102,8.2299,8.0353,8.2269,467000.0],["2008-05-29",8.1969,8.5261,8.161,8.4094,500000.0],["2008-05-30",8.4274,8.4543,8.176,8.3556,466800.0],["2008-06-02",8.3196,8.4154,8.2059,8.2478,341200.0],["2008-06-03",8.2478,8.4034,8.0473,8.2837,394000.0],["2008-06-04",8.2448,8.4783,8.167,8.3436,362600.0],["2008-06-05",8.3316,8.6638,8.3286,8.6578,386000.0],["2008-06-06",8.589,8.6069,8.2059,8.2867,573000.0],["2008-06-09",8.2478,8.2867,8.1491,8.2299,643600.0],["2008-06-10",8.1491,8.3436,8.0802,8.188,599000.0],["2008-06-11",8.1491,8.161,8.0264,8.0862,568400.0],["2008-06-12",8.1221,8.2897,8.0772,8.179,322400.0],["2008-06-13",8.2299,8.4274,8.2059,8.3975,262400.0],["2008-06-16",8.3795,8.562,8.3256,8.5411,331800.0],["2008-06-17",8.4633,8.568,8.3855,8.4932,359800.0],["2008-06-18",8.6877,9.0289,8.6249,8.7386,707000.0],["2008-06-19",8.6817,9.3342,8.6817,9.2863,659400.0],["2008-06-20",9.2234,9.3282,8.8972,9.0379,1013800.0],["2008-06-23",9.1157,9.2174,8.9331,8.9511,984400.0],["2008-06-24",8.9032,9.0439,8.7386,8.7895,643600.0],["2008-06-25",8.8045,8.993,8.6159,8.7626,1092000.0],["2008-06-26",8.6369,8.8134,8.4004,8.6758,768200.0],["2008-06-27",8.6907,8.6907,8.4064,8.5291,1208600.0],["2008-06-30",8.5052,8.7326,8.3466,8.3466,532800.0],["2008-07-01",8.2448,8.4603,8.17,8.4393,600200.0],["2008-07-02",8.4483,8.5022,8.0443,8.1042,783400.0],["2008-07-03",8.164,8.164,7.9037,7.9276,303800.0],["2008-07-07",8.0084,8.0742,7.6852,7.76,861400.0],["2008-07-08",7.778,7.8887,7.5266,7.8767,948000.0],["2008-07-09",7.8947,7.9845,7.6223,7.6223,371000.0],["2008-07-10",7.5565,7.8019,7.5026,7.6463,503200.0],["2008-07-11",7.5296,7.8378,7.4787,7.7899,492600.0],["2008-07-14",7.8647,7.9066,7.4817,7.5236,368200.0],["2008-07-15",7.3889,7.778,7.3261,7.5775,688400.0],["2008-07-16",7.6074,8.2119,7.5415,8.185,687600.0],["2008-07-17",8.185,8.4334,8.1251,8.3496,622600.0],["2008-07-18",8.3645,8.3645,7.9785,8.1042,502000.0],["2008-07-21",8.0772,8.1461,7.9246,7.9875,494000.0],["2008-07-22",7.8707,8.2418,7.8648,8.158,595000.0],["2008-07-23",8.1341,8.3825,8.0353,8.2149,642800.0],["2008-07-24",8.2119,8.2568,7.8947,7.9695,263600.0],["2008-07-25",8.0383,8.158,7.7061,7.8707,736800.0],["2008-07-28",7.8438,7.9276,7.7869,7.8199,525200.0],["2008-07-29",7.8737,8.0892,7.8528,8.0862,485200.0],["2008-07-30",8.158,8.5561,8.0772,8.5531,693200.0],["2008-07-31",8.4693,8.6788,8.3556,8.592,840600.0],["2008-08-01",8.2897,8.8194,8.2897,8.7506,858400.0],["2008-08-04",8.6847,8.8015,8.2837,8.3526,978600.0],["2008-08-05",8.4154,8.5172,8.3047,8.3526,1008400.0],["2008-08-06",8.3226,8.589,8.1999,8.4154,690800.0],["2008-08-07",8.3226,8.3885,8.2358,8.2718,457800.0],["2008-08-08",8.2688,8.5291,8.188,8.4124,594600.0],["2008-08-11",8.4453,8.6099,8.3496,8.589,598800.0],["2008-08-12",8.565,8.565,8.2538,8.3286,740600.0],["2008-08-13",8.3346,8.4783,8.155,8.2837,678000.0],["2008-08-14",8.0922,8.4124,8.0922,8.4094,362800.0],["2008-08-15",8.4962,8.568,8.2837,8.565,512400.0],["2008-08-18",8.4872,8.5471,8.2598,8.3346,504600.0],["2008-08-19",8.3017,8.3585,8.0174,8.0922,361000.0],["2008-08-20",8.1221,8.3945,8.0234,8.167,480400.0],["2008-08-21",8.1131,8.3735,8.0922,8.2388,425600.0],["2008-08-22",8.2927,8.5201,8.2418,8.4064,337600.0],["2008-08-25",8.3496,8.4184,7.9366,8.0772,777200.0],["2008-08-26",8.1102,8.161,7.9306,8.0922,456600.0],["2008-08-27",8.1193,8.1914,7.9629,8.1132,526400.0],["2008-08-28",8.1163,8.4591,8.1163,8.3237,385800.0],["2008-08-29",8.3087,8.3598,8.1253,8.2395,461800.0],["2008-09-02",8.3147,8.4049,8.1283,8.2275,486400.0],["2008-09-03",8.2005,8.4891,8.1403,8.4561,628000.0],["2008-09-04",8.42,8.4561,8.1674,8.3809,818600.0],["2008-09-05",8.2997,8.6124,8.2937,8.5042,753200.0],["2008-09-08",8.7207,8.7478,8.5162,8.7267,620800.0],["2008-09-09",8.7207,8.9161,8.6335,8.6425,824400.0],["2008-09-10",8.7207,8.9522,8.6335,8.8771,1030600.0],["2008-09-11",8.835,8.835,8.5523,8.7628,648800.0],["2008-09-12",8.6726,8.9131,8.5523,8.7417,567600.0],["2008-09-15",8.4952,8.7057,8.2997,8.3719,459000.0],["2008-09-16",8.2005,8.5643,8.1734,8.5643,515600.0],["2008-09-17",8.4591,8.5703,8.2275,8.4079,800000.0],["2008-09-18",8.5884,8.835,8.2907,8.4651,1415600.0],["2008-09-19",8.6124,9.0214,8.6124,8.835,1192600.0],["2008-09-22",8.7478,8.9161,8.3388,8.3719,507800.0],["2008-09-23",8.3598,8.3598,8.011,8.0681,410000.0],["2008-09-24",8.0651,8.0651,7.8246,7.8667,458800.0],["2008-09-25",7.9569,8.0381,7.9358,7.9749,442000.0],["2008-09-26",7.8125,8.1403,7.8125,8.0892,633600.0],["2008-09-29",7.9839,8.1764,7.7674,7.8155,518400.0],["2008-09-30",7.8396,8.2035,7.7795,8.1854,447200.0],["2008-10-01",8.1132,8.1674,7.8516,7.9749,385400.0],["2008-10-02",7.6832,7.7885,7.3976,7.5178,1520400.0],["2008-10-03",7.6201,7.6742,7.4216,7.4276,676600.0],["2008-10-06",7.3585,7.5178,6.6187,6.6217,1820800.0],["2008-10-07",6.727,6.727,5.9631,6.0864,2402600.0],["2008-10-08",5.894,6.2488,5.7947,6.0534,861000.0],["2008-10-09",6.1406,6.2368,5.6083,5.6414,690200.0],["2008-10-10",5.3467,5.9361,4.9467,5.8729,1344000.0],["2008-10-13",6.0864,6.2368,5.8519,6.2368,331600.0],["2008-10-14",6.4503,6.4503,5.8008,6.0173,748600.0],["2008-10-15",6.0383,6.0383,5.2835,5.3106,720000.0],["2008-10-16",5.3407,5.5602,4.9918,5.4399,705400.0],["2008-10-17",5.3557,5.8519,5.3467,5.5812,1394800.0],["2008-10-20",5.7045,5.8038,5.6083,5.7707,382800.0],["2008-10-21",5.6745,5.8218,5.5812,5.5842,679600.0],["2008-10-22",5.4459,5.6384,4.9888,5.0369,1237000.0],["2008-10-23",5.067,5.2084,4.8595,5.0069,943200.0],["2008-10-24",4.7332,5.0941,4.7332,4.9016,584600.0],["2008-10-27",4.7573,4.9527,4.6941,4.6941,627400.0],["2008-10-28",4.8174,5.1031,4.6009,5.0881,608000.0],["2008-10-29",5.1031,5.4309,5.0821,5.2234,379400.0],["2008-10-30",5.3527,5.497,5.3166,5.4219,328000.0],["2008-10-31",5.3828,6.0143,5.3707,6.0113,596600.0],["2008-11-03",5.9541,6.0173,5.2865,5.9301,437600.0],["2008-11-04",5.9872,6.1255,5.8639,5.9631,425600.0],["2008-11-05",5.8519,5.909,5.5873,5.6173,333600.0],["2008-11-06",5.5572,5.6173,5.3437,5.3737,274400.0],["2008-11-07",5.4158,5.5752,5.3076,5.4459,272400.0],["2008-11-10",5.5812,5.6775,5.2805,5.3377,215000.0],["2008-11-11",5.3016,5.5482,5.2926,5.3286,508200.0],["2008-11-12",5.2505,5.4008,4.8595,4.8685,564200.0],["2008-11-13",4.8535,5.3256,4.5227,5.3076,873600.0],["2008-11-14",5.1302,5.3798,4.8535,4.8655,394200.0],["2008-11-17",4.7813,4.9618,4.7092,4.8655,366000.0],["2008-11-18",4.8716,5.0069,4.7242,4.9137,470000.0],["2008-11-19",4.9497,5.0129,4.5137,4.5348,282000.0],["2008-11-20",4.4957,4.6671,4.1498,4.1829,498800.0],["2008-11-21",4.2861,4.6625,4.0342,4.6625,849200.0],["2008-11-24",4.7566,4.9084,4.4409,4.8386,762600.0],["2008-11-25",4.9023,4.9145,4.5775,4.7688,496400.0],["2008-11-26",4.6474,5.0875,4.532,4.9934,554200.0],["2008-11-28",4.9357,5.1846,4.9297,5.1846,227400.0],["2008-12-01",5.1573,5.1573,4.3984,4.4167,610000.0],["2008-12-02",4.5229,4.8568,4.3651,4.7081,743000.0],["2008-12-03",4.6049,4.9843,4.5654,4.9479,589400.0],["2008-12-04",4.872,5.1391,4.7384,4.8568,590600.0],["2008-12-05",4.8356,5.4882,4.7506,5.3607,1117600.0],["2008-12-08",5.47,5.6491,5.3759,5.5307,572400.0],["2008-12-09",5.4487,5.7371,5.2939,5.297,893000.0],["2008-12-10",5.3759,5.6339,5.2848,5.476,331200.0],["2008-12-11",5.4002,5.5944,5.1877,5.3182,431400.0],["2008-12-12",5.1937,5.4912,5.0723,5.4639,288400.0],["2008-12-15",5.4882,5.5428,5.1968,5.2696,587800.0],["2008-12-16",5.3577,5.7583,5.3273,5.7492,397800.0],["2008-12-17",5.6794,5.8403,5.6187,5.7614,379000.0],["2008-12-18",5.7644,5.9071,5.6157,5.7128,377200.0],["2008-12-19",5.8069,5.989,5.7796,5.9192,706600.0],["2008-12-22",5.9162,5.9192,5.6035,5.8949,496000.0],["2008-12-23",5.9799,6.0831,5.6764,5.7584,318400.0],["2008-12-24",5.7462,5.7462,5.6157,5.646,124800.0],["2008-12-26",5.6734,5.9283,5.6703,5.9162,217200.0],["2008-12-29",5.8889,5.9526,5.7614,5.9162,456200.0],["2008-12-30",5.9617,6.4079,5.8828,6.3928,542800.0],["2008-12-31",6.4049,6.6811,6.3321,6.581,679000.0],["2009-01-02",6.4353,6.7297,6.4292,6.6447,478200.0],["2009-01-05",6.6447,7.1425,6.5688,7.1304,1303800.0],["2009-01-06",7.1365,7.3307,7.1334,7.2002,1058600.0],["2009-01-07",7.0909,7.0909,6.666,6.7752,808000.0],["2009-01-08",6.757,6.8815,6.6599,6.8663,464800.0],["2009-01-09",6.8876,6.8876,6.502,6.5385,360800.0],["2009-01-12",6.496,6.5536,6.2896,6.3806,381600.0],["2009-01-13",6.3624,6.4444,6.2592,6.4049,409600.0],["2009-01-14",6.4049,6.4049,5.9526,6.0437,494000.0],["2009-01-15",6.0315,6.2197,5.7917,6.1681,487200.0],["2009-01-16",6.2744,6.2744,5.9739,6.2137,339400.0],["2009-01-20",6.1408,6.2106,5.8646,5.8949,677600.0],["2009-01-21",5.9982,6.2713,5.9314,6.238,426800.0],["2009-01-22",6.0892,6.1955,5.9192,5.9769,527400.0],["2009-01-23",5.8251,6.2076,5.6764,6.0073,394600.0],["2009-01-26",6.0133,6.2076,5.9253,6.0437,436400.0],["2009-01-27",6.0953,6.3199,6.0467,6.244,266200.0],["2009-01-28",6.3746,6.7722,6.2349,6.6478,625400.0],["2009-01-29",6.5779,6.6235,6.4262,6.4504,535400.0],["2009-01-30",6.4838,6.5688,6.3169,6.4019,585600.0],["2009-02-02",6.1924,6.5233,6.1924,6.496,581400.0],["2009-02-03",6.5749,6.7054,6.5172,6.6781,417600.0],["2009-02-04",6.7024,6.839,6.5931,6.6174,398600.0],["2009-02-05",6.5445,6.8117,6.5021,6.7722,606200.0],["2009-02-06",6.7722,7.4188,6.7722,7.182,698600.0],["2009-02-09",6.5203,6.9968,6.1499,6.2228,2300600.0],["2009-02-10",6.1742,6.414,6.1287,6.1864,1132600.0],["2009-02-11",6.1135,6.3503,6.0953,6.1469,1040400.0],["2009-02-12",6.0649,6.3169,5.9314,6.2896,613600.0],["2009-02-13",6.1499,6.4171,6.1499,6.3472,770200.0],["2009-02-17",6.0983,6.3503,5.986,6.2896,589200.0],["2009-02-18",6.3412,6.4504,6.2076,6.414,796400.0],["2009-02-19",6.5081,6.6144,6.4322,6.496,420800.0],["2009-02-20",6.3594,6.4808,6.244,6.3776,984600.0],["2009-02-23",6.4656,6.4656,6.1955,6.2289,559400.0],["2009-02-24",6.3442,6.3442,6.068,6.1681,819400.0],["2009-02-25",6.2415,6.2415,5.6977,5.9665,990000.0],["2009-02-26",5.9848,5.9848,5.6121,5.7832,1054600.0],["2009-02-27",5.7129,6.0123,5.6549,5.9451,1109200.0],["2009-03-02",5.8107,5.8596,5.719,5.7343,826800.0],["2009-03-03",5.7863,5.9512,5.7129,5.7313,846400.0],["2009-03-04",5.829,6.0001,5.6854,5.8779,519400.0],["2009-03-05",5.7649,5.9665,5.6641,5.8107,1387600.0],["2009-03-06",5.8687,5.9512,5.5938,5.7863,622600.0],["2009-03-09",5.7038,5.774,5.5113,5.5235,642400.0],["2009-03-10",5.6793,5.8351,5.6579,5.7679,790400.0],["2009-03-11",5.7924,5.8901,5.606,5.6396,653600.0],["2009-03-12",5.6549,5.9787,5.5144,5.9573,479600.0],["2009-03-13",6.0093,6.0093,5.8107,5.8351,629000.0],["2009-03-16",5.8504,5.8901,5.661,5.8382,981400.0],["2009-03-17",5.8076,5.8779,5.6579,5.7832,719200.0],["2009-03-18",5.7679,6.0398,5.7068,5.9665,504000.0],["2009-03-19",6.0398,6.0398,5.8687,5.9573,409400.0],["2009-03-20",5.9787,6.1162,5.7374,5.7588,579000.0],["2009-03-23",5.9054,6.2842,5.8871,6.2842,497600.0],["2009-03-24",6.2017,6.3881,5.994,6.0093,382600.0],["2009-03-25",6.0429,6.3239,5.9421,6.1956,495800.0],["2009-03-26",6.2751,6.6508,6.2751,6.6508,624000.0],["2009-03-27",6.5317,6.7211,6.4492,6.5989,605600.0],["2009-03-30",6.5164,6.5989,6.3606,6.4614,485200.0],["2009-03-31",6.5317,6.6631,6.4064,6.4553,297000.0],["2009-04-01",6.3728,6.5103,6.1559,6.4828,336800.0],["2009-04-02",6.6264,6.8739,6.6264,6.7058,689400.0],["2009-04-03",6.6967,6.8433,6.6478,6.7822,621400.0],["2009-04-06",6.6997,6.828,6.6661,6.8066,543600.0],["2009-04-07",6.6203,6.8005,6.6111,6.6997,506400.0],["2009-04-08",6.7517,6.8525,6.6814,6.8341,441800.0],["2009-04-09",7.0205,7.3932,7.0205,7.3016,888000.0],["2009-04-13",7.2282,7.4818,7.1427,7.4452,521600.0],["2009-04-14",7.3413,7.4024,7.1702,7.1855,542200.0],["2009-04-15",7.1855,7.3566,7.0847,7.1733,761200.0],["2009-04-16",7.2282,7.3504,6.993,7.2832,775800.0],["2009-04-17",7.2649,7.3443,7.213,7.2863,418400.0],["2009-04-20",7.1396,7.158,6.9227,7.0022,708200.0],["2009-04-21",6.993,7.4299,6.883,7.3688,1089000.0],["2009-04-22",7.2741,7.6407,7.2466,7.4482,728200.0],["2009-04-23",7.4329,7.4329,7.0572,7.3902,1554800.0],["2009-04-24",7.4726,7.8484,7.4085,7.7568,1082200.0],["2009-04-27",7.6315,7.7476,7.5246,7.7048,496800.0],["2009-04-28",7.6071,7.9065,7.5949,7.8515,488800.0],["2009-04-29",7.8698,8.2731,7.8515,8.1661,692600.0],["2009-04-30",8.2028,8.4503,8.1386,8.1448,465400.0],["2009-05-01",8.105,8.1967,7.9431,8.0684,396800.0],["2009-05-04",8.4167,9.3637,8.4167,9.2843,2208600.0],["2009-05-05",9.1499,9.1499,8.4258,8.5144,1274400.0],["2009-05-06",8.5908,8.6305,7.8209,8.0959,1526000.0],["2009-05-07",8.1814,8.3036,7.8148,7.8545,685200.0],["2009-05-08",7.879,7.9584,7.5796,7.9431,783000.0],["2009-05-11",7.9431,7.9431,7.6254,7.7568,523800.0],["2009-05-12",7.7873,7.7873,7.4421,7.546,690200.0],["2009-05-13",7.4452,7.4543,7.2221,7.2435,685600.0],["2009-05-14",7.2893,7.3566,7.1916,7.3077,662200.0],["2009-05-15",7.3016,7.3566,7.1946,7.2924,464000.0],["2009-05-18",7.3566,7.5093,7.2649,7.491,528200.0],["2009-05-19",7.4665,7.4665,7.1335,7.1702,958200.0],["2009-05-20",7.1946,7.3077,7.1183,7.1763,745600.0],["2009-05-21",7.0113,7.2374,6.9991,7.0999,531200.0],["2009-05-22",7.1244,7.1458,6.9075,6.9258,394600.0],["2009-05-26",6.9044,7.2588,6.773,7.1641,615200.0],["2009-05-27",7.1395,7.161,6.8415,6.8446,797600.0],["2009-05-28",6.8815,6.9091,6.5374,6.6941,1022000.0],["2009-05-29",6.6971,6.734,6.5036,6.605,819400.0],["2009-06-01",6.7125,7.0443,6.7125,7.0136,601800.0],["2009-06-02",6.989,7.2194,6.989,7.0596,468000.0],["2009-06-03",7.0166,7.0719,6.9306,7.0136,555000.0],["2009-06-04",7.0228,7.075,6.9122,7.0504,241400.0],["2009-06-05",7.0965,7.3791,7.0566,7.2593,598400.0],["2009-06-08",7.247,7.4283,7.1518,7.3023,428200.0],["2009-06-09",7.3023,7.5143,7.287,7.4068,465600.0],["2009-06-10",7.4068,7.5143,7.3116,7.4344,426400.0],["2009-06-11",7.3976,7.5266,7.287,7.3146,630600.0],["2009-06-12",7.2747,7.3269,7.1702,7.3208,300000.0],["2009-06-15",7.204,7.2102,7.0811,7.1825,334000.0],["2009-06-16",7.2255,7.2501,6.9552,7.0166,212400.0],["2009-06-17",6.9859,7.247,6.8999,7.1241,316800.0],["2009-06-18",7.0934,7.3208,6.9767,7.2993,404000.0],["2009-06-19",7.4897,7.671,7.3761,7.4037,797400.0],["2009-06-22",7.3023,7.3238,7.1272,7.1549,350600.0],["2009-06-23",7.1518,7.2194,6.992,7.0289,248200.0],["2009-06-24",7.075,7.3115,7.075,7.1825,217200.0],["2009-06-25",7.1794,7.2563,7.0228,7.2286,423600.0],["2009-06-26",7.204,7.247,7.0535,7.2225,487800.0],["2009-06-29",7.2163,7.2747,7.0105,7.1887,187200.0],["2009-06-30",7.2163,7.244,7.0904,7.1487,289600.0],["2009-07-01",7.2071,7.3146,7.1272,7.3085,227600.0],["2009-07-02",7.2071,7.247,6.9859,7.0504,228600.0],["2009-07-06",7.0412,7.0412,6.7432,6.8845,195200.0],["2009-07-07",6.906,6.9368,6.6449,6.6572,281600.0],["2009-07-08",6.6818,6.7739,6.5435,6.7463,308600.0],["2009-07-09",6.8262,6.8262,6.6173,6.7309,201800.0],["2009-07-10",6.7094,6.7954,6.6142,6.6971,120400.0],["2009-07-13",6.7063,6.7401,6.436,6.7248,606000.0],["2009-07-14",6.7401,6.8446,6.605,6.8354,264000.0],["2009-07-15",6.9122,7.1856,6.8968,7.1303,352400.0],["2009-07-16",7.1119,7.2747,7.0566,7.2286,238400.0],["2009-07-17",7.2317,7.2808,7.1119,7.244,247800.0],["2009-07-20",7.2624,7.3177,7.1303,7.1887,364200.0],["2009-07-21",7.2071,7.2563,7.0842,7.1579,233200.0],["2009-07-22",7.1579,7.2993,7.0934,7.1579,241000.0],["2009-07-23",7.1334,7.4682,7.1149,7.4498,431600.0],["2009-07-24",7.373,7.5973,7.3484,7.5665,184800.0],["2009-07-27",7.5757,7.7324,7.5573,7.7294,368000.0],["2009-07-28",7.6372,7.6956,7.4989,7.6525,221800.0],["2009-07-29",7.542,7.7447,7.5389,7.6956,371800.0],["2009-07-30",7.7724,7.972,7.7294,7.8707,433600.0],["2009-07-31",7.8614,7.8983,7.6833,7.6986,326400.0],["2009-08-03",7.4744,8.0151,7.0228,7.9567,1334200.0],["2009-08-04",7.9229,7.929,7.6095,7.6802,627200.0],["2009-08-05",7.6372,7.6648,7.1702,7.3392,633600.0],["2009-08-06",7.3576,7.3699,7.1057,7.1764,280200.0],["2009-08-07",7.3054,7.6034,7.2655,7.5389,384000.0],["2009-08-10",7.4713,7.4867,7.287,7.3945,347800.0],["2009-08-11",7.3269,7.3269,7.204,7.2225,364000.0],["2009-08-12",7.2501,7.4744,7.247,7.3054,397200.0],["2009-08-13",7.3822,7.4006,7.1426,7.3668,201800.0],["2009-08-14",7.3423,7.4529,7.2993,7.3576,479200.0],["2009-08-17",7.2286,7.2685,7.1057,7.1549,420400.0],["2009-08-18",7.1979,7.2685,7.1211,7.1702,348000.0],["2009-08-19",7.0996,7.373,7.0904,7.3607,225400.0],["2009-08-20",7.3269,7.373,7.3085,7.3699,165600.0],["2009-08-21",7.3699,7.6771,7.3699,7.6587,782600.0],["2009-08-24",7.6556,7.6771,7.5235,7.5942,298600.0],["2009-08-25",7.6188,7.6771,7.5512,7.5696,168400.0],["2009-08-26",7.5665,7.6433,7.502,7.5942,151400.0],["2009-08-27",7.6251,7.6899,7.4027,7.622,143600.0],["2009-08-28",7.6127,7.7177,7.5046,7.5355,223800.0],["2009-08-31",7.4799,7.5448,7.3873,7.4552,324400.0],["2009-09-01",7.3996,7.5664,7.1556,7.2328,550800.0],["2009-09-02",7.205,7.3378,7.1711,7.2112,329200.0],["2009-09-03",7.2421,7.2792,7.0815,7.273,211200.0],["2009-09-04",7.2792,7.5756,7.2081,7.554,295200.0],["2009-09-08",7.5942,7.6714,7.3564,7.4459,199600.0],["2009-09-09",7.4552,7.7208,7.449,7.7208,222000.0],["2009-09-10",7.693,7.8876,7.6096,7.8876,330800.0],["2009-09-11",7.9154,8.1068,7.8474,8.042,423400.0],["2009-09-14",8.0235,8.1532,7.9771,8.0543,143000.0],["2009-09-15",8.008,8.1841,8.008,8.1841,283200.0],["2009-09-16",8.184,8.2582,8.076,8.1315,412800.0],["2009-09-17",8.1408,8.3971,8.079,8.1871,418200.0],["2009-09-18",8.2057,8.4898,8.2057,8.4157,541400.0],["2009-09-21",8.3601,8.4898,8.2551,8.4249,209000.0],["2009-09-22",8.462,8.5361,8.4188,8.5083,328600.0],["2009-09-23",8.496,8.6164,8.496,8.5608,303800.0],["2009-09-24",8.5701,8.6689,8.2736,8.4002,366400.0],["2009-09-25",8.3477,8.4466,8.1563,8.1995,209800.0],["2009-09-28",8.2674,8.4867,8.1995,8.3848,159600.0],["2009-09-29",8.3693,8.3971,8.218,8.2273,141000.0],["2009-09-30",8.2582,8.2582,7.974,8.113,211400.0],["2009-10-01",8.0914,8.1346,7.7239,7.7548,301400.0],["2009-10-02",7.693,7.8073,7.6374,7.693,187800.0],["2009-10-05",7.7517,7.8629,7.6405,7.8104,224400.0],["2009-10-06",7.8505,8.042,7.8165,8.0296,192400.0],["2009-10-07",7.974,8.0852,7.9401,7.9679,185600.0],["2009-10-08",8.0605,8.1655,8.0389,8.1161,166800.0],["2009-10-09",8.0883,8.2396,8.0698,8.2118,153400.0],["2009-10-12",8.218,8.3385,8.218,8.2798,88600.0],["2009-10-13",8.2551,8.3199,8.1748,8.2211,86800.0],["2009-10-14",8.3014,8.428,8.2211,8.2952,174400.0],["2009-10-15",8.2582,8.3385,8.2582,8.3076,307400.0],["2009-10-16",8.2798,8.3724,8.2396,8.3261,200600.0],["2009-10-19",8.3724,8.4311,8.2149,8.3354,125400.0],["2009-10-20",8.3755,8.3755,8.1933,8.3107,169200.0],["2009-10-21",8.2613,8.3446,8.0265,8.042,213400.0],["2009-10-22",8.0513,8.1254,7.9926,8.0667,198800.0],["2009-10-23",8.0543,8.0945,7.8721,7.9802,247400.0],["2009-10-26",7.9648,8.1593,7.937,8.0018,478200.0],["2009-10-27",8.0142,8.0821,7.8968,7.9061,168200.0],["2009-10-28",7.9123,8.0142,7.7301,7.7733,237800.0],["2009-10-29",7.8289,7.8351,7.6312,7.7362,272400.0],["2009-10-30",7.6776,7.7486,7.5417,7.6652,430000.0],["2009-11-02",7.7393,7.9215,7.4336,7.5355,362200.0],["2009-11-03",7.5139,7.6467,7.4676,7.622,313200.0],["2009-11-04",7.5509,7.659,7.2606,7.2761,484200.0],["2009-11-05",7.3224,7.5108,7.2112,7.4768,566200.0],["2009-11-06",7.3718,7.449,7.1773,7.2421,447800.0],["2009-11-09",7.2946,7.3718,7.2421,7.2576,308200.0],["2009-11-10",7.2514,7.2761,7.134,7.1464,304600.0],["2009-11-11",7.2112,7.2884,7.1309,7.1834,240400.0],["2009-11-12",7.1834,7.2761,7.0568,7.0753,221600.0],["2009-11-13",7.0784,7.1865,6.9796,7.0877,308000.0],["2009-11-16",7.1093,7.239,7.1031,7.2051,577400.0],["2009-11-17",7.1958,7.2637,7.1217,7.1896,471400.0],["2009-11-18",7.1989,7.2359,7.0321,7.1742,312600.0],["2009-11-19",7.1,7.1402,6.9981,7.029,283400.0],["2009-11-20",7.0012,7.0475,6.9796,7.0228,261000.0],["2009-11-23",7.1409,7.2558,7.1409,7.1906,263600.0],["2009-11-24",7.1906,7.1999,7.1036,7.1378,125200.0],["2009-11-25",7.175,7.1781,7.1222,7.1284,107400.0],["2009-11-27",6.9483,7.0322,6.9172,6.9452,112800.0],["2009-11-30",6.939,6.9576,6.8023,6.9234,339800.0],["2009-12-01",7.0011,7.0322,6.9017,6.9607,292400.0],["2009-12-02",6.9452,7.1906,6.9452,7.0819,171800.0],["2009-12-03",7.1284,7.1844,7.0353,7.0539,401400.0],["2009-12-04",7.1937,7.8149,7.1533,7.7931,574200.0],["2009-12-07",7.7683,7.7931,7.5384,7.5571,336400.0],["2009-12-08",7.526,7.526,7.262,7.3148,388000.0],["2009-12-09",7.3397,7.3397,7.1564,7.262,463000.0],["2009-12-10",7.2713,7.4981,7.262,7.3428,242200.0],["2009-12-11",7.3583,7.5384,7.2744,7.4732,227800.0],["2009-12-14",7.4981,7.5757,7.4297,7.4919,171800.0],["2009-12-15",7.4732,7.6503,7.3956,7.4266,214000.0],["2009-12-16",7.4825,7.6223,7.4732,7.5478,212800.0],["2009-12-17",7.4888,7.5695,7.3334,7.4111,215200.0],["2009-12-18",7.4888,7.526,7.3987,7.4235,857600.0],["2009-12-21",7.4546,7.5664,7.4297,7.4825,575400.0],["2009-12-22",7.4732,7.4981,7.4142,7.4546,129600.0],["2009-12-23",7.4919,7.6068,7.4328,7.5819,248000.0],["2009-12-24",7.585,7.6068,7.4701,7.5167,67800.0],["2009-12-28",7.5633,7.6006,7.4856,7.5602,244200.0],["2009-12-29",7.5788,7.5788,7.4266,7.4422,131000.0],["2009-12-30",7.3831,7.4701,7.2775,7.3707,292000.0],["2009-12-31",7.3459,7.38,7.3024,7.3272,93200.0],["2010-01-04",7.3987,7.4825,7.321,7.4825,654000.0],["2010-01-05",7.467,7.4887,7.4049,7.4701,317200.0],["2010-01-06",7.4856,7.6409,7.4111,7.6285,397000.0],["2010-01-07",7.6006,7.8149,7.5726,7.8056,518200.0],["2010-01-08",7.7963,7.7963,7.672,7.7714,197800.0],["2010-01-11",7.7869,7.8056,7.6751,7.7093,183800.0],["2010-01-12",7.6782,7.6875,7.5633,7.5975,132000.0],["2010-01-13",7.6472,7.672,7.4794,7.6378,104200.0],["2010-01-14",7.613,7.6751,7.5664,7.6472,74200.0],["2010-01-15",7.672,7.672,7.4359,7.5074,253200.0],["2010-01-19",7.4981,7.5975,7.4981,7.5571,152200.0],["2010-01-20",7.4888,7.495,7.3863,7.4328,187200.0],["2010-01-21",7.4546,7.4981,7.2713,7.2837,224600.0],["2010-01-22",7.2931,7.3521,7.1129,7.1595,269400.0],["2010-01-25",7.1968,7.1968,7.0259,7.1347,189000.0],["2010-01-26",7.116,7.1502,7.0508,7.1129,194200.0],["2010-01-27",7.1129,7.262,7.1129,7.203,399600.0],["2010-01-28",7.2341,7.2341,7.0539,7.0787,241800.0],["2010-01-29",7.0881,7.2806,7.0601,7.0943,230200.0],["2010-02-01",7.1005,7.1999,7.0446,7.1502,227800.0],["2010-02-02",7.2154,7.2713,7.0974,7.1378,422400.0],["2010-02-03",7.1316,7.1968,7.0881,7.1253,372000.0],["2010-02-04",7.0912,7.0912,6.9266,6.9607,196600.0],["2010-02-05",6.9483,7.0756,6.8116,7.0446,273200.0],["2010-02-08",7.0384,7.0539,6.852,7.0135,270800.0],["2010-02-09",7.0943,7.2309,7.0601,7.0912,473000.0],["2010-02-10",7.0632,7.116,6.9452,7.0974,212000.0],["2010-02-11",6.1221,6.2122,5.2493,5.3393,10217400.0],["2010-02-12",5.3269,5.4077,5.1095,5.1778,3092600.0],["2010-02-16",5.2306,5.3331,5.1716,5.2803,1823200.0],["2010-02-17",5.3021,5.3425,5.2493,5.2648,687600.0],["2010-02-18",5.2741,5.2928,5.2089,5.2803,796200.0],["2010-02-19",5.2617,5.358,5.2493,5.3393,491600.0],["2010-02-22",5.4046,5.4201,5.3393,5.4077,575000.0],["2010-02-23",5.4201,5.4605,5.3828,5.4201,926800.0],["2010-02-24",5.4294,5.5102,5.3984,5.4387,510400.0],["2010-02-25",5.3636,5.5952,5.3636,5.5733,552000.0],["2010-02-26",5.5733,5.6547,5.5608,5.639,472400.0],["2010-03-01",5.6672,5.8205,5.6547,5.8049,571800.0],["2010-03-02",5.7955,5.8894,5.7642,5.8612,614200.0],["2010-03-03",5.8987,5.9113,5.8299,5.8487,426000.0],["2010-03-04",5.8831,5.9332,5.8362,5.9332,349200.0],["2010-03-05",5.9488,6.0615,5.9394,6.0583,644000.0],["2010-03-08",6.0646,6.1147,6.0458,6.0834,401200.0],["2010-03-09",6.0803,6.1835,6.0583,6.1585,521000.0],["2010-03-10",6.1397,6.171,6.099,6.1554,433000.0],["2010-03-11",6.1147,6.1679,6.0896,6.1679,324400.0],["2010-03-12",6.1866,6.3744,6.1303,6.268,672600.0],["2010-03-15",6.2398,6.3431,6.2305,6.3337,398600.0],["2010-03-16",6.34,6.4088,6.3024,6.3807,771000.0],["2010-03-17",6.3994,6.534,6.3775,6.5184,665600.0],["2010-03-18",6.5027,6.6435,6.462,6.6279,670400.0],["2010-03-19",6.7218,6.7343,6.5058,6.7218,974800.0],["2010-03-22",6.6529,6.8594,6.6341,6.8501,356200.0],["2010-03-23",6.8688,6.922,6.825,6.8845,488800.0],["2010-03-24",6.8626,6.8845,6.8282,6.8501,342600.0],["2010-03-25",6.8563,6.9502,6.8282,6.8407,702200.0],["2010-03-26",6.8563,6.9502,6.8469,6.8594,455600.0],["2010-03-29",6.8407,6.8594,6.6498,6.6811,409000.0],["2010-03-30",6.6592,6.8125,6.5778,6.7218,443800.0],["2010-03-31",6.6529,6.7468,6.5778,6.6779,609000.0],["2010-04-01",6.7061,6.8094,6.5872,6.631,571600.0],["2010-04-05",6.6717,6.825,6.6154,6.8188,271200.0],["2010-04-06",6.7718,6.9283,6.7343,6.8845,412200.0],["2010-04-07",6.8626,6.9314,6.8626,6.8907,763600.0],["2010-04-08",6.872,6.9439,6.8219,6.8876,188000.0],["2010-04-09",6.9064,7.0629,6.8845,7.0503,260200.0],["2010-04-12",7.0722,7.0722,6.9721,7.0472,226600.0],["2010-04-13",7.0316,7.1223,7.0316,7.1192,335400.0],["2010-04-14",7.1536,7.4603,7.1317,7.382,367800.0],["2010-04-15",7.3914,7.4978,7.2631,7.2694,355400.0],["2010-04-16",7.2725,7.2725,7.1129,7.1254,592000.0],["2010-04-19",7.1192,7.2913,7.0973,7.26,336600.0],["2010-04-20",7.2882,7.4384,7.2663,7.4039,250000.0],["2010-04-21",7.3633,7.4165,7.3069,7.3914,151400.0],["2010-04-22",7.3288,7.4478,7.26,7.4227,177800.0],["2010-04-23",7.429,7.429,7.3414,7.3977,233400.0],["2010-04-26",7.3789,7.4384,7.1974,7.2224,507200.0],["2010-04-27",7.188,7.235,6.8782,7.0065,1408400.0],["2010-04-28",7.0253,7.1567,7.0003,7.0409,702600.0],["2010-04-29",7.0816,7.1411,6.7906,7.0941,1410200.0],["2010-04-30",7.0722,7.0879,6.8782,6.9283,548400.0],["2010-05-03",8.1112,8.7057,7.6449,8.6025,3222200.0],["2010-05-04",8.3584,8.5149,8.2582,8.4773,1050200.0],["2010-05-05",8.0392,8.4773,8.0392,8.2958,781000.0],["2010-05-06",8.2739,8.3615,7.8264,8.1894,605600.0],["2010-05-07",8.1769,8.2489,7.9547,7.9672,729200.0],["2010-05-10",8.3052,8.3646,8.1174,8.2426,441800.0],["2010-05-11",8.1581,8.4178,8.0611,8.2895,396400.0],["2010-05-12",8.3302,8.5837,8.2801,8.5649,426800.0],["2010-05-13",8.5242,8.6056,8.3772,8.4178,543400.0],["2010-05-14",8.324,8.324,7.9985,8.1425,409000.0],["2010-05-17",8.18,8.2833,7.8702,8.0955,804600.0],["2010-05-18",8.18,8.3052,8.1268,8.1894,487000.0],["2010-05-19",8.1268,8.1988,7.9234,8.058,312600.0],["2010-05-20",7.7857,7.889,7.5635,7.7513,627800.0],["2010-05-21",7.6105,7.8796,7.6074,7.792,531800.0],["2010-05-24",7.7638,7.8045,7.6386,7.7231,498400.0],["2010-05-25",7.551,7.6449,7.4509,7.5416,921400.0],["2010-05-26",7.5888,7.7524,7.5007,7.5416,492800.0],["2010-05-27",7.7241,7.765,7.5668,7.6864,413800.0],["2010-05-28",7.6518,7.7115,7.5479,7.592,304800.0],["2010-06-01",7.5228,7.5605,7.4001,7.4095,372400.0],["2010-06-02",7.4819,7.507,7.3812,7.4944,613800.0],["2010-06-03",7.6171,7.699,7.507,7.6518,442200.0],["2010-06-04",7.5416,7.5699,7.2459,7.2836,596800.0],["2010-06-07",7.2931,7.3592,7.1704,7.1955,506800.0],["2010-06-08",7.2018,7.2553,6.9722,7.0886,346000.0],["2010-06-09",7.1421,7.2176,6.9973,7.054,189400.0],["2010-06-10",7.1295,7.3654,7.0854,7.3434,307400.0],["2010-06-11",7.2239,7.4944,7.2239,7.485,274800.0],["2010-06-14",7.5259,7.6203,7.4441,7.4819,274200.0],["2010-06-15",7.5605,7.8311,7.5322,7.8059,341400.0],["2010-06-16",7.7367,7.7965,7.6769,7.6927,219800.0],["2010-06-17",7.7178,7.7304,7.57,7.636,145400.0],["2010-06-18",7.6738,7.6958,7.5668,7.5983,272800.0],["2010-06-21",7.7052,7.8311,7.5196,7.5825,232800.0],["2010-06-22",7.6329,7.7052,7.378,7.4095,121600.0],["2010-06-23",7.3875,7.4567,7.2931,7.3875,160000.0],["2010-06-24",7.3277,7.6234,7.2962,7.5228,271400.0],["2010-06-25",7.5762,7.787,7.4756,7.7367,495200.0],["2010-06-28",7.7241,7.9349,7.6895,7.8374,260000.0],["2010-06-29",7.7304,7.7619,7.5196,7.5731,309400.0],["2010-06-30",7.592,7.6612,7.5416,7.6014,276800.0],["2010-07-01",7.57,7.5762,7.2836,7.4472,401600.0],["2010-07-02",7.507,7.507,7.2018,7.249,213000.0],["2010-07-06",7.3749,7.463,7.3371,7.4189,560800.0],["2010-07-07",7.4661,7.8028,7.3906,7.7839,357800.0],["2010-07-08",7.8877,7.9444,7.7304,7.8122,247200.0],["2010-07-09",7.8217,7.9664,7.8122,7.9601,177600.0],["2010-07-12",7.9601,7.979,7.8185,7.8751,142600.0],["2010-07-13",7.9632,8.1457,7.9507,8.1111,251000.0],["2010-07-14",8.1017,8.1268,7.9695,8.0419,175400.0],["2010-07-15",8.0387,8.0387,7.8185,7.9129,183200.0],["2010-07-16",7.8405,7.8909,7.6297,7.636,337600.0],["2010-07-19",7.6738,7.7933,7.6077,7.7808,148400.0],["2010-07-20",7.6801,7.894,7.5825,7.8877,184600.0],["2010-07-21",7.9632,8.0734,7.7021,7.7084,146800.0],["2010-07-22",7.8279,8.108,7.8248,8.0513,376800.0],["2010-07-23",7.9978,8.3188,7.9758,8.3125,251000.0],["2010-07-26",8.3376,8.4132,8.2527,8.3848,324800.0],["2010-07-27",8.4446,8.4855,8.3125,8.3408,245600.0],["2010-07-28",8.2967,8.3691,8.0891,8.1457,221600.0],["2010-07-29",8.2118,8.2905,8.0104,8.1898,188600.0],["2010-07-30",8.0639,8.2779,7.9695,8.1992,292200.0],["2010-08-02",8.7561,9.2406,8.0985,8.1961,1344800.0],["2010-08-03",8.1394,8.1583,7.9066,7.9349,300400.0],["2010-08-04",7.9632,8.001,7.8405,7.9003,251000.0],["2010-08-05",7.8091,7.8814,7.7178,7.7367,284400.0],["2010-08-06",7.6203,7.6706,7.4158,7.6549,252600.0],["2010-08-09",7.7336,7.7776,7.5983,7.6706,391800.0],["2010-08-10",7.57,7.6109,7.3906,7.5133,229400.0],["2010-08-11",7.3371,7.4095,7.2427,7.2616,244600.0],["2010-08-12",7.1326,7.2144,7.0571,7.1546,254600.0],["2010-08-13",7.1546,7.1609,6.9313,7.0194,184800.0],["2010-08-16",6.9627,7.1012,6.9344,7.0162,178800.0],["2010-08-17",7.1137,7.2018,7.0068,7.183,148400.0],["2010-08-18",7.1452,7.2144,7.0791,7.1452,325800.0],["2010-08-19",7.098,7.1169,6.8054,6.8652,411800.0],["2010-08-20",6.8274,6.8935,6.7771,6.8306,336400.0],["2010-08-23",6.8589,6.8872,6.7456,6.7582,356600.0],["2010-08-24",6.6544,6.7645,6.3995,6.6921,544400.0],["2010-08-25",6.6355,6.8683,6.6261,6.818,440000.0],["2010-08-26",6.8337,6.9973,6.8337,6.8746,261800.0],["2010-08-27",6.9344,6.9627,6.7771,6.9281,251800.0],["2010-08-30",6.8809,6.9344,6.7519,6.7614,197800.0],["2010-08-31",6.7488,6.862,6.6796,6.8023,357000.0],["2010-09-01",6.9099,7.0207,6.8118,6.9827,585000.0],["2010-09-02",7.008,7.103,6.9637,7.0587,336400.0],["2010-09-03",7.1536,7.2961,7.1473,7.2834,367000.0],["2010-09-07",7.2486,7.2549,7.1125,7.1188,217000.0],["2010-09-08",7.1441,7.2486,7.1188,7.1789,217800.0],["2010-09-09",7.3024,7.3024,7.1694,7.2169,466200.0],["2010-09-10",7.2169,7.2707,7.1504,7.2296,724000.0],["2010-09-13",7.2802,7.5303,7.2549,7.4923,311200.0],["2010-09-14",7.4986,7.5493,7.4005,7.5366,386800.0],["2010-09-15",7.5208,7.6601,7.4923,7.6347,352400.0],["2010-09-16",7.5999,7.5999,7.4417,7.5113,165400.0],["2010-09-17",7.5683,7.7519,7.4258,7.7075,399800.0],["2010-09-20",7.7139,7.9133,7.6854,7.9133,269600.0],["2010-09-21",7.9291,8.0336,7.8626,7.9449,518800.0],["2010-09-22",7.9196,7.9829,7.8215,7.907,190600.0],["2010-09-23",7.8342,7.9481,7.7392,7.8152,329000.0],["2010-09-24",7.9291,8.0874,7.9133,8.0747,188600.0],["2010-09-27",8.0684,8.138,8.0241,8.1064,156200.0],["2010-09-28",8.1475,8.2077,8.0557,8.1855,280600.0],["2010-09-29",8.176,8.4134,8.1697,8.3786,264200.0],["2010-09-30",8.502,8.5463,8.309,8.5242,351800.0],["2010-10-01",8.5463,8.5463,8.3501,8.3818,240600.0],["2010-10-04",8.3374,8.4197,7.9354,7.9861,255000.0],["2010-10-05",8.1285,8.3691,8.0272,8.3691,356600.0],["2010-10-06",8.3406,8.3849,8.233,8.3058,161000.0],["2010-10-07",8.3754,8.3754,8.2678,8.2678,166400.0],["2010-10-08",8.2931,8.4925,8.2456,8.4387,272000.0],["2010-10-11",8.4166,8.5305,8.3628,8.4292,153600.0],["2010-10-12",8.3976,8.4704,8.2805,8.4261,131000.0],["2010-10-13",8.4704,8.597,8.4387,8.5084,222200.0],["2010-10-14",8.483,8.578,8.4039,8.559,165200.0],["2010-10-15",8.6445,8.6445,8.4482,8.4735,252400.0],["2010-10-18",8.4894,8.635,8.4799,8.6223,102400.0],["2010-10-19",8.5147,8.6793,8.4007,8.4799,174800.0],["2010-10-20",8.5305,8.6128,8.4925,8.502,159400.0],["2010-10-21",8.5558,8.6381,8.2393,8.4134,209200.0],["2010-10-22",8.4451,8.5115,8.3818,8.4704,79600.0],["2010-10-25",8.5369,8.597,8.3659,8.4039,166400.0],["2010-10-26",8.3374,8.4735,8.3026,8.3786,97000.0],["2010-10-27",8.3343,8.3564,8.1792,8.2995,139000.0],["2010-10-28",8.4007,8.4451,8.1855,8.2615,199000.0],["2010-10-29",8.2361,8.3343,8.1887,8.2963,268600.0],["2010-11-01",8.3628,8.3628,7.9798,8.1602,696800.0],["2010-11-02",8.3121,8.8502,8.3121,8.8312,840000.0],["2010-11-03",8.8376,9.1129,8.8154,8.9927,459600.0],["2010-11-04",9.1003,9.1098,8.9199,9.0971,467600.0],["2010-11-05",9.1224,9.2554,9.0939,9.2554,354000.0],["2010-11-08",9.1952,9.2427,9.1478,9.1984,186000.0],["2010-11-09",9.1921,9.1921,8.8534,8.9294,272400.0],["2010-11-10",8.9578,9.2301,8.904,9.2269,225400.0],["2010-11-11",9.1319,9.4073,9.0813,9.3472,233200.0],["2010-11-12",9.2491,9.3472,9.1826,9.1921,165200.0],["2010-11-15",9.2332,9.287,9.0939,9.1699,100400.0],["2010-11-16",9.0876,9.1129,8.9009,8.9768,148000.0],["2010-11-17",8.999,8.999,8.4451,8.6761,338400.0],["2010-11-18",8.7774,9.075,8.7774,9.018,262600.0],["2010-11-19",8.98,9.0813,8.8977,8.9895,135200.0],["2010-11-22",8.9515,9.0053,8.8154,8.9863,102400.0],["2010-11-23",8.8909,8.9323,8.7955,8.9259,77800.0],["2010-11-24",9.0277,9.2503,8.9959,9.2089,163600.0],["2010-11-26",9.1453,9.2216,9.1421,9.1549,23800.0],["2010-11-29",9.1262,9.1962,8.999,9.139,117800.0],["2010-11-30",9.0308,9.0436,8.9291,8.9959,229400.0],["2010-12-01",9.104,9.1835,8.9672,9.0213,231400.0],["2010-12-02",9.0213,9.2534,9.0022,9.2503,221800.0],["2010-12-03",9.1835,9.1867,9.0722,9.1262,201800.0],["2010-12-06",9.1262,9.2534,9.1262,9.2312,189600.0],["2010-12-07",9.3043,9.3743,9.2216,9.3107,174400.0],["2010-12-08",9.3584,9.3647,9.2852,9.3075,146400.0],["2010-12-09",9.3965,9.3965,9.2916,9.317,184000.0],["2010-12-10",9.3488,9.3488,9.1898,9.2693,173200.0],["2010-12-13",9.298,9.3584,9.1962,9.1962,137800.0],["2010-12-14",9.2534,9.3934,9.1231,9.1739,273600.0],["2010-12-15",9.1739,9.3488,9.158,9.2057,209600.0],["2010-12-16",9.2153,9.317,9.1358,9.2312,205800.0],["2010-12-17",9.2407,9.3075,9.1739,9.3075,421600.0],["2010-12-20",9.2948,9.3393,9.1517,9.1771,190000.0],["2010-12-21",9.2407,9.3011,9.1708,9.2789,223000.0],["2010-12-22",9.3139,9.3457,9.2312,9.2884,89600.0],["2010-12-23",9.2821,9.2916,9.1994,9.2248,74000.0],["2010-12-27",9.1994,9.2185,9.1421,9.1771,64200.0],["2010-12-28",9.1898,9.3043,9.0849,9.2948,227600.0],["2010-12-29",9.3361,9.4061,9.3011,9.3806,143400.0],["2010-12-30",9.3997,9.4347,9.3329,9.3425,184600.0],["2010-12-31",9.3139,9.4283,9.2725,9.317,145400.0],["2011-01-03",9.4124,9.4919,9.3806,9.4697,341800.0],["2011-01-04",9.476,9.5364,9.3743,9.4887,329000.0],["2011-01-05",9.4919,9.6159,9.4919,9.6032,267400.0],["2011-01-06",9.5937,9.6446,9.4728,9.5492,153600.0],["2011-01-07",9.5523,9.5587,9.2916,9.4061,120400.0],["2011-01-10",9.352,9.5778,9.2503,9.5396,148400.0],["2011-01-11",9.5841,9.6541,9.5269,9.5619,125800.0],["2011-01-12",9.6573,9.6732,9.5205,9.5873,101800.0],["2011-01-13",9.5714,9.635,9.5046,9.5587,101800.0],["2011-01-14",9.5682,9.6064,9.4633,9.5841,90400.0],["2011-01-18",9.5428,9.5587,9.3775,9.5333,170200.0],["2011-01-19",9.5078,9.5205,9.1676,9.193,115800.0],["2011-01-20",9.1326,9.2662,9.0118,9.0245,162800.0],["2011-01-21",9.0785,9.1167,8.875,8.8941,217400.0],["2011-01-24",8.8369,9.0531,8.8369,9.0436,127400.0],["2011-01-25",8.9863,9.1008,8.91,9.0817,148800.0],["2011-01-26",9.1072,9.3806,9.0595,9.3457,162200.0],["2011-01-27",9.3202,9.4029,9.2312,9.2884,161200.0],["2011-01-28",9.2693,9.2757,8.9768,8.999,226800.0],["2011-01-31",9.034,9.0881,8.875,9.0054,137800.0],["2011-02-01",9.0849,9.2757,9.0245,9.2407,140400.0],["2011-02-02",9.2057,9.3043,9.0436,9.1294,125800.0],["2011-02-03",9.1072,9.3011,9.0913,9.298,105600.0],["2011-02-04",9.2725,9.3075,9.2121,9.2471,89800.0],["2011-02-07",9.228,9.4792,9.2185,9.3584,102000.0],["2011-02-08",9.3488,9.422,9.2884,9.422,91600.0],["2011-02-09",9.3679,9.4251,9.3139,9.3647,101400.0],["2011-02-10",9.3075,9.422,9.3075,9.3934,120800.0],["2011-02-11",9.3647,9.4983,9.3647,9.4347,266400.0],["2011-02-14",9.4824,9.5969,7.991,9.4506,473600.0],["2011-02-15",9.3934,9.4092,9.1898,9.2248,447200.0],["2011-02-16",9.2375,9.4188,9.1549,9.2216,674000.0],["2011-02-17",9.2248,9.263,9.1421,9.228,462400.0],["2011-02-18",9.2375,9.3711,9.2248,9.3647,733800.0],["2011-02-22",9.2439,9.4887,9.1867,9.3711,374400.0],["2011-02-23",9.3806,9.4124,9.2216,9.2852,485600.0],["2011-02-24",9.298,9.4124,9.228,9.3711,310600.0],["2011-02-25",9.3806,9.5364,9.3361,9.5364,350800.0],["2011-02-28",9.5396,9.6541,9.4251,9.5174,215800.0],["2011-03-01",9.5396,9.5714,9.2216,9.2344,172800.0],["2011-03-02",9.2471,9.3043,9.1739,9.2662,179000.0],["2011-03-03",9.3679,9.511,9.3329,9.4824,245800.0],["2011-03-04",9.4474,9.5333,9.2916,9.4061,152200.0],["2011-03-07",9.441,9.4983,9.139,9.193,175000.0],["2011-03-08",9.1867,9.5078,9.0976,9.4188,163600.0],["2011-03-09",9.5722,9.7224,9.2686,9.3101,202000.0],["2011-03-10",9.1919,9.3101,9.0576,9.1024,218800.0],["2011-03-11",9.1248,9.3005,9.096,9.1631,140600.0],["2011-03-14",9.0512,9.1855,8.965,8.9969,136600.0],["2011-03-15",8.7412,8.9618,8.7412,8.8819,182200.0],["2011-03-16",8.8691,9.0576,8.7988,8.917,213400.0],["2011-03-17",9.0448,9.259,8.8307,8.8978,166000.0],["2011-03-18",8.9777,9.0257,8.7444,8.7572,656400.0],["2011-03-21",8.885,9.0385,8.8371,9.0385,201800.0],["2011-03-22",9.0449,9.1599,9.0033,9.1343,232400.0],["2011-03-23",9.1343,9.2334,9.0704,9.2047,126600.0],["2011-03-24",9.2558,9.2686,9.1791,9.2398,115000.0],["2011-03-25",9.2686,9.2718,9.2366,9.2622,253400.0],["2011-03-28",9.275,9.3357,9.243,9.2782,134600.0],["2011-03-29",9.2686,9.4252,9.1983,9.39,181400.0],["2011-03-30",9.4092,9.6329,9.3549,9.5946,403000.0],["2011-03-31",9.6042,9.716,9.5083,9.7096,273800.0],["2011-04-01",9.748,9.8151,9.6905,9.7544,194400.0],["2011-04-04",9.7608,9.8407,9.6617,9.7991,142000.0],["2011-04-05",9.764,9.8598,9.7192,9.8439,205400.0],["2011-04-06",9.8567,9.9493,9.8119,9.9302,266600.0],["2011-04-07",9.9366,9.9973,9.8854,9.9557,124400.0],["2011-04-08",10.0292,10.0292,9.6937,9.764,90200.0],["2011-04-11",9.7384,9.8087,9.6681,9.7032,175200.0],["2011-04-12",9.6553,9.6968,9.5434,9.5978,123800.0],["2011-04-13",9.6649,9.6649,9.5019,9.5562,148800.0],["2011-04-14",9.4859,9.6393,9.4859,9.6297,92000.0],["2011-04-15",9.5914,9.6521,9.5147,9.6233,237600.0],["2011-04-18",9.3932,9.5147,9.3389,9.4284,130400.0],["2011-04-19",9.4795,9.4795,9.2909,9.3964,92000.0],["2011-04-20",9.4603,9.4827,9.3581,9.4827,234400.0],["2011-04-21",9.5562,9.5562,9.4028,9.4923,93000.0],["2011-04-25",9.438,9.4923,9.2814,9.4923,109800.0],["2011-04-26",9.4923,9.5882,9.4539,9.569,136000.0],["2011-04-27",9.5562,9.5786,9.4508,9.5626,73600.0],["2011-04-28",9.537,9.6777,9.4987,9.6777,132200.0],["2011-04-29",9.7064,9.7064,9.6042,9.6809,172000.0],["2011-05-02",10.2274,10.3488,10.0676,10.189,518000.0],["2011-05-03",10.1539,10.3169,10.1539,10.2945,298000.0],["2011-05-04",10.2274,10.2274,10.0676,10.1699,204000.0],["2011-05-05",10.0772,10.2178,9.9941,10.058,262600.0],["2011-05-06",10.1507,10.1954,9.9717,9.9877,101800.0],["2011-05-09",9.9621,9.9877,9.8726,9.9621,130000.0],["2011-05-10",9.9877,10.1475,9.9461,10.0772,184600.0],["2011-05-11",10.0548,10.09,9.8503,9.9557,89200.0],["2011-05-12",9.911,10.0772,9.8662,10.0676,102000.0],["2011-05-13",10.0548,10.0612,9.7991,9.8822,73000.0],["2011-05-16",9.8119,9.911,9.7672,9.8183,132200.0],["2011-05-17",9.7576,9.8471,9.716,9.7767,99600.0],["2011-05-18",9.8023,9.8726,9.6936,9.8119,98200.0],["2011-05-19",9.863,9.8854,9.6809,9.8311,125000.0],["2011-05-20",9.7799,9.8567,9.6713,9.7959,117200.0],["2011-05-23",9.6585,9.748,9.5978,9.6361,120000.0],["2011-05-24",9.6329,9.6809,9.4635,9.4699,212200.0],["2011-05-25",9.4667,9.6713,9.406,9.6489,145600.0],["2011-05-26",9.6393,9.7831,9.5626,9.7544,159400.0],["2011-05-27",9.8055,9.8087,9.6745,9.7704,116800.0],["2011-05-31",9.9566,10.114,9.8892,10.1044,446400.0],["2011-06-01",10.0626,10.0626,9.8378,9.9277,470600.0],["2011-06-02",9.9181,9.9181,9.6644,9.7318,135000.0],["2011-06-03",9.5905,9.5969,9.3817,9.401,152400.0],["2011-06-06",9.4106,9.4556,9.3111,9.356,135200.0],["2011-06-07",9.4171,9.5487,9.401,9.4299,184800.0],["2011-06-08",9.3978,9.5905,9.3946,9.5102,212600.0],["2011-06-09",9.552,9.6901,9.4781,9.5712,137200.0],["2011-06-10",9.5134,9.5198,9.3625,9.3785,129000.0],["2011-06-13",9.4042,9.4877,9.3175,9.3271,97200.0],["2011-06-14",9.3753,9.6355,9.3464,9.6355,173000.0],["2011-06-15",9.5455,9.5873,9.3689,9.3882,133200.0],["2011-06-16",9.4106,9.4941,9.234,9.3978,167800.0],["2011-06-17",9.4652,9.4845,9.2757,9.3335,232000.0],["2011-06-20",9.3111,9.5423,9.3046,9.5134,91200.0],["2011-06-21",9.6001,9.7093,9.5391,9.6387,252400.0],["2011-06-22",9.5712,9.6451,9.446,9.462,144200.0],["2011-06-23",9.3592,9.5455,9.3143,9.5359,130800.0],["2011-06-24",9.5455,9.5455,9.2854,9.3689,335200.0],["2011-06-27",9.3432,9.3753,9.1441,9.3625,225800.0],["2011-06-28",9.3721,9.4492,9.3335,9.4267,121400.0],["2011-06-29",9.4331,9.5198,9.3496,9.4427,133000.0],["2011-06-30",9.4813,9.5423,9.3817,9.5102,217200.0],["2011-07-01",9.5166,9.78,9.5166,9.7286,162400.0],["2011-07-05",9.7415,9.8539,9.7029,9.8025,115000.0],["2011-07-06",9.7639,9.9085,9.6066,9.8924,177400.0],["2011-07-07",9.9245,10.3613,9.8667,10.3356,763800.0],["2011-07-08",10.2714,10.3292,10.0787,10.1237,507400.0],["2011-07-11",10.0177,10.1012,9.9599,9.9727,133600.0],["2011-07-12",9.947,10.0691,9.886,9.9566,142200.0],["2011-07-13",9.9888,10.1269,9.9695,10.0177,163200.0],["2011-07-14",10.0241,10.1269,9.8185,9.8507,210800.0],["2011-07-15",9.8731,9.9149,9.7704,9.841,144200.0],["2011-07-18",9.78,9.78,9.4749,9.4877,153000.0],["2011-07-19",9.5776,9.7993,9.5102,9.7961,127600.0],["2011-07-20",9.8185,9.8635,9.6997,9.7543,167600.0],["2011-07-21",9.7864,10.1108,9.7639,10.0851,283200.0],["2011-07-22",10.1076,10.1076,9.8571,9.8667,160600.0],["2011-07-25",9.7414,9.8892,9.7158,9.8442,230600.0],["2011-07-26",9.8185,9.8571,9.6836,9.7896,221800.0],["2011-07-27",9.7318,9.7961,9.5648,9.5776,349400.0],["2011-07-28",9.568,9.6997,9.5038,9.523,253400.0],["2011-07-29",9.3817,9.4845,9.3143,9.3849,304600.0],["2011-08-01",10.2618,10.2618,9.2051,9.3849,561200.0],["2011-08-02",9.3528,9.4492,8.7875,8.7875,437600.0],["2011-08-03",8.749,8.7522,8.2736,8.5338,663600.0],["2011-08-04",8.3572,8.6205,8.3122,8.3122,330400.0],["2011-08-05",8.4342,8.4631,7.946,8.1195,301600.0],["2011-08-08",7.9653,8.0874,7.4771,7.4771,511400.0],["2011-08-09",7.6506,7.9557,7.1816,7.9525,869200.0],["2011-08-10",7.6827,7.869,7.4868,7.5028,342200.0],["2011-08-11",7.5606,8.1227,7.5285,7.9814,294000.0],["2011-08-12",8.0552,8.1131,7.7373,7.9942,286000.0],["2011-08-15",8.1227,8.2704,8.0488,8.264,183600.0],["2011-08-16",8.1131,8.3315,8.0713,8.2158,260800.0],["2011-08-17",8.2672,8.309,8.0649,8.1548,218600.0],["2011-08-18",7.8625,8.0199,7.6024,7.6763,368200.0],["2011-08-19",7.5414,7.8047,7.5414,7.5606,193200.0],["2011-08-22",7.7726,7.7726,7.4032,7.4675,213800.0],["2011-08-23",7.4932,7.8304,7.3294,7.8176,404200.0],["2011-08-24",7.8176,7.9268,7.6666,7.8979,173400.0],["2011-08-25",7.9814,7.9878,7.5542,7.6409,266000.0],["2011-08-26",7.5831,7.8079,7.4643,7.7919,130200.0],["2011-08-29",7.869,8.1163,7.7469,8.097,180000.0],["2011-08-30",8.0424,8.2094,7.8176,8.1548,207600.0],["2011-08-31",8.2062,8.2319,7.9236,7.9974,416800.0],["2011-09-01",7.991,8.0938,7.7084,7.8111,336000.0],["2011-09-02",7.5895,7.6666,7.3872,7.4193,310400.0],["2011-09-06",7.1527,7.2073,6.9729,7.1559,509200.0],["2011-09-07",7.2141,7.434,7.1398,7.3629,566000.0],["2011-09-08",7.3079,7.3079,7.1656,7.2109,378800.0],["2011-09-09",7.1074,7.1398,6.9393,7.0137,387200.0],["2011-09-12",6.9166,7.1042,6.8681,7.0686,363600.0],["2011-09-13",7.101,7.2691,7.0331,7.1947,333400.0],["2011-09-14",7.2271,7.2917,7.0622,7.1786,472000.0],["2011-09-15",7.2691,7.3306,7.0751,7.3047,220800.0],["2011-09-16",7.35,7.35,7.2368,7.282,237000.0],["2011-09-19",7.1721,7.3403,7.101,7.1656,241200.0],["2011-09-20",7.2109,7.2109,6.9134,6.9328,242600.0],["2011-09-21",6.9264,6.9328,6.645,6.6612,243400.0],["2011-09-22",6.4607,6.6677,6.4607,6.5286,373200.0],["2011-09-23",6.5222,6.7097,6.4187,6.548,503200.0],["2011-09-26",6.6418,6.7711,6.4672,6.7647,149800.0],["2011-09-27",6.9264,7.2885,6.8649,7.2174,420600.0],["2011-09-28",7.2303,7.2303,7.0331,7.0719,412800.0],["2011-09-29",7.2562,7.3791,7.0492,7.2529,189600.0],["2011-09-30",7.088,7.3111,7.088,7.1947,332000.0],["2011-10-03",7.1301,7.2271,6.8164,6.8164,321600.0],["2011-10-04",6.7614,7.3985,6.7614,7.3629,298800.0],["2011-10-05",7.3564,7.4599,7.198,7.3273,272400.0],["2011-10-06",7.2982,7.4146,7.2206,7.3855,148000.0],["2011-10-07",7.4114,7.4825,7.1204,7.2206,204600.0],["2011-10-10",7.3726,7.6313,7.3144,7.6248,190800.0],["2011-10-11",7.5343,7.6216,7.434,7.5925,161800.0],["2011-10-12",7.641,7.8576,7.5989,7.7833,219000.0],["2011-10-13",7.7121,7.7477,7.5504,7.7315,104200.0],["2011-10-14",7.8382,8.1034,7.8382,8.0904,141000.0],["2011-10-17",7.987,7.987,7.7283,7.78,221600.0],["2011-10-18",7.7994,8.1389,7.6765,8.0646,188400.0],["2011-10-19",8.0646,8.084,7.8027,7.8382,129200.0],["2011-10-20",7.8382,7.8512,7.5278,7.7865,144400.0],["2011-10-21",7.9191,8.0419,7.7735,7.9385,216600.0],["2011-10-24",7.9805,8.3491,7.9449,8.2974,162600.0],["2011-10-25",8.2004,8.2004,7.9967,8.0161,178800.0],["2011-10-26",8.1325,8.1939,7.8803,8.1066,311000.0],["2011-10-27",8.4073,8.8309,8.333,8.7889,286200.0],["2011-10-28",8.8051,8.9085,8.6111,8.6369,232000.0],["2011-10-31",8.5043,8.5431,8.3168,8.3362,223600.0],["2011-11-01",8.4203,8.679,7.9999,8.2586,494000.0],["2011-11-02",8.3879,8.417,7.9385,8.1842,306200.0],["2011-11-03",8.2748,8.3524,7.9579,8.3168,215800.0],["2011-11-04",8.2068,8.2618,8.1098,8.223,229400.0],["2011-11-07",8.2133,8.2748,7.9449,8.1616,153200.0],["2011-11-08",8.223,8.4073,8.1098,8.4041,285800.0],["2011-11-09",8.1875,8.236,7.987,8.0031,263400.0],["2011-11-10",8.1713,8.3944,8.1066,8.375,211600.0],["2011-11-11",8.4332,8.569,8.3782,8.5108,160000.0],["2011-11-14",8.4461,8.5076,8.2683,8.3362,163800.0],["2011-11-15",8.3524,8.7824,8.3524,8.7113,238400.0],["2011-11-16",8.6111,8.7857,8.4979,8.5205,214000.0],["2011-11-17",8.5496,8.5496,8.2327,8.3136,251200.0],["2011-11-18",8.3233,8.3394,8.0484,8.084,198400.0],["2011-11-21",7.9546,7.9546,7.447,7.5407,464000.0],["2011-11-22",7.5407,7.6319,7.4691,7.4854,424000.0],["2011-11-23",7.3943,7.4366,7.1469,7.2316,235600.0],["2011-11-25",7.186,7.3194,7.186,7.2055,160800.0],["2011-11-28",7.4301,7.5733,7.2869,7.4854,287000.0],["2011-11-29",7.4756,7.5049,7.2999,7.3682,305000.0],["2011-11-30",7.6904,8.0745,7.5635,8.068,310400.0],["2011-12-01",8.0159,8.1754,7.9313,7.9736,255600.0],["2011-12-02",8.1103,8.1819,7.941,8.0029,168000.0],["2011-12-05",8.2274,8.7579,8.2112,8.5269,553800.0],["2011-12-06",8.5334,8.5659,8.3153,8.4325,315800.0],["2011-12-07",8.4162,8.452,8.2209,8.4097,192400.0],["2011-12-08",8.286,8.3153,8.0484,8.0712,245400.0],["2011-12-09",8.081,8.3869,8.0582,8.3153,192200.0],["2011-12-12",8.1689,8.247,8.0549,8.2307,235600.0],["2011-12-13",8.3348,8.3999,8.0061,8.0387,166600.0],["2011-12-14",8.0061,8.0061,7.8043,7.8304,242200.0],["2011-12-15",7.9443,7.9443,7.7425,7.8955,259400.0],["2011-12-16",7.9573,8.1265,7.8467,8.0061,590200.0],["2011-12-19",8.0777,8.2177,7.8336,7.8499,197000.0],["2011-12-20",8.0452,8.2828,8.0387,8.247,226600.0],["2011-12-21",8.247,8.2535,8.0257,8.247,114400.0],["2011-12-22",8.2697,8.5073,8.1851,8.4943,241600.0],["2011-12-23",8.5431,8.5431,8.4097,8.4227,62600.0],["2011-12-27",8.3967,8.4845,8.3218,8.4422,63800.0],["2011-12-28",8.439,8.439,8.1396,8.1689,88000.0],["2011-12-29",8.2112,8.3316,8.1754,8.299,138200.0],["2011-12-30",8.2665,8.3771,8.247,8.2502,135800.0],["2012-01-03",8.4715,8.5919,8.3934,8.5496,235400.0],["2012-01-04",8.4618,8.6147,8.3869,8.5627,129200.0],["2012-01-05",8.5236,8.5464,8.3381,8.4943,124000.0],["2012-01-06",8.5203,8.5561,8.3837,8.4422,182400.0],["2012-01-09",8.4845,8.4943,8.3479,8.3934,152800.0],["2012-01-10",8.5203,8.5561,8.4487,8.5301,107000.0],["2012-01-11",8.465,8.5985,8.4487,8.5431,158800.0],["2012-01-12",8.5822,8.7286,8.4618,8.7091,137400.0],["2012-01-13",8.5854,8.644,8.4943,8.618,138400.0],["2012-01-17",8.6701,8.836,8.6343,8.6831,201000.0],["2012-01-18",8.6928,8.8848,8.5594,8.8686,183200.0],["2012-01-19",8.8783,8.9467,8.8035,8.9141,137000.0],["2012-01-20",8.8946,8.9499,8.8556,8.9467,108800.0],["2012-01-23",8.9141,8.9239,8.7775,8.8914,130600.0],["2012-01-24",8.8458,9.0281,8.7937,8.989,117800.0],["2012-01-25",8.976,9.1387,8.8523,9.1192,203400.0],["2012-01-26",9.1615,9.1647,9.0769,9.1355,185400.0],["2012-01-27",9.0964,9.1517,9.0834,9.1355,220800.0],["2012-01-30",9.0671,9.2103,9.0638,9.1127,195200.0],["2012-01-31",9.194,9.2363,9.0866,9.1192,205000.0],["2012-02-01",9.2266,9.4544,9.1778,9.4121,215200.0],["2012-02-02",9.4121,9.4902,9.3437,9.3665,214000.0],["2012-02-03",9.5358,9.8091,9.4739,9.705,269600.0],["2012-02-06",9.6627,9.7213,9.5455,9.5878,123800.0],["2012-02-07",9.5455,9.9784,9.3893,9.8254,402000.0],["2012-02-08",9.8807,10.0272,9.7733,9.8189,201400.0],["2012-02-09",9.8384,9.9491,9.7701,9.884,191000.0],["2012-02-10",9.8449,9.9003,9.7636,9.7994,215000.0],["2012-02-13",9.9458,10.0012,9.6985,9.7375,232400.0],["2012-02-14",9.9003,10.0304,9.6432,10.0012,489400.0],["2012-02-15",10.089,10.1704,9.9263,10.102,278000.0],["2012-02-16",10.0565,10.3461,10.0565,10.1769,256200.0],["2012-02-17",10.1541,10.2322,10.0793,10.1151,169600.0],["2012-02-21",10.0077,10.0662,9.8254,9.9914,327200.0],["2012-02-22",9.923,9.9881,9.7636,9.9263,350600.0],["2012-02-23",9.897,10.0142,9.8872,9.9621,321000.0],["2012-02-24",9.9751,10.0858,9.9263,10.0467,289600.0],["2012-02-27",9.9491,9.9719,9.7213,9.8287,353800.0],["2012-02-28",9.8547,9.8938,9.7929,9.8677,356000.0],["2012-02-29",9.8938,9.9686,9.7375,9.8059,255200.0],["2012-03-01",9.8417,9.9719,9.7896,9.7929,280000.0],["2012-03-02",9.7766,9.8091,9.4707,9.4804,320400.0],["2012-03-05",9.4381,9.5748,9.2949,9.4902,278800.0],["2012-03-06",9.3763,9.4121,9.2201,9.2819,300000.0],["2012-03-07",9.3146,9.4389,9.1707,9.4226,173600.0],["2012-03-08",9.5077,9.5927,9.3637,9.56,144000.0],["2012-03-09",9.5698,9.7596,9.5306,9.6254,192600.0],["2012-03-12",9.6189,9.7203,9.5109,9.5535,150400.0],["2012-03-13",9.6352,9.6352,9.4389,9.5371,474600.0],["2012-03-14",9.5142,9.5927,9.488,9.5567,242400.0],["2012-03-15",9.5404,9.7138,9.5109,9.6974,281200.0],["2012-03-16",9.6941,9.7498,9.6647,9.6909,268800.0],["2012-03-19",9.6549,9.9166,9.6385,9.8152,124800.0],["2012-03-20",9.7236,9.8054,9.7138,9.7399,141800.0],["2012-03-21",9.7399,9.8774,9.7269,9.7988,136800.0],["2012-03-22",9.6811,9.7498,9.6025,9.7334,156200.0],["2012-03-23",9.7072,9.8381,9.5993,9.8381,146400.0],["2012-03-26",9.933,10.1031,9.9133,10.0867,219400.0],["2012-03-27",10.054,10.1391,10.0442,10.0769,222200.0],["2012-03-28",10.0704,10.1293,9.9461,10.0704,291600.0],["2012-03-29",9.9788,10.0508,9.9035,10.0115,127600.0],["2012-03-30",10.1162,10.1424,10.0148,10.0246,208000.0],["2012-04-02",9.9821,10.1751,9.9624,10.1751,209200.0],["2012-04-03",10.1424,10.1882,9.9821,10.0344,139200.0],["2012-04-04",9.9101,9.9101,9.7498,9.789,147000.0],["2012-04-05",9.7301,9.8675,9.6843,9.8545,130800.0],["2012-04-09",9.6582,9.7269,9.596,9.6582,175800.0],["2012-04-10",9.6582,9.6582,9.3506,9.452,257400.0],["2012-04-11",9.5535,9.668,9.4815,9.668,171800.0],["2012-04-12",9.6614,9.8545,9.6614,9.753,141400.0],["2012-04-13",9.7007,9.7269,9.4913,9.56,150000.0],["2012-04-16",9.6058,9.6712,9.452,9.5764,119800.0],["2012-04-17",9.6778,9.9199,9.6745,9.7988,84200.0],["2012-04-18",9.7399,9.7432,9.5338,9.5535,118400.0],["2012-04-19",9.5535,9.6745,9.3506,9.4193,133800.0],["2012-04-20",9.5404,9.6385,9.295,9.3866,339400.0],["2012-04-23",9.1772,9.3048,9.1118,9.259,195200.0],["2012-04-24",9.2361,9.3735,9.2001,9.3343,195000.0],["2012-04-25",9.4619,9.5371,9.3343,9.3735,231800.0],["2012-04-26",9.3572,9.4847,9.3572,9.4193,175400.0],["2012-04-27",9.4357,9.6483,9.3146,9.5927,255800.0],["2012-04-30",9.5633,9.5993,8.7879,8.922,810000.0],["2012-05-01",8.9024,9.0463,8.801,8.8369,484200.0],["2012-05-02",8.7421,8.85,8.5556,8.8108,498000.0],["2012-05-03",8.7682,8.7715,8.5032,8.657,412600.0],["2012-05-04",8.5818,8.585,8.4509,8.5261,361400.0],["2012-05-07",8.4836,8.6276,8.4836,8.5163,258000.0],["2012-05-08",8.428,8.6079,8.3822,8.6014,260600.0],["2012-05-09",8.4934,8.6243,8.4705,8.5523,236000.0],["2012-05-10",8.6112,8.7159,8.5098,8.549,244200.0],["2012-05-11",8.5196,8.5948,8.4738,8.5523,166000.0],["2012-05-14",8.4378,8.5163,8.3789,8.464,231200.0],["2012-05-15",8.4443,8.585,8.4378,8.5327,186000.0],["2012-05-16",8.5621,8.6341,8.4836,8.5065,174600.0],["2012-05-17",8.5065,8.5458,8.2349,8.2448,331600.0],["2012-05-18",8.2513,8.4411,8.1303,8.1761,319800.0],["2012-05-21",8.2088,8.3527,8.1335,8.2873,337800.0],["2012-05-22",8.3004,8.3233,8.1499,8.1924,244000.0],["2012-05-23",8.0943,8.1859,8.0648,8.1172,528000.0],["2012-05-24",8.1335,8.2448,8.0648,8.2415,176600.0],["2012-05-25",8.2219,8.2644,8.1859,8.2317,134400.0],["2012-05-29",8.3298,8.3429,8.1695,8.2448,114400.0],["2012-05-30",8.169,8.2448,8.0932,8.1789,277000.0],["2012-05-31",8.1789,8.3304,8.1064,8.2711,545000.0],["2012-06-01",7.978,8.1822,7.9384,8.1163,356000.0],["2012-06-04",8.1361,8.1789,8.0208,8.1394,189600.0],["2012-06-05",8.0834,8.1525,8.0537,8.0834,161200.0],["2012-06-06",8.1657,8.3798,8.1229,8.3699,154000.0],["2012-06-07",8.4885,8.5215,8.3436,8.3535,219800.0],["2012-06-08",8.3238,8.5379,8.2777,8.4688,141800.0],["2012-06-11",8.5643,8.5643,8.281,8.3008,213000.0],["2012-06-12",8.3139,8.3963,8.1394,8.3535,189200.0],["2012-06-13",8.3271,8.393,8.1921,8.2349,182800.0],["2012-06-14",8.2349,8.3502,8.225,8.3172,120400.0],["2012-06-15",8.3436,8.5346,8.2942,8.4655,221000.0],["2012-06-18",8.4259,8.4655,8.3106,8.4095,139600.0],["2012-06-19",8.4358,8.6565,8.3996,8.6203,130800.0],["2012-06-20",8.5939,8.6664,8.5247,8.5676,83200.0],["2012-06-21",8.5346,8.5709,8.393,8.5017,464000.0],["2012-06-22",8.5939,8.5939,8.4885,8.5775,247400.0],["2012-06-25",8.4424,8.4655,8.3864,8.4358,151600.0],["2012-06-26",8.4457,8.5709,8.4193,8.4885,268400.0],["2012-06-27",8.4984,8.6532,8.4984,8.6005,104400.0],["2012-06-28",8.5116,8.6532,8.5116,8.6499,144000.0],["2012-06-29",8.8113,8.9134,8.7883,8.9101,212400.0],["2012-07-02",8.9365,9.177,8.8937,9.1671,193600.0],["2012-07-03",9.121,9.3087,9.0913,9.3087,123800.0],["2012-07-05",9.2725,9.3614,9.2494,9.3054,207400.0],["2012-07-06",9.2033,9.2758,9.1704,9.1967,310200.0],["2012-07-09",9.1572,9.2165,9.0748,9.1374,289800.0],["2012-07-10",9.2033,9.2198,9.1275,9.1539,140000.0],["2012-07-11",9.1671,9.1901,9.0814,9.1473,122000.0],["2012-07-12",9.0781,9.2132,9.0221,9.1374,139400.0],["2012-07-13",9.1638,9.2922,9.1638,9.2231,166000.0],["2012-07-16",9.2066,9.2066,9.1374,9.1638,109200.0],["2012-07-17",9.2066,9.2593,9.0485,9.2329,126400.0],["2012-07-18",9.2329,9.3614,9.1967,9.2988,93400.0],["2012-07-19",9.3219,9.3812,9.2791,9.3153,124400.0],["2012-07-20",9.2264,9.2264,9.0847,9.1275,178200.0],["2012-07-23",8.9661,9.0353,8.9101,8.9925,117800.0],["2012-07-24",9.0221,9.0221,8.7685,8.841,113400.0],["2012-07-25",8.8706,8.9661,8.7158,8.7586,118200.0],["2012-07-26",8.8509,8.8509,8.6598,8.7224,184800.0],["2012-07-27",8.7422,9.0748,8.6862,9.0386,183600.0],["2012-07-30",9.0123,9.0419,8.9233,8.9628,104800.0],["2012-07-31",8.953,8.9727,8.6005,8.6433,284400.0],["2012-08-01",8.6598,8.729,8.0932,8.1921,335600.0],["2012-08-02",8.1196,8.1591,7.9878,8.0603,217200.0],["2012-08-03",8.113,8.2711,8.0405,8.1624,153600.0],["2012-08-06",8.1624,8.3008,8.1229,8.2283,135400.0],["2012-08-07",8.2843,8.3436,8.2382,8.2448,122400.0],["2012-08-08",8.2217,8.3041,8.2085,8.2481,133800.0],["2012-08-09",8.225,8.281,8.1657,8.225,111200.0],["2012-08-10",8.2217,8.2612,8.1492,8.2382,96400.0],["2012-08-13",8.2349,8.2546,8.1361,8.225,127400.0],["2012-08-14",8.2678,8.2678,8.1163,8.1394,226000.0],["2012-08-15",8.1031,8.1921,8.0801,8.1525,278600.0],["2012-08-16",8.1262,8.1888,8.0636,8.1624,197200.0],["2012-08-17",8.1427,8.337,8.0768,8.3238,147800.0],["2012-08-20",8.3073,8.3337,8.1986,8.2678,144600.0],["2012-08-21",8.2711,8.3041,8.1756,8.2019,148800.0],["2012-08-22",8.1789,8.1986,8.057,8.1031,170000.0],["2012-08-23",8.0899,8.1163,7.9944,8.0241,71800.0],["2012-08-24",7.9977,8.0768,7.9121,8.0175,296200.0],["2012-08-27",8.0405,8.057,7.9615,8.0142,163000.0],["2012-08-28",8.001,8.0109,7.9417,7.9911,148000.0],["2012-08-29",7.9911,8.0307,7.9285,8.0142,200200.0],["2012-08-30",7.978,8.001,7.9384,7.9714,113800.0],["2012-08-31",8.0438,8.0768,7.9516,8.0537,122600.0],["2012-09-04",8.0471,8.0899,7.8857,8.0274,354200.0],["2012-09-05",8.0041,8.1965,8.0041,8.1799,170200.0],["2012-09-06",8.2131,8.442,8.1866,8.4188,381600.0],["2012-09-07",8.452,8.4652,8.4121,8.4652,125400.0],["2012-09-10",8.452,8.5747,8.452,8.505,96000.0],["2012-09-11",8.4818,8.6045,8.4221,8.5316,76400.0],["2012-09-12",8.5382,8.5813,8.4719,8.5316,88400.0],["2012-09-13",8.5249,8.7571,8.4486,8.6344,233200.0],["2012-09-14",8.6742,8.7969,8.6211,8.7604,194400.0],["2012-09-17",8.7372,8.7372,8.6642,8.7273,80000.0],["2012-09-18",8.6974,8.8235,8.6974,8.7936,126000.0],["2012-09-19",8.8069,8.8069,8.6775,8.6841,140600.0],["2012-09-20",8.6278,8.6576,8.5349,8.5548,72200.0],["2012-09-21",8.6609,8.6609,8.4619,8.5083,308600.0],["2012-09-24",8.4918,8.6676,8.4287,8.6012,96600.0],["2012-09-25",8.6178,8.7007,8.3292,8.3425,217800.0],["2012-09-26",8.3524,8.3889,8.2596,8.3126,259600.0],["2012-09-27",8.3325,8.4486,8.2529,8.3956,529600.0],["2012-09-28",8.3458,8.432,8.2761,8.369,137400.0],["2012-10-01",8.4055,8.4055,8.3259,8.3591,208800.0],["2012-10-02",8.3856,8.3856,8.3226,8.3856,76400.0],["2012-10-03",8.3922,8.3989,8.2861,8.3458,105400.0],["2012-10-04",8.3657,8.4619,8.2795,8.4586,155600.0],["2012-10-05",8.4785,8.5581,8.369,8.4188,108000.0],["2012-10-08",8.3624,8.4453,8.3359,8.4155,86000.0],["2012-10-09",8.4155,8.4155,8.2761,8.3458,153600.0],["2012-10-10",8.3491,8.4287,8.3325,8.4088,119000.0],["2012-10-11",8.4719,8.5415,8.4354,8.4918,89200.0],["2012-10-12",8.5017,8.5249,8.4155,8.4254,190800.0],["2012-10-15",8.4254,8.5415,8.4055,8.4951,113400.0],["2012-10-16",8.5282,8.5913,8.515,8.5581,72400.0],["2012-10-17",8.5548,8.6543,8.5117,8.6543,84800.0],["2012-10-18",8.641,8.7173,8.6244,8.6709,100400.0],["2012-10-19",8.6079,8.6311,8.432,8.5515,162600.0],["2012-10-22",8.5382,8.5581,8.4652,8.5017,87200.0],["2012-10-23",8.4287,8.5249,8.3757,8.5083,65000.0],["2012-10-24",8.5183,8.5714,8.4254,8.4553,269200.0],["2012-10-25",8.5249,8.5515,8.432,8.5515,69000.0],["2012-10-26",8.5614,8.5979,8.4884,8.5813,74800.0],["2012-10-31",8.5846,8.6609,8.5249,8.6609,133600.0],["2012-11-01",8.6742,9.4537,8.6742,9.3708,478400.0],["2012-11-02",9.4073,9.4504,9.2481,9.2779,135400.0],["2012-11-05",9.2414,9.4504,9.1452,9.2547,135800.0],["2012-11-06",9.2613,9.4537,9.2348,9.4006,108400.0],["2012-11-07",9.2082,9.4471,9.1353,9.3476,198800.0],["2012-11-08",9.3044,9.4404,9.0656,9.0689,121600.0],["2012-11-09",9.049,9.2149,9.0059,9.0557,83000.0],["2012-11-12",9.059,9.1121,8.85,9.049,188800.0],["2012-11-13",8.9628,9.1154,8.913,9.0457,187600.0],["2012-11-14",9.0358,9.0789,8.9429,9.0291,115400.0],["2012-11-15",9.049,9.0756,8.9595,9.0722,111200.0],["2012-11-16",9.0623,9.1253,8.9097,9.0988,178600.0],["2012-11-19",9.1883,9.2514,9.1187,9.2414,123800.0],["2012-11-20",9.2016,9.2348,9.1121,9.1817,98400.0],["2012-11-21",9.2248,9.2978,9.0855,9.2381,124000.0],["2012-11-23",9.2879,9.3841,9.1883,9.3841,61000.0],["2012-11-26",9.9148,9.9579,9.7854,9.9513,416200.0],["2012-11-27",9.9513,10.0243,9.9247,9.9513,248000.0],["2012-11-28",9.958,10.1348,9.9246,10.0447,264200.0],["2012-11-29",10.1748,10.1748,10.0147,10.0914,307400.0],["2012-11-30",10.1081,10.1481,10.038,10.0747,290400.0],["2012-12-03",10.1715,10.2415,10.078,10.2382,258600.0],["2012-12-04",10.2415,10.3383,10.1948,10.3383,258600.0],["2012-12-05",10.0147,10.2148,10.0047,10.1181,158600.0],["2012-12-06",10.1047,10.1815,10.0614,10.1815,128800.0],["2012-12-07",10.1948,10.2115,10.1081,10.1748,136400.0],["2012-12-10",10.1748,10.2582,10.1414,10.2115,148200.0],["2012-12-11",10.2582,10.3749,10.2348,10.3683,240600.0],["2012-12-12",10.385,10.4583,10.2915,10.3816,166000.0],["2012-12-13",10.3749,10.445,10.3516,10.3983,125400.0],["2012-12-14",10.3416,10.5184,10.2448,10.4584,161200.0],["2012-12-17",10.475,10.7586,10.465,10.7419,196200.0],["2012-12-18",10.7352,10.9754,10.6618,10.9654,181800.0],["2012-12-19",10.9387,11.0855,10.7786,11.0221,228400.0],["2012-12-20",11.0488,11.0788,10.812,10.8887,253800.0],["2012-12-21",11.0889,11.0889,10.6418,10.7753,513000.0],["2012-12-24",10.7286,10.8753,10.6018,10.7819,98000.0],["2012-12-26",10.7853,10.9287,10.6151,10.7086,201800.0],["2012-12-27",10.6919,10.8787,10.5751,10.6552,268200.0],["2012-12-28",10.6018,10.7686,10.5951,10.6118,164400.0],["2012-12-31",10.5618,10.9154,10.5618,10.862,174800.0],["2013-01-02",11.0321,11.1089,10.882,10.9888,302400.0],["2013-01-03",11.0088,11.0421,10.9421,11.0055,230000.0],["2013-01-04",11.0421,11.0421,10.9854,11.0021,340200.0],["2013-01-07",10.912,10.9888,10.892,10.9054,142600.0],["2013-01-08",10.8987,10.9721,10.7786,10.7886,218000.0],["2013-01-09",10.812,10.9387,10.8086,10.912,158200.0],["2013-01-10",10.9487,11.0088,10.7319,10.7819,90000.0],["2013-01-11",10.8053,10.8053,10.6752,10.7486,188000.0],["2013-01-14",10.7586,10.8153,10.6919,10.7986,155800.0],["2013-01-15",10.7586,10.8053,10.7119,10.7686,115200.0],["2013-01-16",10.7386,10.7386,10.6752,10.7052,98800.0],["2013-01-17",10.7152,10.7686,10.6618,10.7219,117800.0],["2013-01-18",10.7052,10.7553,10.7019,10.7286,218200.0],["2013-01-22",10.7052,10.9321,10.6952,10.9154,224000.0],["2013-01-23",10.882,10.9954,10.8753,10.8753,77200.0],["2013-01-24",10.8687,11.1389,10.8453,11.1055,173800.0],["2013-01-25",11.1589,11.1589,10.9521,10.9988,91400.0],["2013-01-28",10.9821,11.0855,10.922,11.0121,96800.0],["2013-01-29",11.0155,11.1089,10.9487,11.1055,147600.0],["2013-01-30",11.0622,11.1556,11.0021,11.0822,125000.0],["2013-01-31",11.0488,11.249,11.0388,11.219,345800.0],["2013-02-01",11.2356,11.4091,11.2156,11.3657,174000.0],["2013-02-04",11.299,11.3457,11.1589,11.2223,277800.0],["2013-02-05",11.259,11.3524,11.2256,11.289,185000.0],["2013-02-06",11.229,11.3024,11.1422,11.2723,118600.0],["2013-02-07",11.259,11.4024,11.0822,11.4024,288200.0],["2013-02-08",11.3691,11.3858,9.4609,9.5076,809800.0],["2013-02-11",9.551,9.7711,9.2807,9.5643,560400.0],["2013-02-12",9.5877,9.661,9.5376,9.551,358600.0],["2013-02-13",9.3808,9.4442,9.0205,9.0606,567200.0],["2013-02-14",9.0572,9.3241,9.0572,9.3174,481800.0],["2013-02-15",9.3575,9.5109,9.3575,9.4609,282400.0],["2013-02-19",9.4475,9.7378,9.4475,9.7378,374800.0],["2013-02-20",9.7144,9.8278,9.6911,9.6911,259000.0],["2013-02-21",9.6677,9.6911,9.4409,9.4776,311200.0],["2013-02-22",9.5076,9.581,9.4542,9.5776,255600.0],["2013-02-25",9.591,9.6077,9.3241,9.3241,312400.0],["2013-02-26",9.3875,9.6143,9.3641,9.3741,492000.0],["2013-02-27",9.3408,9.5276,9.3408,9.4409,208600.0],["2013-02-28",9.4242,9.5343,9.3408,9.4575,193200.0],["2013-03-01",9.4242,9.4942,9.3308,9.4909,234800.0],["2013-03-04",9.4442,9.5576,9.3475,9.5243,230400.0],["2013-03-05",9.5643,9.6644,9.5043,9.561,211200.0],["2013-03-06",9.6046,9.6314,9.4871,9.5677,80600.0],["2013-03-07",9.5677,9.6046,9.5241,9.5744,99200.0],["2013-03-08",9.6583,9.6784,9.5475,9.5643,235600.0],["2013-03-11",9.5207,9.5677,9.4838,9.5677,156400.0],["2013-03-12",9.5475,9.5744,9.4972,9.571,171800.0],["2013-03-13",9.571,9.5945,9.4804,9.5811,130800.0],["2013-03-14",9.5643,9.6247,9.5006,9.6147,148600.0],["2013-03-15",9.5845,9.6717,9.5475,9.5945,264000.0],["2013-03-18",9.4838,9.5912,9.4804,9.5341,76000.0],["2013-03-19",9.5543,9.5979,9.42,9.5241,146200.0],["2013-03-20",9.5408,9.6348,9.5408,9.5777,151000.0],["2013-03-21",9.5106,9.5945,9.4099,9.4771,63600.0],["2013-03-22",9.4771,9.5341,9.4636,9.5106,44600.0],["2013-03-25",9.5308,9.5308,9.3563,9.373,195400.0],["2013-03-26",9.4133,9.4267,9.2992,9.3529,100800.0],["2013-03-27",9.2858,9.3797,9.2388,9.363,104200.0],["2013-03-28",9.4032,9.5677,9.3261,9.5207,149400.0],["2013-04-01",9.5308,9.5308,9.3764,9.5106,434800.0],["2013-04-02",9.5308,9.5979,9.4066,9.4402,148200.0],["2013-04-03",9.4469,9.4502,9.3093,9.3495,119400.0],["2013-04-04",9.3797,9.4133,9.3328,9.4032,109400.0],["2013-04-05",9.2623,9.3126,9.2187,9.2724,172800.0],["2013-04-08",9.3059,9.373,9.2153,9.3227,95400.0],["2013-04-09",9.316,9.316,9.1314,9.1448,171400.0],["2013-04-10",9.1717,9.222,9.1616,9.1952,465800.0],["2013-04-11",9.1616,9.2052,9.1348,9.1918,237000.0],["2013-04-12",9.1784,9.2086,9.1314,9.1952,242800.0],["2013-04-15",9.1784,9.2254,8.9905,9.0676,277800.0],["2013-04-16",9.1549,9.2086,9.0676,9.1918,230600.0],["2013-04-17",9.1113,9.2422,8.873,9.0442,322000.0],["2013-04-18",9.0878,9.1448,9.0173,9.0777,238400.0],["2013-04-19",9.1079,9.212,9.071,9.2019,149000.0],["2013-04-22",9.2052,9.2656,9.0307,9.222,146000.0],["2013-04-23",9.2791,9.3932,9.2455,9.3462,93000.0],["2013-04-24",9.3361,9.3596,9.2153,9.2724,152800.0],["2013-04-25",9.2724,9.2925,9.1985,9.2287,152600.0],["2013-04-26",9.2455,9.2623,9.1448,9.2287,131600.0],["2013-04-29",9.3965,9.5039,9.1717,9.2522,400400.0],["2013-04-30",9.269,9.2925,9.2086,9.2724,244200.0],["2013-05-01",9.2153,9.2791,8.9838,8.9972,289200.0],["2013-05-02",9.0576,9.1885,8.9603,9.1348,142800.0],["2013-05-03",9.2522,9.4636,9.2522,9.42,231800.0],["2013-05-06",9.3932,9.4737,9.3663,9.4402,77000.0],["2013-05-07",9.4804,9.5912,9.4066,9.5811,212400.0],["2013-05-08",9.5643,9.6449,9.5274,9.6314,165400.0],["2013-05-09",9.6482,9.7657,9.6147,9.6583,128600.0],["2013-05-10",9.6918,9.8596,9.6784,9.8227,124800.0],["2013-05-13",9.7791,9.8966,9.7321,9.8697,119000.0],["2013-05-14",9.8898,9.9905,9.8294,9.9838,167200.0],["2013-05-15",9.957,10.0811,9.9469,10.0039,280200.0],["2013-05-16",10.061,10.1013,10.0073,10.0308,508800.0],["2013-05-17",10.0677,10.2321,10.0509,10.1281,261800.0],["2013-05-20",10.0744,10.3328,10.0744,10.3328,128800.0],["2013-05-21",10.3194,10.3697,10.1852,10.3228,149400.0],["2013-05-22",10.2993,10.4469,10.2053,10.3026,153800.0],["2013-05-23",10.2422,10.2791,10.1583,10.2019,176400.0],["2013-05-24",10.1885,10.1952,10.0744,10.118,170600.0],["2013-05-28",10.2254,10.3765,10.212,10.2691,167200.0],["2013-05-29",10.2454,10.2454,10.0868,10.1813,81000.0],["2013-05-30",10.1779,10.2826,10.1746,10.2454,111800.0],["2013-05-31",10.1746,10.2623,10.1712,10.1779,120200.0],["2013-06-03",10.1914,10.2589,10.1071,10.2218,278200.0],["2013-06-04",10.2286,10.3366,10.0767,10.1172,342600.0],["2013-06-05",10.1138,10.124,9.9653,9.9856,118400.0],["2013-06-06",10.0193,10.1239,10.0025,10.1138,126000.0],["2013-06-07",10.1847,10.2117,10.0801,10.1408,112200.0],["2013-06-10",10.1442,10.5087,10.1003,10.4985,189000.0],["2013-06-11",10.431,10.539,10.3096,10.4547,157400.0],["2013-06-12",10.4817,10.512,10.2792,10.3501,115400.0],["2013-06-13",10.3467,10.5053,10.2994,10.4715,111000.0],["2013-06-14",10.485,10.5019,10.3366,10.3872,89200.0],["2013-06-17",10.4749,10.5222,10.4108,10.5019,136600.0],["2013-06-18",10.5222,10.7314,10.4209,10.647,125200.0],["2013-06-19",10.647,10.647,10.431,10.4817,147400.0],["2013-06-20",10.3433,10.3737,10.1881,10.3062,154000.0],["2013-06-21",10.3399,10.4479,10.1847,10.3737,336400.0],["2013-06-24",10.2758,10.3096,10.1307,10.1611,201800.0],["2013-06-25",10.2083,10.2353,10.1273,10.2049,330200.0],["2013-06-26",10.2488,10.2522,10.0531,10.0531,105200.0],["2013-06-27",10.1374,10.2151,10.1172,10.1813,195600.0],["2013-06-28",10.1442,10.2387,10.1138,10.2252,485000.0],["2013-07-01",10.2454,10.7348,10.2454,10.6369,191800.0],["2013-07-02",10.6571,10.7888,10.6065,10.6976,77200.0],["2013-07-03",10.674,10.7111,10.5627,10.6875,28400.0],["2013-07-05",10.7989,10.8326,10.5458,10.8293,182000.0],["2013-07-08",10.8731,10.9642,10.8124,10.8596,141200.0],["2013-07-09",10.8866,10.9676,10.7719,10.9609,126800.0],["2013-07-10",10.9271,11.1566,10.9271,11.133,111800.0],["2013-07-11",11.2038,11.2038,11.0689,11.1127,122400.0],["2013-07-12",11.1026,11.1262,11.0216,11.025,75800.0],["2013-07-15",11.0216,11.1026,10.9946,11.052,114400.0],["2013-07-16",11.0351,11.1161,10.998,11.052,77200.0],["2013-07-17",11.079,11.079,10.944,10.998,88800.0],["2013-07-18",11.0149,11.1937,10.9912,11.1161,93800.0],["2013-07-19",11.0959,11.2275,10.9946,11.2207,72800.0],["2013-07-22",11.2241,11.2443,11.1633,11.1971,67800.0],["2013-07-23",11.1937,11.2241,11.1161,11.2038,54000.0],["2013-07-24",11.214,11.2983,11.0722,11.1127,52600.0],["2013-07-25",11.0756,11.268,11.0216,11.2005,103600.0],["2013-07-26",11.106,11.187,11.0115,11.16,40800.0],["2013-07-29",11.106,11.1937,11.0621,11.1127,61000.0],["2013-07-30",11.16,11.268,11.0486,11.2376,75600.0],["2013-07-31",11.2612,11.295,11.1498,11.16,160200.0],["2013-08-01",11.2173,11.3118,11.0722,11.2545,220800.0],["2013-08-02",11.2275,11.4063,11.1532,11.3118,128400.0],["2013-08-05",11.2646,11.2848,11.2207,11.2747,144200.0],["2013-08-06",11.2815,11.3894,11.2275,11.3557,137200.0],["2013-08-07",11.2983,11.3692,11.0992,11.1296,124000.0],["2013-08-08",11.2173,11.3085,11.1262,11.2275,89000.0],["2013-08-09",11.2038,11.3017,11.1363,11.2578,95200.0],["2013-08-12",11.1532,11.3388,11.1431,11.3253,45000.0],["2013-08-13",11.3186,11.4333,11.241,11.4097,137600.0],["2013-08-14",11.4333,11.4401,11.3523,11.3928,127600.0],["2013-08-15",11.2612,11.3051,11.1836,11.241,121400.0],["2013-08-16",11.1701,11.4367,11.1498,11.3017,174800.0],["2013-08-19",11.2848,11.3894,11.214,11.214,101200.0],["2013-08-20",11.1971,11.3085,11.1397,11.2376,84000.0],["2013-08-21",11.214,11.3355,11.1127,11.2038,81800.0],["2013-08-22",11.241,11.3894,11.2005,11.3861,78200.0],["2013-08-23",11.3793,11.3827,11.1667,11.2443,48800.0],["2013-08-26",11.2308,11.3861,11.2207,11.322,94200.0],["2013-08-27",11.241,11.2882,10.8596,10.8765,84000.0],["2013-08-28",10.8529,10.944,10.7516,10.8866,113600.0],["2013-08-29",10.917,11.0823,10.8866,11.0284,60200.0],["2013-08-30",10.9946,10.9946,10.7415,10.7651,105800.0],["2013-09-03",10.836,10.9541,10.7921,10.8799,118000.0],["2013-09-04",10.8765,11.0563,10.8595,11.0258,278000.0],["2013-09-05",11.0427,11.2259,11.0156,11.1852,72600.0],["2013-09-06",11.1954,11.2938,10.907,11.2327,70800.0],["2013-09-09",11.2734,11.5278,11.2259,11.5041,104600.0],["2013-09-10",11.5245,11.6873,11.4464,11.6466,93200.0],["2013-09-11",11.5957,11.8841,11.5211,11.8739,130200.0],["2013-09-12",11.8366,12.0164,11.8128,11.9417,231200.0],["2013-09-13",12.0062,12.0639,11.8739,12.0571,251000.0],["2013-09-16",12.1623,12.2064,12.0944,12.1182,96800.0],["2013-09-17",12.1182,12.2437,12.0944,12.2131,271200.0],["2013-09-18",12.2131,12.298,12.1453,12.2403,387200.0],["2013-09-19",12.2267,12.4133,12.2131,12.3828,327600.0],["2013-09-20",12.4167,12.4167,12.2233,12.4065,407400.0],["2013-09-23",12.359,12.5388,12.359,12.4879,350800.0],["2013-09-24",12.4879,12.6813,12.3658,12.5965,351800.0],["2013-09-25",12.5727,12.722,12.5219,12.6542,298400.0],["2013-09-26",12.6576,12.7729,12.6406,12.7661,159200.0],["2013-09-27",12.6542,12.8238,12.6236,12.7254,128800.0],["2013-09-30",12.6474,12.7661,12.5795,12.7559,227200.0],["2013-10-01",12.7831,12.9866,12.7831,12.9697,444000.0],["2013-10-02",12.9188,12.9629,12.7729,12.7865,93800.0],["2013-10-03",12.722,12.8,12.6406,12.7356,155200.0],["2013-10-04",12.6983,12.7797,12.6711,12.7254,63000.0],["2013-10-07",12.644,12.7763,12.627,12.6949,129400.0],["2013-10-08",12.7118,12.8102,12.6949,12.6949,205200.0],["2013-10-09",12.7186,12.7967,12.5965,12.6542,151200.0],["2013-10-10",12.8306,13.0477,12.7729,12.9866,456800.0],["2013-10-11",12.9154,13.2241,12.9154,13.1291,120000.0],["2013-10-14",13.1088,13.2004,13.0443,13.1122,151200.0],["2013-10-15",13.0748,13.1766,13.0104,13.1257,99400.0],["2013-10-16",13.2004,13.2072,13.0748,13.1698,297000.0],["2013-10-17",13.1664,13.3564,13.1088,13.3089,289200.0],["2013-10-18",13.4345,13.448,13.3666,13.3971,194000.0],["2013-10-21",13.4446,13.465,13.2038,13.2241,821800.0],["2013-10-22",13.2309,13.292,13.1664,13.2614,244200.0],["2013-10-23",13.2309,13.2377,13.1563,13.1631,113400.0],["2013-10-24",13.1766,13.2173,13.0341,13.0613,115200.0],["2013-10-25",13.1189,13.1189,12.8577,12.9222,95200.0],["2013-10-28",12.8916,13.0375,12.8475,13.0375,104200.0],["2013-10-29",13.0375,13.2343,13.0341,13.1529,88000.0],["2013-10-30",13.1223,13.2343,12.9052,12.9561,169800.0],["2013-10-31",12.9765,13.2241,12.9188,13.1189,217800.0],["2013-11-01",12.3828,12.4506,11.745,12.0842,636800.0],["2013-11-04",12.0469,12.0707,11.8841,11.9791,350000.0],["2013-11-05",11.9044,11.9044,11.6839,11.7518,181600.0],["2013-11-06",11.823,11.823,11.572,11.6161,151600.0],["2013-11-07",11.633,11.633,11.4023,11.4464,133000.0],["2013-11-08",11.4329,11.6907,11.4329,11.5855,82600.0],["2013-11-11",11.572,11.572,11.4023,11.4023,232000.0],["2013-11-12",11.3616,11.477,11.3073,11.4634,161600.0],["2013-11-13",11.3752,11.6228,11.3752,11.538,124200.0],["2013-11-14",11.5448,11.6296,11.4566,11.5346,136800.0],["2013-11-15",11.5143,11.6602,11.4159,11.6194,129200.0],["2013-11-18",11.6262,11.6669,11.5007,11.5584,227400.0],["2013-11-19",11.5618,11.6398,11.5177,11.5889,261800.0],["2013-11-20",11.6025,11.711,11.5414,11.6364,90800.0],["2013-11-21",11.6873,11.8841,11.6364,11.7959,151200.0],["2013-11-22",11.8128,11.9451,11.6873,11.823,193400.0],["2013-11-25",11.8162,11.9044,11.8162,11.8705,178800.0],["2013-11-26",11.8569,12.0299,11.7959,11.9926,168200.0],["2013-11-27",12.0369,12.1188,11.9551,12.0779,168400.0],["2013-11-29",12.1494,12.1801,12.0165,12.0165,39200.0],["2013-12-02",12.0199,12.1256,11.6245,11.7131,131800.0],["2013-12-03",11.6756,11.7983,11.6176,11.7915,144600.0],["2013-12-04",11.8085,11.9074,11.4676,11.5461,284200.0],["2013-12-05",11.5051,11.6722,11.5051,11.5801,155600.0],["2013-12-06",11.7029,11.7472,11.2461,11.2972,261200.0],["2013-12-09",11.2802,11.4267,11.2563,11.3688,440000.0],["2013-12-10",11.362,11.437,11.2665,11.3177,260600.0],["2013-12-11",11.3108,11.3756,11.1677,11.2018,154200.0],["2013-12-12",11.1779,11.4438,11.137,11.4165,181400.0],["2013-12-13",11.4336,11.5358,11.3279,11.4642,236200.0],["2013-12-16",11.4915,11.5836,11.4915,11.512,98600.0],["2013-12-17",11.529,11.529,11.4267,11.4574,121800.0],["2013-12-18",11.454,11.5256,11.3177,11.4506,174000.0],["2013-12-19",11.4063,11.5358,11.3995,11.4642,89600.0],["2013-12-20",11.4711,11.9313,11.4711,11.9313,346400.0],["2013-12-23",11.9619,12.1665,11.8972,12.1153,159200.0],["2013-12-24",12.0915,12.2244,12.0574,12.1972,268600.0],["2013-12-26",12.2653,12.3233,12.204,12.3165,144800.0],["2013-12-27",12.3676,12.3676,12.2449,12.3335,88800.0],["2013-12-30",12.2517,12.3437,12.2415,12.3062,78000.0],["2013-12-31",12.296,12.3574,12.2313,12.3165,154600.0],["2014-01-02",12.2483,12.296,12.1494,12.2244,409200.0],["2014-01-03",12.221,12.3437,12.1869,12.3028,173000.0],["2014-01-06",12.3506,12.3506,12.0881,12.1051,153800.0],["2014-01-07",12.0744,12.0744,11.6279,11.6654,313400.0],["2014-01-08",11.6415,11.6585,11.4745,11.5972,309000.0],["2014-01-09",11.6074,11.6074,11.4199,11.4813,122200.0],["2014-01-10",11.5154,11.5495,11.3586,11.5256,126800.0],["2014-01-13",11.4813,11.5222,11.3006,11.4165,207200.0],["2014-01-14",11.4404,11.5392,11.4029,11.5188,158400.0],["2014-01-15",11.5324,11.6313,11.4949,11.5529,106000.0],["2014-01-16",11.5188,11.6074,11.4847,11.5017,72800.0],["2014-01-17",11.4745,11.5222,11.2972,11.3279,166600.0],["2014-01-21",11.3654,11.4165,11.2495,11.3688,158200.0],["2014-01-22",11.3722,11.3961,11.2563,11.3824,89400.0],["2014-01-23",11.3858,11.4949,11.2495,11.4915,165400.0],["2014-01-24",11.4063,11.4438,11.2427,11.304,241200.0],["2014-01-27",11.304,11.3074,11.004,11.0143,85200.0],["2014-01-28",11.0484,11.2665,10.912,11.2324,202000.0],["2014-01-29",11.1234,11.2461,11.079,11.1336,170200.0],["2014-01-30",11.1949,11.2904,11.137,11.2529,139400.0],["2014-01-31",11.0858,11.2802,11.0858,11.2563,328600.0],["2014-02-03",11.2018,11.2938,10.9699,11.0109,338200.0],["2014-02-04",11.0927,11.1677,10.8506,10.9972,193800.0],["2014-02-05",10.9665,11.0143,10.7927,10.9188,106400.0],["2014-02-06",10.9699,11.0109,10.8813,10.9086,137800.0],["2014-02-07",10.9222,11.0722,10.854,11.0449,134200.0],["2014-02-10",10.9972,11.004,10.0564,10.8472,527200.0],["2014-02-11",10.4825,10.6461,9.2962,9.3132,1075200.0],["2014-02-12",9.3132,9.5484,9.3132,9.3575,1057600.0],["2014-02-13",9.3405,9.3916,9.153,9.2075,793000.0],["2014-02-14",9.2041,9.4087,9.1768,9.3405,512600.0],["2014-02-18",9.3541,9.6098,9.3268,9.5757,320800.0],["2014-02-19",9.5382,9.695,9.4189,9.5348,511000.0],["2014-02-20",9.5007,9.7495,9.5007,9.7359,251400.0],["2014-02-21",9.7189,9.8723,9.6745,9.7973,412000.0],["2014-02-24",9.7495,9.9268,9.7495,9.8211,297000.0],["2014-02-25",9.8314,9.8961,9.8007,9.8655,238000.0],["2014-02-26",9.8689,9.9336,9.8075,9.903,183000.0],["2014-02-27",9.8416,9.937,9.8348,9.8893,219400.0],["2014-02-28",9.9166,10.0427,9.8689,9.9507,234200.0],["2014-03-03",9.8961,9.937,9.6984,9.9064,222000.0],["2014-03-04",9.9984,10.1484,9.9609,9.995,365800.0],["2014-03-05",9.9641,10.0224,9.8818,9.9744,155000.0],["2014-03-06",9.9744,10.067,9.923,10.0053,153200.0],["2014-03-07",10.0087,10.0704,9.9744,10.0464,143800.0],["2014-03-10",10.0396,10.1219,9.9504,10.0019,159200.0],["2014-03-11",10.0087,10.139,9.7515,9.8578,241200.0],["2014-03-12",9.7755,10.0224,9.7755,9.9504,210200.0],["2014-03-13",10.0087,10.0293,9.6795,9.7447,298200.0],["2014-03-14",9.6967,9.803,9.6658,9.7275,173800.0],["2014-03-17",9.7515,9.8441,9.6761,9.7207,254000.0],["2014-03-18",9.7001,9.9778,9.7001,9.9607,248400.0],["2014-03-19",9.9641,10.187,9.7961,9.9813,240400.0],["2014-03-20",9.9367,10.067,9.9367,10.0293,119000.0],["2014-03-21",10.0498,10.2487,10.0293,10.1801,292400.0],["2014-03-24",10.187,10.1939,10.0876,10.1664,235000.0],["2014-03-25",10.1664,10.2796,10.1493,10.2007,204000.0],["2014-03-26",10.2487,10.3413,10.139,10.1836,318600.0],["2014-03-27",10.1836,10.2659,10.1424,10.211,266400.0],["2014-03-28",10.1836,10.4202,10.1801,10.2282,267400.0],["2014-03-31",10.259,10.7013,10.2419,10.6225,323000.0],["2014-04-01",10.6842,10.811,10.5642,10.8042,373800.0],["2014-04-02",10.7973,10.8762,10.7322,10.8282,174600.0],["2014-04-03",10.7905,10.8796,10.7459,10.8248,164600.0],["2014-04-04",10.8865,10.8865,10.6465,10.7973,305400.0],["2014-04-07",10.7322,10.8522,10.5539,10.8316,444400.0],["2014-04-08",10.8042,10.8865,10.7185,10.7562,297000.0],["2014-04-09",10.7699,10.8385,10.715,10.8111,171000.0],["2014-04-10",10.7836,10.811,10.5539,10.595,242400.0],["2014-04-11",10.499,10.6087,10.2624,10.331,193800.0],["2014-04-14",10.4133,10.4133,10.2727,10.4099,145400.0],["2014-04-15",10.4202,10.4545,10.2247,10.3996,150600.0],["2014-04-16",10.451,10.4956,10.3962,10.4682,82400.0],["2014-04-17",10.4442,10.5882,10.4442,10.5642,110000.0],["2014-04-21",10.5436,10.6568,10.5196,10.5882,217200.0],["2014-04-22",10.6533,10.9379,10.5916,10.9002,237000.0],["2014-04-23",10.8556,11.1162,10.8179,10.9859,262600.0],["2014-04-24",11.1025,11.1642,11.0031,11.0168,204800.0],["2014-04-25",11.0099,11.0613,10.7665,10.8042,260000.0],["2014-04-28",10.8728,10.9619,10.7185,10.8042,378400.0],["2014-04-29",10.8831,10.9825,10.7733,10.9311,332800.0],["2014-04-30",10.9379,11.0065,10.8008,10.9928,250000.0],["2014-05-01",11.0031,11.0031,10.499,10.763,467800.0],["2014-05-02",10.9105,11.3185,10.9105,11.0373,498200.0],["2014-05-05",10.9722,11.0339,10.5847,10.643,728200.0],["2014-05-06",10.6259,10.6705,10.475,10.4853,298400.0],["2014-05-07",10.4407,10.5607,10.307,10.5367,266600.0],["2014-05-08",10.5745,10.6842,10.3824,10.4373,273600.0],["2014-05-09",10.3824,10.7425,10.3653,10.7425,233600.0],["2014-05-12",10.8111,11.0545,10.7665,10.9585,234000.0],["2014-05-13",10.9653,10.9653,10.6705,10.7459,179800.0],["2014-05-14",10.7699,10.8076,10.3893,10.3996,147000.0],["2014-05-15",10.3962,10.499,10.2522,10.4785,374800.0],["2014-05-16",10.4853,10.619,10.4304,10.6122,145200.0],["2014-05-19",10.6225,10.7493,10.5607,10.7322,163800.0],["2014-05-20",10.7493,10.7493,10.5059,10.6088,251800.0],["2014-05-21",10.6499,10.7116,10.4167,10.5779,138600.0],["2014-05-22",10.5916,10.6876,10.5916,10.6465,83000.0],["2014-05-23",10.6773,10.8316,10.6568,10.8145,90000.0],["2014-05-27",10.8076,11.1608,10.8076,11.1334,193600.0],["2014-05-28",11.123,11.1265,11.023,11.0368,200400.0],["2014-05-29",11.0023,11.1127,10.9919,11.0368,111600.0],["2014-05-30",11.0368,11.0782,10.9988,11.0437,159400.0],["2014-06-02",11.0713,11.092,10.985,11.0368,173000.0],["2014-06-03",11.0299,11.0678,10.985,11.0368,284200.0],["2014-06-04",11.0368,11.1161,11.0368,11.092,103000.0],["2014-06-05",11.1575,11.4231,11.1575,11.4231,108000.0],["2014-06-06",11.4748,11.6059,11.4576,11.5024,314200.0],["2014-06-09",11.4817,11.6369,11.4817,11.5576,261400.0],["2014-06-10",11.5196,11.5576,11.4507,11.53,150800.0],["2014-06-11",11.4852,11.5196,11.3231,11.3713,170000.0],["2014-06-12",11.3127,11.4231,11.1782,11.2403,145200.0],["2014-06-13",11.2506,11.3679,11.2334,11.2748,119200.0],["2014-06-16",11.2299,11.2713,11.1782,11.261,76600.0],["2014-06-17",11.2299,11.292,11.1541,11.2161,114600.0],["2014-06-18",11.1747,11.3644,11.1575,11.3368,100000.0],["2014-06-19",11.3127,11.4024,11.223,11.2851,92400.0],["2014-06-20",11.2817,11.3851,11.2092,11.3575,242400.0],["2014-06-23",11.3162,11.3541,11.2437,11.3024,80800.0],["2014-06-24",11.2437,11.4196,11.2437,11.3093,194200.0],["2014-06-25",11.2506,11.3748,11.2058,11.3575,100000.0],["2014-06-26",11.3196,11.3368,11.2472,11.261,85600.0],["2014-06-27",11.2127,11.3989,11.2127,11.3817,244400.0],["2014-06-30",11.3196,11.4265,11.261,11.3817,181400.0],["2014-07-01",11.3817,11.5093,11.3679,11.3817,340200.0],["2014-07-02",11.3403,11.4231,11.3093,11.3748,161800.0],["2014-07-03",11.3748,11.5438,11.3679,11.5403,202600.0],["2014-07-07",11.4438,11.4817,11.2886,11.3024,155200.0],["2014-07-08",11.261,11.292,11.1541,11.192,119000.0],["2014-07-09",11.2127,11.2506,11.1437,11.1713,99800.0],["2014-07-10",10.9644,11.1575,10.9644,11.0609,160000.0],["2014-07-11",11.0299,11.092,10.9161,11.0402,105600.0],["2014-07-14",11.1609,11.1609,11.0161,11.054,78200.0],["2014-07-15",11.0264,11.1196,10.9437,11.0471,123400.0],["2014-07-16",11.1161,11.1437,10.985,11.0575,84000.0],["2014-07-17",10.9988,11.1127,10.9609,11.0782,146400.0],["2014-07-18",11.0402,11.2575,11.023,11.2161,99600.0],["2014-07-21",11.1196,11.2541,11.0126,11.1782,83000.0],["2014-07-22",11.2058,11.3162,11.1472,11.2748,73400.0],["2014-07-23",11.2748,11.3886,11.2334,11.3368,120600.0],["2014-07-24",11.3989,11.4093,11.1989,11.2817,109400.0],["2014-07-25",11.192,11.3644,11.1368,11.2575,289200.0],["2014-07-28",11.2851,11.3024,11.1644,11.2541,135800.0],["2014-07-29",11.2748,11.323,11.123,11.1506,127600.0],["2014-07-30",11.2368,11.2368,11.0747,11.1127,120400.0],["2014-07-31",10.9851,11.0575,10.8471,11.0057,380400.0],["2014-08-01",11.2092,11.3024,10.3815,10.7574,942400.0],["2014-08-04",10.7264,10.7436,10.3987,10.5125,411200.0],["2014-08-05",10.4815,10.5056,10.3711,10.3815,273400.0],["2014-08-06",10.3504,10.4367,10.2849,10.2918,355800.0],["2014-08-07",10.3056,10.3677,10.2435,10.3228,372600.0],["2014-08-08",10.309,10.4091,10.2642,10.3021,276600.0],["2014-08-11",10.3435,10.5229,10.2711,10.447,243400.0],["2014-08-12",10.4229,10.5022,10.3504,10.3746,129200.0],["2014-08-13",10.4401,10.4815,10.3918,10.447,103000.0],["2014-08-14",10.4953,10.5091,10.3918,10.478,189200.0],["2014-08-15",10.5781,10.5781,10.3366,10.447,212000.0],["2014-08-18",10.5539,10.5746,10.4849,10.5194,272400.0],["2014-08-19",10.5608,10.5677,10.3746,10.5194,222400.0],["2014-08-20",10.4608,10.4677,10.347,10.416,148800.0],["2014-08-21",10.4505,10.4539,10.3022,10.4332,178000.0],["2014-08-22",10.4194,10.4505,10.3332,10.4091,120600.0],["2014-08-25",10.3642,10.4953,10.3401,10.4539,123200.0],["2014-08-26",10.5194,10.585,10.4401,10.4815,220800.0],["2014-08-27",10.4711,10.4918,10.3332,10.378,110400.0],["2014-08-28",10.3537,10.3641,10.2392,10.2531,117600.0],["2014-08-29",10.2565,10.3121,10.1351,10.2427,137000.0],["2014-09-02",10.2461,10.267,10.1524,10.2392,376000.0],["2014-09-03",10.2843,10.4301,10.267,10.4127,318600.0],["2014-09-04",10.4023,10.5203,10.3711,10.4162,129600.0],["2014-09-05",10.3711,10.4197,10.3468,10.378,63200.0],["2014-09-08",10.4058,10.4093,10.2947,10.3746,66400.0],["2014-09-09",10.3364,10.3364,10.2184,10.2253,136600.0],["2014-09-10",10.2114,10.2427,10.1628,10.1941,81800.0],["2014-09-11",10.1698,10.2392,10.0795,10.1594,104800.0],["2014-09-12",10.1732,10.1732,10.024,10.0656,160600.0],["2014-09-15",10.0309,10.0726,9.9268,9.9442,156600.0],["2014-09-16",9.899,9.9893,9.8504,9.8782,165400.0],["2014-09-17",9.8678,9.8921,9.7324,9.788,169600.0],["2014-09-18",9.8053,9.8227,9.7255,9.7359,143400.0],["2014-09-19",9.7498,9.8331,9.552,9.6873,321600.0],["2014-09-22",9.6214,9.6214,9.486,9.552,308200.0],["2014-09-23",9.4999,9.5936,9.4895,9.5381,300000.0],["2014-09-24",9.5277,9.6491,9.5277,9.6353,166800.0],["2014-09-25",9.6387,9.6769,9.5242,9.5381,148600.0],["2014-09-26",9.545,9.6179,9.5068,9.5762,81600.0],["2014-09-29",9.4721,9.6283,9.4721,9.5936,109800.0],["2014-09-30",9.5936,9.6005,9.4756,9.4895,299200.0],["2014-10-01",9.486,9.5381,9.4166,9.427,413200.0],["2014-10-02",9.4409,9.5519,9.4409,9.4756,395000.0],["2014-10-03",9.5693,9.6283,9.5242,9.6144,410800.0],["2014-10-06",9.6283,9.6734,9.6005,9.6179,146000.0],["2014-10-07",9.5693,9.6075,9.5103,9.5207,182200.0],["2014-10-08",9.5311,9.6665,9.5103,9.6457,267200.0],["2014-10-09",9.6561,9.6873,9.4201,9.427,131000.0],["2014-10-10",9.4062,9.5832,9.3749,9.4721,169600.0],["2014-10-13",9.4929,9.7498,9.4582,9.6144,222000.0],["2014-10-14",9.6943,9.7706,9.6804,9.6977,218000.0],["2014-10-15",9.604,9.7324,9.486,9.6734,335800.0],["2014-10-16",9.5554,9.7845,9.5554,9.7255,389000.0],["2014-10-17",9.8435,9.8435,9.7255,9.7602,240400.0],["2014-10-20",9.7186,9.7984,9.6873,9.7637,168200.0],["2014-10-21",9.7845,9.899,9.7151,9.8504,244600.0],["2014-10-22",9.847,10.0899,9.847,10.0656,211800.0],["2014-10-23",10.1281,10.2565,10.0656,10.201,227000.0],["2014-10-24",10.2288,10.2531,10.1385,10.2253,114400.0],["2014-10-27",10.201,10.2045,10.0205,10.1559,283600.0],["2014-10-28",10.1767,10.5759,10.1767,10.5689,340600.0],["2014-10-29",10.5863,10.6557,10.3537,10.4995,187200.0],["2014-10-30",10.4127,10.8362,10.4093,10.7737,189200.0],["2014-10-31",10.9368,11.0236,10.7876,10.9542,344600.0],["2014-11-03",11.1104,11.3603,10.6175,10.8848,399000.0],["2014-11-04",10.8848,11.3915,10.8223,11.3915,447600.0],["2014-11-05",11.4471,11.5095,11.3672,11.4193,255200.0],["2014-11-06",11.4505,11.7247,11.4228,11.69,216600.0],["2014-11-07",11.5963,11.808,11.5512,11.7803,193000.0],["2014-11-10",11.7733,11.815,11.6276,11.7039,129200.0],["2014-11-11",11.7039,11.7699,11.6414,11.6831,136400.0],["2014-11-12",11.6519,11.7664,11.5061,11.7386,179200.0],["2014-11-13",11.6623,11.6831,11.5165,11.5408,127000.0],["2014-11-14",11.5443,11.572,11.3013,11.4471,195600.0],["2014-11-17",11.4089,11.4679,11.2666,11.3152,164800.0],["2014-11-18",11.3499,11.5408,11.3117,11.4575,181000.0],["2014-11-19",11.4575,11.4575,11.1208,11.2909,136600.0],["2014-11-20",11.2458,11.3672,11.1937,11.3395,114800.0],["2014-11-21",11.4887,11.6033,11.4089,11.4575,96000.0],["2014-11-24",11.4748,11.5963,11.4367,11.5686,115800.0],["2014-11-25",11.5755,11.6762,11.5408,11.6102,134000.0],["2014-11-26",11.579,11.6276,11.4367,11.5026,115000.0],["2014-11-28",11.4852,11.5408,11.3082,11.3325,75400.0],["2014-12-01",11.454,11.5095,11.3499,11.4367,292200.0],["2014-12-02",11.4679,11.5755,11.4228,11.4505,340200.0],["2014-12-03",11.4889,11.838,11.4261,11.7996,448400.0],["2014-12-04",11.7996,11.7996,11.667,11.7159,174800.0],["2014-12-05",11.6879,11.8206,11.6879,11.8066,327800.0],["2014-12-08",11.8311,11.8869,11.7333,11.7961,329000.0],["2014-12-09",11.6914,11.8799,11.5727,11.838,403000.0],["2014-12-10",11.8171,11.8555,11.5867,11.6879,552800.0],["2014-12-11",11.6954,11.8364,11.6025,11.8216,289400.0],["2014-12-12",11.6842,11.8476,11.6322,11.6434,218800.0],["2014-12-15",11.6582,11.7585,11.4986,11.5877,273200.0],["2014-12-16",11.5877,11.8587,11.5506,11.7807,298200.0],["2014-12-17",11.855,12.2151,11.7733,12.204,313200.0],["2014-12-18",12.2151,12.4825,12.2077,12.4453,272200.0],["2014-12-19",12.4453,12.7684,12.4082,12.7349,601600.0],["2014-12-22",12.7609,12.8946,12.6978,12.8092,225800.0],["2014-12-23",12.8797,12.9837,12.7387,12.8166,189400.0],["2014-12-24",12.8315,12.8797,12.7387,12.8203,97800.0],["2014-12-26",12.8686,12.9206,12.7795,12.8537,114200.0],["2014-12-29",12.8723,12.8983,12.7312,12.8537,126600.0],["2014-12-30",12.8352,12.876,12.6421,12.7164,124600.0],["2014-12-31",12.7684,12.7684,12.579,12.5827,141400.0],["2015-01-02",12.6458,12.683,12.204,12.3451,247600.0],["2015-01-05",12.2411,12.5641,12.1966,12.4936,291600.0],["2015-01-06",12.4342,12.4342,12.0406,12.3859,205800.0],["2015-01-07",12.475,12.7238,12.2708,12.6978,214400.0],["2015-01-08",12.7943,12.9577,12.6087,12.9577,456600.0],["2015-01-09",12.9466,13.2028,12.7498,13.1879,728000.0],["2015-01-12",13.1508,13.407,12.9169,13.3958,680400.0],["2015-01-13",13.4032,13.407,12.9948,13.3921,3658400.0],["2015-01-14",13.2956,13.4515,13.2399,13.3847,260200.0],["2015-01-15",13.4441,13.4441,13.2733,13.3216,239200.0],["2015-01-16",13.2844,13.4404,13.2585,13.4181,187000.0],["2015-01-20",13.4589,13.5332,13.3661,13.4924,250800.0],["2015-01-21",14.6804,15.423,14.4614,15.3116,1497000.0],["2015-01-22",15.3116,16.2621,14.9441,16.2213,724000.0],["2015-01-23",16.1656,16.5777,15.9911,16.4366,342600.0],["2015-01-26",16.444,16.574,16.2176,16.3104,340400.0],["2015-01-27",16.1507,16.1507,15.8834,15.9428,351000.0],["2015-01-28",15.9391,15.9391,15.6829,15.6866,524200.0],["2015-01-29",15.7126,15.9577,15.5455,15.8834,652600.0],["2015-01-30",15.7349,15.9428,15.553,15.5715,223400.0],["2015-02-02",15.6161,15.746,15.2188,15.4342,440400.0],["2015-02-03",15.5418,15.6941,15.4304,15.5901,446000.0],["2015-02-04",15.5938,15.772,15.5827,15.7052,297200.0],["2015-02-05",15.8017,15.8871,15.7943,15.8537,214200.0],["2015-02-06",15.8611,15.8983,15.7349,15.8537,361600.0],["2015-02-09",15.8648,16.199,15.7869,15.8203,787400.0],["2015-02-10",17.0789,17.4502,16.1767,16.574,2061200.0],["2015-02-11",16.8524,17.3685,16.8524,17.1086,1645800.0],["2015-02-12",17.2274,17.7324,17.2274,17.7138,1434000.0],["2015-02-13",17.6693,18.1928,17.6693,18.1594,1089200.0],["2015-02-17",18.1928,18.9019,18.1668,18.5678,1525800.0],["2015-02-18",18.5641,19.2806,18.5641,18.7348,1530600.0],["2015-02-19",18.7683,19.173,18.642,19.1358,885400.0],["2015-02-20",19.1544,19.2027,18.8908,19.0727,800400.0],["2015-02-23",19.0801,19.1581,18.798,18.9168,1080400.0],["2015-02-24",18.9502,19.043,18.8091,18.8388,1689000.0],["2015-02-25",18.8945,18.9725,18.7571,18.8165,1392600.0],["2015-02-26",18.8537,19.4885,18.8202,19.4588,1168800.0],["2015-02-27",19.5405,19.5888,19.121,19.2324,623200.0],["2015-03-02",19.2509,19.6742,19.2101,19.6482,942400.0],["2015-03-03",19.6668,19.7633,19.3586,19.6816,507400.0],["2015-03-04",19.6294,19.8456,19.4804,19.8232,505200.0],["2015-03-05",19.9238,19.9238,19.6369,19.8977,479400.0],["2015-03-06",19.8195,19.9499,19.6332,19.6928,280000.0],["2015-03-09",19.7151,20.1213,19.7151,20.0915,320400.0],["2015-03-10",19.9648,20.0766,19.7673,19.8716,481800.0],["2015-03-11",19.8716,20.3896,19.8456,20.289,592400.0],["2015-03-12",20.356,20.4119,20.2107,20.3747,726800.0],["2015-03-13",20.4119,20.4902,20.3188,20.4641,481800.0],["2015-03-16",20.4865,20.6504,20.1362,20.2592,389400.0],["2015-03-17",20.2592,20.4194,20.1176,20.3411,483200.0],["2015-03-18",20.3113,20.4641,20.0766,20.4343,247600.0],["2015-03-19",20.4306,20.4417,20.3113,20.3151,259800.0],["2015-03-20",20.4119,20.4604,20.0207,20.2629,559200.0],["2015-03-23",20.1213,20.1213,19.5326,19.5437,529000.0],["2015-03-24",19.5437,19.812,19.4469,19.7859,671200.0],["2015-03-25",19.745,19.745,19.0705,19.0742,280400.0],["2015-03-26",19.0221,19.4953,18.9289,19.4133,357800.0],["2015-03-27",19.3798,19.5773,19.1786,19.227,292600.0],["2015-03-30",19.3537,19.8083,19.268,19.6742,434200.0],["2015-03-31",19.5847,19.6332,19.3425,19.4841,256200.0],["2015-04-01",19.4841,19.7599,19.2606,19.6891,658800.0],["2015-04-02",19.7114,19.9722,19.4208,19.4767,316600.0],["2015-04-06",19.3276,19.6406,19.3276,19.5027,220600.0],["2015-04-07",19.4767,19.7114,19.3872,19.4133,315200.0],["2015-04-08",19.3984,19.6444,19.3127,19.4841,247600.0],["2015-04-09",19.5251,19.5885,19.037,19.432,363400.0],["2015-04-10",19.5475,20.043,19.5102,19.8083,298400.0],["2015-04-13",19.8754,20.0915,19.7338,19.8903,309800.0],["2015-04-14",19.9313,19.9536,19.6742,19.7375,262600.0],["2015-04-15",19.7934,20.017,19.7599,19.8232,282600.0],["2015-04-16",19.8269,19.935,19.5288,19.5586,301600.0],["2015-04-17",19.432,19.432,18.8246,18.9885,334400.0],["2015-04-20",19.0631,19.5028,18.9736,19.3351,215200.0],["2015-04-21",19.4767,19.4879,19.2568,19.3276,223000.0],["2015-04-22",19.3313,19.4543,18.9662,19.0929,172000.0],["2015-04-23",19.0668,19.3761,18.8879,19.268,256800.0],["2015-04-24",19.3164,19.3164,18.8581,18.9289,202000.0],["2015-04-27",18.9587,19.2121,18.7352,18.8656,221400.0],["2015-04-28",18.9438,19.1748,18.6718,18.9811,231600.0],["2015-04-29",18.9513,18.9736,18.3998,18.4557,209800.0],["2015-04-30",18.3439,18.4035,17.8223,17.9452,329000.0],["2015-05-01",18.8246,20.0915,18.8246,20.0281,872400.0],["2015-05-04",20.1213,20.5349,20.0654,20.084,944800.0],["2015-05-05",20.084,20.084,19.1339,19.2531,540200.0],["2015-05-06",19.309,19.7226,19.1562,19.4208,483400.0],["2015-05-07",19.3574,19.7934,19.309,19.7673,329600.0],["2015-05-08",19.8716,19.9872,19.5624,19.8828,272400.0],["2015-05-11",19.9015,20.1101,19.8418,19.8679,350400.0],["2015-05-12",19.9164,19.9164,19.4022,19.7002,207000.0],["2015-05-13",19.7226,19.7636,19.4021,19.6816,207800.0],["2015-05-14",19.7338,19.8679,19.6071,19.8605,209200.0],["2015-05-15",19.8865,20.0281,19.7002,19.7599,124200.0],["2015-05-18",19.6779,19.9164,19.4021,19.7338,222800.0],["2015-05-19",19.73,19.812,19.5437,19.7673,233400.0],["2015-05-20",19.771,19.8605,19.5326,19.7934,278200.0],["2015-05-21",19.7002,20.0207,19.6034,19.7263,251400.0],["2015-05-22",19.7151,19.8716,19.6034,19.704,205600.0],["2015-05-26",19.5214,19.745,19.2307,19.6406,353200.0],["2015-05-27",19.6742,19.9126,19.5475,19.8046,197000.0],["2015-05-28",19.8046,20.0542,19.6145,19.7487,247000.0],["2015-05-29",19.7263,19.8642,19.2158,19.6071,409600.0],["2015-06-01",19.7412,19.8642,19.4469,19.7226,292200.0],["2015-06-02",19.5959,19.9722,19.5959,19.8865,262400.0],["2015-06-03",19.8679,20.0319,19.7748,20.0095,293000.0],["2015-06-04",19.8456,20.0431,19.7375,19.8158,283000.0],["2015-06-05",19.771,19.9722,19.6034,19.9536,206000.0],["2015-06-08",19.8977,19.8977,19.3276,19.4841,224200.0],["2015-06-09",19.4841,19.5922,19.0221,19.3202,244200.0],["2015-06-10",19.4021,19.5214,19.1935,19.227,271600.0],["2015-06-11",19.2944,19.5601,19.1447,19.5114,227400.0],["2015-06-12",19.4253,19.5039,19.227,19.2345,193600.0],["2015-06-15",19.0212,19.4141,18.8678,18.8865,463000.0],["2015-06-16",18.8902,19.3393,18.8304,19.1971,308400.0],["2015-06-17",19.2719,19.2906,19.0624,19.0736,313200.0],["2015-06-18",19.1859,19.4777,18.9913,19.4141,331000.0],["2015-06-19",19.3992,19.5638,19.1896,19.3206,715200.0],["2015-06-22",19.4478,19.9193,19.343,19.8744,277000.0],["2015-06-23",19.8819,19.923,19.4366,19.4665,296800.0],["2015-06-24",19.4815,19.5002,18.8116,18.9426,563600.0],["2015-06-25",18.9613,19.4815,18.9613,19.4141,266800.0],["2015-06-26",19.4777,19.4777,19.1335,19.1709,1015600.0],["2015-06-29",19.111,19.3879,18.8341,18.9052,233400.0],["2015-06-30",19.0549,19.1859,18.9426,19.0474,312600.0],["2015-07-01",19.2195,19.459,18.9538,18.9838,382800.0],["2015-07-02",19.0624,19.3168,18.7667,19.2382,468800.0],["2015-07-06",19.1297,19.5863,18.9538,19.5339,408200.0],["2015-07-07",19.605,19.605,19.0324,19.4366,312200.0],["2015-07-08",19.3131,19.474,19.0437,19.2046,328600.0],["2015-07-09",19.3767,19.5488,19.2569,19.373,245200.0],["2015-07-10",19.6312,19.7172,19.5039,19.6349,222200.0],["2015-07-13",19.7247,19.8145,19.5339,19.6012,173000.0],["2015-07-14",19.605,19.706,19.4366,19.6012,152400.0],["2015-07-15",19.59,19.6499,19.1971,19.2981,158400.0],["2015-07-16",19.3917,19.7659,19.3542,19.721,199200.0],["2015-07-17",19.7023,19.7023,19.3168,19.3767,193000.0],["2015-07-20",19.4104,19.5226,19.2906,19.4403,154200.0],["2015-07-21",19.4179,19.5601,19.01,19.0362,238000.0],["2015-07-22",18.9351,19.2495,18.9127,19.1522,105400.0],["2015-07-23",19.1484,19.2832,18.7667,18.8416,242200.0],["2015-07-24",18.8154,19.1222,18.7143,18.8977,201000.0],["2015-07-27",18.8042,18.8378,18.4599,18.7368,175400.0],["2015-07-28",18.7967,18.8827,18.5235,18.6807,185600.0],["2015-07-29",18.632,18.8229,18.5385,18.748,210400.0],["2015-07-30",18.647,18.8827,18.4599,18.7331,232400.0],["2015-07-31",18.7256,18.9389,18.5534,18.8154,356000.0],["2015-08-03",18.9426,18.9426,17.2923,17.6927,1015800.0],["2015-08-04",17.79,18.501,17.5543,17.674,468600.0],["2015-08-05",17.7676,18.1306,17.674,18.0819,414200.0],["2015-08-06",18.1156,18.269,17.7564,17.7788,230800.0],["2015-08-07",17.6666,18.1755,17.5393,18.0857,338800.0],["2015-08-10",18.2653,18.5534,18.2653,18.4374,461000.0],["2015-08-11",18.3102,18.6432,18.1381,18.5085,361800.0],["2015-08-12",18.3626,18.4749,17.9959,18.2503,412800.0],["2015-08-13",18.2241,18.4374,18.0894,18.1643,232600.0],["2015-08-14",18.1755,18.269,17.8911,18.2503,155600.0],["2015-08-17",18.168,18.3701,18.0221,18.3364,244600.0],["2015-08-18",18.2915,18.3588,18.0782,18.1455,159000.0],["2015-08-19",18.0258,18.037,17.6815,17.8125,169800.0],["2015-08-20",17.6067,17.6703,17.3298,17.3335,218000.0],["2015-08-21",17.0454,17.5468,16.8845,17.2624,335200.0],["2015-08-24",16.3755,17.1876,15.9003,16.8395,418600.0],["2015-08-25",17.2811,17.3298,16.8246,16.9406,438200.0],["2015-08-26",17.2138,17.2138,16.7048,17.1389,299600.0],["2015-08-27",17.2138,17.2138,16.7946,16.9967,335800.0],["2015-08-28",16.9406,17.0753,16.8395,17.0042,267200.0],["2015-08-31",16.9555,16.9817,16.5626,16.6113,277200.0],["2015-09-01",16.3743,16.6564,16.3029,16.3555,291800.0],["2015-09-02",16.4721,16.7993,16.3255,16.7579,262000.0],["2015-09-03",16.7579,16.9385,16.7391,16.8595,198000.0],["2015-09-04",16.6639,16.852,16.5398,16.6038,160400.0],["2015-09-08",16.7956,16.9197,16.615,16.867,505400.0],["2015-09-09",16.9836,17.0212,16.5473,16.6489,271600.0],["2015-09-10",16.6451,16.7203,16.5173,16.6414,273800.0],["2015-09-11",16.5473,16.6226,16.2202,16.6075,348800.0],["2015-09-14",16.6188,16.6188,16.1938,16.2615,231600.0],["2015-09-15",16.2653,16.4383,16.175,16.3518,198800.0],["2015-09-16",16.3029,16.6714,16.1449,16.6451,268400.0],["2015-09-17",16.6677,17.1754,16.6113,16.9685,307400.0],["2015-09-18",16.7655,16.8971,16.1675,16.3104,1293400.0],["2015-09-21",16.4608,16.8821,16.427,16.852,244000.0],["2015-09-22",16.7241,16.7504,16.3518,16.4119,260000.0],["2015-09-23",16.3969,16.5473,16.2615,16.2803,161800.0],["2015-09-24",16.1412,16.3029,16.0885,16.2465,186400.0],["2015-09-25",16.3969,16.6038,16.1825,16.4383,369200.0],["2015-09-28",16.4044,16.4796,15.9795,15.9795,206600.0],["2015-09-29",15.9644,16.1525,15.7087,16.1299,234000.0],["2015-09-30",16.2126,16.5549,16.1637,16.521,343000.0],["2015-10-01",16.4797,16.6226,16.348,16.5624,356000.0],["2015-10-02",16.4909,16.5398,16.1901,16.5248,228400.0],["2015-10-05",16.7279,16.9535,16.6602,16.9422,180600.0],["2015-10-06",16.7655,17.0099,16.7091,16.8332,299400.0],["2015-10-07",16.8896,16.9798,16.7993,16.9159,166400.0],["2015-10-08",16.8745,17.119,16.7767,16.9008,235200.0],["2015-10-09",16.946,16.9497,16.7993,16.8068,140200.0],["2015-10-12",16.8256,17.134,16.8106,17.119,287400.0],["2015-10-13",17.0287,17.1829,16.9723,17.0513,173000.0],["2015-10-14",17.0212,17.2581,16.8031,16.8896,234000.0],["2015-10-15",16.9911,17.1603,16.7918,17.0475,213600.0],["2015-10-16",17.0776,17.198,16.8971,17.0889,112400.0],["2015-10-19",17.0362,17.1754,16.8031,17.1265,190800.0],["2015-10-20",17.1265,17.4838,17.0738,17.3032,225000.0],["2015-10-21",17.3747,17.4048,16.9084,16.9309,112600.0],["2015-10-22",17.04,17.1942,16.7918,17.0061,236800.0],["2015-10-23",17.134,17.2055,16.946,17.0964,169400.0],["2015-10-26",17.0926,17.1415,16.8858,17.0814,145400.0],["2015-10-27",17.0362,17.134,16.7993,16.9497,171200.0],["2015-10-28",16.9761,17.6304,16.9761,17.6079,195200.0],["2015-10-29",17.5402,17.6004,17.1265,17.3898,316800.0],["2015-10-30",17.3521,17.6417,17.3258,17.4725,190800.0],["2015-11-02",17.3597,17.8711,16.7843,17.2656,410000.0],["2015-11-03",17.1754,17.1754,16.0923,16.2314,884600.0],["2015-11-04",16.2314,16.4458,15.7501,16.4458,393200.0],["2015-11-05",16.4796,16.8708,16.4007,16.8068,307400.0],["2015-11-06",16.7203,16.9046,16.5624,16.6865,225400.0],["2015-11-09",16.6188,16.694,16.3668,16.6075,189200.0],["2015-11-10",16.5361,16.7504,16.3292,16.7429,367400.0],["2015-11-11",16.8068,16.852,16.4834,16.6414,300600.0],["2015-11-12",16.4533,16.8332,16.4533,16.5624,284200.0],["2015-11-13",16.4872,16.6414,16.2578,16.3067,202200.0],["2015-11-16",16.3142,16.3894,16.1713,16.2653,165400.0],["2015-11-17",16.3029,16.4834,16.1863,16.1938,189400.0],["2015-11-18",16.2277,16.4759,16.1449,16.4458,185600.0],["2015-11-19",16.4571,16.4759,16.2578,16.3104,149400.0],["2015-11-20",16.3894,16.6414,16.239,16.5774,329200.0],["2015-11-23",16.5323,16.6639,16.4571,16.6602,211400.0],["2015-11-24",16.5737,16.8144,16.506,16.7316,209400.0],["2015-11-25",16.7467,16.8595,16.615,16.7166,102000.0],["2015-11-27",16.7091,16.9723,16.7091,16.8858,69600.0],["2015-11-30",16.9573,16.9573,16.2202,16.2314,368800.0],["2015-12-01",16.3179,16.5436,16.1299,16.5285,201000.0],["2015-12-02",16.5437,16.9821,16.5285,16.8649,248400.0],["2015-12-03",16.8914,16.9254,16.6722,16.7137,304200.0],["2015-12-04",16.7137,16.9821,16.6419,16.7818,223200.0],["2015-12-07",16.7629,16.846,16.5815,16.6419,223800.0],["2015-12-08",17.0539,17.791,17.0464,17.4621,375200.0],["2015-12-09",17.4508,17.6473,17.4394,17.5339,529800.0],["2015-12-10",17.5339,17.6435,17.4621,17.5415,341800.0],["2015-12-11",17.3638,17.6587,17.3638,17.6511,446600.0],["2015-12-14",17.6171,17.6587,17.4961,17.5868,478400.0],["2015-12-15",17.6511,17.8023,17.6322,17.7683,551800.0],["2015-12-16",17.8287,18.0782,17.7834,18.0177,737600.0],["2015-12-17",18.0215,18.1727,17.825,17.893,325800.0],["2015-12-18",17.8514,17.8968,17.5491,17.5491,924600.0],["2015-12-21",17.6322,17.7645,17.5566,17.6624,323400.0],["2015-12-22",17.6776,17.8287,17.6095,17.7909,254400.0],["2015-12-23",17.859,18.0631,17.8439,18.0404,253400.0],["2015-12-24",18.048,18.1387,18.0102,18.048,96400.0],["2015-12-28",18.0291,18.3503,18.0291,18.3163,300200.0],["2015-12-29",18.3844,18.5204,18.3503,18.5129,229400.0],["2015-12-30",18.5166,18.5204,18.3239,18.3239,232200.0],["2015-12-31",18.3163,18.3692,18.1878,18.1992,390200.0],["2016-01-04",18.0631,18.3201,17.9573,18.3088,2152000.0],["2016-01-05",18.305,18.4033,18.2823,18.339,1736600.0],["2016-01-06",18.1651,18.2936,18.1273,18.1727,1962800.0],["2016-01-07",18.2256,18.3541,18.0517,18.1425,2027800.0],["2016-01-08",17.9195,17.9421,16.3131,16.6306,2771600.0],["2016-01-11",16.6646,17.0653,16.6608,16.9594,599600.0],["2016-01-12",17.1333,17.1824,16.6986,16.9443,370200.0],["2016-01-13",16.9443,17.069,15.9503,16.1128,511400.0],["2016-01-14",16.264,16.6457,16.0636,16.4454,457000.0],["2016-01-15",16.2148,16.3206,15.8746,16.2148,506000.0],["2016-01-19",16.3207,16.4416,16.0976,16.2942,367000.0],["2016-01-20",16.1241,16.8234,16.0032,16.5966,565600.0],["2016-01-21",16.6797,17.0917,16.5512,16.8234,372800.0],["2016-01-22",17.0048,17.1333,16.5248,16.6344,346800.0],["2016-01-25",16.6344,16.744,16.3396,16.4227,251600.0],["2016-01-26",16.4983,17.0653,16.4643,17.0199,297600.0],["2016-01-27",16.9745,17.0161,16.6041,16.7251,245400.0],["2016-01-28",16.8309,16.8309,16.4265,16.5399,257800.0],["2016-01-29",16.555,16.9934,16.555,16.9821,285000.0],["2016-02-01",16.9443,17.4659,16.8763,17.1257,451800.0],["2016-02-02",16.9897,16.9972,16.6835,16.8196,311400.0],["2016-02-03",16.9783,17.0804,16.6192,16.9141,259800.0],["2016-02-04",16.8385,16.8989,16.6986,16.8423,225200.0],["2016-02-05",16.7553,16.7553,16.4605,16.657,346000.0],["2016-02-08",16.4907,16.8234,16.2753,16.778,375200.0],["2016-02-09",16.5663,16.7818,15.9049,16.0485,270000.0],["2016-02-10",16.1657,16.5285,16.0863,16.1732,197200.0],["2016-02-11",15.9503,16.2904,15.8104,16.1014,298000.0],["2016-02-12",17.0086,17.3638,16.6835,17.2202,472000.0],["2016-02-16",17.7116,18.3163,17.7116,18.1311,873200.0],["2016-02-17",18.1538,18.4411,18.0744,18.3503,604800.0],["2016-02-18",18.3352,18.407,17.7002,17.7418,387600.0],["2016-02-19",17.6738,17.7834,16.9443,17.1257,417200.0],["2016-02-22",17.2278,17.4508,17.1295,17.2278,395000.0],["2016-02-23",16.967,17.4243,16.967,17.3147,443600.0],["2016-02-24",17.0993,17.602,17.0993,17.5301,499000.0],["2016-02-25",17.6435,17.6776,17.2807,17.3563,273400.0],["2016-02-26",17.3865,17.5339,17.1484,17.3223,350000.0],["2016-02-29",17.3374,18.0669,17.3374,17.9497,1141800.0],["2016-03-01",18.0026,18.6149,18.0026,18.4184,796600.0],["2016-03-02",18.407,18.6867,18.184,18.6225,561200.0],["2016-03-03",18.6149,18.7926,18.4373,18.5847,436600.0],["2016-03-04",18.5847,18.785,18.4411,18.5469,261400.0],["2016-03-07",18.5053,19.0118,18.5053,18.7397,364000.0],["2016-03-08",18.5885,18.6943,18.3541,18.4826,576000.0],["2016-03-09",18.5885,18.9173,18.3768,18.7434,470000.0],["2016-03-10",18.8568,19.0987,18.4713,18.683,393000.0],["2016-03-11",18.9032,19.036,18.6032,18.9829,480600.0],["2016-03-14",18.9867,19.074,18.7931,18.9715,256600.0],["2016-03-15",18.9411,19.6055,18.8918,19.5068,421800.0],["2016-03-16",19.4651,19.6055,19.3208,19.4005,424600.0],["2016-03-17",19.3739,19.6245,19.3512,19.56,335000.0],["2016-03-18",19.5827,19.7308,19.465,19.503,818000.0],["2016-03-21",19.5524,19.5979,19.4233,19.4688,227200.0],["2016-03-22",19.4423,19.5068,19.3018,19.3739,302600.0],["2016-03-23",19.3815,19.5144,19.241,19.4043,255400.0],["2016-03-24",19.317,19.4271,19.2183,19.4157,187800.0],["2016-03-28",19.4613,19.5752,19.2297,19.4423,167800.0],["2016-03-29",19.4309,19.6473,19.3815,19.6131,447800.0],["2016-03-30",19.746,19.8637,19.4764,19.746,335800.0],["2016-03-31",19.7612,19.8143,19.5448,19.6397,166000.0],["2016-04-01",19.5638,19.9966,19.4802,19.932,295600.0],["2016-04-04",19.9472,20.1143,19.5372,19.5448,215400.0],["2016-04-05",19.4233,19.6701,19.2145,19.5334,270800.0],["2016-04-06",19.5638,19.7232,19.4043,19.6625,205000.0],["2016-04-07",19.5638,19.7802,19.2373,19.298,383200.0],["2016-04-08",19.4005,19.6739,19.4005,19.5068,131800.0],["2016-04-11",19.6093,19.9776,19.522,19.5979,274800.0],["2016-04-12",19.6359,19.7156,19.4423,19.5979,175600.0],["2016-04-13",19.7308,19.9434,19.5865,19.8257,183200.0],["2016-04-14",19.8143,19.9776,19.8143,19.8751,117800.0],["2016-04-15",19.8675,20.0459,19.6207,19.8713,166200.0],["2016-04-18",19.8105,20.1181,19.8105,20.0877,172000.0],["2016-04-19",20.0877,20.1446,19.7308,19.8637,179800.0],["2016-04-20",19.8903,20.0269,19.6739,19.8219,298000.0],["2016-04-21",19.7536,19.9624,19.5979,19.7802,244800.0],["2016-04-22",19.7726,20.0877,19.708,19.8827,245600.0],["2016-04-25",19.8751,19.9966,19.5903,19.6435,144400.0],["2016-04-26",19.7346,19.8409,19.5106,19.7726,199800.0],["2016-04-27",19.8029,20.0915,19.6169,20.0307,308200.0],["2016-04-28",19.9662,20.0459,19.765,19.8599,278400.0],["2016-04-29",20.5243,20.5357,19.8181,20.0345,502600.0],["2016-05-02",20.8812,22.3125,20.8546,21.519,1561000.0],["2016-05-03",21.6025,23.759,21.4355,23.5654,1427800.0],["2016-05-04",23.5046,24.4006,23.5046,24.2449,803800.0],["2016-05-05",24.2563,24.7499,24.1311,24.5563,721000.0],["2016-05-06",24.3664,24.5904,24.0665,24.5677,637200.0],["2016-05-09",24.5677,24.9777,24.45,24.5753,511200.0],["2016-05-10",24.655,25.3839,24.6208,25.2814,409000.0],["2016-05-11",25.1219,25.1713,24.6436,24.9549,569000.0],["2016-05-12",25.0574,25.2207,24.822,25.0764,329200.0],["2016-05-13",25.0916,25.532,24.9093,25.3535,601200.0],["2016-05-16",25.3535,26.1508,25.3535,25.9154,526800.0],["2016-05-17",25.9268,26.371,25.2396,25.3156,917200.0],["2016-05-18",25.2283,26.3103,25.1675,26.2837,710600.0],["2016-05-19",26.1015,26.9139,26.1015,26.8,704800.0],["2016-05-20",26.8228,26.9975,26.4356,26.9937,512400.0],["2016-05-23",27.1038,27.4303,26.5457,26.5571,1153600.0],["2016-05-24",26.8798,26.9291,26.4394,26.5001,1760800.0],["2016-05-25",26.8494,26.8798,26.2419,26.2723,1692400.0],["2016-05-26",26.2723,26.857,26.2344,26.8038,1152000.0],["2016-05-27",26.7659,27.1265,26.7241,27.0202,837200.0],["2016-05-31",27.1341,27.3733,27.0734,27.324,921400.0],["2016-06-01",27.3809,27.7416,27.081,27.5821,975400.0],["2016-06-02",27.6429,27.8745,27.3695,27.6239,682600.0],["2016-06-03",27.6353,27.6772,27.3115,27.521,605600.0],["2016-06-06",27.4563,28.1649,27.4106,28.1382,552600.0],["2016-06-07",28.1192,28.3401,27.9211,27.9363,409400.0],["2016-06-08",27.9553,28.4125,27.7458,28.363,556800.0],["2016-06-09",28.2601,28.8735,28.1458,28.7211,605000.0],["2016-06-10",28.603,28.7249,28.4163,28.5725,396000.0],["2016-06-13",28.4392,28.5306,28.0963,28.1115,313200.0],["2016-06-14",28.0315,28.462,28.0315,28.4087,530400.0],["2016-06-15",28.5496,28.6601,28.2906,28.4125,295200.0],["2016-06-16",28.2868,28.5954,28.2334,28.5763,328600.0],["2016-06-17",28.6144,28.6144,28.1763,28.283,527000.0],["2016-06-20",28.5458,28.7287,28.4277,28.5306,367800.0],["2016-06-21",28.6411,28.8582,28.363,28.7973,312000.0],["2016-06-22",28.8506,29.0297,28.6563,28.7325,299800.0],["2016-06-23",28.8278,29.0449,28.6716,28.782,205000.0],["2016-06-24",28.0315,28.5154,27.8068,28.3173,396200.0],["2016-06-27",28.1763,28.1839,27.601,27.7039,334400.0],["2016-06-28",28.0011,28.0277,27.761,27.8449,362800.0],["2016-06-29",28.0925,28.4125,27.8601,28.3858,497200.0],["2016-06-30",28.3972,29.4259,28.3972,29.422,466800.0],["2016-07-01",29.4221,29.4716,29.083,29.2049,228200.0],["2016-07-05",29.1782,29.864,29.1744,29.8297,388200.0],["2016-07-06",29.8068,30.0697,29.5935,29.9821,275600.0],["2016-07-07",29.5973,29.5973,28.5306,28.6754,544000.0],["2016-07-08",28.7287,29.3916,28.6373,29.2354,286000.0],["2016-07-11",29.3802,29.6468,29.1897,29.5402,269200.0],["2016-07-12",29.6697,29.8754,29.5363,29.6125,204200.0],["2016-07-13",29.624,29.7268,29.3573,29.7002,378200.0],["2016-07-14",29.7878,30.0926,29.6773,29.9973,252600.0],["2016-07-15",30.0659,30.2602,29.8259,30.1192,290200.0],["2016-07-18",30.1764,30.3745,30.0964,30.1726,500000.0],["2016-07-19",30.1116,30.3973,30.024,30.0887,253600.0],["2016-07-20",30.0849,30.2411,29.7535,30.1649,290000.0],["2016-07-21",30.1611,30.9497,30.0468,30.8316,428600.0],["2016-07-22",30.7859,31.2964,30.6831,31.0869,267200.0],["2016-07-25",31.0869,31.1516,30.805,30.9916,210200.0],["2016-07-26",31.0069,31.3078,30.8926,30.965,284800.0],["2016-07-27",30.965,31.1326,29.803,30.203,491600.0],["2016-07-28",30.2183,30.3707,30.0011,30.184,290800.0],["2016-07-29",30.1307,30.4126,29.8259,29.9021,515400.0],["2016-08-01",28.9077,28.9077,25.4219,25.6086,3038000.0],["2016-08-02",25.5591,26.4772,25.5362,26.0619,902000.0],["2016-08-03",25.94,26.02,25.5514,25.7724,601400.0],["2016-08-04",25.7495,26.0734,25.4295,25.6048,393800.0],["2016-08-05",25.6581,26.401,25.5286,26.0657,549400.0],["2016-08-08",25.9515,25.9896,25.2467,25.3914,470600.0],["2016-08-09",25.38,25.9057,25.3495,25.6124,666200.0],["2016-08-10",25.7724,26.0276,25.4829,26.0276,595000.0],["2016-08-11",26.0276,26.2067,25.5438,25.94,456600.0],["2016-08-12",25.921,26.0315,25.3381,25.6353,399000.0],["2016-08-15",25.6543,26.2981,25.6543,25.8448,302800.0],["2016-08-16",25.8257,25.8562,25.3533,25.3609,364200.0],["2016-08-17",25.2505,25.3229,24.7095,25.0905,413000.0],["2016-08-18",25.0714,25.4676,25.0714,25.2733,247600.0],["2016-08-19",25.2771,25.5705,25.1133,25.1629,245600.0],["2016-08-22",24.9647,25.319,24.9228,25.281,237000.0],["2016-08-23",25.319,25.6391,25.2771,25.4371,280600.0],["2016-08-24",25.3686,25.4295,24.9952,25.2695,221800.0],["2016-08-25",25.2886,25.4905,25.1895,25.3457,162800.0],["2016-08-26",25.2848,25.5933,25.2619,25.4448,330400.0],["2016-08-29",25.3914,25.5133,25.2809,25.3876,174000.0],["2016-08-30",25.4295,25.4752,24.9952,25.1552,203200.0],["2016-08-31",25.1552,25.1552,24.6485,24.9724,321000.0],["2016-09-01",24.8847,25.1667,24.7933,25.1438,313600.0],["2016-09-02",25.3152,25.4943,24.9381,25.3571,372000.0],["2016-09-06",25.2619,25.4752,24.919,25.441,474800.0],["2016-09-07",25.3686,25.8219,25.0371,25.8105,508200.0],["2016-09-08",25.6962,25.6962,25.2086,25.5095,497000.0],["2016-09-09",25.3076,25.6048,25.1819,25.3114,437000.0],["2016-09-12",25.1743,25.8562,25.1743,25.7305,398400.0],["2016-09-13",25.4981,25.6886,25.0905,25.2467,451000.0],["2016-09-14",25.2657,25.3419,25.0867,25.2771,381200.0],["2016-09-15",25.3689,26.933,25.323,26.9138,683800.0],["2016-09-16",26.845,26.9674,26.4741,26.9597,1335400.0],["2016-09-19",26.8603,27.3842,26.6385,27.3842,798400.0],["2016-09-20",27.5295,27.5295,27.0324,27.2771,355800.0],["2016-09-21",27.4071,28.1528,27.3115,28.019,475600.0],["2016-09-22",28.019,28.5085,27.9387,28.4894,310800.0],["2016-09-23",28.3402,28.4282,27.7131,28.1643,311000.0],["2016-09-26",27.9502,28.1949,27.7016,28.0611,357800.0],["2016-09-27",27.9655,28.2676,27.6901,28.2485,284800.0],["2016-09-28",28.2676,28.3708,27.7857,28.279,307000.0],["2016-09-29",28.2102,28.2102,27.6634,27.7781,236800.0],["2016-09-30",27.8813,27.8813,27.2733,27.7781,515400.0],["2016-10-03",27.6557,28.1299,27.3383,28.1261,343000.0],["2016-10-04",28.1452,28.2523,27.9655,28.149,232200.0],["2016-10-05",28.2561,28.4894,27.6787,28.2293,210200.0],["2016-10-06",27.9922,28.6232,27.9922,28.4664,204400.0],["2016-10-07",28.4855,28.4855,28.0534,28.2408,275200.0],["2016-10-10",28.3976,28.9521,28.2637,28.7494,197600.0],["2016-10-11",28.6309,28.6309,28.0649,28.1873,281600.0],["2016-10-12",28.2446,28.5238,28.0381,28.4052,147600.0],["2016-10-13",28.2752,28.4473,27.9272,28.279,190800.0],["2016-10-14",28.279,28.5582,28.1949,28.2905,190000.0],["2016-10-17",28.2026,28.585,28.107,28.5659,171800.0],["2016-10-18",28.8144,29.0821,28.7188,28.7379,170600.0],["2016-10-19",28.7188,28.7188,28.1261,28.2408,172400.0],["2016-10-20",28.1261,28.2408,27.7819,27.9922,147200.0],["2016-10-21",27.8393,28.0878,27.4186,27.954,159800.0],["2016-10-24",28.1452,28.4894,28.0687,28.1452,91600.0],["2016-10-25",28.1643,28.4129,27.7245,27.9922,220400.0],["2016-10-26",27.8584,28.0496,27.3421,27.629,297600.0],["2016-10-27",27.6863,27.6863,27.1318,27.2657,217800.0],["2016-10-28",27.2274,28.0305,26.562,27.9731,305600.0],["2016-10-31",28.0305,28.7953,27.8584,28.7571,345000.0],["2016-11-01",29.063,29.3307,25.3345,25.6404,941400.0],["2016-11-02",25.7934,25.7934,24.6844,24.8565,695200.0],["2016-11-03",24.8565,27.0553,24.6844,26.8259,635800.0],["2016-11-04",26.8833,26.8833,25.8316,25.889,433400.0],["2016-11-07",26.3479,26.7877,26.1031,26.4435,420400.0],["2016-11-08",26.4244,27.0171,26.3479,26.9024,214200.0],["2016-11-09",26.3861,27.4569,25.8966,27.4186,257000.0],["2016-11-10",27.5333,28.2599,27.3421,27.8966,384800.0],["2016-11-11",27.8775,28.3173,27.3421,27.6672,450200.0],["2016-11-14",27.5142,27.9922,27.0553,27.2083,579400.0],["2016-11-15",27.2848,27.5525,26.9788,27.0936,431800.0],["2016-11-16",27.0936,27.5142,26.9024,27.4951,254400.0],["2016-11-17",27.4951,27.8393,27.3613,27.801,272600.0],["2016-11-18",27.8775,27.8775,27.323,27.4377,482800.0],["2016-11-21",27.4951,28.2408,27.4377,27.954,488800.0],["2016-11-22",28.1261,28.3173,27.7819,28.1452,601000.0],["2016-11-23",28.2026,28.3632,27.7819,27.9731,327600.0],["2016-11-25",28.107,28.2217,27.5716,28.107,119400.0],["2016-11-28",28.0878,28.107,27.6481,27.8966,428600.0],["2016-11-29",27.9542,28.1844,27.724,27.8583,240600.0],["2016-11-30",27.8583,28.1652,27.6472,27.7815,303600.0],["2016-12-01",27.6856,27.9657,26.8414,27.2635,553000.0],["2016-12-02",27.2827,27.6779,27.0716,27.1292,357400.0],["2016-12-05",27.3594,27.9734,27.3019,27.8199,311200.0],["2016-12-06",27.8007,27.8928,27.3786,27.628,303200.0],["2016-12-07",27.5705,28.0117,27.2635,27.8007,523000.0],["2016-12-08",27.8583,28.0501,27.5897,27.724,458000.0],["2016-12-09",27.7815,27.8966,27.6012,27.8391,285600.0],["2016-12-12",27.7431,28.2612,27.628,28.0309,248400.0],["2016-12-13",28.0117,28.3341,27.4362,27.5321,304400.0],["2016-12-14",27.5129,27.6856,27.2827,27.417,235600.0],["2016-12-15",27.4937,27.7623,27.3019,27.4362,253400.0],["2016-12-16",27.6664,27.6664,27.11,27.1484,815000.0],["2016-12-19",27.2251,27.4362,26.9949,27.1484,187600.0],["2016-12-20",27.1676,27.4362,26.803,27.2059,240200.0],["2016-12-21",27.2251,27.6088,27.1484,27.2059,192600.0],["2016-12-22",27.1676,27.3019,26.7455,26.9949,200800.0],["2016-12-23",27.0141,27.2251,26.7838,27.11,122600.0],["2016-12-27",27.11,27.5321,27.0908,27.4554,125200.0],["2016-12-28",27.4745,27.5705,27.0716,27.1484,92200.0],["2016-12-29",27.1676,27.582,27.0908,27.5321,160200.0],["2016-12-30",27.5513,27.6088,26.9373,27.2251,196200.0],["2017-01-03",27.4362,27.4745,26.7263,27.417,317200.0],["2017-01-04",27.5129,28.146,26.9949,28.0693,241800.0],["2017-01-05",28.0117,28.0117,27.2443,27.3594,253200.0],["2017-01-06",27.3978,27.724,27.0908,27.1292,110200.0],["2017-01-09",27.0524,27.5321,26.6879,27.1292,356600.0],["2017-01-10",27.1292,27.5705,26.8414,27.4745,246400.0],["2017-01-11",27.5321,27.6856,27.1867,27.5513,252000.0],["2017-01-12",27.4554,27.4554,26.899,27.0908,169200.0],["2017-01-13",27.1676,27.8966,27.1676,27.8583,170400.0],["2017-01-17",27.8007,27.8007,26.9565,27.0908,170400.0],["2017-01-18",27.0908,27.4745,26.9949,27.417,215400.0],["2017-01-19",27.4745,27.5321,26.5536,26.6495,326200.0],["2017-01-20",26.6879,27.4554,26.6879,27.2251,193200.0],["2017-01-23",27.2059,27.2635,26.803,26.8606,144200.0],["2017-01-24",26.9373,27.5513,26.803,27.3402,217000.0],["2017-01-25",27.5321,27.8583,27.2827,27.6664,249600.0],["2017-01-26",27.5897,27.724,27.3786,27.5897,147800.0],["2017-01-27",27.5897,27.6472,27.2827,27.5129,164000.0],["2017-01-30",27.3594,27.5129,27.1292,27.2443,217800.0],["2017-01-31",27.11,27.5897,27.0524,27.4362,226400.0],["2017-02-01",27.628,27.724,26.7838,26.9949,315400.0],["2017-02-02",26.9949,27.5897,26.899,27.2635,224800.0],["2017-02-03",27.4937,27.8966,27.3594,27.8007,143000.0],["2017-02-06",27.7048,27.935,27.4362,27.6472,247600.0],["2017-02-07",27.6664,27.6664,27.321,27.4937,235600.0],["2017-02-08",27.4362,27.5129,27.064,27.3402,296800.0],["2017-02-09",27.4362,27.8774,27.3019,27.628,144800.0],["2017-02-10",27.7623,28.3379,27.6088,28.1652,369600.0],["2017-02-13",29.0094,31.9065,27.7431,31.8874,998800.0],["2017-02-14",32.06,33.1344,31.8873,32.5397,881600.0],["2017-02-15",32.4438,32.8083,32.1176,32.4438,647000.0],["2017-02-16",32.5397,33.0001,32.4054,32.9618,469200.0],["2017-02-17",32.4821,32.6548,32.0025,32.3478,378200.0],["2017-02-21",32.367,32.674,32.0025,32.2327,434400.0],["2017-02-22",31.9257,32.3094,31.7952,32.2135,210200.0],["2017-02-23",32.2711,32.2711,31.4652,31.5612,329800.0],["2017-02-24",31.235,31.7339,30.6863,31.4652,295200.0],["2017-02-27",31.3118,31.6379,30.8897,31.4652,351800.0],["2017-02-28",31.4077,32.2519,31.0624,31.9449,873200.0],["2017-03-01",32.367,32.6356,32.06,32.1751,546200.0],["2017-03-02",32.1559,33.0796,32.0404,32.9256,440600.0],["2017-03-03",33.0026,33.5222,32.6755,33.3105,416200.0],["2017-03-06",33.1373,33.2528,32.8871,33.0796,343400.0],["2017-03-07",33.0026,33.503,32.8872,33.4452,253000.0],["2017-03-08",33.5992,34.061,33.349,33.6184,293800.0],["2017-03-09",33.6184,33.9263,33.3682,33.5799,207000.0],["2017-03-10",33.8493,34.2342,33.4452,34.1765,246600.0],["2017-03-13",34.0995,34.3304,33.8493,34.1957,220400.0],["2017-03-14",34.061,34.1572,33.5799,34.0802,150800.0],["2017-03-15",34.215,34.85,33.9455,34.6576,225800.0],["2017-03-16",34.696,34.696,34.2919,34.5613,210400.0],["2017-03-17",34.5998,34.8115,34.138,34.3497,534600.0],["2017-03-20",34.4074,34.5806,34.0995,34.2534,294400.0],["2017-03-21",34.5036,34.5036,33.4837,33.5414,325000.0],["2017-03-22",33.4452,33.6954,33.0988,33.195,260400.0],["2017-03-23",33.1373,33.6761,33.1181,33.3875,138600.0],["2017-03-24",33.426,33.6954,33.0796,33.2528,162600.0],["2017-03-27",33.0219,33.3298,32.7717,33.2528,148600.0],["2017-03-28",33.2335,33.6376,32.9911,33.5799,146600.0],["2017-03-29",33.5414,33.6569,33.0334,33.4067,160600.0],["2017-03-30",33.349,33.8301,33.2913,33.426,170200.0],["2017-03-31",33.349,34.1187,33.2143,34.1187,392600.0],["2017-04-03",34.0802,34.3112,32.6755,32.714,426400.0],["2017-04-04",32.6755,33.0796,32.0982,32.9641,217200.0],["2017-04-05",33.1373,33.8301,33.0219,33.0603,235200.0],["2017-04-06",33.0988,33.272,32.9449,33.0988,166400.0],["2017-04-07",33.1181,33.3298,32.7525,33.0988,216800.0],["2017-04-10",33.0796,33.5029,32.9064,33.0219,129800.0],["2017-04-11",32.8871,33.3297,32.7409,33.272,134800.0],["2017-04-12",33.349,33.3682,32.8602,32.9834,131200.0],["2017-04-13",33.0026,33.426,32.56,32.8294,157600.0],["2017-04-17",33.0219,33.4645,32.9064,33.4452,188600.0],["2017-04-18",33.2335,33.984,33.2335,33.8878,192800.0],["2017-04-19",34.0418,34.2842,33.2913,33.426,202600.0],["2017-04-20",33.6377,34.5421,33.5607,34.4844,202200.0],["2017-04-21",34.3689,34.4189,34.0225,34.1187,185600.0],["2017-04-24",34.6191,34.9462,34.2727,34.5421,216800.0],["2017-04-25",34.85,35.3311,34.6191,34.9462,214800.0],["2017-04-26",34.9654,35.9584,34.9654,35.5043,246800.0],["2017-04-27",35.639,35.9007,35.3696,35.716,253600.0],["2017-04-28",35.8314,36.0431,34.5228,35.1579,395800.0],["2017-05-01",32.7717,34.4844,31.5786,33.3297,986800.0],["2017-05-02",33.349,35.7352,33.349,33.5222,719400.0],["2017-05-03",33.2913,33.4067,32.4831,32.6178,324000.0],["2017-05-04",32.6562,32.9256,32.483,32.8871,284800.0],["2017-05-05",32.9834,32.9834,31.6209,31.9057,457400.0],["2017-05-08",31.7903,32.1174,31.3862,31.5786,375600.0],["2017-05-09",31.6363,31.9635,31.0398,31.9442,540600.0],["2017-05-10",31.9057,32.0597,31.4054,31.6748,400000.0],["2017-05-11",31.5396,31.7134,30.8057,31.6748,287200.0],["2017-05-12",31.5203,31.6555,31.134,31.443,229800.0],["2017-05-15",31.5396,31.7907,31.2692,31.6555,278600.0],["2017-05-16",31.6748,31.8873,31.0954,31.3272,318200.0],["2017-05-17",31.3272,31.3272,30.6319,30.8057,535600.0],["2017-05-18",30.6512,31.1804,30.6048,30.7671,568800.0],["2017-05-19",30.7864,30.9602,30.7477,30.825,417600.0],["2017-05-22",30.8443,30.9602,29.9172,29.9366,361600.0],["2017-05-23",29.9559,30.3808,29.5889,30.207,463600.0],["2017-05-24",30.2842,30.3422,29.531,29.6468,352400.0],["2017-05-25",29.6469,30.0718,29.6275,29.8593,209200.0],["2017-05-26",29.8014,29.8207,29.3185,29.5116,289600.0],["2017-05-30",29.3765,29.473,28.9709,29.0674,269600.0],["2017-05-31",29.0868,29.2026,28.7584,29.1447,287200.0],["2017-06-01",29.2026,29.6662,28.6464,29.6082,603400.0],["2017-06-02",29.5889,29.9559,29.3842,29.6082,231400.0],["2017-06-05",29.5503,29.7241,29.2606,29.2606,212400.0],["2017-06-06",29.1061,29.6662,28.9129,29.4537,183000.0],["2017-06-07",29.473,29.6468,29.4344,29.5116,193200.0],["2017-06-08",29.4923,29.8786,29.3378,29.5696,223600.0],["2017-06-09",29.5889,29.8207,29.3765,29.5696,201000.0],["2017-06-12",29.6082,29.7434,29.3958,29.6468,205400.0],["2017-06-13",29.7627,29.9559,29.6082,29.8593,127000.0],["2017-06-14",29.9366,29.9945,29.5889,29.6855,98000.0],["2017-06-15",29.3571,29.6662,28.6039,29.3958,187800.0],["2017-06-16",28.8936,29.473,28.8743,29.3958,288200.0],["2017-06-19",29.6082,29.6082,29.2413,29.3185,145400.0],["2017-06-20",29.164,29.3185,29.0674,29.1061,129800.0],["2017-06-21",29.1833,29.6082,29.0674,29.4923,182400.0],["2017-06-22",29.4537,29.4923,28.6618,28.9709,266800.0],["2017-06-23",29.0674,29.2992,28.7777,28.797,851000.0],["2017-06-26",28.8936,29.1061,28.179,28.2369,233400.0],["2017-06-27",28.1017,28.1983,27.2519,27.2906,415600.0],["2017-06-28",27.503,28.3721,27.1592,28.0631,618600.0],["2017-06-29",28.2176,28.4108,27.4257,27.6189,292000.0],["2017-06-30",27.7348,27.7734,27.194,27.4257,366400.0],["2017-07-03",27.6768,27.812,27.3678,27.5803,149400.0],["2017-07-05",27.6382,27.6768,27.194,27.4064,197200.0],["2017-07-06",27.194,27.2519,26.9429,27.0395,222000.0],["2017-07-07",27.0395,27.8313,27.0395,27.7348,423600.0],["2017-07-10",27.5609,27.7734,27.0588,27.3292,326800.0],["2017-07-11",27.3292,27.6961,27.194,27.2906,267800.0],["2017-07-12",27.5223,28.2176,27.4451,27.5803,307000.0],["2017-07-13",27.6189,27.6189,27.3678,27.6189,205000.0],["2017-07-14",27.5803,27.87,27.5803,27.6382,162600.0],["2017-07-17",27.6575,28.0438,27.5803,27.9279,347000.0],["2017-07-18",27.812,27.8893,27.5223,27.7734,166000.0],["2017-07-19",27.87,28.1597,27.7773,28.0631,273600.0],["2017-07-20",28.0824,28.488,27.8313,28.2949,214800.0],["2017-07-21",28.3528,28.3528,27.812,27.9665,190400.0],["2017-07-24",27.9665,28.0245,27.4064,27.4837,195800.0],["2017-07-25",27.503,28.179,27.4644,28.1211,349600.0],["2017-07-26",28.1211,28.6618,27.8507,28.3528,273800.0],["2017-07-27",28.4301,28.7584,28.2756,28.6812,312600.0],["2017-07-28",28.5073,29.2026,28.5073,29.0481,331400.0],["2017-07-31",29.2413,29.3958,28.8936,29.164,414400.0],["2017-08-01",30.7091,34.7264,30.5276,34.3788,954600.0],["2017-08-02",34.5912,34.8616,32.0611,32.3701,584600.0],["2017-08-03",32.3894,32.6405,31.8486,32.5439,448800.0],["2017-08-04",32.5632,32.6984,32.2156,32.5439,283200.0],["2017-08-07",32.6019,32.9766,32.486,32.5246,344600.0],["2017-08-08",32.4087,32.853,31.8486,31.9838,314600.0],["2017-08-09",31.7714,32.9109,31.7714,32.4474,266800.0],["2017-08-10",32.2542,32.5246,31.81,31.8293,179400.0],["2017-08-11",31.5782,32.0804,31.0336,31.8293,246200.0],["2017-08-14",32.119,32.6019,32.0611,32.4667,178200.0],["2017-08-15",32.4667,32.4667,32.0225,32.1383,145800.0],["2017-08-16",32.3315,32.7564,31.9259,32.0418,221200.0],["2017-08-17",32.0031,32.2156,31.1147,31.1533,286400.0],["2017-08-18",30.9023,31.2499,30.8636,30.9023,218200.0],["2017-08-21",30.9023,31.0181,30.7671,30.9023,165800.0],["2017-08-22",30.9023,30.9988,30.6512,30.7091,165600.0],["2017-08-23",30.5739,30.8057,30.458,30.6898,108200.0],["2017-08-24",30.7284,31.2692,30.5932,30.9023,167600.0],["2017-08-25",31.0181,31.1726,30.9022,31.0374,103600.0],["2017-08-28",31.1727,31.2306,30.4194,30.5546,330600.0],["2017-08-29",30.4001,31.0954,30.3228,30.9602,147000.0],["2017-08-30",30.9409,31.0954,30.4387,30.516,166800.0],["2017-08-31",30.5932,31.4817,30.5546,31.0181,219000.0],["2017-09-01",31.0761,31.8486,31.0761,31.5203,182600.0],["2017-09-05",31.4237,31.6169,31.0954,31.192,236600.0],["2017-09-06",31.2692,31.3658,30.7477,31.1533,249000.0],["2017-09-07",31.1921,31.4441,30.9401,31.289,136200.0],["2017-09-08",31.2503,31.6767,30.8625,31.5217,136800.0],["2017-09-11",31.7931,31.89,31.3278,31.386,100800.0],["2017-09-12",31.4635,31.541,31.0952,31.386,96000.0],["2017-09-13",31.2697,31.4247,30.9595,31.1339,143200.0],["2017-09-14",31.0758,31.5217,30.9595,31.4829,180000.0],["2017-09-15",31.5023,31.5798,31.1339,31.5023,334400.0],["2017-09-18",31.5411,32.1032,31.5411,32.0257,197400.0],["2017-09-19",32.0257,32.3669,31.6961,32.239,155200.0],["2017-09-20",32.2971,32.3747,32.0063,32.2002,135600.0],["2017-09-21",32.2971,32.2971,31.9404,32.1226,96000.0],["2017-09-22",32.0839,32.491,32.0839,32.4134,159600.0],["2017-09-25",32.394,32.8399,31.9714,32.743,153600.0],["2017-09-26",32.8205,33.1307,32.5297,32.8981,126000.0],["2017-09-27",32.995,34.0806,32.8322,33.9643,206600.0],["2017-09-28",33.9449,33.9643,33.4603,33.7898,158600.0],["2017-09-29",33.7123,34.2163,33.7006,34.1194,189600.0],["2017-10-02",34.1582,35.3407,33.9643,35.2632,379400.0],["2017-10-03",35.2632,35.7866,35.1662,35.554,344200.0],["2017-10-04",35.5346,36.1549,35.4299,35.9998,356800.0],["2017-10-05",36.0774,36.3876,35.9804,36.0774,194800.0],["2017-10-06",36.058,36.31,35.5346,35.9805,232000.0],["2017-10-09",36.058,36.1355,35.5927,36.0386,178600.0],["2017-10-10",36.2519,36.2712,35.837,36.1549,163200.0],["2017-10-11",36.0192,36.0968,35.9339,36.0968,210400.0],["2017-10-12",36.0192,36.2519,35.6509,36.0968,199600.0],["2017-10-13",36.1549,36.31,35.8758,36.0774,399800.0],["2017-10-16",36.1937,36.4263,35.6935,36.0968,298800.0],["2017-10-17",36.0968,36.2131,35.9417,36.058,221400.0],["2017-10-18",36.2713,36.4457,36.1162,36.4457,259600.0],["2017-10-19",36.3876,36.7753,36.1355,36.5233,171600.0],["2017-10-20",36.7559,36.9691,36.7365,36.8528,148200.0],["2017-10-23",37.1242,37.3375,36.5233,36.7753,210800.0],["2017-10-24",36.8528,37.2018,36.3876,37.1242,187400.0],["2017-10-25",37.0854,37.0854,36.6396,36.9691,159000.0],["2017-10-26",37.1824,37.6089,37.1824,37.5119,114800.0],["2017-10-27",37.5313,37.667,36.8916,37.3375,147200.0],["2017-10-30",37.3375,37.4538,36.3876,36.6977,356200.0],["2017-10-31",36.7947,37.2018,36.6783,36.7947,405200.0],["2017-11-01",38.4037,38.4231,35.806,38.1323,467000.0],["2017-11-02",38.6363,40.5168,38.5976,39.877,462200.0],["2017-11-03",39.8964,39.9352,38.8496,38.9465,441600.0],["2017-11-06",38.869,40.5168,38.8108,40.4199,273200.0],["2017-11-07",40.4586,40.7494,39.7026,39.9934,701400.0],["2017-11-08",39.7995,41.4667,39.6056,41.3698,319400.0],["2017-11-09",41.3504,41.4279,40.4586,40.9239,286600.0],["2017-11-10",40.9045,41.331,40.5051,41.1759,240800.0],["2017-11-13",41.1759,42.0405,40.8851,41.8738,328400.0],["2017-11-14",41.583,42.0483,41.0014,41.6218,261000.0],["2017-11-15",41.4473,42.184,41.2767,41.9514,263200.0],["2017-11-16",42.2034,43.0176,42.2034,42.9207,277200.0],["2017-11-17",43.4247,44.8786,43.0564,44.3746,457200.0],["2017-11-20",44.7429,45.5184,44.2583,44.4715,443600.0],["2017-11-21",44.7429,44.7429,43.9675,44.0838,504800.0],["2017-11-22",44.0838,44.3746,43.793,44.0644,210400.0],["2017-11-24",44.2777,44.4715,43.6573,44.1226,136800.0],["2017-11-27",44.3746,44.5297,44.1032,44.2777,284800.0],["2017-11-28",44.4521,45.4602,44.2389,45.3439,409800.0],["2017-11-29",45.3633,45.4021,44.5878,45.3439,236200.0],["2017-11-30",45.5378,45.9449,45.3051,45.7122,327000.0],["2017-12-01",45.9495,45.9495,43.9328,45.297,290600.0],["2017-12-04",45.5936,46.2065,45.2773,45.4157,276400.0],["2017-12-05",45.3761,46.4636,45.2377,45.2772,250600.0],["2017-12-06",45.218,45.6529,44.8462,45.3168,214800.0],["2017-12-07",45.2179,45.9495,45.1982,45.6727,190400.0],["2017-12-08",45.8506,46.2065,45.6134,46.0286,134800.0],["2017-12-11",46.0286,46.0286,45.0598,45.4552,289000.0],["2017-12-12",45.5145,46.0286,45.3761,45.6134,220400.0],["2017-12-13",45.5936,46.3845,45.4947,45.5343,185400.0],["2017-12-14",45.6331,45.7122,45.2377,45.3563,236800.0],["2017-12-15",45.4354,46.3845,45.297,46.0681,470400.0],["2017-12-18",46.3252,46.7799,46.0879,46.4636,231800.0],["2017-12-19",46.3449,46.8985,45.9099,46.2263,243700.0],["2017-12-20",46.424,47.7289,46.3687,47.3335,256700.0],["2017-12-21",47.4521,47.4521,45.2377,45.2377,232600.0],["2017-12-22",45.4354,45.6332,44.8423,45.3168,122800.0],["2017-12-26",45.1586,45.3959,44.8423,45.04,99100.0],["2017-12-27",45.04,45.475,44.9214,44.9609,99700.0],["2017-12-28",45.0004,45.3959,44.866,45.2772,81800.0],["2017-12-29",45.3959,46.2658,45.3563,45.3563,191600.0],["2018-01-02",45.4354,45.7518,44.7632,44.8818,197600.0],["2018-01-03",45.04,45.2773,44.2491,44.4468,159700.0],["2018-01-04",44.4468,45.5541,44.2887,45.2772,246300.0],["2018-01-05",45.3959,46.1077,44.3678,46.0681,230500.0],["2018-01-08",46.1077,48.6226,46.1077,48.4407,337000.0],["2018-01-09",48.2826,48.4407,46.9381,47.0172,251500.0],["2018-01-10",46.8985,46.8985,46.1472,46.3054,193000.0],["2018-01-11",46.2658,47.2544,46.2658,47.0963,188800.0],["2018-01-12",47.0567,47.3177,46.5822,46.7008,128800.0],["2018-01-16",47.6103,48.5594,47.1753,47.2149,196200.0],["2018-01-17",47.5312,49.1525,47.5312,49.113,186600.0],["2018-01-18",49.1921,49.2711,46.3449,47.0567,336500.0],["2018-01-19",47.0172,48.5989,47.0172,48.0058,175000.0],["2018-01-22",47.9662,48.0453,47.4917,47.9662,104200.0],["2018-01-23",48.0058,48.5989,47.8476,48.3221,112400.0],["2018-01-24",48.3617,48.3617,47.1754,47.3731,125700.0],["2018-01-25",47.5708,48.8757,47.2149,48.8757,254100.0],["2018-01-26",49.0339,49.0339,48.2035,48.7175,156900.0],["2018-01-29",48.7175,49.4689,48.5198,48.678,196300.0],["2018-01-30",48.2035,48.7571,47.9267,47.9662,194300.0],["2018-01-31",48.2035,49.3107,48.2035,48.4407,296200.0],["2018-02-01",48.2035,48.4012,47.0172,48.1639,195200.0],["2018-02-02",47.7685,48.5594,47.1753,47.4126,163500.0],["2018-02-05",47.2149,48.0058,46.5426,46.5822,164400.0],["2018-02-06",45.8309,46.7799,44.9609,46.1077,234700.0],["2018-02-07",46.1472,46.424,45.3959,45.475,185800.0],["2018-02-08",45.6727,45.6727,44.3282,44.3282,247700.0],["2018-02-09",44.6446,45.9891,43.8142,45.3168,403900.0],["2018-02-12",46.1077,49.1921,46.0681,48.4803,335800.0],["2018-02-13",48.4803,50.6156,48.1244,48.7175,470100.0],["2018-02-14",48.3616,50.9715,47.9662,50.7343,329600.0],["2018-02-15",50.7738,52.0787,50.2993,52.0392,347000.0],["2018-02-16",51.8019,51.8415,49.8564,49.8643,245400.0],["2018-02-20",49.9038,51.6438,49.4689,50.6156,256200.0],["2018-02-21",50.8133,52.8301,50.8133,51.6042,204000.0],["2018-02-22",52.316,53.3046,51.6042,52.0392,273200.0],["2018-02-23",52.3555,52.8301,51.6833,52.7905,154300.0],["2018-02-26",52.9091,53.265,52.5137,52.8696,122300.0],["2018-02-27",52.9882,53.265,51.881,51.9601,156700.0],["2018-02-28",52.2369,53.0673,51.6437,51.6437,214300.0],["2018-03-01",51.4856,52.3951,50.8529,52.2369,320800.0],["2018-03-02",51.881,53.4232,51.446,53.265,149100.0],["2018-03-05",53.1464,53.6209,52.316,53.0673,159500.0],["2018-03-06",53.1464,54.1745,52.6719,54.0559,231000.0],["2018-03-07",53.8576,55.206,53.2627,54.8491,232100.0],["2018-03-08",55.087,55.4836,54.2145,54.5715,182600.0],["2018-03-09",54.8887,56.3958,54.5715,56.2768,155500.0],["2018-03-12",56.2768,56.2768,54.8491,55.7613,421900.0],["2018-03-13",56.1579,56.7528,55.0077,55.0871,214800.0],["2018-03-14",55.206,55.3647,54.4525,54.7698,175200.0],["2018-03-15",54.8887,55.6819,54.6111,55.1267,120000.0],["2018-03-16",55.0474,56.6734,54.7301,56.4751,439800.0],["2018-03-19",56.4355,56.5941,54.8491,55.9596,218900.0],["2018-03-20",55.9596,57.1097,55.9596,56.951,165600.0],["2018-03-21",57.1097,57.5856,56.2372,57.1097,155600.0],["2018-03-22",56.6338,57.2287,55.5233,55.6423,179700.0],["2018-03-23",55.8009,56.5148,54.2938,54.2938,166600.0],["2018-03-26",55.1664,56.8321,54.6111,56.7528,227800.0],["2018-03-27",56.7131,56.7131,54.1749,54.4128,184300.0],["2018-03-28",54.4922,55.2695,53.5403,54.0559,255200.0],["2018-03-29",54.4129,55.7216,54.3335,55.1664,306600.0],["2018-04-02",55.1664,55.5233,53.1437,53.6197,284300.0],["2018-04-03",53.9369,56.6734,53.9369,55.1664,346900.0],["2018-04-04",54.4921,55.206,54.0162,54.9681,217800.0],["2018-04-05",55.5233,56.5941,54.5318,56.5148,290700.0],["2018-04-06",55.9596,56.4751,53.461,54.2938,377700.0],["2018-04-09",54.6508,55.8406,54.6508,55.206,292800.0],["2018-04-10",55.8803,57.07,55.8009,56.8717,335800.0],["2018-04-11",56.3562,56.9907,55.8802,56.3165,164400.0],["2018-04-12",56.5941,58.0139,56.5545,56.7924,387800.0],["2018-04-13",57.1493,57.6253,56.4751,57.5856,299100.0],["2018-04-16",58.1805,58.4184,57.0304,58.2201,270900.0],["2018-04-17",58.7357,60.3221,58.2201,60.2428,242800.0],["2018-04-18",60.5997,61.2739,59.0133,60.7584,621700.0],["2018-04-19",60.9963,61.8292,60.5204,61.7895,185200.0],["2018-04-20",61.5119,61.8292,58.6564,59.1323,471500.0],["2018-04-23",59.6479,60.798,59.6479,60.7584,382300.0],["2018-04-24",61.0756,61.6309,60.5204,61.5515,291900.0],["2018-04-25",61.5119,61.7498,59.9652,61.5912,261300.0],["2018-04-26",61.8688,61.8688,60.9567,61.1946,398100.0],["2018-04-27",61.3533,61.9481,60.5204,60.679,388700.0],["2018-04-30",60.4807,64.8036,59.4893,63.6535,732300.0],["2018-05-01",64.1294,65.8348,62.9238,65.3589,794500.0],["2018-05-02",65.3589,65.5175,64.2484,65.0019,697300.0],["2018-05-03",65.0019,67.0246,64.5657,66.3107,284400.0],["2018-05-04",65.9934,66.4693,63.7328,65.7158,395000.0],["2018-05-07",66.2314,68.7696,66.1917,67.7384,353800.0],["2018-05-08",67.4212,67.6988,66.0172,66.4693,376500.0],["2018-05-09",66.4693,68.8092,66.0727,68.1747,384300.0],["2018-05-10",68.254,69.2058,67.3815,68.8885,323500.0],["2018-05-11",69.0472,70.3956,68.9282,70.237,358600.0],["2018-05-14",70.8319,71.1809,68.6109,68.9282,337600.0],["2018-05-15",68.254,69.7611,68.254,69.3248,176800.0],["2018-05-16",69.3645,71.3078,69.2851,70.9112,196700.0],["2018-05-17",70.9905,71.744,70.4987,71.1095,171000.0],["2018-05-18",71.7837,72.3786,71.3871,71.7441,268100.0],["2018-05-21",72.4183,73.2114,72.101,72.6166,175200.0],["2018-05-22",72.7752,73.0369,69.2058,69.8007,617600.0],["2018-05-23",69.2058,71.2681,68.7299,71.0302,653300.0],["2018-05-24",71.2681,72.101,71.2681,71.7441,363000.0],["2018-05-25",71.7837,72.5769,71.0698,71.7044,137200.0],["2018-05-29",71.3871,72.2993,71.1888,72.1406,304400.0],["2018-05-30",72.7752,73.9253,72.4976,72.7355,222100.0],["2018-05-31",72.6959,74.2029,72.2596,72.9735,274900.0],["2018-06-01",73.608,74.0443,72.1803,73.8857,257300.0],["2018-06-04",74.2029,76.3842,74.2029,76.2652,338600.0],["2018-06-05",76.2652,77.4154,75.6703,76.7808,266800.0],["2018-06-06",76.8602,77.9706,76.4239,77.8913,259000.0],["2018-06-07",77.8516,77.9706,75.6307,76.3446,276400.0],["2018-06-08",76.3048,77.9342,76.3048,77.4176,237600.0],["2018-06-11",77.5368,78.1727,76.2651,76.583,197500.0],["2018-06-12",76.6227,77.5766,76.1458,77.4176,180800.0],["2018-06-13",77.5765,78.3316,76.424,77.1791,404300.0],["2018-06-14",77.2983,79.4842,77.2983,79.3649,243900.0],["2018-06-15",78.888,79.4444,77.3619,79.3649,381200.0],["2018-06-18",78.8086,80.9944,78.5145,80.4777,196200.0],["2018-06-19",79.5637,79.9611,76.3048,77.2189,356800.0],["2018-06-20",77.8945,78.4906,77.3381,78.2522,603500.0],["2018-06-21",78.4112,78.4112,76.2253,76.5433,368400.0],["2018-06-22",77.0202,77.044,74.8026,75.7087,603100.0],["2018-06-25",75.1125,75.4702,73.6421,74.0792,381600.0],["2018-06-26",74.1587,75.8835,74.1587,75.0728,259800.0],["2018-06-27",75.4305,76.0663,73.8408,73.8805,166500.0],["2018-06-28",73.7613,74.8343,73.5308,74.5561,201400.0],["2018-06-29",74.8741,76.583,74.6754,75.7087,292000.0],["2018-07-02",75.3113,77.4573,75.2715,77.4176,340400.0],["2018-07-03",77.9343,78.6893,76.4638,76.5035,154500.0],["2018-07-05",77.2189,77.815,76.2651,77.0997,241000.0],["2018-07-06",77.0997,77.2666,76.5035,76.5433,218600.0],["2018-07-09",76.6227,76.9009,75.4305,75.5894,330800.0],["2018-07-10",75.6292,75.7325,74.4767,74.7549,219900.0],["2018-07-11",74.1587,75.192,73.5626,73.9998,399500.0],["2018-07-12",74.2382,76.1855,73.8805,75.5894,240300.0],["2018-07-13",75.4305,77.0997,75.4305,76.9407,217900.0],["2018-07-16",76.9009,77.2586,75.9074,76.1061,343800.0],["2018-07-17",75.8279,78.888,75.8279,78.6098,329800.0],["2018-07-18",78.7688,79.1265,78.0535,78.6893,253400.0],["2018-07-19",78.6496,78.6496,77.656,77.974,190400.0],["2018-07-20",78.0137,78.0932,77.2983,77.6958,193400.0],["2018-07-23",77.7753,78.9675,77.4573,78.4906,169800.0],["2018-07-24",79.1265,79.4047,76.8612,77.815,310200.0],["2018-07-25",77.9342,79.6272,77.9342,79.2457,187200.0],["2018-07-26",79.4444,81.6302,78.888,81.2726,217500.0],["2018-07-27",81.4713,82.7033,78.7688,79.8021,282100.0],["2018-07-30",79.6034,80.5175,75.6292,75.9074,403000.0],["2018-07-31",75.9471,77.6163,74.7946,75.5894,464600.0],["2018-08-01",77.8547,84.5314,76.5035,83.6571,773700.0],["2018-08-02",82.8225,83.1007,79.7226,80.9149,502000.0],["2018-08-03",80.8752,82.7033,79.3968,82.4649,331900.0],["2018-08-06",82.5443,84.7699,82.3059,84.6109,244200.0],["2018-08-07",84.9288,85.8429,84.1737,84.2135,344300.0],["2018-08-08",84.2532,85.0719,82.3854,84.8096,290200.0],["2018-08-09",85.0878,88.4659,84.6904,87.1544,331700.0],["2018-08-10",86.4788,89.0223,86.439,88.1082,234400.0],["2018-08-13",87.9493,89.7774,87.3134,87.3134,173100.0],["2018-08-14",87.83,89.9761,87.5757,88.9428,195300.0],["2018-08-15",88.7043,88.9428,87.1544,88.0287,197200.0],["2018-08-16",88.7838,89.9364,87.7903,89.1018,405800.0],["2018-08-17",89.1812,89.5787,87.6949,89.4594,220300.0],["2018-08-20",89.5786,90.4132,88.4659,89.4992,216500.0],["2018-08-21",89.6979,91.526,89.6979,91.1286,314000.0],["2018-08-22",90.9696,91.4068,90.0556,90.612,241100.0],["2018-08-23",90.8107,92.4004,90.2146,91.8837,363400.0],["2018-08-24",92.4401,92.5593,90.8504,91.685,285300.0],["2018-08-27",91.9632,93.9503,91.526,92.758,396700.0],["2018-08-28",93.1554,93.4336,91.375,92.2414,206500.0],["2018-08-29",92.4401,93.5926,92.0029,92.9965,218500.0],["2018-08-30",92.9965,95.5002,92.7978,94.3477,247500.0],["2018-08-31",94.3874,95.54,93.5926,95.2618,202600.0],["2018-09-04",95.1823,96.2792,94.4669,96.0169,221600.0],["2018-09-05",95.7784,96.0566,91.844,93.4336,255400.0],["2018-09-06",93.7913,94.1728,92.9567,93.4734,349600.0],["2018-09-07",93.3144,95.3413,92.9965,94.5464,265500.0],["2018-09-10",95.3015,95.7387,94.5464,94.6259,212400.0],["2018-09-11",94.308,96.2951,94.308,95.381,276800.0],["2018-09-12",95.5797,96.1838,92.9965,93.6721,289900.0],["2018-09-13",93.8708,95.5002,93.0362,93.7118,224300.0],["2018-09-14",93.7118,95.3042,93.6322,95.145,237800.0],["2018-09-17",95.0654,95.5909,93.7517,94.309,270600.0],["2018-09-18",94.6275,96.4189,94.6275,94.7071,327300.0],["2018-09-19",94.508,95.2246,92.0,92.5972,355400.0],["2018-09-20",92.9156,93.5924,91.8806,92.3583,181300.0],["2018-09-21",92.3583,92.9953,91.4825,91.5621,565700.0],["2018-09-24",91.2835,93.9109,88.6959,93.1147,422700.0],["2018-09-25",93.9109,94.0701,92.8201,93.8313,551600.0],["2018-09-26",93.7516,94.5876,92.8758,92.9554,336700.0],["2018-09-27",93.1545,93.4332,91.9204,91.9602,175700.0],["2018-09-28",91.6417,94.3886,91.2038,93.9109,692800.0],["2018-10-01",94.5399,94.93,93.4252,93.5685,206800.0],["2018-10-02",93.5765,94.1975,91.2437,92.0,514200.0],["2018-10-03",92.3504,94.4603,91.7691,93.473,231900.0],["2018-10-04",92.8997,93.1864,90.6226,91.1959,387300.0],["2018-10-05",91.4825,93.5208,91.0048,91.9841,317700.0],["2018-10-08",91.4188,92.6051,88.0668,89.715,328200.0],["2018-10-09",89.2054,90.9331,88.9427,90.551,305300.0],["2018-10-10",90.5509,90.8137,85.734,86.0286,490200.0],["2018-10-11",85.4872,87.7722,85.0413,85.2483,389900.0],["2018-10-12",87.1353,88.3694,84.4203,85.9251,385500.0],["2018-10-15",85.9888,85.9888,84.4362,85.1926,401900.0],["2018-10-16",86.1878,88.5764,85.2165,88.3535,389500.0],["2018-10-17",88.6083,88.6083,86.9522,88.4809,287500.0],["2018-10-18",88.6879,89.1099,86.8089,87.3503,284400.0],["2018-10-19",86.9601,87.5652,85.3916,85.6703,210800.0],["2018-10-22",85.9569,88.9745,85.734,88.4331,206900.0],["2018-10-23",86.8327,88.043,84.3407,87.3742,249200.0],["2018-10-24",87.1432,87.9474,83.5922,83.7913,371800.0],["2018-10-25",84.4282,87.1592,84.1973,85.7977,519300.0],["2018-10-26",83.8789,86.2117,82.175,85.527,304500.0],["2018-10-29",86.3948,87.4378,83.8709,84.7626,351300.0],["2018-10-30",84.5238,86.8487,83.2021,86.3073,412100.0],["2018-10-31",87.5334,90.1688,87.2786,87.4618,313600.0],["2018-11-01",87.9394,93.1465,85.1448,88.5844,527900.0],["2018-11-02",89.8503,91.7452,88.0111,88.5286,287200.0],["2018-11-05",88.1226,88.5366,85.5588,88.2261,335400.0],["2018-11-06",88.1544,90.4077,88.035,90.2643,449200.0],["2018-11-07",90.4793,93.9348,90.1051,92.7086,368000.0],["2018-11-08",92.629,94.7389,91.8567,94.5001,471000.0],["2018-11-09",93.879,93.879,90.5669,91.9522,280300.0],["2018-11-12",92.0159,92.5335,89.8344,90.9331,371000.0],["2018-11-13",91.3073,92.0159,89.5557,90.6146,308000.0],["2018-11-14",88.7277,89.3805,80.8693,83.4887,977600.0],["2018-11-15",83.3454,85.3677,82.8996,85.2085,697600.0],["2018-11-16",84.1097,84.7865,80.1527,80.3836,7731300.0],["2018-11-19",80.0173,80.3278,76.1797,79.4918,1041400.0],["2018-11-20",78.2736,79.7307,76.2911,76.8405,609100.0],["2018-11-21",77.2705,79.1973,76.6654,78.1622,350700.0],["2018-11-23",77.6208,78.4886,76.8644,77.1908,131500.0],["2018-11-26",78.2737,78.5205,77.0555,78.2259,364800.0],["2018-11-27",77.987,77.987,76.1399,77.2307,402600.0],["2018-11-28",77.7561,79.2211,77.2306,78.9743,410600.0],["2018-11-29",78.6956,79.3087,78.1542,78.2816,279000.0],["2018-11-30",78.2816,80.1447,78.1463,79.6511,335300.0],["2018-12-03",80.4473,82.3103,80.0253,82.0795,413600.0],["2018-12-04",81.6097,82.2467,77.8278,78.0746,409900.0],["2018-12-06",76.9042,77.7163,74.6669,77.0873,470900.0],["2018-12-07",77.1988,77.7084,74.4042,75.0332,334100.0],["2018-12-10",75.1844,76.729,74.7465,76.1239,328100.0],["2018-12-11",77.2545,77.8198,75.7816,76.6813,297200.0],["2018-12-12",77.9499,78.7318,77.2398,77.3196,266500.0],["2018-12-13",77.7584,78.0137,76.4499,77.3914,300300.0],["2018-12-14",76.6813,77.527,74.7984,75.2691,335700.0],["2018-12-17",75.0776,75.5164,72.4766,73.8729,423500.0],["2018-12-18",74.6468,75.4845,73.6255,73.8968,297200.0],["2018-12-19",74.0723,75.6202,72.7798,73.2585,458100.0],["2018-12-20",72.7718,73.2585,70.9048,71.7825,389400.0],["2018-12-21",71.7585,72.1096,70.107,70.4341,752800.0],["2018-12-24",69.9395,70.7692,69.1177,69.7879,161800.0],["2018-12-26",69.9793,73.1468,69.6123,73.083,248800.0],["2018-12-27",71.6867,73.5936,70.7612,73.5378,274600.0],["2018-12-28",73.8808,74.4234,72.7,73.091,212500.0],["2018-12-31",73.442,75.2611,73.075,74.4872,323700.0],["2019-01-02",73.6893,74.0803,71.8862,73.3861,393800.0],["2019-01-03",72.7718,73.1947,70.4261,70.7852,222700.0],["2019-01-04",71.8623,74.551,70.7613,73.8489,306300.0],["2019-01-07",73.833,73.833,71.7665,72.1096,350900.0],["2019-01-08",72.9075,74.0643,71.7665,74.0005,228100.0],["2019-01-09",74.5909,75.3329,73.7133,74.8702,357300.0],["2019-01-10",74.3994,75.8196,74.0803,75.7877,245900.0],["2019-01-11",75.6441,76.2425,75.325,75.9632,183700.0],["2019-01-14",75.4366,76.1866,74.9819,75.4366,201900.0],["2019-01-15",75.5882,77.0563,75.5882,76.1627,202000.0],["2019-01-16",76.9446,77.4792,76.2425,76.785,268700.0],["2019-01-17",76.5137,79.4418,76.5137,78.8834,354600.0],["2019-01-18",79.4259,80.8381,78.8115,80.3354,395800.0],["2019-01-22",80.1838,81.5482,79.5057,79.9684,283000.0],["2019-01-23",80.4471,81.979,80.2158,81.971,468100.0],["2019-01-24",81.8035,82.1306,80.5429,81.5561,250000.0],["2019-01-25",82.4577,84.2768,81.979,83.9417,252200.0],["2019-01-28",83.1678,83.3832,82.2822,82.7689,178700.0],["2019-01-29",83.0721,83.1199,82.4497,82.6572,299700.0],["2019-01-30",83.479,84.4763,82.6652,84.1013,237300.0],["2019-01-31",84.4922,85.4656,84.0215,85.1145,257300.0],["2019-02-01",84.963,85.6332,84.3486,85.3779,254600.0],["2019-02-04",85.8406,85.8566,84.8513,85.8247,216200.0],["2019-02-05",86.0161,87.3884,85.8964,87.3804,296000.0],["2019-02-06",87.0214,87.7873,85.8565,87.5161,240100.0],["2019-02-07",86.6225,87.9469,86.2156,86.9097,290600.0],["2019-02-08",86.1996,88.7687,86.1757,88.4815,313600.0],["2019-02-11",97.7764,105.3161,97.2897,105.2921,1109300.0],["2019-02-12",105.3959,105.715,97.7844,99.1886,977800.0],["2019-02-13",99.1727,99.6514,97.1541,97.545,605100.0],["2019-02-14",97.1381,100.904,97.1301,99.8109,622000.0],["2019-02-15",100.6247,103.6167,100.3375,103.505,677900.0],["2019-02-19",103.4491,104.6778,102.8826,103.513,572100.0],["2019-02-20",103.3933,103.3933,100.7444,102.1486,489000.0],["2019-02-21",102.0369,103.4332,101.4545,103.0582,371300.0],["2019-02-22",103.2656,104.5182,103.0821,104.0395,349900.0],["2019-02-25",104.4065,104.4464,101.6141,102.1566,646800.0],["2019-02-26",102.1008,102.2444,100.1779,100.6168,366000.0],["2019-02-27",100.3375,100.88,99.8109,100.5689,266600.0],["2019-02-28",100.8322,101.9891,100.5609,100.7444,317000.0],["2019-03-01",101.7178,102.7311,100.9598,101.9571,304800.0],["2019-03-04",102.1646,102.5396,99.3163,99.8588,312100.0],["2019-03-05",99.8828,100.2817,99.045,99.412,222200.0],["2019-03-06",99.5157,99.6354,97.202,97.4413,225100.0],["2019-03-07",97.4413,97.936,96.6195,97.7764,194800.0],["2019-03-08",97.0982,97.2817,95.2871,97.0025,266000.0],["2019-03-11",97.1381,98.686,96.8828,98.6301,232200.0],["2019-03-12",98.5982,99.5477,97.6488,98.7418,225800.0],["2019-03-13",99.3337,100.1334,98.6538,98.7978,296600.0],["2019-03-14",98.9737,99.8055,97.862,99.6216,278600.0],["2019-03-15",99.7895,100.6133,98.2939,98.4699,564600.0],["2019-03-18",98.4059,99.7815,98.3099,99.5416,385400.0],["2019-03-19",99.9735,100.9172,98.7978,99.6616,364600.0],["2019-03-20",99.6776,100.1254,97.854,98.9818,235200.0],["2019-03-21",98.6378,102.0929,98.6378,101.5491,284400.0],["2019-03-22",101.1172,101.2212,96.2785,96.3744,289400.0],["2019-03-25",96.4224,97.4382,94.6789,96.2385,468400.0],["2019-03-26",97.1342,98.7898,96.5744,98.07,201800.0],["2019-03-27",97.7981,98.7178,96.3025,97.3342,260400.0],["2019-03-28",97.8061,98.5499,96.6224,97.5181,427200.0],["2019-03-29",98.4379,99.3497,97.4222,98.9018,402600.0],["2019-04-01",99.7735,100.8453,99.3017,100.7173,272100.0],["2019-04-02",100.9332,101.2851,99.6136,100.9972,327000.0],["2019-04-03",101.925,103.7885,101.6611,103.6285,419400.0],["2019-04-04",103.8365,103.9724,101.3011,102.9487,489600.0],["2019-04-05",103.4446,104.3323,102.2529,102.7008,299600.0],["2019-04-08",102.2129,102.3009,100.7653,102.2449,191600.0],["2019-04-09",101.677,102.5888,100.4294,101.2931,262400.0],["2019-04-10",101.5731,102.9647,101.1332,102.4288,190000.0],["2019-04-11",102.9007,103.9325,102.3329,103.6685,226500.0],["2019-04-12",104.3003,104.3003,102.5088,103.4845,270300.0],["2019-04-15",103.6765,103.8765,102.4048,103.0607,201800.0],["2019-04-16",103.9724,103.9724,102.3729,102.8607,241100.0],["2019-04-17",103.5165,103.5165,98.9338,99.8695,280900.0],["2019-04-18",99.5256,99.9895,96.6064,96.8223,618000.0],["2019-04-22",96.5584,98.142,96.2625,97.6781,310800.0],["2019-04-23",97.7581,99.4616,97.4382,98.7338,377900.0],["2019-04-24",98.6618,99.3816,98.2619,98.6618,243600.0],["2019-04-25",97.942,98.2859,95.9905,97.3022,310000.0],["2019-04-26",97.3102,98.11,96.6304,97.926,305200.0],["2019-04-29",99.8455,100.7813,89.0884,92.9913,1001200.0],["2019-04-30",95.7746,98.3179,95.0148,95.6227,856800.0],["2019-05-01",95.7026,97.2142,94.4789,94.7909,545800.0],["2019-05-02",94.5269,96.8143,94.5269,95.7986,344800.0],["2019-05-03",96.4784,97.5741,96.0305,96.9583,319800.0],["2019-05-06",95.1188,97.2462,94.6869,96.7823,252400.0],["2019-05-07",95.5267,96.7583,93.2393,93.8391,360400.0],["2019-05-08",93.9911,94.375,92.7674,93.7431,251800.0],["2019-05-09",93.2393,94.199,91.1998,93.5432,238000.0],["2019-05-10",92.9354,93.4552,90.712,93.0793,300400.0],["2019-05-13",91.0958,91.6317,89.1284,89.4323,366500.0],["2019-05-14",89.8562,90.384,89.4963,89.5762,355000.0],["2019-05-15",89.3363,91.6157,89.0724,90.8159,320100.0],["2019-05-16",90.9839,92.8954,90.9839,92.0556,246700.0],["2019-05-17",91.2798,92.3435,90.488,90.7919,223100.0],["2019-05-20",89.7442,91.6877,89.6162,90.672,214200.0],["2019-05-21",91.7517,94.207,91.6077,93.1993,349700.0],["2019-05-22",92.5275,93.6632,92.3595,92.3675,163600.0],["2019-05-23",91.2158,92.3915,90.584,91.4477,240300.0],["2019-05-24",91.9756,92.8154,90.8079,91.8717,358700.0],["2019-05-28",91.9356,93.7831,91.8396,92.0316,332000.0],["2019-05-29",91.4877,92.2955,90.1921,90.336,562300.0],["2019-05-30",90.56,92.2795,90.2001,92.1596,357600.0],["2019-05-31",91.0319,91.7357,89.4243,91.0958,337700.0],["2019-06-03",91.1518,91.7917,90.0081,90.8239,301000.0],["2019-06-04",91.7917,93.3753,90.9119,93.3193,254500.0],["2019-06-05",93.7111,95.5187,93.3672,94.199,285600.0],["2019-06-06",94.1111,95.0468,93.4552,94.8469,292000.0],["2019-06-07",95.4723,96.5066,95.3119,95.7609,171900.0],["2019-06-10",95.9934,97.4928,95.8892,96.6269,188300.0],["2019-06-11",96.3623,98.3989,95.4562,96.0095,340900.0],["2019-06-12",95.8571,96.4986,94.9751,96.0496,221100.0],["2019-06-13",96.2821,97.8056,95.9854,97.7895,202300.0],["2019-06-14",97.7815,98.2465,97.5249,97.8857,240900.0],["2019-06-17",97.9018,98.4871,97.2282,97.7975,238100.0],["2019-06-18",98.5192,99.4493,97.8937,98.3027,230000.0],["2019-06-19",98.3267,99.4893,97.549,99.2167,220700.0],["2019-06-20",100.0266,100.3393,97.4929,98.7357,324100.0],["2019-06-21",97.998,99.5214,97.0198,98.9121,663900.0],["2019-06-24",99.0564,99.0564,98.1744,98.455,288700.0],["2019-06-25",98.7116,98.9281,96.5627,96.6429,362600.0],["2019-06-26",97.0278,97.8857,96.1779,96.4425,225500.0],["2019-06-27",96.7311,97.565,96.1859,97.5169,208900.0],["2019-06-28",97.6692,98.4069,97.4046,97.9338,528100.0],["2019-07-01",99.2809,99.7219,97.998,99.6096,221800.0],["2019-07-02",99.786,101.8307,99.6417,101.1171,344500.0],["2019-07-03",101.8227,103.8112,101.7264,103.0414,181700.0],["2019-07-05",102.408,102.6565,100.9407,101.951,153000.0],["2019-07-08",101.7184,101.983,101.2534,101.5901,250000.0],["2019-07-09",101.2052,101.8146,100.7081,101.3255,207100.0],["2019-07-10",101.7505,103.0093,101.7505,102.9853,225100.0],["2019-07-11",103.0254,104.5248,102.4,103.6027,307600.0],["2019-07-12",103.8352,105.487,103.4423,105.1422,302700.0],["2019-07-15",105.4469,107.259,105.4068,106.9623,232700.0],["2019-07-16",107.0585,107.0585,105.07,105.6313,285100.0],["2019-07-17",105.2945,106.2727,104.9658,105.7034,315400.0],["2019-07-18",105.6233,108.173,105.1502,108.157,288900.0],["2019-07-19",108.173,109.7125,108.173,108.5098,475800.0],["2019-07-22",109.1833,110.4983,109.047,110.4662,291900.0],["2019-07-23",110.6506,111.669,110.2578,111.0435,339400.0],["2019-07-24",110.6988,113.8018,110.3299,113.2966,403100.0],["2019-07-25",113.016,113.5051,111.268,111.6048,479600.0],["2019-07-26",112.0618,116.1992,111.8373,115.9667,350200.0],["2019-07-29",102.7848,103.5947,86.9409,87.3098,2659200.0],["2019-07-30",86.6443,86.9329,81.9617,85.3774,1743200.0],["2019-07-31",85.3854,87.839,85.1529,85.2731,949300.0],["2019-08-01",85.4335,86.7164,84.0143,84.5515,684800.0],["2019-08-02",84.1827,84.1827,80.9514,82.2744,496000.0],["2019-08-05",80.7269,80.7269,77.3993,78.3856,516600.0],["2019-08-06",78.8265,79.9731,76.8621,77.5837,612300.0],["2019-08-07",76.7418,77.6078,75.8919,76.9984,617300.0],["2019-08-08",77.3913,78.3936,77.0465,77.8884,472700.0],["2019-08-09",77.4715,77.4715,75.9561,76.0924,410500.0],["2019-08-12",75.3306,75.5552,74.0798,75.034,327300.0],["2019-08-13",74.6571,77.6078,74.1119,76.6697,381800.0],["2019-08-14",75.3387,75.6915,72.0993,72.396,419800.0],["2019-08-15",72.7568,73.0615,71.5461,72.2196,352600.0],["2019-08-16",72.6045,75.0981,72.6045,74.8977,473400.0],["2019-08-19",76.1004,77.2229,75.94,76.6215,592100.0],["2019-08-20",76.4612,76.7499,75.7877,76.1966,382900.0],["2019-08-21",77.3512,79.1794,76.9343,78.2653,573100.0],["2019-08-22",78.3936,78.3936,76.381,76.8381,338900.0],["2019-08-23",77.1267,77.4234,74.593,75.2906,456100.0],["2019-08-26",76.5173,78.0488,75.8197,76.9984,502300.0],["2019-08-27",77.6238,78.129,75.7556,75.8518,511500.0],["2019-08-28",75.4429,77.2149,74.9699,76.8541,552000.0],["2019-08-29",77.696,79.1233,77.231,78.7304,550100.0],["2019-08-30",79.8449,81.3363,79.1794,79.4279,546700.0],["2019-09-03",78.6902,80.2939,77.4154,78.0568,459800.0],["2019-09-04",79.0992,80.0293,77.9365,78.6101,365300.0],["2019-09-05",79.8208,81.8735,79.3718,81.1117,411200.0],["2019-09-06",80.9107,81.7953,80.597,80.8866,374400.0],["2019-09-09",81.0072,81.1037,79.2862,80.1386,513900.0],["2019-09-10",79.8733,81.5058,77.9271,80.8383,434800.0],["2019-09-11",81.3208,82.9373,80.1869,82.2939,486800.0],["2019-09-12",82.5432,83.838,81.4415,82.1572,592500.0],["2019-09-13",82.7603,83.3394,82.2698,82.5513,364700.0],["2019-09-16",81.8114,82.9775,81.5942,81.6264,313500.0],["2019-09-17",81.2887,81.7068,80.3799,80.9268,347300.0],["2019-09-18",80.6694,80.6775,79.2782,80.5086,428400.0],["2019-09-19",80.4041,81.5782,79.5677,79.6964,289300.0],["2019-09-20",79.9215,81.1198,79.7204,79.9939,517900.0],["2019-09-23",79.4229,80.1467,78.7313,79.3264,311100.0],["2019-09-24",79.7044,80.2432,77.147,77.7743,341500.0],["2019-09-25",78.0719,80.2432,77.726,79.7607,348900.0],["2019-09-26",79.7366,80.5971,78.7635,79.9376,200200.0],["2019-09-27",80.4603,80.6935,78.2488,78.8519,305300.0],["2019-09-30",79.3827,80.1467,78.86,79.3103,309600.0],["2019-10-01",79.8974,80.388,77.0827,77.5411,475900.0],["2019-10-02",76.5921,78.1684,76.1579,77.8869,768000.0],["2019-10-03",77.5813,77.9512,75.8523,77.5411,460400.0],["2019-10-04",78.0638,79.6963,77.9753,79.5596,372700.0],["2019-10-07",79.1575,79.9939,78.0477,79.6802,434900.0],["2019-10-08",78.5785,80.4603,78.3533,79.1816,521500.0],["2019-10-09",80.0341,80.2352,78.0879,79.0851,311000.0],["2019-10-10",79.2138,80.2673,78.4981,79.0449,224000.0],["2019-10-11",80.4282,82.3341,79.6883,81.16,401500.0],["2019-10-14",80.7901,81.3047,80.3075,80.8946,246000.0],["2019-10-15",81.3852,82.6317,81.1519,82.1089,309200.0],["2019-10-16",81.5379,82.897,80.8303,82.4065,364700.0],["2019-10-17",83.1866,84.1275,82.7845,83.8058,384600.0],["2019-10-18",83.3555,84.0632,82.688,82.9212,279400.0],["2019-10-21",83.6369,84.3687,83.2348,83.9425,343700.0],["2019-10-22",83.7817,84.3125,83.066,83.1464,358200.0],["2019-10-23",83.0338,84.8834,82.8971,84.6502,260900.0],["2019-10-24",85.2453,86.1782,84.5618,85.9691,330300.0],["2019-10-25",85.7359,85.7359,82.9212,83.4841,445900.0],["2019-10-28",83.7817,84.4894,82.7041,83.0338,467800.0],["2019-10-29",82.7764,84.1677,82.7764,83.7093,331300.0],["2019-10-30",83.9023,84.8593,82.7845,84.8191,314800.0],["2019-10-31",84.6261,85.1167,84.3044,84.9478,379100.0],["2019-11-01",85.567,86.6044,84.8754,86.5883,603100.0],["2019-11-04",60.0336,60.2347,53.9297,57.4039,4802300.0],["2019-11-05",58.4333,59.0123,56.4951,56.9696,2122200.0],["2019-11-06",56.9455,57.4923,54.565,54.8867,1719200.0],["2019-11-07",55.0878,55.707,54.1227,55.5301,1074900.0],["2019-11-08",56.4147,56.5836,55.0878,55.3934,926700.0],["2019-11-11",55.0395,57.5969,54.6937,57.4441,777000.0],["2019-11-12",57.2109,57.2913,55.3451,56.2378,691200.0],["2019-11-13",56.0448,56.5595,56.0046,56.4147,858600.0],["2019-11-14",56.5755,57.8703,56.286,57.5567,739600.0],["2019-11-15",57.7336,58.7147,57.2028,58.6263,625600.0],["2019-11-18",58.385,58.9801,58.192,58.6504,473300.0],["2019-11-19",58.9801,58.9801,57.7095,58.2081,495600.0],["2019-11-20",57.9025,59.4546,57.7979,59.3661,604500.0],["2019-11-21",59.4385,59.728,58.6826,59.2696,680000.0],["2019-11-22",59.7119,60.0416,59.0203,59.4707,452200.0],["2019-11-25",59.9693,60.8378,59.5913,60.3392,469200.0],["2019-11-26",60.2508,61.7627,60.1623,61.5777,582600.0],["2019-11-27",61.5214,63.0494,61.3043,62.792,672600.0],["2019-11-29",62.7036,63.0413,62.4543,62.5427,308100.0],["2019-12-02",62.7036,63.4193,61.7144,62.8242,954400.0],["2019-12-03",61.7627,62.4945,61.5294,61.8753,697900.0],["2019-12-04",62.4141,63.3309,62.1728,62.2854,800300.0],["2019-12-05",62.576,63.1735,61.8737,63.125,555900.0],["2019-12-06",63.6821,64.0534,63.3349,63.8839,649500.0],["2019-12-09",63.7951,63.7951,62.9797,63.4802,698800.0],["2019-12-10",63.6256,64.4248,62.8102,64.118,591400.0],["2019-12-11",64.1826,65.1352,63.6417,65.0061,508100.0],["2019-12-12",65.0303,66.4512,64.6589,66.3462,760000.0],["2019-12-13",66.2009,67.6137,65.9022,67.1455,875700.0],["2019-12-16",67.6945,68.2354,67.307,68.0255,595800.0],["2019-12-17",68.1143,68.2838,67.3231,68.187,676900.0],["2019-12-18",68.187,68.8813,67.6461,68.7037,614700.0],["2019-12-19",68.6713,69.5917,67.7752,69.5836,605000.0],["2019-12-20",69.8339,71.0772,69.0427,70.8027,1709600.0],["2019-12-23",71.1579,71.3113,69.85,71.053,362700.0],["2019-12-24",71.1579,71.1579,70.3748,70.4717,150500.0],["2019-12-26",70.9238,71.1014,70.4313,70.73,338400.0],["2019-12-27",70.9076,70.9238,69.5433,69.7855,333500.0],["2019-12-30",69.9711,70.1488,68.9378,69.519,311000.0],["2019-12-31",69.398,70.0438,69.2203,69.4625,336400.0],["2020-01-02",70.0599,70.3425,69.18,70.3344,455900.0],["2020-01-03",69.1234,70.0842,69.0346,69.8258,314300.0],["2020-01-06",69.8581,71.0449,69.4948,70.9157,574500.0],["2020-01-07",70.8431,70.8431,69.9146,69.9308,313200.0],["2020-01-08",69.9469,70.9076,69.5836,70.3587,393000.0],["2020-01-09",71.1337,72.046,70.8431,71.5535,402800.0],["2020-01-10",71.7069,72.4416,70.8915,72.2397,651100.0],["2020-01-13",72.1913,73.0794,71.9087,72.7322,665200.0],["2020-01-14",72.7483,73.9513,72.7241,73.3135,338900.0],["2020-01-15",73.3215,74.912,73.2731,74.2661,443200.0],["2020-01-16",74.7102,75.8889,74.6537,75.7113,392000.0],["2020-01-17",75.8889,76.2441,74.9685,75.2269,316000.0],["2020-01-21",74.8474,75.2349,74.2096,75.0089,201300.0],["2020-01-22",75.4852,76.0019,74.799,74.8151,427700.0],["2020-01-23",74.6052,74.912,73.6203,74.8393,340900.0],["2020-01-24",75.0492,75.0735,73.3619,74.1208,206900.0],["2020-01-27",72.8291,73.7979,72.1752,73.0632,261200.0],["2020-01-28",73.4023,74.1047,72.8937,73.5476,394800.0],["2020-01-29",73.9351,73.9351,72.0298,72.0863,293600.0],["2020-01-30",71.6988,72.2559,70.7785,72.1186,317200.0],["2020-01-31",72.046,72.1348,70.4798,70.5363,376400.0],["2020-02-03",70.7946,72.1752,70.5282,71.828,446000.0],["2020-02-04",73.1682,73.5153,72.7403,72.821,320100.0],["2020-02-05",73.9674,74.0239,72.5627,73.3216,297000.0],["2020-02-06",73.701,73.701,71.8603,72.0056,508500.0],["2020-02-07",71.8522,72.1106,70.0842,70.3102,387700.0],["2020-02-10",70.0357,70.4555,69.075,69.7935,447900.0],["2020-02-11",70.2053,72.3689,69.85,71.9168,630500.0],["2020-02-12",56.513,58.0227,53.1949,57.837,3791200.0],["2020-02-13",57.2799,59.6212,56.6906,58.9592,1450000.0],["2020-02-14",59.4194,61.0663,58.7977,59.3467,844200.0],["2020-02-18",59.0076,59.6616,57.8451,58.4506,713400.0],["2020-02-19",58.499,58.9188,57.6271,57.8935,687100.0],["2020-02-20",58.2568,59.3467,57.6029,58.7089,911900.0],["2020-02-21",58.6605,58.9108,57.8451,58.0792,832300.0],["2020-02-24",56.4645,58.0469,55.7944,57.5221,499500.0],["2020-02-25",57.5544,57.8451,55.7702,55.9721,865600.0],["2020-02-26",56.2224,56.7471,54.6561,54.7934,600400.0],["2020-02-27",53.9215,55.3343,53.0011,53.9215,1075800.0],["2020-02-28",52.4763,54.64,52.4763,54.309,767900.0],["2020-03-02",54.6804,56.077,53.211,56.0367,734800.0],["2020-03-03",55.9398,56.6825,53.0092,53.211,559300.0],["2020-03-04",54.1613,55.0792,53.276,54.7787,1109500.0],["2020-03-05",53.6984,53.9745,51.7977,52.1957,655700.0],["2020-03-06",50.6118,52.8049,50.5631,52.6181,521700.0],["2020-03-09",49.369,51.9276,49.1091,50.0513,458200.0],["2020-03-10",51.6758,52.6343,48.9304,50.5387,1103400.0],["2020-03-11",49.3772,49.8239,45.4864,46.3962,502100.0],["2020-03-12",43.6182,43.6182,39.7681,40.8241,662400.0],["2020-03-13",42.5623,43.5776,39.0696,41.7825,1316500.0],["2020-03-16",38.0868,39.0858,32.7584,33.2538,757300.0],["2020-03-17",33.7087,33.7249,28.4371,30.7521,1156600.0],["2020-03-18",29.0057,30.0292,18.3489,21.2081,1340700.0],["2020-03-19",21.1431,27.4949,20.412,26.5283,914300.0],["2020-03-20",26.8451,28.6158,24.7333,25.1394,1087600.0],["2020-03-23",25.0582,25.7405,23.0925,24.319,940500.0],["2020-03-24",25.1313,29.2738,24.8713,28.6077,923000.0],["2020-03-25",28.6077,29.29,27.2594,28.3153,901800.0],["2020-03-26",28.7945,32.7015,28.0879,31.9217,693900.0],["2020-03-27",30.3622,32.7746,29.2494,31.4994,545100.0],["2020-03-30",31.3938,32.003,29.1276,30.5084,775100.0],["2020-03-31",30.5003,31.0689,29.5987,30.2972,515200.0],["2020-04-01",28.7783,28.8352,27.1863,27.7142,848400.0],["2020-04-02",27.5843,29.2413,27.5112,29.0626,721700.0],["2020-04-03",28.8677,29.2332,25.0825,25.2044,703700.0],["2020-04-06",26.2765,28.0391,26.0491,27.4299,952300.0],["2020-04-07",29.087,30.5165,29.0545,29.6474,980800.0],["2020-04-08",30.5896,32.7502,29.7774,32.3766,687600.0],["2020-04-09",34.2854,34.9108,32.3441,33.1076,576300.0],["2020-04-13",32.8558,32.8558,31.5643,32.2304,410200.0],["2020-04-14",33.0751,34.0255,32.8558,33.7574,412300.0],["2020-04-15",32.3116,32.6446,31.4912,32.2791,438900.0],["2020-04-16",32.2873,32.734,31.4831,32.0923,459600.0],["2020-04-17",33.4163,35.0733,33.2457,33.3026,689100.0],["2020-04-20",32.2223,33.5787,32.0598,32.8802,317000.0],["2020-04-21",31.7755,32.669,31.5075,32.2466,273300.0],["2020-04-22",33.0995,33.5787,32.7746,33.0914,314200.0],["2020-04-23",32.6934,34.2691,32.6934,32.8315,422300.0],["2020-04-24",32.9777,33.3026,32.3116,32.799,563000.0],["2020-04-27",33.1158,35.6013,33.1158,35.0083,549700.0],["2020-04-28",36.3567,36.779,35.4307,36.4541,336800.0],["2020-04-29",37.8999,41.8394,37.8999,41.149,661400.0],["2020-04-30",40.1418,40.2392,37.8837,38.7528,646000.0],["2020-05-01",37.705,38.4685,37.039,38.2411,619000.0],["2020-05-04",37.4532,40.0768,37.4532,39.9712,610100.0],["2020-05-05",42.676,46.8998,42.3511,43.0497,1188900.0],["2020-05-06",42.676,43.3177,40.816,41.2221,1114600.0],["2020-05-07",41.9612,43.7726,41.9612,43.1553,654000.0],["2020-05-08",43.9025,44.4061,42.7004,44.1218,487400.0],["2020-05-11",43.1553,43.1553,41.3277,42.1968,554400.0],["2020-05-12",42.473,42.473,37.835,37.9649,664000.0],["2020-05-13",37.5751,38.2655,36.2429,37.3151,515500.0],["2020-05-14",36.2592,36.3892,32.5553,35.5525,664300.0],["2020-05-15",35.4794,36.6816,35.1951,36.3892,302700.0],["2020-05-18",38.7691,40.3205,38.5741,39.9225,521500.0],["2020-05-19",39.557,40.0524,37.6644,37.6806,364900.0],["2020-05-20",38.6147,39.825,38.0868,38.964,334300.0],["2020-05-21",38.9153,40.418,38.7285,39.362,330700.0],["2020-05-22",39.8088,40.6129,39.0452,40.2799,330500.0],["2020-05-26",42.4161,42.9278,41.5957,42.1237,421000.0],["2020-05-27",43.4071,44.7635,42.7816,44.5199,335000.0],["2020-05-28",44.861,44.9179,41.8475,42.1887,485000.0],["2020-05-29",41.5957,42.4973,40.9947,42.1075,301300.0],["2020-06-01",42.3349,43.8619,42.1399,43.3502,280300.0],["2020-06-02",44.1056,44.926,43.9107,44.6742,261500.0],["2020-06-03",45.5839,46.8917,45.5189,46.7617,529600.0],["2020-06-04",46.2906,47.4846,45.259,46.4774,538000.0],["2020-06-05",48.6287,52.3995,48.0561,51.328,769600.0],["2020-06-08",52.3668,52.7594,50.5427,51.0826,428400.0],["2020-06-09",49.9374,50.8127,48.4733,49.5693,390700.0],["2020-06-10",49.2831,49.2831,46.6246,47.5408,432400.0],["2020-06-11",44.8251,45.0623,42.6411,42.8947,709000.0],["2020-06-12",44.9232,46.0357,43.23,46.003,450500.0],["2020-06-15",43.9989,47.9334,43.4591,47.5571,601000.0],["2020-06-16",49.9293,50.0274,47.778,49.7166,673400.0],["2020-06-17",49.962,49.962,48.6368,49.0786,502800.0],["2020-06-18",48.3178,50.3791,48.3178,49.9211,522700.0],["2020-06-19",50.4691,51.4425,49.463,51.328,1677900.0],["2020-06-22",50.9108,51.7533,49.9374,51.5243,487600.0],["2020-06-23",52.4486,53.4793,51.7942,52.8903,541700.0],["2020-06-24",51.9006,51.9578,49.5693,50.3055,670400.0],["2020-06-25",50.0765,51.9415,49.9211,51.8515,540400.0],["2020-06-26",51.4916,52.2196,49.5039,49.553,1140100.0],["2020-06-29",50.5182,52.0069,49.9538,51.5652,434700.0],["2020-06-30",51.1726,53.193,50.9108,52.9476,354200.0],["2020-07-01",53.1357,53.5774,52.1623,52.375,342200.0],["2020-07-02",53.512,54.1582,52.5713,52.5959,404200.0],["2020-07-06",53.9292,53.9292,52.146,52.5304,241700.0],["2020-07-07",51.8515,52.1869,50.3546,50.4364,333100.0],["2020-07-08",50.4119,51.1726,49.5693,51.1562,294400.0],["2020-07-09",50.8781,51.3934,49.3567,49.872,312800.0],["2020-07-10",50.0847,51.4343,49.9865,51.3771,228100.0],["2020-07-13",51.9578,52.923,50.8454,50.8945,185600.0],["2020-07-14",50.6491,51.6552,49.9456,51.5897,246500.0],["2020-07-15",53.2666,54.7553,52.7595,54.3545,270700.0],["2020-07-16",53.9782,54.7308,53.4547,54.33,202700.0],["2020-07-17",54.3545,55.1643,53.7901,54.8044,240600.0],["2020-07-20",54.2809,54.8698,53.8065,54.6735,158600.0],["2020-07-21",55.107,56.105,54.9189,55.2297,173300.0],["2020-07-22",54.9107,55.5897,54.3791,54.8617,175400.0],["2020-07-23",54.4854,55.9577,54.4854,55.0007,179800.0],["2020-07-24",55.0171,55.0171,53.2421,53.332,171300.0],["2020-07-27",53.2175,54.0682,52.6204,54.0437,233800.0],["2020-07-28",54.0764,56.2768,54.0764,55.197,356700.0],["2020-07-29",55.2543,56.5303,54.8289,56.4485,252400.0],["2020-07-30",55.3524,56.0641,53.8064,55.8514,166900.0],["2020-07-31",55.3524,55.3852,53.3402,54.6899,218900.0],["2020-08-03",55.1234,56.1459,54.2645,55.6387,289300.0],["2020-08-04",59.0906,60.5957,56.6121,56.8002,495600.0],["2020-08-05",57.7655,58.0681,55.835,56.8902,309600.0],["2020-08-06",56.6367,57.3728,55.6469,55.925,287200.0],["2020-08-07",56.2604,57.1356,55.8923,57.1029,209900.0],["2020-08-10",57.152,58.0108,56.2031,56.3667,188000.0],["2020-08-11",57.1029,58.0845,56.4812,56.8248,274300.0],["2020-08-12",57.8145,58.3462,57.3565,57.88,163900.0],["2020-08-13",57.7491,58.6734,57.1356,57.9291,196300.0],["2020-08-14",56.9475,57.7491,56.653,57.2011,191800.0],["2020-08-17",57.2583,58.0926,57.1929,57.4055,206300.0],["2020-08-18",57.4219,57.6182,56.5303,56.7921,160600.0],["2020-08-19",57.1765,57.6019,56.3504,56.3994,124800.0],["2020-08-20",55.7451,57.8391,55.6387,57.1683,346500.0],["2020-08-21",56.5221,57.2747,55.8759,56.972,235200.0],["2020-08-24",57.2583,57.8882,56.5712,56.9802,221000.0],["2020-08-25",57.3074,57.5364,55.6469,56.0559,234800.0],["2020-08-26",56.1377,56.1949,54.9026,55.516,293900.0],["2020-08-27",56.2031,56.8984,55.7451,56.1213,211100.0],["2020-08-28",56.6694,57.0293,55.9823,56.8002,181400.0],["2020-08-31",56.4894,56.4894,55.0907,55.107,217900.0],["2020-09-01",55.2134,56.4076,54.7308,55.835,230200.0],["2020-09-02",55.9986,57.1929,55.2052,56.9066,264000.0],["2020-09-03",56.8984,57.0456,53.4629,53.7083,307600.0],["2020-09-04",54.4772,54.7308,51.8842,52.555,275700.0],["2020-09-08",51.5488,52.4895,50.3382,51.2135,205400.0],["2020-09-09",51.5488,51.8433,50.7963,51.1562,247000.0],["2020-09-10",52.3088,52.6957,51.4855,51.7654,344200.0],["2020-09-11",51.8889,52.3005,51.362,51.7901,260300.0],["2020-09-14",52.5393,54.762,52.4487,54.6056,345500.0],["2020-09-15",54.9596,56.1204,54.6715,55.6017,540000.0],["2020-09-16",55.824,57.7504,55.5112,56.9024,637100.0],["2020-09-17",56.1121,56.7131,55.0419,56.6884,401000.0],["2020-09-18",56.8037,57.5281,55.6593,55.9146,887800.0],["2020-09-21",53.9223,54.3257,52.5228,53.3296,418500.0],["2020-09-22",53.6589,54.3339,52.7204,53.7165,256600.0],["2020-09-23",53.593,54.3998,51.6996,51.8148,267800.0],["2020-09-24",51.8642,53.3213,51.2797,52.5969,221300.0],["2020-09-25",51.9959,53.5766,51.9959,53.4037,173600.0],["2020-09-28",54.2928,54.9843,53.8976,54.3092,223500.0],["2020-09-29",54.2351,54.2516,53.0497,53.7165,126200.0],["2020-09-30",54.194,54.8773,53.5519,53.9141,238000.0],["2020-10-01",54.1693,55.0337,53.7165,54.515,167800.0],["2020-10-02",53.4942,55.8487,53.1238,55.6017,192700.0],["2020-10-05",56.0627,56.5896,55.363,56.2932,127000.0],["2020-10-06",56.9354,58.1867,56.392,56.4332,180200.0],["2020-10-07",57.1741,58.8453,56.9189,58.5242,193600.0],["2020-10-08",58.5324,60.039,58.2443,59.932,208200.0],["2020-10-09",60.7717,60.7717,58.8947,59.4627,142700.0],["2020-10-12",59.5286,60.1872,59.3969,59.9731,115600.0],["2020-10-13",59.1417,59.9238,58.6889,59.6356,137800.0],["2020-10-14",60.5,62.0148,59.9896,60.039,236700.0],["2020-10-15",58.9441,61.7431,58.6395,61.7266,188700.0],["2020-10-16",61.6114,61.8337,60.5988,60.64,214500.0],["2020-10-19",60.714,61.7431,60.2942,60.4424,149300.0],["2020-10-20",61.2245,61.9818,60.6894,61.0269,174000.0],["2020-10-21",61.0187,61.8419,60.6729,61.4138,156100.0],["2020-10-22",61.7513,63.2249,61.0927,63.1508,257000.0],["2020-10-23",63.4884,63.7436,61.4221,63.2167,163200.0],["2020-10-26",62.1959,62.4511,61.5537,62.0971,187500.0],["2020-10-27",61.8172,63.5378,61.8172,62.9039,391000.0],["2020-10-28",61.2409,63.7024,61.2409,62.8545,321500.0],["2020-10-29",62.5746,64.6244,61.7431,64.0729,391900.0],["2020-10-30",63.6036,64.4516,62.6569,63.0438,372300.0],["2020-11-02",64.5421,69.498,64.5421,68.222,723900.0],["2020-11-03",67.2917,70.7988,65.2089,69.9591,614600.0],["2020-11-04",69.1523,72.0007,69.1523,71.3092,287800.0],["2020-11-05",71.9925,73.6307,71.8937,72.5193,331700.0],["2020-11-06",72.6181,73.3508,70.8235,71.5644,453700.0],["2020-11-09",75.697,78.85,75.59,75.8287,590500.0],["2020-11-10",76.5285,77.0225,75.3924,75.9358,378900.0],["2020-11-11",76.4297,76.5203,74.1247,74.9644,289900.0],["2020-11-12",74.2811,74.7586,72.0666,73.038,180500.0],["2020-11-13",73.4084,74.4539,72.4699,72.9803,246300.0],["2020-11-16",74.4951,74.8985,71.0457,72.0748,442100.0],["2020-11-17",71.1775,72.3794,69.9755,71.4903,310000.0],["2020-11-18",71.4573,72.3382,70.4777,70.5271,163100.0],["2020-11-19",70.5518,73.9847,69.7532,73.3179,301500.0],["2020-11-20",72.9392,72.9968,71.3503,71.8443,215800.0],["2020-11-23",72.4699,73.1862,71.9101,72.0089,253300.0],["2020-11-24",73.2109,74.0423,72.0089,73.005,249500.0],["2020-11-25",72.4535,73.3426,72.0748,72.9639,133800.0],["2020-11-27",72.9474,73.5731,71.8196,72.8322,109500.0],["2020-11-30",72.3382,72.7169,70.2637,70.3871,312200.0],["2020-12-01",71.622,72.6263,71.375,71.9595,212100.0],["2020-12-02",71.5067,71.9925,70.9305,71.5479,133900.0],["2020-12-03",71.3503,73.1532,70.7576,72.2806,319200.0],["2020-12-04",72.7851,73.6286,72.2475,73.0001,218800.0],["2020-12-07",72.9008,72.9008,71.9746,72.2227,169200.0],["2020-12-08",71.5363,72.7768,71.2468,72.4708,367400.0],["2020-12-09",73.0166,73.0166,71.5611,71.9581,372200.0],["2020-12-10",71.6686,72.0077,70.4198,70.6597,207000.0],["2020-12-11",70.1056,71.6024,69.9236,71.4867,302600.0],["2020-12-14",71.9746,72.6031,69.6673,69.6673,275200.0],["2020-12-15",70.2792,72.5287,69.138,71.9829,250800.0],["2020-12-16",72.6031,72.7685,70.9325,71.7182,312800.0],["2020-12-17",72.0408,72.0408,70.8251,71.8257,234200.0],["2020-12-18",72.1317,73.4715,71.834,72.0738,758300.0],["2020-12-21",70.7093,72.049,68.526,71.6851,267300.0],["2020-12-22",71.6107,71.7017,70.4198,70.6266,150700.0],["2020-12-23",70.8499,71.2882,70.2875,70.395,122800.0],["2020-12-24",71.0484,71.0484,69.3116,70.2462,71400.0],["2020-12-28",70.9905,70.9905,69.3034,69.6507,127000.0],["2020-12-29",69.2703,69.4688,65.9622,66.4833,405800.0],["2020-12-30",66.599,68.0546,66.599,67.2855,238800.0],["2020-12-31",67.1945,67.8065,66.5742,67.3351,215000.0],["2021-01-04",68.1456,68.3192,65.0608,65.3503,237200.0],["2021-01-05",65.2014,67.0787,65.2014,66.4585,175900.0],["2021-01-06",67.517,69.9319,67.1614,69.4605,266200.0],["2021-01-07",68.9643,70.4612,68.9229,70.2627,125900.0],["2021-01-08",70.8912,71.5363,69.5432,70.18,142900.0],["2021-01-11",69.2124,70.6762,69.2124,69.8161,107900.0],["2021-01-12",69.8657,71.7678,69.8657,71.6934,130000.0],["2021-01-13",71.6107,71.6107,69.5432,70.0146,161300.0],["2021-01-14",70.6845,71.2799,69.8988,70.089,124700.0],["2021-01-15",69.4688,70.7506,69.3613,70.2131,166400.0],["2021-01-19",70.5273,70.9325,68.6169,70.2958,236000.0],["2021-01-20",70.2958,71.9415,70.2958,71.7265,160700.0],["2021-01-21",71.8588,71.8588,68.832,68.9229,122800.0],["2021-01-22",67.9884,69.9319,67.393,69.7169,163400.0],["2021-01-25",69.3613,70.0559,68.3192,69.0056,106500.0],["2021-01-26",69.7499,69.8326,68.0298,68.1621,159800.0],["2021-01-27",66.5494,67.0043,64.5894,65.4247,255200.0],["2021-01-28",66.3509,68.0959,66.3509,66.8554,126700.0],["2021-01-29",66.8223,66.8223,64.7713,64.9119,208800.0],["2021-02-01",65.6149,66.3675,64.8706,66.1194,222700.0],["2021-02-02",67.2441,67.393,65.8713,66.5081,117400.0],["2021-02-03",66.293,66.7066,65.1683,66.5908,155300.0],["2021-02-04",66.5246,69.2372,66.5246,69.0801,138700.0],["2021-02-05",69.8905,70.0394,68.1125,68.865,96300.0],["2021-02-08",69.3364,72.14,69.1628,72.0986,159900.0],["2021-02-09",72.0573,72.3054,70.4695,72.2971,116300.0],["2021-02-10",72.9918,74.2737,72.1896,73.761,207700.0],["2021-02-11",73.9925,75.9112,72.9505,73.8602,423400.0],["2021-02-12",72.4708,72.4708,66.3096,66.8968,568300.0],["2021-02-16",66.7231,67.6659,64.4736,64.515,331100.0],["2021-02-17",64.0601,64.4405,62.2242,64.0105,323700.0],["2021-02-18",63.5391,65.1931,62.9271,64.4984,142900.0],["2021-02-19",64.5811,66.3675,64.5811,65.4743,188000.0],["2021-02-22",65.0029,67.4095,64.7962,67.3516,269800.0],["2021-02-23",66.7975,69.8492,66.5742,69.5928,282300.0],["2021-02-24",69.262,72.3633,69.138,72.0656,219000.0],["2021-02-25",71.6851,73.6948,71.4949,72.0821,371600.0],["2021-02-26",72.3633,74.9436,71.9994,73.3557,329700.0],["2021-03-01",74.4391,75.3736,73.3061,74.9187,291500.0],["2021-03-02",74.4391,74.836,73.0414,74.191,272100.0],["2021-03-03",74.406,75.6217,73.794,73.794,336800.0],["2021-03-04",73.3805,74.1496,71.9746,72.5452,358100.0],["2021-03-05",72.7768,75.2082,72.2227,75.1255,354600.0],["2021-03-08",75.2578,77.5652,74.7368,76.4735,197300.0],["2021-03-09",77.3915,78.0366,76.2502,76.6803,227700.0],["2021-03-10",76.9544,78.5906,76.1072,77.3531,239600.0],["2021-03-11",78.275,78.4827,76.9461,78.4411,165600.0],["2021-03-12",78.4744,79.4379,77.6521,79.0724,268200.0],["2021-03-15",78.8149,78.8149,74.6536,75.0357,362300.0],["2021-03-16",74.8115,74.8115,72.4194,73.4244,290800.0],["2021-03-17",73.7068,74.7118,73.416,74.1885,253200.0],["2021-03-18",73.931,76.863,73.2001,73.2582,345300.0],["2021-03-19",73.3911,74.255,72.1536,72.1785,1265900.0],["2021-03-22",72.2781,72.2781,68.9558,69.4874,339000.0],["2021-03-23",68.9392,69.6036,67.8843,68.2913,262400.0],["2021-03-24",68.989,70.4508,68.092,68.175,221100.0],["2021-03-25",67.8179,68.6651,65.5171,68.1003,292600.0],["2021-03-26",68.9807,69.6452,67.9258,69.2631,233200.0],["2021-03-29",69.0887,70.6253,67.9258,68.0753,358500.0],["2021-03-30",68.283,69.6286,68.2498,69.1551,268200.0],["2021-03-31",69.2133,70.4176,68.8312,69.5538,309700.0],["2021-04-01",69.8445,71.1901,69.8445,71.1402,162600.0],["2021-04-05",71.9376,72.2615,70.21,70.7166,102200.0],["2021-04-06",70.318,71.6967,69.994,71.3645,141700.0],["2021-04-07",71.2731,71.2731,69.7698,70.1934,144100.0],["2021-04-08",70.3013,71.3313,69.9193,71.2233,130500.0],["2021-04-09",71.1901,71.9625,70.6336,71.813,129700.0],["2021-04-12",71.6552,72.6021,71.4891,72.0954,126200.0],["2021-04-13",71.6469,72.0207,70.5173,70.6253,272600.0],["2021-04-14",70.6253,72.2781,70.6253,71.5721,160700.0],["2021-04-15",72.3363,72.5772,71.0904,72.5356,122700.0],["2021-04-16",73.2582,73.3994,71.9376,72.5854,130200.0],["2021-04-19",72.3778,72.4775,71.3894,72.0539,116100.0],["2021-04-20",71.7549,72.3861,71.1818,71.215,220400.0],["2021-04-21",71.2648,72.3529,70.4924,72.2283,215000.0],["2021-04-22",72.3944,73.2084,71.4642,72.1037,306900.0],["2021-04-23",72.1951,73.4908,71.6801,72.8512,199800.0],["2021-04-26",73.2666,74.8115,73.2333,73.9061,283700.0],["2021-04-27",74.0058,74.6454,72.7433,73.1918,547500.0],["2021-04-28",73.2998,73.848,72.5522,72.8512,144700.0],["2021-04-29",73.441,74.529,73.0672,74.338,221700.0],["2021-04-30",73.8563,74.0058,72.6851,72.7101,278200.0],["2021-05-03",73.4825,75.1105,73.3994,73.6403,338100.0],["2021-05-04",73.931,74.7949,70.8495,72.9842,422400.0],["2021-05-05",73.2001,73.2001,70.7415,72.1951,289400.0],["2021-05-06",72.3529,72.3778,71.4559,72.3612,163700.0],["2021-05-07",72.2615,73.823,72.2615,73.7898,102100.0],["2021-05-10",73.9227,74.1802,72.5273,73.0921,210000.0],["2021-05-11",71.9127,72.3695,70.4758,70.8827,233500.0],["2021-05-12",70.6003,71.0904,68.7896,68.8893,336600.0],["2021-05-13",69.2299,72.7848,69.2299,72.2948,248800.0],["2021-05-14",72.8429,74.2217,72.2947,74.2134,202300.0],["2021-05-17",73.142,73.9227,72.8845,73.8231,158100.0],["2021-05-18",73.9559,74.2466,73.0838,73.3911,355300.0],["2021-05-19",72.2615,72.735,71.3479,72.6768,185100.0],["2021-05-20",72.7765,74.0473,72.4941,73.9476,191300.0],["2021-05-21",74.3712,75.5424,73.4742,73.6569,234500.0],["2021-05-24",73.8231,76.3398,73.142,76.0241,400400.0],["2021-05-25",75.9244,76.3148,75.3264,75.343,320000.0],["2021-05-26",75.941,76.9627,75.4925,76.9045,261100.0],["2021-05-27",77.4943,78.1089,77.079,77.6189,246000.0],["2021-05-28",78.3581,78.3581,76.1736,76.5723,121500.0],["2021-06-01",77.2783,77.4859,75.941,76.1321,182600.0],["2021-06-02",76.0573,76.0573,72.6602,73.74,236500.0],["2021-06-03",73.0921,74.4958,72.4941,73.9642,298100.0],["2021-06-04",74.2051,75.3513,73.7898,75.2101,154100.0],["2021-06-07",75.044,75.4676,74.554,75.3347,186000.0],["2021-06-08",75.5839,77.1039,75.0191,77.0125,278700.0],["2021-06-09",77.1711,77.4048,75.7105,76.0861,184700.0],["2021-06-10",76.1695,76.1695,74.4168,75.3265,288900.0],["2021-06-11",75.5519,76.8623,75.3265,76.8456,199800.0],["2021-06-14",77.1878,77.5634,76.7872,77.4632,162800.0],["2021-06-15",77.6218,78.9739,77.2462,78.832,154700.0],["2021-06-16",78.8738,78.8738,76.8456,77.6301,225500.0],["2021-06-17",77.4048,79.0073,77.1795,78.7653,313900.0],["2021-06-18",78.0141,78.2895,76.4366,76.8706,348500.0],["2021-06-21",77.9223,78.565,76.9291,78.3396,148200.0],["2021-06-22",78.2228,78.8738,77.2629,78.6401,142800.0],["2021-06-23",78.6651,79.0156,77.964,78.7068,184200.0],["2021-06-24",79.1826,79.3745,78.4898,78.8821,200000.0],["2021-06-25",78.6067,79.3912,77.9807,78.0642,1228000.0],["2021-06-28",78.4314,78.6818,75.1763,76.2113,314200.0],["2021-06-29",76.1278,76.1278,74.9176,75.1179,188000.0],["2021-06-30",74.8258,75.5936,74.2415,75.4267,223500.0],["2021-07-01",76.0861,76.8456,76.0193,76.8039,145700.0],["2021-07-02",77.1377,77.3798,76.3281,77.0042,90400.0],["2021-07-06",76.7872,77.338,75.1429,76.7872,167000.0],["2021-07-07",76.2864,77.5634,76.2864,76.9708,109100.0],["2021-07-08",75.435,77.2546,75.1429,75.9943,90500.0],["2021-07-09",76.662,77.6636,76.4951,77.6218,114300.0],["2021-07-12",77.4549,78.1977,77.2379,77.9557,113700.0],["2021-07-13",78.181,79.0407,77.6051,78.6401,154900.0],["2021-07-14",79.2076,79.4914,78.615,78.7736,120600.0],["2021-07-15",78.4398,78.8571,77.8054,78.2895,112700.0],["2021-07-16",78.8738,79.0407,77.4048,77.4549,97500.0],["2021-07-19",76.1612,77.338,75.2347,76.3949,109900.0],["2021-07-20",76.5785,79.3746,76.4366,78.4898,176400.0],["2021-07-21",78.7068,79.1909,77.964,78.3897,112900.0],["2021-07-22",77.8388,78.1309,77.1294,77.2963,98600.0],["2021-07-23",79.2911,79.3996,78.1393,78.3563,136800.0],["2021-07-26",78.59,79.0407,77.6218,78.3813,91000.0],["2021-07-27",78.1476,79.7502,78.1476,79.65,139800.0],["2021-07-28",79.7668,80.927,79.1158,80.3594,127100.0],["2021-07-29",80.952,83.3224,80.8853,82.0621,134700.0],["2021-07-30",81.6448,83.1054,81.3861,82.6714,174100.0],["2021-08-02",83.2139,84.4325,82.3209,82.5462,159900.0],["2021-08-03",84.3908,84.3908,81.8534,83.8149,161500.0],["2021-08-04",82.9552,83.9067,82.855,82.9051,131800.0],["2021-08-05",82.8467,84.9166,82.3375,84.6412,128400.0],["2021-08-06",85.5175,85.5426,84.4242,85.0668,150900.0],["2021-08-09",85.0835,85.0919,83.481,84.9082,213800.0],["2021-08-10",84.9249,86.6443,84.516,86.1936,170800.0],["2021-08-11",86.1185,86.8196,85.6928,86.7611,123800.0],["2021-08-12",87.2202,87.6959,86.7194,87.6208,131900.0],["2021-08-13",87.1618,88.1133,86.8196,87.721,111200.0],["2021-08-16",87.0282,88.18,86.5942,87.6041,134800.0],["2021-08-17",86.7945,88.3052,86.2854,86.8697,193900.0],["2021-08-18",86.8613,87.1868,86.2604,86.3438,210700.0],["2021-08-19",85.7429,88.6641,85.7095,88.4471,131800.0],["2021-08-20",87.8963,88.7059,87.5457,88.589,158000.0],["2021-08-23",88.9145,89.866,88.347,89.3068,118800.0],["2021-08-24",89.5155,90.3501,88.7393,90.3251,153200.0],["2021-08-25",90.5504,91.0846,89.9662,90.3,136500.0],["2021-08-26",89.9411,91.1096,89.7575,90.6339,123000.0],["2021-08-27",90.7925,93.1044,90.7925,92.4618,161300.0],["2021-08-30",92.7122,93.7388,92.3282,93.046,129700.0],["2021-08-31",92.6036,93.1378,91.5854,92.0945,211100.0],["2021-09-01",92.395,93.021,91.8692,92.2949,114700.0],["2021-09-02",92.7956,95.4247,92.4701,95.1994,313900.0],["2021-09-03",94.1728,95.4247,93.9891,95.3162,129200.0],["2021-09-07",94.6652,95.0158,92.854,93.6803,199500.0],["2021-09-08",93.4633,94.1227,92.7038,93.3465,126800.0],["2021-09-09",93.0197,93.1118,89.986,90.1704,251400.0],["2021-09-10",90.8576,90.8576,87.8575,88.1089,435800.0],["2021-09-13",88.9302,89.6676,88.0083,89.6676,164400.0],["2021-09-14",89.7514,89.7514,87.8659,88.6117,162800.0],["2021-09-15",88.1927,90.1872,87.8742,89.7262,142000.0],["2021-09-16",89.6844,89.6844,88.1341,89.0978,89200.0],["2021-09-17",89.4162,89.81,87.8156,88.8044,520800.0],["2021-09-20",87.0781,89.0223,87.0781,88.8882,117000.0],["2021-09-21",90.1369,90.1369,87.9078,88.5949,86100.0],["2021-09-22",89.257,90.4888,88.7458,89.8771,101000.0],["2021-09-23",90.5056,91.7123,89.8855,91.0252,62600.0],["2021-09-24",90.9414,93.4303,90.4637,93.1956,219400.0],["2021-09-27",92.6006,95.9192,92.6006,95.1985,348200.0],["2021-09-28",95.1817,95.1817,91.6202,91.9721,150800.0],["2021-09-29",92.3073,94.0504,91.5699,93.5476,119100.0],["2021-09-30",94.5448,95.3158,92.7599,92.8018,147300.0],["2021-10-01",93.3381,97.4528,92.6426,96.7488,216000.0],["2021-10-04",96.5477,97.2181,95.3493,96.9248,156000.0],["2021-10-05",96.5812,99.1707,95.6594,98.6427,227000.0],["2021-10-06",97.3522,98.5589,96.1455,98.5087,170900.0],["2021-10-07",99.1707,101.1233,99.1707,100.9892,342600.0],["2021-10-08",101.2574,102.2462,99.3299,100.0674,254100.0],["2021-10-11",99.7657,100.4277,98.3829,98.3829,139900.0],["2021-10-12",99.1288,99.9668,98.383,98.8606,94400.0],["2021-10-13",98.626,99.5729,96.9919,99.1288,132600.0],["2021-10-14",100.3272,100.3272,97.503,98.5087,193200.0],["2021-10-15",99.95,100.545,98.7684,98.8355,160300.0],["2021-10-18",98.0645,98.869,96.8326,98.2824,132700.0],["2021-10-19",98.626,98.626,97.3438,98.5254,89900.0],["2021-10-20",98.7433,99.8746,97.9221,99.8243,170800.0],["2021-10-21",99.5813,101.8942,98.8774,101.2573,188500.0],["2021-10-22",101.3747,103.2686,101.3747,103.0339,168500.0],["2021-10-25",103.1177,104.9949,102.8077,104.9697,220800.0],["2021-10-26",105.3888,105.4977,103.0842,103.8887,185600.0],["2021-10-27",103.8385,104.3245,102.4054,103.1094,198000.0],["2021-10-28",103.9641,105.2882,103.1177,105.0703,111900.0],["2021-10-29",105.0284,106.0424,103.3021,104.7519,234800.0],["2021-11-01",105.1457,108.3721,104.9362,108.2715,299300.0],["2021-11-02",108.2967,108.2967,102.8244,103.2853,237000.0],["2021-11-03",102.7909,103.0339,100.6288,101.7434,290700.0],["2021-11-04",102.5982,104.4502,101.3579,101.9194,178500.0],["2021-11-05",102.9417,103.3356,101.3914,102.0702,184600.0],["2021-11-08",102.6149,102.6401,101.2238,102.1205,155100.0],["2021-11-09",101.8356,102.5563,100.8048,101.7099,196200.0],["2021-11-10",101.8104,102.1708,100.0087,100.6372,118900.0],["2021-11-11",100.7881,101.8188,100.3942,100.6205,146200.0],["2021-11-12",101.1819,101.4752,100.3774,100.6037,99800.0],["2021-11-15",101.3412,101.3412,99.2964,99.9417,90600.0],["2021-11-16",99.3886,100.3858,99.355,100.0841,144900.0],["2021-11-17",99.9836,100.1428,99.1874,99.8076,128600.0],["2021-11-18",99.6484,99.8411,98.0142,98.7936,127100.0],["2021-11-19",98.5422,99.5729,98.1483,98.4668,68700.0],["2021-11-22",100.2182,101.5842,99.1707,101.0311,236600.0],["2021-11-23",101.0562,105.0284,100.9138,104.886,268700.0],["2021-11-24",104.3077,105.1876,103.4278,104.8273,90900.0],["2021-11-26",102.5563,103.6708,96.4052,96.9918,211200.0],["2021-11-29",98.8858,100.9221,98.383,100.7126,181800.0],["2021-11-30",99.221,99.7573,96.8829,96.9918,276400.0],["2021-12-01",99.5059,99.5059,94.3688,94.461,201800.0],["2021-12-02",95.3242,98.3159,94.8717,97.7963,357400.0],["2021-12-03",98.1644,98.2928,96.3326,97.5481,181200.0],["2021-12-06",99.0889,100.6639,98.0874,99.9277,156300.0],["2021-12-07",100.8865,101.7253,97.8563,98.815,171000.0],["2021-12-08",99.2173,99.2173,97.0345,98.9006,139500.0],["2021-12-09",97.6594,98.4554,95.819,95.819,136500.0],["2021-12-10",97.0431,97.0431,94.8517,96.0673,116900.0],["2021-12-13",95.6992,96.033,93.6791,94.2012,137700.0],["2021-12-14",93.4223,94.8946,92.6604,93.7304,161600.0],["2021-12-15",93.4394,96.4781,93.2168,95.8447,173200.0],["2021-12-16",96.4781,96.4781,92.3352,93.6619,182300.0],["2021-12-17",93.2511,95.3311,92.4978,94.4922,417600.0],["2021-12-20",93.4736,93.8502,90.1781,93.388,189300.0],["2021-12-21",94.9459,95.8875,94.5778,95.6821,101900.0],["2021-12-22",95.9902,97.4111,94.8774,97.3512,73000.0],["2021-12-23",98.036,98.9348,97.4026,98.4555,73500.0],["2021-12-27",98.6523,100.3472,98.3185,100.3472,56800.0],["2021-12-28",99.9277,100.6639,99.3799,99.7993,60700.0],["2021-12-29",100.4841,101.5028,99.8764,101.2545,90900.0],["2021-12-30",101.9051,102.3331,100.4242,100.5184,99500.0],["2021-12-31",99.8764,101.7767,99.8593,101.1004,110600.0],["2022-01-03",101.2888,102.256,99.0974,100.8608,150200.0],["2022-01-04",101.5712,102.1961,100.4328,100.5526,101400.0],["2022-01-05",101.0063,101.0063,96.4696,96.598,108400.0],["2022-01-06",97.0003,98.6951,96.461,97.8991,132900.0],["2022-01-07",97.0174,98.2415,94.5436,94.5436,113200.0],["2022-01-10",94.2526,95.391,92.8316,95.2883,154400.0],["2022-01-11",95.4424,95.7591,91.7959,95.0144,258600.0],["2022-01-12",95.8618,96.8205,93.2083,93.2682,141200.0],["2022-01-13",93.5078,94.7319,92.3779,92.7546,88400.0],["2022-01-14",92.0612,93.1483,90.7773,91.4278,89400.0],["2022-01-18",90.0754,91.0426,88.6715,90.3407,142100.0],["2022-01-19",90.4948,91.2224,89.8785,90.7259,99700.0],["2022-01-20",90.8714,92.0441,89.2365,89.7501,192900.0],["2022-01-21",89.6388,91.7531,89.5446,89.6559,168700.0],["2022-01-24",88.4832,91.4364,87.2934,91.0512,233400.0],["2022-01-25",89.4077,89.5789,86.386,87.242,150000.0],["2022-01-26",88.4832,90.1524,85.8297,86.523,160200.0],["2022-01-27",87.0537,88.9882,85.1962,85.8896,109200.0],["2022-01-28",85.5301,89.1851,84.2461,89.1766,138300.0],["2022-01-31",88.0295,92.104,88.0295,92.0441,220300.0],["2022-02-01",91.8729,92.6262,90.2808,90.6061,164600.0],["2022-02-02",90.5633,91.95,89.7586,91.4364,131600.0],["2022-02-03",90.2294,91.9243,89.6559,90.4092,88800.0],["2022-02-04",89.6474,92.5834,89.2536,91.8558,131000.0],["2022-02-07",91.3936,92.6776,91.0597,91.8729,113900.0],["2022-02-08",91.7103,95.2027,91.7103,94.6549,110800.0],["2022-02-09",95.3482,96.966,94.0129,94.8175,115000.0],["2022-02-10",92.6005,95.4338,91.6076,92.7888,200000.0],["2022-02-11",82.2345,83.5784,77.5694,78.7079,820700.0],["2022-02-14",79.0246,82.7824,78.9304,80.7365,354500.0],["2022-02-15",81.4813,82.1575,80.163,80.9505,260200.0],["2022-02-16",81.0533,81.0533,78.9561,79.4697,248700.0],["2022-02-17",79.0075,79.4183,77.1329,77.2356,230000.0],["2022-02-18",77.0387,78.7849,76.1142,77.1585,287000.0],["2022-02-22",76.7391,78.6993,75.7804,76.1742,415800.0],["2022-02-23",76.5593,77.1757,71.8514,73.9229,521300.0],["2022-02-24",72.2537,74.4536,72.074,74.3167,535900.0],["2022-02-25",74.6077,77.5609,74.5221,77.441,628500.0],["2022-02-28",76.1057,77.2698,75.7718,76.9959,511100.0],["2022-03-01",77.013,77.8604,74.0599,74.8302,288200.0],["2022-03-02",75.2154,78.8448,74.8474,78.0573,222100.0],["2022-03-03",78.4682,78.802,77.0815,78.1343,207700.0],["2022-03-04",76.8076,77.732,75.9002,76.9445,202600.0],["2022-03-07",76.2255,76.8161,72.8786,73.0241,297300.0],["2022-03-08",72.87,75.8489,72.1253,73.4179,222100.0],["2022-03-09",75.5433,76.3005,74.7,75.2163,267000.0],["2022-03-10",73.6502,75.5949,73.6502,75.2851,213600.0],["2022-03-11",75.638,75.638,74.2612,74.7775,214400.0],["2022-03-14",76.1801,80.6891,75.8273,79.7081,330300.0],["2022-03-15",80.3793,81.2484,79.1488,80.9128,313600.0],["2022-03-16",81.9196,84.1913,81.541,83.8041,283600.0],["2022-03-17",83.2792,84.4495,83.1157,84.2344,161700.0],["2022-03-18",84.0365,86.05,82.7715,85.2067,1577400.0],["2022-03-21",84.7851,85.3272,83.5201,84.0192,160900.0],["2022-03-22",84.3548,84.8797,82.608,83.1071,146000.0],["2022-03-23",82.3757,83.0813,82.0487,82.4531,149200.0],["2022-03-24",83.0297,84.2688,82.2294,84.1569,124100.0],["2022-03-25",84.7765,84.9486,82.6941,83.305,110000.0],["2022-03-28",82.9608,83.7353,82.651,83.6578,92900.0],["2022-03-29",85.1723,88.4594,83.5976,87.7796,217500.0],["2022-03-30",87.9001,87.9862,86.6352,86.9966,130200.0],["2022-03-31",86.8331,87.9345,86.2049,86.4114,179500.0],["2022-04-01",86.3426,88.2013,86.3426,88.0378,153600.0],["2022-04-04",88.4164,88.7864,87.3666,87.7968,114400.0],["2022-04-05",87.5731,88.3476,86.7987,87.315,121000.0],["2022-04-06",86.5921,87.3752,85.8693,86.7384,196800.0],["2022-04-07",86.9105,87.4957,86.334,86.9277,116700.0],["2022-04-08",86.8245,87.8485,86.1705,86.2221,102900.0],["2022-04-11",86.1275,87.3322,85.4649,85.7488,95500.0],["2022-04-12",86.8675,88.2959,85.1723,86.1705,113500.0],["2022-04-13",86.4372,86.9708,85.3874,86.6007,81900.0],["2022-04-14",87.1084,87.4612,86.2479,86.6093,124800.0],["2022-04-18",86.2565,87.1601,85.267,86.291,93400.0],["2022-04-19",86.7728,88.7692,86.6438,88.5024,96000.0],["2022-04-20",89.492,90.3525,89.2511,89.3113,128200.0],["2022-04-21",90.4041,90.4988,87.5731,88.1754,168600.0],["2022-04-22",87.8571,88.1152,84.6904,84.7679,132200.0],["2022-04-25",84.7248,85.267,83.1759,85.1207,140900.0],["2022-04-26",87.3408,95.266,87.3408,92.6759,401300.0],["2022-04-27",93.545,96.092,92.7275,93.2696,312300.0],["2022-04-28",94.4313,94.8271,92.1596,94.3366,184000.0],["2022-04-29",93.2094,94.6894,90.5935,91.256,214700.0],["2022-05-02",90.8,92.1596,89.2167,91.0151,253700.0],["2022-05-03",90.9807,92.3833,90.3525,91.9616,169500.0],["2022-05-04",91.7379,93.8376,90.7311,93.6396,168200.0],["2022-05-05",92.3145,92.5898,87.7796,89.3629,195600.0],["2022-05-06",89.1392,89.5695,85.2928,87.2203,225700.0],["2022-05-09",86.377,87.0138,85.0604,86.05,164300.0],["2022-05-10",87.4182,88.0033,85.3444,87.0568,160900.0],["2022-05-11",87.2375,88.7692,85.026,85.3272,216100.0],["2022-05-12",85.2584,85.9984,81.4291,82.3843,282200.0],["2022-05-13",83.4513,85.5337,83.4513,84.2946,165500.0],["2022-05-16",84.0278,84.983,82.6941,83.4169,208200.0],["2022-05-17",84.4581,86.2996,84.0623,85.6886,144300.0],["2022-05-18",84.5613,84.8109,80.9817,81.7991,154800.0],["2022-05-19",81.0075,82.0401,80.0093,81.0161,137100.0],["2022-05-20",81.4722,81.825,78.3399,80.2589,127000.0],["2022-05-23",81.2484,81.2484,79.4414,79.8802,169000.0],["2022-05-24",79.0455,80.9903,78.1592,80.2158,174000.0],["2022-05-25",80.2933,82.3327,79.6565,80.8698,403000.0],["2022-05-26",81.3087,85.2498,81.1968,84.656,288000.0],["2022-05-27",84.8281,86.2824,84.8281,86.0414,140500.0],["2022-05-31",85.4477,86.7642,84.3807,86.1103,507900.0],["2022-06-01",86.5577,87.3322,84.329,85.2411,129800.0],["2022-06-02",85.9984,87.5731,85.1637,87.5301,210400.0],["2022-06-03",86.3254,86.7298,84.8539,85.2842,192700.0],["2022-06-06",86.2996,86.2996,85.0174,85.1035,120200.0],["2022-06-07",84.4495,85.8177,84.4495,85.396,309400.0],["2022-06-08",84.7213,85.076,83.6054,83.7957,151900.0],["2022-06-09",83.3978,84.3061,83.3546,83.666,140800.0],["2022-06-10",81.9964,82.9566,81.3131,82.2041,117400.0],["2022-06-13",80.3962,80.9238,79.2284,79.6349,285300.0],["2022-06-14",79.8425,81.0882,79.436,80.8892,393100.0],["2022-06-15",81.9186,82.4203,80.4567,81.5726,187500.0],["2022-06-16",79.9809,79.9809,75.898,76.9101,182600.0],["2022-06-17",77.4291,78.519,76.7025,77.4637,226600.0],["2022-06-21",78.4844,80.9238,77.9568,80.4827,163500.0],["2022-06-22",79.9117,81.7024,79.8512,80.9498,178800.0],["2022-06-23",81.0363,81.5466,79.4965,80.7681,163900.0],["2022-06-24",81.6072,84.7646,81.6072,84.5829,372700.0],["2022-06-27",85.7853,86.5292,84.4532,86.1313,160900.0],["2022-06-28",87.031,87.1088,84.2283,84.2542,136700.0],["2022-06-29",84.3234,84.3234,83.0604,84.1244,107500.0],["2022-06-30",82.9134,86.4254,82.7663,86.3562,218900.0],["2022-07-01",85.6209,86.9617,84.4272,86.7282,126200.0],["2022-07-05",85.0933,86.8579,83.6314,86.832,124500.0],["2022-07-06",86.8666,88.2247,86.2351,87.7662,120700.0],["2022-07-07",88.5015,89.6606,88.2333,89.2454,97100.0],["2022-07-08",88.8129,90.197,88.2506,89.0811,95400.0],["2022-07-11",88.5102,89.0811,87.4808,87.9566,116200.0],["2022-07-12",88.0776,89.6087,86.2957,86.8666,95200.0],["2022-07-13",85.967,87.3078,85.8199,86.4341,81700.0],["2022-07-14",85.4047,87.0742,84.8078,86.486,96500.0],["2022-07-15",87.7922,87.7922,85.5777,86.832,240800.0],["2022-07-18",87.6884,88.2247,84.8857,84.9895,113400.0],["2022-07-19",85.5171,88.4496,84.6781,88.069,132400.0],["2022-07-20",88.3718,89.6347,87.8873,89.5568,118100.0],["2022-07-21",88.7178,91.3734,88.0517,91.3388,150100.0],["2022-07-22",90.8804,91.8146,88.588,89.8683,156800.0],["2022-07-25",90.0499,90.6468,89.3233,89.8164,80500.0],["2022-07-26",89.2195,90.2921,88.3112,89.1849,171300.0],["2022-07-27",89.7471,92.2125,89.6001,92.0481,163700.0],["2022-07-28",92.6537,94.6519,91.9962,94.0983,103800.0],["2022-07-29",93.7869,95.3526,93.7869,94.9287,170600.0],["2022-08-01",94.0031,96.6501,92.9478,96.0273,217900.0],["2022-08-02",97.9217,99.0462,93.7868,94.1242,234500.0],["2022-08-03",94.2886,96.2263,93.164,95.1104,235000.0],["2022-08-04",94.3491,95.3958,93.8647,94.6346,131600.0],["2022-08-05",93.363,94.8941,92.7834,94.5827,120600.0],["2022-08-08",94.3751,95.0239,93.1035,94.5221,122100.0],["2022-08-09",94.7903,95.0066,93.2419,94.4356,139500.0],["2022-08-10",95.1536,96.183,94.3405,96.0532,108500.0],["2022-08-11",96.8404,96.9875,96.0532,96.3819,101600.0],["2022-08-12",96.555,100.3092,96.1657,100.2573,131800.0],["2022-08-15",98.7176,100.4303,98.4148,99.522,149200.0],["2022-08-16",98.4321,100.4044,98.4321,100.1535,116500.0],["2022-08-17",98.9771,99.9545,98.5013,99.0809,116600.0],["2022-08-18",99.1501,99.6777,98.5792,98.8127,83100.0],["2022-08-19",98.5186,98.5186,97.42,98.3196,135100.0],["2022-08-22",97.1518,97.9996,96.2089,97.42,94100.0],["2022-08-23",96.8231,97.9563,96.4944,96.5896,111500.0],["2022-08-24",95.9754,97.7401,95.9754,97.6449,86800.0],["2022-08-25",97.8612,98.6224,96.875,98.6051,135300.0],["2022-08-26",98.7176,98.7176,95.1796,96.8837,219800.0],["2022-08-29",95.7851,96.183,93.3889,95.8283,277300.0],["2022-08-30",95.6726,95.6726,92.991,93.7436,138400.0],["2022-08-31",93.5014,95.1536,93.5014,94.3059,203600.0],["2022-09-01",93.0689,94.7557,93.0689,94.6173,133800.0],["2022-09-02",95.9062,96.0359,92.472,93.4235,146300.0],["2022-09-06",94.1502,94.1502,92.3076,93.5706,243600.0],["2022-09-07",93.9253,95.7159,93.0343,95.6207,168800.0],["2022-09-08",94.3866,95.6729,94.0476,95.6033,131300.0],["2022-09-09",96.0118,98.202,96.0118,97.9239,153100.0],["2022-09-12",97.9152,98.4367,96.8983,97.5676,125500.0],["2022-09-13",95.3339,97.498,93.1524,93.8999,166200.0],["2022-09-14",94.4735,94.4735,91.449,92.6744,224700.0],["2022-09-15",92.292,92.7179,90.5016,90.9709,177300.0],["2022-09-16",89.9628,92.5093,89.337,92.3181,370000.0],["2022-09-19",91.3968,94.7169,91.3968,94.4822,110000.0],["2022-09-20",93.474,93.474,91.7705,93.109,111400.0],["2022-09-21",94.1345,95.5947,92.9873,93.1264,151900.0],["2022-09-22",92.3354,92.7179,91.3273,92.1182,149600.0],["2022-09-23",90.9536,90.9536,88.4679,89.563,260700.0],["2022-09-26",89.5021,91.0144,88.8677,89.8845,216700.0],["2022-09-27",90.771,91.6488,88.6678,89.9975,164900.0],["2022-09-28",90.6407,92.9264,90.4321,92.2833,196300.0],["2022-09-29",91.1361,91.5185,88.972,90.1887,132200.0],["2022-09-30",90.2409,92.0399,88.52,88.7286,205000.0],["2022-10-03",90.0062,91.9096,87.9551,91.7444,226200.0],["2022-10-04",93.4218,94.7168,93.248,94.4648,185300.0],["2022-10-05",93.3349,93.7521,92.5614,93.1872,285500.0],["2022-10-06",92.8048,92.9699,90.9535,91.5967,177600.0],["2022-10-07",91.0144,91.0144,88.3288,89.45,336300.0],["2022-10-10",89.9975,91.0405,88.5809,91.0057,264400.0],["2022-10-11",90.5277,93.6478,90.2496,93.3436,348500.0],["2022-10-12",93.8303,94.4909,92.996,93.1003,192100.0],["2022-10-13",91.6749,96.7071,90.8058,95.5947,185400.0],["2022-10-14",96.6811,97.1156,92.04,92.1269,137300.0],["2022-10-17",94.1867,95.6989,93.6913,95.4817,153500.0],["2022-10-18",97.3416,98.4715,96.6028,97.1678,158700.0],["2022-10-19",96.5507,97.1938,94.404,96.2552,155500.0],["2022-10-20",96.6289,97.0113,93.1437,93.7086,159200.0],["2022-10-21",93.4305,94.882,92.9004,94.0911,188200.0],["2022-10-24",94.9515,95.36,93.8477,94.9428,174300.0],["2022-10-25",95.0297,96.4377,94.4995,94.8298,213200.0],["2022-10-26",95.5686,95.9771,91.6923,91.814,249800.0],["2022-10-27",92.1703,94.1606,91.4229,92.9873,476100.0],["2022-10-28",93.6478,94.4387,91.9009,93.1177,475700.0],["2022-10-31",98.2107,104.6422,96.1683,102.5737,716900.0],["2022-11-01",104.2859,105.8155,102.9126,104.816,338400.0],["2022-11-02",104.0599,104.4858,98.9582,99.384,323100.0],["2022-11-03",98.3411,100.6616,97.5241,99.4188,166300.0],["2022-11-04",100.4183,100.4183,96.3508,98.4367,171300.0],["2022-11-07",98.8017,99.9403,98.4888,99.2884,158000.0],["2022-11-08",99.5578,101.4004,99.1841,100.0445,132200.0],["2022-11-09",99.358,99.9837,97.3851,97.6632,166200.0],["2022-11-10",102.2174,102.8171,100.9398,102.4868,214300.0],["2022-11-11",103.0778,103.1734,99.5926,99.6882,151700.0],["2022-11-14",98.4801,100.9919,98.1846,99.3145,168700.0],["2022-11-15",100.6182,102.0348,99.8012,100.1054,167000.0],["2022-11-16",99.8012,101.9653,99.61,100.9137,134300.0],["2022-11-17",99.7838,101.1049,98.8712,100.3401,131500.0],["2022-11-18",102.1478,102.3912,100.9224,102.087,174900.0],["2022-11-21",101.5742,103.7644,101.5568,103.1647,177300.0],["2022-11-22",103.9382,104.2424,102.3477,103.7036,129500.0],["2022-11-23",103.3211,103.7905,102.1652,102.7388,98600.0],["2022-11-25",102.7388,103.608,102.5215,102.7997,53700.0],["2022-11-28",101.8349,103.408,101.5829,101.8697,101600.0],["2022-11-29",101.6003,102.2956,100.1402,100.1402,124000.0],["2022-11-30",100.2358,103.0604,99.3666,103.0343,210900.0],["2022-12-01",103.6253,104.1381,101.3917,102.8953,108800.0],["2022-12-02",100.6617,103.7123,100.5226,103.2343,142200.0],["2022-12-05",102.0907,103.0771,100.5368,103.0596,238300.0],["2022-12-06",102.9811,103.5572,101.3661,102.1867,116100.0],["2022-12-07",101.5756,103.0073,100.6852,101.1916,141800.0],["2022-12-08",101.1479,101.4971,100.3535,101.017,90300.0],["2022-12-09",100.24,101.7153,100.24,101.2352,101200.0],["2022-12-12",101.4185,102.9636,101.1915,102.92,223700.0],["2022-12-13",104.7532,105.5126,102.7541,104.4738,261800.0],["2022-12-14",103.8802,106.2546,102.9462,102.9898,259800.0],["2022-12-15",101.9335,101.9335,98.9743,99.3409,176500.0],["2022-12-16",98.6862,99.0354,97.2982,98.4243,306900.0],["2022-12-19",98.6076,98.6076,96.853,96.984,194600.0],["2022-12-20",97.272,98.6076,96.5999,98.3632,183200.0],["2022-12-21",98.9044,101.0431,98.3981,100.9035,163300.0],["2022-12-22",100.048,100.048,97.3069,98.2061,119400.0],["2022-12-23",97.6736,100.6067,97.4204,100.3361,84500.0],["2022-12-27",99.9869,101.0257,99.1663,99.6814,66600.0],["2022-12-28",100.3884,100.694,97.9966,98.0577,106400.0],["2022-12-29",98.756,100.6765,98.756,100.0218,106600.0],["2022-12-30",99.2798,99.533,98.3196,99.1663,87000.0],["2023-01-03",100.0567,100.3273,97.7347,98.66,125400.0],["2023-01-04",99.7599,99.9432,98.2323,99.0354,98800.0],["2023-01-05",98.3545,98.3545,95.7793,96.1896,111200.0],["2023-01-06",97.2284,99.0354,96.7832,98.8171,183100.0],["2023-01-09",98.9219,98.9743,95.5349,96.0586,114500.0],["2023-01-10",95.465,97.5252,94.3826,97.2284,100600.0],["2023-01-11",97.2633,99.8647,97.2633,99.7599,97700.0],["2023-01-12",99.9345,100.5892,99.1227,99.8298,92600.0],["2023-01-13",98.8346,100.5194,98.8346,100.2226,176300.0],["2023-01-17",100.3797,101.0082,98.0577,98.0839,177700.0],["2023-01-18",98.3021,99.3758,96.8268,96.8705,112100.0],["2023-01-19",96.2594,98.2148,96.1372,97.4815,162400.0],["2023-01-20",97.7871,99.7774,96.3293,99.6552,159100.0],["2023-01-23",99.5329,101.2265,99.2885,100.4932,99200.0],["2023-01-24",100.982,100.982,99.4718,100.3448,77600.0],["2023-01-25",99.0703,99.0703,96.4602,96.7483,144800.0],["2023-01-26",96.984,97.6998,96.4602,97.368,161400.0],["2023-01-27",96.7657,97.0974,94.5223,94.8016,206300.0],["2023-01-30",94.2342,95.8928,94.2342,94.95,142700.0],["2023-01-31",95.0286,96.6348,94.6532,96.5038,178800.0],["2023-02-01",95.5523,96.8792,94.208,96.3816,203300.0],["2023-02-02",96.7483,99.5155,96.2594,99.4108,162700.0],["2023-02-03",98.1712,99.9083,98.1712,98.8695,207300.0],["2023-02-06",98.3196,98.9306,96.8967,97.7696,147700.0],["2023-02-07",96.7046,98.9743,96.0848,98.9743,175100.0],["2023-02-08",98.145,98.791,96.4689,97.5863,183300.0],["2023-02-09",100.3884,103.8802,99.6988,101.8113,332100.0],["2023-02-10",101.7939,103.9937,101.6629,103.0073,325000.0],["2023-02-13",103.1644,103.8017,102.4923,103.6795,276500.0],["2023-02-14",103.662,104.6135,102.7017,104.0723,241400.0],["2023-02-15",103.1644,104.9976,103.1644,104.919,223200.0],["2023-02-16",103.7754,107.9656,103.7754,107.5291,266000.0],["2023-02-17",107.8521,109.9472,107.8521,109.6329,320200.0],["2023-02-21",108.8734,109.6504,108.4981,108.4981,248100.0],["2023-02-22",108.2886,109.8948,107.6601,108.6727,220800.0],["2023-02-23",109.1004,109.3448,106.9355,108.1227,199100.0],["2023-02-24",107.0141,107.6426,105.1984,106.5776,166800.0],["2023-02-27",107.4156,108.9084,106.822,107.0665,312500.0],["2023-02-28",107.0664,109.7289,107.0664,108.3235,375600.0],["2023-03-01",107.5204,109.4321,107.1276,108.1751,251600.0],["2023-03-02",107.2149,108.306,107.1625,108.2711,140000.0],["2023-03-03",108.6465,108.6465,107.1363,107.7124,138600.0],["2023-03-06",107.3283,108.3846,106.9879,108.3671,144800.0],["2023-03-07",108.3671,109.0306,107.1887,107.6775,140600.0],["2023-03-08",107.7473,108.3759,106.5863,107.1887,121600.0],["2023-03-09",107.5569,108.0566,106.1805,106.2156,175400.0],["2023-03-10",105.9613,106.1104,103.5768,103.9363,281000.0],["2023-03-13",102.4723,103.5768,100.605,102.6739,494200.0],["2023-03-14",105.3652,105.7772,102.5424,104.2168,367200.0],["2023-03-15",102.2882,103.2437,99.7897,102.5336,381500.0],["2023-03-16",101.8411,104.9006,101.3238,104.3308,264200.0],["2023-03-17",104.0502,104.6025,100.9995,101.9901,1467600.0],["2023-03-20",103.0333,105.3214,102.7353,103.945,245100.0],["2023-03-21",105.8123,106.1192,103.9275,105.0409,207300.0],["2023-03-22",105.1548,105.1987,102.0164,102.0778,216100.0],["2023-03-23",102.0515,103.6645,100.0702,100.4296,258700.0],["2023-03-24",99.5968,101.7797,98.878,101.4641,158100.0],["2023-03-27",102.3846,103.2086,101.9287,102.7616,135700.0],["2023-03-28",102.4197,103.8574,102.4197,102.8755,96600.0],["2023-03-29",103.4892,104.1817,102.744,103.4453,124500.0],["2023-03-30",104.1291,104.6727,103.4453,104.0415,140100.0],["2023-03-31",105.0759,106.7065,104.4798,106.5575,222200.0],["2023-04-03",106.0753,106.3821,104.9795,106.1717,124800.0],["2023-04-04",106.6364,106.6364,103.8135,104.4097,199900.0],["2023-04-05",103.3927,104.7077,103.3927,104.6639,169200.0],["2023-04-06",104.848,106.1454,104.2431,105.7597,303300.0],["2023-04-10",105.2863,107.6007,105.2863,106.689,241100.0],["2023-04-11",107.1711,107.4604,106.4347,106.7065,160000.0],["2023-04-12",107.3377,108.9157,106.7679,107.3552,210900.0],["2023-04-13",107.9601,109.2751,107.0747,109.1699,190800.0],["2023-04-14",109.1611,110.0553,107.6796,108.2933,144100.0],["2023-04-17",108.6439,111.3791,108.1354,111.3352,211000.0],["2023-04-18",111.4492,112.3171,109.9677,112.1944,268500.0],["2023-04-19",111.8875,113.0535,111.5632,112.0015,250200.0],["2023-04-20",110.9846,112.922,110.2745,112.6327,267400.0],["2023-04-21",113.1324,114.9208,112.8256,113.7373,441600.0],["2023-04-24",111.6684,111.7473,104.4973,107.6182,703600.0],["2023-04-25",106.6013,107.2939,104.8655,105.2863,463700.0],["2023-04-26",103.4453,105.6984,102.0339,104.997,521500.0],["2023-04-27",105.3389,107.5919,104.4272,106.952,455200.0],["2023-04-28",106.3471,108.0916,106.3471,107.3552,379900.0],["2023-05-01",107.0835,109.6082,106.6013,107.741,228900.0],["2023-05-02",106.8731,107.3114,103.8223,105.6282,236600.0],["2023-05-03",106.5049,108.2319,105.8123,106.5224,341900.0],["2023-05-04",105.7071,107.0309,102.6651,102.9456,308500.0],["2023-05-05",103.7434,104.9883,103.1297,103.2612,277300.0],["2023-05-08",103.156,103.8048,101.1573,101.2537,132300.0],["2023-05-09",101.166,101.5255,100.1754,100.5962,141800.0],["2023-05-10",101.8323,102.0076,99.3777,99.7984,201100.0],["2023-05-11",98.8254,99.3601,97.2562,97.6769,239000.0],["2023-05-12",98.089,99.2286,97.0984,97.7471,185900.0],["2023-05-15",97.6331,98.2029,97.3351,97.3701,156200.0],["2023-05-16",96.397,96.7477,95.2136,95.2223,273700.0],["2023-05-17",95.8009,96.5811,95.2837,96.4146,243500.0],["2023-05-18",96.2568,97.5016,95.6168,97.1772,166500.0],["2023-05-19",98.1153,98.1153,96.9756,97.4841,224900.0],["2023-05-22",97.6331,99.4478,96.7477,99.4215,448700.0],["2023-05-23",99.0884,100.5699,98.7728,98.9569,341900.0],["2023-05-24",99.2812,99.2812,97.8523,97.8874,234000.0],["2023-05-25",97.7383,97.9137,96.3357,96.8441,201200.0],["2023-05-26",96.5811,98.1766,96.5811,96.8266,119700.0],["2023-05-30",95.95,97.3175,95.4415,96.774,206700.0],["2023-05-31",96.6074,97.6507,95.1785,97.0633,426000.0],["2023-06-01",96.7126,99.3426,96.4058,99.0445,289200.0],["2023-06-02",100.1491,103.9976,100.0439,103.7083,233900.0],["2023-06-05",102.9983,103.9626,102.1654,103.5856,160300.0],["2023-06-06",103.6294,106.2945,103.4979,105.6983,256500.0],["2023-06-07",106.2533,109.9703,106.2533,109.16,218900.0],["2023-06-08",109.0631,110.8071,108.5874,110.675,207700.0],["2023-06-09",110.3843,113.5464,110.3843,111.8905,374200.0],["2023-06-12",112.0755,113.3703,111.4765,111.7055,290100.0],["2023-06-13",111.4853,112.6216,110.1993,111.6087,344500.0],["2023-06-14",110.5428,111.0273,102.3072,103.003,518900.0],["2023-06-15",102.8269,105.161,102.3865,104.9232,275700.0],["2023-06-16",106.2357,106.3854,104.888,105.4958,450000.0],["2023-06-20",105.0465,105.716,104.2626,105.0289,200400.0],["2023-06-21",104.4652,106.8346,104.201,105.989,200500.0],["2023-06-22",106.0683,108.0765,105.5574,107.3807,279900.0],["2023-06-23",106.0859,106.8963,101.9901,102.5098,413600.0],["2023-06-26",101.9901,103.7341,101.9901,103.2849,173900.0],["2023-06-27",103.3554,104.4123,102.8973,103.2056,175300.0],["2023-06-28",103.3025,103.7517,101.0564,101.4088,206800.0],["2023-06-29",101.215,103.6637,101.215,103.3642,147000.0],["2023-06-30",103.9367,105.346,103.9367,104.7823,187600.0],["2023-07-03",103.9455,105.5486,103.9191,105.346,73100.0],["2023-07-05",104.3067,104.3067,102.4657,102.7916,113500.0],["2023-07-06",102.4393,102.5714,101.1269,102.2279,124400.0],["2023-07-07",101.6025,102.3953,100.5632,100.6512,212700.0],["2023-07-10",100.0435,102.5802,100.0435,101.2062,161500.0],["2023-07-11",101.2062,101.8227,100.8274,101.444,236900.0],["2023-07-12",103.4875,103.4875,99.4621,99.7352,302200.0],["2023-07-13",99.7352,102.0077,99.2155,100.4399,190700.0],["2023-07-14",100.0082,101.8668,99.559,101.7699,143500.0],["2023-07-17",101.7699,104.5709,101.7699,103.5668,152800.0],["2023-07-18",103.0559,105.6631,102.7652,105.3989,190200.0],["2023-07-19",105.5926,106.2709,104.2714,105.9802,164900.0],["2023-07-20",106.403,106.9227,104.7999,105.7512,166200.0],["2023-07-21",106.4382,106.9579,104.8087,104.844,165800.0],["2023-07-24",104.7471,106.9315,104.6326,106.5792,99400.0],["2023-07-25",106.0419,107.3455,105.2491,107.3455,160200.0],["2023-07-26",105.9185,108.5258,105.5926,107.5128,190000.0],["2023-07-27",107.6626,108.3232,105.945,105.9978,181600.0],["2023-07-28",106.6144,107.4336,104.5092,104.8087,163400.0],["2023-07-31",104.43,105.2315,103.3642,103.6284,209400.0],["2023-08-01",88.0819,92.257,85.14,86.1265,1005300.0],["2023-08-02",84.268,85.8975,82.6913,84.8758,560900.0],["2023-08-03",84.5323,86.2763,83.4224,84.0126,487800.0],["2023-08-04",84.5939,84.8846,82.7882,82.9292,618300.0],["2023-08-07",83.1758,85.8711,83.167,85.7918,399700.0],["2023-08-08",85.7918,85.7918,83.5986,84.5058,357600.0],["2023-08-09",84.5234,86.8576,83.3343,86.4524,581500.0],["2023-08-10",86.5493,87.9763,85.7302,87.1571,500800.0],["2023-08-11",87.025,89.5529,86.9369,88.0203,542100.0],["2023-08-14",87.6327,89.9229,87.0954,89.8436,326900.0],["2023-08-15",88.5664,90.0021,88.5664,89.3944,344300.0],["2023-08-16",89.3151,90.971,89.183,90.5218,284200.0],["2023-08-17",90.1695,90.4602,89.1654,89.183,600900.0],["2023-08-18",88.998,90.0374,88.082,88.1084,249700.0],["2023-08-21",87.8265,89.1918,87.7648,88.0996,250600.0],["2023-08-22",88.0996,88.5136,86.9369,87.9939,256100.0],["2023-08-23",88.3638,88.3638,86.1882,86.9369,185800.0],["2023-08-24",86.4084,88.3814,86.0737,88.0731,206200.0],["2023-08-25",88.3902,89.4648,87.9675,88.8923,178900.0],["2023-08-28",89.0068,90.0109,89.0068,89.3151,164700.0],["2023-08-29",88.8747,89.1125,87.3244,87.8089,238100.0],["2023-08-30",88.2581,89.5353,87.6944,89.2887,215400.0],["2023-08-31",89.2094,90.698,89.1213,89.2534,275800.0],["2023-09-01",89.685,90.6099,89.6058,89.8172,204500.0],["2023-09-05",88.9452,89.368,87.4125,88.7338,217200.0],["2023-09-06",88.6369,89.3591,87.3773,87.7825,223300.0],["2023-09-07",87.7913,88.1191,86.055,86.8346,445000.0],["2023-09-08",86.994,87.7204,85.8424,85.9664,233600.0],["2023-09-11",86.5334,86.7017,85.5855,86.3474,308300.0],["2023-09-12",86.1436,86.4891,84.0883,85.6652,287200.0],["2023-09-13",85.3463,85.9221,85.1071,85.3109,309700.0],["2023-09-14",85.7538,86.8877,85.24,86.8523,249100.0],["2023-09-15",86.8612,87.5256,86.3651,86.9586,487800.0],["2023-09-18",86.8169,87.5433,85.6121,85.6564,188800.0],["2023-09-19",85.3108,85.8158,84.797,84.8856,170900.0],["2023-09-20",85.4526,85.9398,84.6464,84.735,177400.0],["2023-09-21",84.1858,85.3729,83.9289,84.7793,225300.0],["2023-09-22",85.0717,85.5589,84.1592,84.3452,209600.0],["2023-09-25",83.8846,84.5933,83.415,83.9466,253400.0],["2023-09-26",83.6985,84.0883,82.8835,82.9455,156800.0],["2023-09-27",83.1493,85.7006,83.1493,85.6829,176100.0],["2023-09-28",85.6032,86.7992,85.488,86.5865,228800.0],["2023-09-29",86.9586,87.3927,85.9841,86.4625,355600.0],["2023-10-02",85.9753,86.4271,85.1425,85.8424,161000.0],["2023-10-03",85.612,85.8955,84.4692,84.9565,177600.0],["2023-10-04",85.1425,86.7548,84.8768,86.5688,181000.0],["2023-10-05",86.5688,86.8257,85.0982,85.116,278900.0],["2023-10-06",84.6553,86.6043,84.6553,86.4094,206900.0],["2023-10-09",85.931,87.8356,85.6032,87.2952,149700.0],["2023-10-10",87.3484,88.1368,86.4271,87.2066,158500.0],["2023-10-11",87.6673,87.9597,86.5511,86.994,113700.0],["2023-10-12",86.8523,87.561,86.241,86.6662,216700.0],["2023-10-13",86.9497,87.5964,86.1613,87.5787,160100.0],["2023-10-16",88.2343,90.1655,88.0128,89.9883,219900.0],["2023-10-17",89.8466,91.3437,89.8466,90.0592,211100.0],["2023-10-18",89.3682,89.6251,88.6063,88.6506,164500.0],["2023-10-19",88.1988,90.2718,87.8091,88.6772,314700.0],["2023-10-20",88.9164,88.9164,86.8966,87.0738,254200.0],["2023-10-23",86.7814,87.9419,86.5688,86.6397,138100.0],["2023-10-24",87.0206,87.7027,85.1868,86.1879,196600.0],["2023-10-25",85.4349,85.9133,84.1769,84.4161,298700.0],["2023-10-26",84.7527,87.9065,84.7527,86.9675,237100.0],["2023-10-27",86.4271,87.2509,84.4427,84.673,189900.0],["2023-10-30",85.3109,87.4547,84.9831,85.4792,528600.0],["2023-10-31",91.9373,98.67,91.5121,93.7622,637800.0],["2023-11-01",93.4876,94.4621,90.1212,92.1145,473500.0],["2023-11-02",93.7356,95.6846,93.7002,95.2771,288100.0],["2023-11-03",97.1374,97.1374,94.5507,96.163,298600.0],["2023-11-06",94.0988,96.1895,93.1687,94.7367,203100.0],["2023-11-07",94.7632,95.4011,94.2229,94.9581,128800.0],["2023-11-08",95.1176,95.2416,94.3292,94.7101,113600.0],["2023-11-09",95.4365,95.782,94.3823,95.0113,166400.0],["2023-11-10",95.2771,96.6679,94.2406,96.2072,176200.0],["2023-11-13",96.2427,96.9337,95.5074,95.5163,199500.0],["2023-11-14",96.9337,98.9801,96.8451,98.7852,250900.0],["2023-11-15",99.0244,100.3443,98.7763,99.1395,244500.0],["2023-11-16",99.5205,99.7065,97.2969,97.9081,183100.0],["2023-11-17",98.3422,99.6799,97.1552,99.3964,236200.0],["2023-11-20",98.9801,101.1416,98.4397,100.1317,184200.0],["2023-11-21",99.6356,100.6278,99.051,100.2912,117100.0],["2023-11-22",100.9645,101.2922,99.8837,100.5392,133600.0],["2023-11-24",100.2735,101.3365,99.9634,100.7962,79000.0],["2023-11-27",100.2203,101.8592,100.1317,100.6455,142900.0],["2023-11-28",100.3886,100.929,99.7154,99.9014,142400.0],["2023-11-29",100.238,100.9202,99.0598,99.4053,150400.0],["2023-11-30",99.4585,101.0442,98.9269,100.7696,259000.0],["2023-12-01",100.6894,103.0132,100.6894,102.8352,151600.0],["2023-12-04",102.7996,105.1857,102.7996,104.5446,195300.0],["2023-12-05",104.5001,104.5001,102.7016,103.0845,163100.0],["2023-12-06",103.2002,104.1618,102.4078,104.0104,166300.0],["2023-12-07",103.7878,104.5624,102.7818,104.1707,173400.0],["2023-12-08",104.4111,105.0878,103.7166,104.3933,329200.0],["2023-12-11",104.4823,105.3281,103.8502,103.9214,218700.0],["2023-12-12",104.2152,104.2152,102.4879,103.2447,241000.0],["2023-12-13",102.5325,105.061,102.0071,105.0076,274000.0],["2023-12-14",106.076,106.3164,103.1557,104.5803,272100.0],["2023-12-15",104.6604,105.1323,101.7668,102.1496,796700.0],["2023-12-18",103.2803,104.5446,101.9715,103.5118,244500.0],["2023-12-19",104.0193,105.8,104.0193,105.061,287500.0],["2023-12-20",104.7138,106.1829,102.755,102.9153,254100.0],["2023-12-21",103.1023,103.6098,102.5146,103.5118,232200.0],["2023-12-22",104.1707,104.9453,103.5207,104.2864,178500.0],["2023-12-26",104.4467,104.883,103.9659,104.6515,164300.0],["2023-12-27",104.6515,104.8206,103.0667,103.1468,229000.0],["2023-12-28",102.6927,103.957,102.5681,103.3427,187600.0],["2023-12-29",103.5475,105.2213,103.5475,104.3666,226500.0],["2024-01-02",103.6098,105.9069,103.6098,105.7377,219000.0],["2024-01-03",105.9692,105.9692,102.3544,102.4167,201300.0],["2024-01-04",102.7461,103.7166,102.2208,103.7166,188300.0],["2024-01-05",103.04,104.0104,102.2208,102.5325,163900.0],["2024-01-08",102.5236,104.9186,102.479,104.7138,196200.0],["2024-01-09",103.5563,104.5001,103.031,104.4734,142200.0],["2024-01-10",104.2953,104.4556,103.3427,103.77,107100.0],["2024-01-11",103.3605,104.3666,102.0517,103.9659,145700.0],["2024-01-12",104.5179,105.5062,103.2714,103.9837,114700.0],["2024-01-16",103.1646,104.2063,102.7996,103.6988,122700.0],["2024-01-17",102.8886,104.6159,102.8886,104.3755,136800.0],["2024-01-18",103.5118,103.8056,102.2119,103.3694,160100.0],["2024-01-19",103.8502,103.8502,101.6777,102.1941,200600.0],["2024-01-22",102.8352,103.6988,101.9092,102.2475,200500.0],["2024-01-23",103.0756,104.2419,101.6332,102.2386,266100.0],["2024-01-24",103.1913,104.5981,102.3811,104.5535,186400.0],["2024-01-25",104.3666,104.3666,99.6744,100.3244,237400.0],["2024-01-26",100.9387,102.6838,100.9387,102.0517,305000.0],["2024-01-29",101.9448,102.4434,100.8497,102.2743,294000.0],["2024-01-30",101.4462,102.4879,100.912,102.39,393400.0],["2024-01-31",102.39,103.681,101.5531,102.114,281400.0],["2024-02-01",102.1674,102.1674,100.1641,101.5531,269000.0],["2024-02-02",100.5381,102.2297,100.0039,101.3127,174400.0],["2024-02-05",100.9031,100.9031,99.6477,100.0306,175500.0],["2024-02-06",99.7724,101.3928,99.7724,100.9565,182300.0],["2024-02-07",100.9565,101.7578,100.1107,100.6627,264100.0],["2024-02-08",92.0531,92.2935,80.8436,85.785,1427600.0],["2024-02-09",85.6515,85.9542,82.9893,85.8028,616200.0],["2024-02-12",85.7049,87.0315,84.3783,84.859,541100.0],["2024-02-13",83.7995,83.9242,81.7784,82.1702,384600.0],["2024-02-14",82.5352,83.1763,81.3066,82.3216,416800.0],["2024-02-15",82.838,84.5296,82.1435,84.3337,474900.0],["2024-02-16",84.5652,86.9603,83.568,85.8384,609500.0],["2024-02-20",85.2419,86.8178,85.046,86.7021,355700.0],["2024-02-21",86.8,86.8,85.1172,85.6782,365200.0],["2024-02-22",85.785,87.6102,85.0995,86.8623,350100.0],["2024-02-23",86.889,88.4293,86.889,87.6815,336100.0],["2024-02-26",87.3431,87.9218,86.711,87.45,278400.0],["2024-02-27",87.6102,87.7527,86.5151,86.6665,310000.0],["2024-02-28",86.3281,89.4532,86.3281,89.293,467700.0],["2024-02-29",89.6224,90.9935,89.5067,90.6285,558700.0],["2024-03-01",90.2991,92.1421,90.0498,91.3408,320800.0],["2024-03-04",91.4832,91.5278,87.8061,87.9664,468400.0],["2024-03-05",87.726,88.2068,84.7166,85.1083,329200.0],["2024-03-06",89.0135,93.0352,88.5657,90.796,688600.0],["2024-03-07",91.0289,91.835,89.6137,89.9182,385600.0],["2024-03-08",90.4556,91.6021,90.3571,90.4646,369200.0],["2024-03-11",90.5004,91.2528,89.3987,90.3212,311300.0],["2024-03-12",89.8107,89.9092,88.6463,89.7749,268000.0],["2024-03-13",89.2912,90.2406,87.7238,87.8402,414300.0],["2024-03-14",87.9119,88.1268,86.5146,88.0283,422400.0],["2024-03-15",87.5267,89.3539,87.5267,88.1447,1940600.0],["2024-03-18",87.9119,89.1658,87.5536,88.6015,391400.0],["2024-03-19",88.494,89.4793,88.0552,89.1837,242700.0],["2024-03-20",89.2733,91.1274,88.9509,90.6974,210900.0],["2024-03-21",91.2259,93.0173,90.9035,92.1933,232700.0],["2024-03-22",92.865,94.8355,92.5246,94.11,357400.0],["2024-03-25",93.6353,94.9699,93.1516,94.6654,444600.0],["2024-03-26",95.57,95.57,93.3039,94.6116,372200.0],["2024-03-27",95.5162,97.3166,95.1669,97.2449,315500.0],["2024-03-28",97.2628,99.1707,97.236,98.1764,453300.0],["2024-04-01",98.0063,98.0063,96.0447,96.2955,343000.0],["2024-04-02",95.3909,96.8777,95.1221,95.8835,400900.0],["2024-04-03",95.0415,96.6,94.8176,96.2238,228800.0],["2024-04-04",97.2987,97.6838,94.4773,94.5937,242400.0],["2024-04-05",94.4683,95.1938,93.7607,94.7639,275000.0],["2024-04-08",95.158,96.8419,94.9878,96.5732,241100.0],["2024-04-09",96.618,97.5136,96.5284,97.1285,237500.0],["2024-04-10",95.4715,95.6237,93.3666,93.9219,251800.0],["2024-04-11",94.1906,95.6775,94.1906,95.2923,170200.0],["2024-04-12",94.8893,95.6327,94.522,94.8713,179900.0],["2024-04-15",95.4625,95.6506,93.9757,94.2533,204500.0],["2024-04-16",93.9667,94.5041,93.3935,93.913,229100.0],["2024-04-17",94.5041,95.0953,93.9219,94.7191,193500.0],["2024-04-18",94.7191,96.4119,94.3966,95.6596,249200.0],["2024-04-19",95.7402,97.1912,95.2386,97.0479,229600.0],["2024-04-22",97.03,98.2123,97.03,97.639,232200.0],["2024-04-23",97.8361,98.3466,97.021,97.3166,200100.0],["2024-04-24",97.0927,98.2033,96.5732,98.0958,219500.0],["2024-04-25",97.8719,97.9704,96.1253,97.5674,233800.0],["2024-04-26",95.5879,95.9283,92.3276,93.3039,415100.0],["2024-04-29",93.9398,94.8534,92.7217,93.3487,427100.0],["2024-04-30",93.1875,94.1638,91.9962,92.1933,524300.0],["2024-05-01",93.5995,94.9341,88.7269,93.4203,474400.0],["2024-05-02",94.0473,94.3519,90.9751,92.4082,372400.0],["2024-05-03",93.6263,94.5847,91.9604,92.1485,305800.0],["2024-05-06",92.3545,93.1158,91.8081,92.0051,192300.0],["2024-05-07",92.6053,94.6116,92.3365,94.4683,288400.0],["2024-05-08",94.3519,94.3877,92.8023,93.286,206000.0],["2024-05-09",93.1964,93.7338,92.3455,93.7159,175800.0],["2024-05-10",94.1369,94.4773,93.3845,94.1817,152700.0],["2024-05-13",94.5579,95.561,93.4114,93.5636,196400.0],["2024-05-14",94.6206,94.6206,91.9156,92.0231,176900.0],["2024-05-15",92.3007,94.5131,91.8977,93.689,294800.0],["2024-05-16",93.689,94.4146,93.2502,94.2533,136800.0],["2024-05-17",94.952,94.952,93.3039,93.3397,170200.0],["2024-05-20",93.2681,94.0563,92.3186,93.6443,304800.0],["2024-05-21",93.4651,93.4651,91.5036,92.8561,151300.0],["2024-05-22",92.5067,92.8292,91.9604,92.3007,116600.0],["2024-05-23",92.7307,93.0083,91.3692,92.5336,163800.0],["2024-05-24",92.7128,93.0889,89.7122,89.7301,243500.0],["2024-05-28",89.1927,89.3987,87.3655,87.464,225600.0],["2024-05-29",86.5056,87.0789,85.4935,85.5383,206300.0],["2024-05-30",85.7532,86.219,83.9529,84.1768,255300.0],["2024-05-31",84.3828,85.0904,84.1858,84.8396,237800.0],["2024-06-03",85.6816,87.1863,85.4039,85.9324,181600.0],["2024-06-04",85.5562,85.7622,84.6605,84.8665,137300.0],["2024-06-05",84.983,85.3144,83.6573,85.0815,188900.0],["2024-06-06",85.2606,86.5504,84.9919,86.4877,224700.0],["2024-06-07",86.5868,87.7585,86.1723,87.4881,169000.0],["2024-06-10",86.7941,86.7941,83.6216,84.3516,239500.0],["2024-06-11",84.1263,85.2169,83.3692,84.9465,170800.0],["2024-06-12",86.1362,86.2804,85.0186,85.4242,151500.0],["2024-06-13",84.8834,84.8834,82.4499,83.8019,182700.0],["2024-06-14",82.9186,84.2435,82.9186,83.7027,206400.0],["2024-06-17",83.5585,85.7667,83.3692,85.2529,171900.0],["2024-06-18",85.5323,85.5323,83.9641,84.1173,269200.0],["2024-06-20",83.3963,85.8658,83.3963,84.7302,216400.0],["2024-06-21",84.8474,85.8117,84.2795,85.0817,417200.0],["2024-06-24",85.3701,85.8838,84.4057,84.8023,245900.0],["2024-06-25",84.8023,84.8023,83.1619,84.0001,291400.0],["2024-06-26",83.6306,83.91,82.3778,82.4049,181800.0],["2024-06-27",82.6392,83.198,81.8641,82.3959,157900.0],["2024-06-28",83.0268,83.0268,80.8727,82.2066,548200.0],["2024-07-01",82.0083,82.7744,81.0529,81.116,175400.0],["2024-07-02",81.3864,81.7019,80.8817,81.2873,97500.0],["2024-07-03",81.2873,82.3147,80.8817,81.5306,71000.0],["2024-07-05",81.3053,82.3958,79.7551,80.2688,103700.0],["2024-07-08",80.9087,81.1971,79.6469,80.2057,123400.0],["2024-07-09",79.692,80.3679,78.2499,78.322,179300.0],["2024-07-10",78.6104,78.98,76.6456,77.0422,160100.0],["2024-07-11",77.8533,81.9182,77.628,81.4405,243900.0],["2024-07-12",81.9182,83.8289,81.4044,83.2431,188300.0],["2024-07-15",83.9731,86.695,83.7838,86.5959,217600.0],["2024-07-16",87.3529,90.4444,86.659,90.174,262700.0],["2024-07-17",89.7414,92.0216,89.6692,91.598,265900.0],["2024-07-18",90.7328,92.3911,89.4529,89.48,131200.0],["2024-07-19",89.7684,90.4624,89.0293,90.4353,207400.0],["2024-07-22",89.9937,90.9491,89.2096,90.4894,142200.0],["2024-07-23",90.219,91.1834,89.3989,90.3362,187400.0],["2024-07-24",90.156,91.0302,89.2186,89.3718,140400.0],["2024-07-25",89.7504,91.7332,89.7504,90.6066,286500.0],["2024-07-26",91.4809,91.9315,90.2731,91.7963,195900.0],["2024-07-29",91.9315,91.9315,90.4444,90.5796,168100.0],["2024-07-30",91.1564,93.7701,90.7418,92.995,272000.0],["2024-07-31",92.7246,94.5452,92.31,92.5804,386600.0],["2024-08-01",90.4624,92.3461,84.7572,87.7405,334700.0],["2024-08-02",84.0903,86.9293,83.6847,86.1903,237400.0],["2024-08-05",84.1173,84.8203,82.2517,83.5585,266400.0],["2024-08-06",83.4684,84.4868,81.9903,84.1263,268600.0],["2024-08-07",85.0907,85.983,82.6572,82.9096,175700.0],["2024-08-08",83.7027,84.6851,82.4409,83.6667,148800.0],["2024-08-09",83.4594,83.4594,82.3778,82.7113,162000.0],["2024-08-12",82.486,82.486,81.2512,81.6478,152300.0],["2024-08-13",81.7649,83.207,81.2332,83.1259,147500.0],["2024-08-14",83.207,83.207,81.5847,82.5761,144800.0],["2024-08-15",83.7658,84.9195,83.0538,84.2074,151300.0],["2024-08-16",84.0993,84.5049,83.2791,83.8289,119700.0],["2024-08-19",83.8199,84.2705,83.5135,84.0813,130100.0],["2024-08-20",83.5225,83.7568,82.1165,82.9817,149400.0],["2024-08-21",83.7568,83.892,82.9366,83.4864,153900.0],["2024-08-22",83.7208,84.1984,82.9997,83.5405,110800.0],["2024-08-23",83.9641,85.5684,83.7568,84.3426,294600.0],["2024-08-26",84.9014,85.4873,84.2796,84.3967,139000.0],["2024-08-27",84.2795,84.5319,83.7027,83.8109,131500.0],["2024-08-28",83.6396,84.6941,82.6212,82.8104,157200.0],["2024-08-29",83.5044,84.4057,81.9452,83.883,163700.0],["2024-08-30",83.901,84.7482,83.4594,84.7122,267300.0],["2024-09-03",84.0903,85.4422,82.6122,82.9997,257800.0],["2024-09-04",82.7383,83.171,81.792,82.3598,195100.0],["2024-09-05",82.4596,82.5231,80.2913,80.382,241600.0],["2024-09-06",80.7086,81.3255,78.5947,78.6945,246000.0],["2024-09-09",78.5947,79.3205,77.9052,78.6492,298300.0],["2024-09-10",78.7217,79.9284,78.5766,79.0302,190300.0],["2024-09-11",78.5766,78.6945,76.9163,78.123,206400.0],["2024-09-12",78.6945,78.6945,77.7782,78.6219,213600.0],["2024-09-13",78.6945,80.7993,78.5131,80.2731,144000.0],["2024-09-16",80.7994,82.5776,79.3659,80.2369,322500.0],["2024-09-17",80.7449,81.7429,80.4274,80.7812,163400.0],["2024-09-18",80.8175,82.9041,80.509,81.2983,241700.0],["2024-09-19",82.9042,83.7025,81.5796,83.6753,248100.0],["2024-09-20",83.9566,84.1017,82.378,83.3396,707600.0],["2024-09-23",83.3941,83.8205,82.26,82.5412,221100.0],["2024-09-24",82.26,82.26,78.7671,78.8215,293800.0],["2024-09-25",79.2933,79.8104,78.3135,78.8306,220000.0],["2024-09-26",79.3387,79.7741,78.3135,78.5584,171600.0],["2024-09-27",79.3568,80.9082,78.7943,78.9032,218100.0],["2024-09-30",78.7852,80.3729,78.6582,79.8377,201500.0],["2024-10-01",79.2933,79.6743,77.6965,78.2137,306600.0],["2024-10-02",77.8145,78.377,77.2339,77.3246,194700.0],["2024-10-03",77.2339,77.9324,76.4355,77.1885,149800.0],["2024-10-04",77.9324,79.0302,77.7238,78.3135,199200.0],["2024-10-07",77.7238,78.1955,76.8528,77.1159,156500.0],["2024-10-08",77.6965,77.6965,76.6169,77.3427,146500.0],["2024-10-09",77.0433,78.9304,76.6895,78.8125,119200.0],["2024-10-10",77.9234,78.6764,77.6149,78.0595,174400.0],["2024-10-11",78.3861,79.4748,78.3861,79.4294,178700.0],["2024-10-14",79.4748,80.763,79.1844,80.3366,139900.0],["2024-10-15",80.5725,82.0332,79.6199,80.4637,206000.0],["2024-10-16",80.8175,82.0332,80.3911,80.5544,236100.0],["2024-10-17",80.4818,81.4616,78.6401,80.6633,304800.0],["2024-10-18",80.8356,81.1985,78.7308,79.6018,332300.0],["2024-10-21",79.8195,80.4909,78.9032,78.9213,247900.0],["2024-10-22",78.1593,79.0211,76.0,78.9395,326400.0],["2024-10-23",78.8034,80.5272,78.3951,79.1481,199700.0],["2024-10-24",79.257,79.375,76.9798,77.0252,173700.0],["2024-10-25",76.9798,76.9798,70.3116,70.3569,783300.0],["2024-10-28",71.0464,72.6523,70.3569,72.0444,1207500.0],["2024-10-29",72.0535,76.626,71.1099,76.3901,597700.0],["2024-10-30",76.0454,77.9597,73.4416,73.5867,476300.0],["2024-10-31",73.4416,76.0272,71.4093,71.4638,527100.0],["2024-11-01",71.4093,71.4638,67.4265,68.2068,616200.0],["2024-11-04",68.606,70.0757,68.361,69.1775,468700.0],["2024-11-05",68.9598,69.5676,67.7441,69.2138,438700.0],["2024-11-06",72.6341,75.7641,72.6341,75.2833,683800.0],["2024-11-07",75.0927,75.0927,73.0424,73.2238,376200.0],["2024-11-08",73.1694,73.4234,70.3116,72.2984,403000.0],["2024-11-11",72.3075,73.9769,71.6543,73.0152,399400.0],["2024-11-12",72.5616,72.997,69.7219,69.7672,412000.0],["2024-11-13",70.1301,71.1825,69.5767,70.366,304800.0],["2024-11-14",70.3116,70.6745,68.0798,68.5062,282800.0],["2024-11-15",69.1957,69.5313,65.9931,66.356,317800.0],["2024-11-18",66.4013,66.9275,65.485,66.5193,553200.0],["2024-11-19",66.0112,66.3651,65.0495,65.7844,280000.0],["2024-11-20",65.3399,66.8459,65.0405,66.3741,300200.0],["2024-11-21",66.8459,67.6171,65.8026,66.9911,235700.0],["2024-11-22",67.2904,69.2773,67.2541,69.0323,370000.0],["2024-11-25",69.2773,72.9698,69.2773,72.244,393100.0],["2024-11-26",71.7359,72.3529,70.4204,71.237,315400.0],["2024-11-27",71.7359,72.2894,70.992,71.1735,385900.0],["2024-11-29",71.2007,72.0898,70.9104,71.5364,222300.0],["2024-12-02",71.7995,74.249,69.9033,73.7773,477800.0],["2024-12-03",73.9406,74.2127,72.8519,73.8589,381300.0],["2024-12-04",74.0404,75.6825,73.5141,75.1926,427900.0],["2024-12-05",74.993,75.4466,73.7228,74.24,422000.0],["2024-12-06",75.0746,76.3629,74.1402,75.2198,524600.0],["2024-12-09",75.4647,77.6966,75.4647,75.8458,485900.0],["2024-12-10",76.4946,78.1943,74.3837,77.2439,340100.0],["2024-12-11",78.112,78.112,74.8315,74.8954,496000.0],["2024-12-12",74.7035,76.257,74.274,76.2022,439000.0],["2024-12-13",75.992,76.7048,75.197,76.1839,433800.0],["2024-12-16",76.4215,76.4215,71.1671,71.8068,733400.0],["2024-12-17",71.423,73.808,71.1488,73.0404,494200.0],["2024-12-18",73.1409,73.8628,70.8838,70.9387,664200.0],["2024-12-19",71.5509,72.3642,69.2664,70.0066,551700.0],["2024-12-20",69.3121,71.3133,69.1659,69.5497,1326000.0],["2024-12-23",69.5405,70.3629,68.709,69.1385,292900.0],["2024-12-24",68.8369,70.0066,68.645,69.8421,122400.0],["2024-12-26",69.3578,71.4138,69.1019,70.9569,240700.0],["2024-12-27",70.3538,71.56,69.7141,70.1985,243600.0],["2024-12-30",69.6593,71.3681,68.5353,70.7011,311900.0],["2024-12-31",71.2219,72.1449,70.2716,70.829,290600.0],["2025-01-02",71.5052,71.7794,68.5628,69.0014,282500.0],["2025-01-03",69.0105,71.953,68.581,71.7154,379300.0],["2025-01-06",71.5783,72.5378,70.0705,70.3081,434900.0],["2025-01-07",70.628,71.5874,69.5497,69.9152,243200.0],["2025-01-08",69.4309,69.6593,68.3708,69.239,296900.0],["2025-01-10",67.9962,69.0745,67.256,68.8369,381400.0],["2025-01-13",68.8369,70.7833,68.4257,70.4635,404600.0],["2025-01-14",70.6828,71.1123,69.0288,70.0248,270600.0],["2025-01-15",71.3224,71.6788,70.3081,70.5548,268700.0],["2025-01-16",70.9386,72.7663,70.2259,71.9712,409100.0],["2025-01-17",73.0404,73.3876,69.9974,70.2076,420100.0],["2025-01-21",70.8199,73.9176,70.8199,73.5521,391900.0],["2025-01-22",73.214,73.4973,72.0809,72.2819,276000.0],["2025-01-23",72.0992,72.9399,71.423,72.3824,362400.0],["2025-01-24",72.0718,72.2911,71.0757,71.5874,267800.0],["2025-01-27",72.3002,73.8171,71.423,73.3511,355500.0],["2025-01-28",73.2323,74.073,72.5378,73.1135,283400.0],["2025-01-29",73.3328,73.4333,71.6788,71.8068,375100.0],["2025-01-30",72.0626,72.0626,67.786,68.4531,389600.0],["2025-01-31",68.4622,69.6228,67.9597,68.5445,490700.0],["2025-02-03",67.3931,68.6359,66.4793,67.8317,383300.0],["2025-02-04",67.7495,69.4035,67.7403,69.0379,309400.0],["2025-02-05",69.6136,69.6136,67.7403,67.8683,384400.0],["2025-02-06",68.38,68.38,64.5329,65.2731,542300.0],["2025-02-07",64.7248,64.9715,62.8606,63.6008,672600.0],["2025-02-10",66.9453,75.4071,65.9401,73.9085,1011000.0],["2025-02-11",74.1461,78.2034,73.9542,78.1211,885900.0],["2025-02-12",77.4358,78.4958,76.5403,77.7465,650500.0],["2025-02-13",79.2177,79.3913,75.4528,78.8339,697600.0],["2025-02-14",80.1132,80.5884,78.6237,80.1315,566100.0],["2025-02-18",80.0219,80.4331,78.441,79.3639,426500.0],["2025-02-19",78.4319,79.9305,78.112,79.3913,325300.0],["2025-02-20",79.0075,79.5467,78.1485,79.1629,368300.0],["2025-02-21",79.5558,80.0858,76.2661,77.5363,305800.0],["2025-02-24",77.5454,78.8339,76.4672,78.1577,335500.0],["2025-02-25",78.5872,80.6615,78.5872,80.1772,557200.0],["2025-02-26",79.9305,80.7803,79.1446,79.702,362100.0],["2025-02-27",79.565,81.3652,78.578,80.36,384400.0],["2025-02-28",80.2503,80.9814,78.907,80.3874,447100.0],["2025-03-03",80.1863,80.3691,77.0246,78.5598,516500.0],["2025-03-04",77.9658,79.1812,77.2165,78.3222,417600.0],["2025-03-05",77.9749,79.2725,76.4672,78.642,431300.0],["2025-03-06",78.1486,79.3913,77.5912,79.0898,303400.0],["2025-03-07",79.0167,83.1288,78.8065,82.5714,586200.0],["2025-03-10",82.5257,87.707,82.0688,86.0895,861000.0],["2025-03-11",85.724,85.724,81.7215,81.886,596200.0],["2025-03-12",81.621,81.621,78.5872,80.1224,600400.0],["2025-03-13",80.3156,81.6958,78.2086,80.334,320000.0],["2025-03-14",80.472,82.027,80.0488,81.9074,382800.0],["2025-03-17",80.2696,81.8706,79.2943,81.2265,712900.0],["2025-03-18",81.1805,83.1771,79.6255,83.1311,325100.0],["2025-03-19",83.3611,83.8396,82.0178,83.5912,406100.0],["2025-03-20",82.7079,83.1587,79.8832,80.426,506300.0],["2025-03-21",79.7727,79.9844,77.3621,79.6807,2436800.0],["2025-03-24",80.012,82.0822,79.7727,81.8982,460800.0],["2025-03-25",81.6221,82.4594,80.3984,80.9781,307800.0],["2025-03-26",81.2541,82.441,80.334,81.8982,375300.0],["2025-03-27",82.0822,83.3703,82.0454,82.2754,332600.0],["2025-03-28",81.8614,82.6251,80.4996,81.0425,350700.0],["2025-03-31",80.8861,83.3887,80.5364,82.1006,380500.0],["2025-04-01",81.9994,83.2231,81.3093,82.7355,247800.0],["2025-04-02",81.7602,82.2478,80.8401,82.1466,274300.0],["2025-04-03",79.7727,81.0701,77.9877,80.8033,346600.0],["2025-04-04",78.8711,79.9016,76.7088,77.8865,468800.0],["2025-04-07",75.5955,78.1994,73.3872,74.7122,455400.0],["2025-04-08",76.1844,76.1844,71.7495,72.1819,544600.0],["2025-04-09",71.593,78.6686,71.593,77.2793,467800.0],["2025-04-10",75.5311,76.9296,74.3349,76.2856,368800.0],["2025-04-11",75.9543,78.3742,75.1814,78.3282,418200.0],["2025-04-14",78.687,79.1471,77.5461,78.319,295600.0],["2025-04-15",77.4541,78.0706,76.2672,76.6352,296200.0],["2025-04-16",76.4604,77.2333,75.5955,76.2856,296700.0],["2025-04-17",76.1751,76.1751,72.3291,72.6236,564000.0],["2025-04-21",72.1267,72.1267,69.8264,70.6821,275500.0],["2025-04-22",71.6206,72.5039,70.7189,72.3291,309700.0],["2025-04-23",73.4241,74.0221,72.1819,72.6512,316200.0],["2025-04-24",72.0439,72.6052,71.2434,71.9611,341600.0],["2025-04-25",72.5039,72.8812,71.4366,72.688,362400.0],["2025-04-28",73.332,73.6817,70.949,72.3383,557000.0],["2025-04-29",60.2206,65.1431,56.623,61.8584,1921400.0],["2025-04-30",62.1896,62.2448,57.9664,59.8158,1199700.0],["2025-05-01",59.6133,61.4903,57.9664,60.7451,774400.0],["2025-05-02",61.4075,62.4473,60.7727,61.5363,370000.0],["2025-05-05",60.7727,61.6376,59.4753,59.6225,634200.0],["2025-05-06",58.776,60.4046,58.6656,60.1194,698500.0],["2025-05-07",60.285,61.0027,59.5213,60.0274,508300.0],["2025-05-08",59.7882,61.978,59.1717,61.0487,757500.0],["2025-05-09",60.9199,61.8584,60.5702,60.653,380100.0],["2025-05-12",61.9504,63.625,61.8676,63.487,600000.0],["2025-05-13",63.1465,63.901,62.1712,63.7814,702600.0],["2025-05-14",63.533,64.5819,62.392,64.2783,559300.0],["2025-05-15",63.9378,65.4928,63.7538,65.2996,638000.0],["2025-05-16",65.502,66.0724,65.0235,66.0172,422400.0],["2025-05-19",65.2535,66.4589,64.8579,65.6952,541800.0],["2025-05-20",65.7872,66.2105,65.0603,65.2996,438700.0],["2025-05-21",64.4991,64.7015,61.6284,61.6744,687500.0],["2025-05-22",61.2695,62.4012,60.5058,61.4535,604600.0],["2025-05-23",60.7451,61.1959,59.6501,59.871,644200.0],["2025-05-27",60.5886,60.6162,59.1165,59.963,515500.0],["2025-05-28",60.1194,60.4874,58.8865,59.0889,506600.0],["2025-05-29",59.0061,60.239,58.8773,59.9998,355200.0],["2025-05-30",59.9262,60.3402,58.8957,59.5489,512600.0],["2025-06-02",59.3649,59.3741,58.132,58.8865,551800.0],["2025-06-03",58.8865,59.3373,58.04,58.6748,499800.0],["2025-06-04",58.6564,59.1993,58.3528,58.684,513100.0],["2025-06-05",59.0889,59.0889,58.0584,58.5368,401500.0],["2025-06-06",59.4099,59.4564,57.6451,58.3139,428200.0],["2025-06-09",58.8062,59.2149,57.868,58.3418,447200.0],["2025-06-10",58.6576,59.5586,57.8587,58.1188,318600.0],["2025-06-11",58.2674,58.6018,56.289,56.9392,473300.0],["2025-06-12",56.3168,57.19,55.388,57.0042,396800.0],["2025-06-13",55.8803,57.1621,55.5366,56.224,483700.0],["2025-06-16",56.772,57.0599,55.5087,56.0846,571400.0],["2025-06-17",55.7688,57.4872,55.7688,56.3633,466400.0],["2025-06-18",56.3076,57.3107,55.8617,55.9174,299400.0],["2025-06-20",56.1589,56.6048,54.8864,55.3322,859600.0],["2025-06-23",55.4066,56.0568,54.7749,55.7409,460400.0],["2025-06-24",55.9546,56.1404,55.3044,55.7781,426000.0],["2025-06-25",55.6202,55.6666,53.7532,54.3848,672000.0],["2025-06-26",54.7006,55.1186,54.1805,54.6263,422900.0],["2025-06-27",55.0164,56.0382,54.6542,55.0443,635400.0],["2025-06-30",55.2579,55.9453,54.7006,55.8431,599600.0],["2025-07-01",55.583,58.7969,55.2301,57.6451,561200.0],["2025-07-02",57.7659,57.8587,56.6234,57.2921,518600.0],["2025-07-03",57.7473,58.0817,56.9113,56.9949,266100.0],["2025-07-07",56.8184,57.5894,55.7967,55.9639,474900.0],["2025-07-08",55.9546,57.9052,55.7781,57.0413,410500.0],["2025-07-09",56.9763,57.3572,55.6388,56.2425,270900.0],["2025-07-10",56.1496,57.1621,55.9174,56.1868,326800.0],["2025-07-11",55.5366,55.8524,54.134,54.2919,265300.0],["2025-07-14",53.9947,54.422,53.4931,54.2455,373200.0],["2025-07-15",54.5984,54.8121,53.4931,53.5024,439000.0],["2025-07-16",53.6603,54.069,52.3971,52.8243,282200.0],["2025-07-17",52.6478,53.8461,52.6478,53.5303,461200.0],["2025-07-18",53.5024,53.8646,52.397,52.6107,283100.0],["2025-07-21",52.7686,53.2237,52.3506,53.1866,422400.0],["2025-07-22",53.4559,55.5459,53.2516,55.2115,304500.0],["2025-07-23",55.7317,55.7317,54.8028,55.4344,362200.0],["2025-07-24",55.0257,56.001,54.8957,55.2115,394100.0],["2025-07-25",55.5552,56.4655,54.9421,56.0753,448900.0],["2025-07-28",56.2797,57.2643,55.388,57.0506,398900.0],["2025-07-29",56.9485,57.0878,56.1961,56.7813,452100.0],["2025-07-30",56.7998,57.0135,55.871,55.9081,600000.0],["2025-07-31",55.5645,56.1961,54.6913,55.3415,766400.0],["2025-08-01",51.8769,53.3259,41.8638,41.8638,2277400.0],["2025-08-04",42.2725,44.9847,40.9999,44.8361,1704100.0],["2025-08-05",45.0219,47.0561,43.963,47.0561,1827000.0],["2025-08-06",47.0933,47.3812,45.895,46.9075,891800.0],["2025-08-07",50.0285,50.4186,47.8735,48.5237,945200.0],["2025-08-08",48.886,50.1121,48.0221,49.6662,789900.0],["2025-08-11",49.4526,49.7219,46.2015,46.3037,668000.0],["2025-08-12",46.5917,47.5577,45.8579,46.5545,595400.0],["2025-08-13",46.2851,48.9695,46.2759,48.8674,932200.0],["2025-08-14",48.533,49.0624,47.8271,48.5608,615700.0],["2025-08-15",48.8674,49.0996,46.443,47.4834,425100.0],["2025-08-18",47.6784,49.8055,47.4276,49.1367,569100.0],["2025-08-19",49.1275,51.4403,49.1275,51.1431,998000.0],["2025-08-20",51.1988,51.7747,50.3071,50.335,514100.0],["2025-08-21",49.9913,50.5579,48.8209,49.9727,397100.0],["2025-08-22",50.2978,52.0069,50.0842,51.6447,759900.0],["2025-08-25",51.5982,52.0627,50.7901,51.5146,394400.0],["2025-08-26",51.3474,52.1184,49.7962,49.8055,379900.0],["2025-08-27",49.8055,51.3939,49.6662,51.1338,395800.0],["2025-08-28",51.4403,51.7004,49.8984,50.5207,428600.0],["2025-08-29",50.7623,51.8212,50.4743,51.2917,344500.0],["2025-09-02",51.0874,51.3289,50.3071,50.5579,523300.0],["2025-09-03",50.4371,51.4868,50.27,51.3381,416600.0],["2025-09-04",51.3381,52.4462,50.8592,52.2302,383400.0],["2025-09-05",52.1457,53.7327,50.0986,50.709,751000.0],["2025-09-08",50.709,50.709,48.4834,49.9577,661700.0],["2025-09-09",50.6339,50.6339,49.7511,50.2113,516500.0],["2025-09-10",49.6291,50.1549,47.657,48.0327,668300.0],["2025-09-11",48.5304,50.9437,48.305,50.8217,688900.0],["2025-09-12",50.7184,50.8123,49.6854,49.7042,332000.0],["2025-09-15",50.0047,50.0047,48.5679,48.8403,762600.0],["2025-09-16",48.8966,49.3473,48.2487,48.6055,473200.0],["2025-09-17",48.8309,51.2348,48.1266,48.2017,598900.0],["2025-09-18",48.4834,49.2628,47.9857,48.352,403300.0],["2025-09-19",48.4834,48.521,47.2063,47.3096,1440400.0],["2025-09-22",47.0373,48.2674,46.5302,48.2299,457900.0],["2025-09-23",48.6431,49.1595,47.2439,47.4598,457000.0],["2025-09-24",47.5162,48.4928,47.2157,47.7697,476800.0],["2025-09-25",47.8918,48.3144,46.2485,46.3048,542600.0],["2025-09-26",46.4832,46.7931,46.0043,46.4269,543400.0],["2025-09-29",46.7086,46.7086,45.6287,46.0231,486200.0],["2025-09-30",45.732,46.2391,45.2343,46.2015,616600.0],["2025-10-01",45.7789,46.502,45.0653,46.3424,475100.0],["2025-10-02",46.2766,46.7837,45.4315,46.0043,373800.0],["2025-10-03",46.0043,47.0373,45.6756,46.333,567900.0],["2025-10-06",46.671,46.8213,45.8259,46.0325,585700.0],["2025-10-07",46.2015,46.4457,45.3,45.516,383800.0],["2025-10-08",45.6287,45.8447,44.2483,44.8774,471700.0],["2025-10-09",44.8211,44.8399,44.1262,44.3516,394900.0],["2025-10-10",44.6051,44.9056,42.6425,43.0087,497800.0],["2025-10-13",43.3843,44.0886,43.1496,43.7975,591800.0],["2025-10-14",42.8303,44.3516,42.8303,44.1544,403300.0],["2025-10-15",44.3704,44.7554,43.5534,43.5722,453300.0],["2025-10-16",43.5064,44.8399,42.7082,44.4361,942500.0],["2025-10-17",44.4455,44.8868,43.8445,44.2389,406800.0],["2025-10-20",44.3328,45.4033,44.314,44.6615,389500.0],["2025-10-21",44.5769,45.4315,44.3516,44.9807,378500.0],["2025-10-22",44.9713,45.5442,44.2858,44.4361,511600.0],["2025-10-23",44.6051,44.6051,42.7176,43.5346,502600.0],["2025-10-24",43.882,43.9008,42.9993,43.1871,433600.0],["2025-10-27",43.4595,43.8351,42.2105,42.7646,499200.0],["2025-10-28",42.5768,43.0369,42.1824,42.9899,531400.0],["2025-10-29",42.511,42.7834,39.7784,39.9098,609500.0],["2025-10-30",39.5436,40.9334,39.5436,40.3606,654300.0],["2025-10-31",40.1164,41.6471,39.9192,41.4311,912300.0],["2025-11-03",41.3466,43.8351,40.4075,42.342,2061200.0],["2025-11-04",33.543,37.7218,30.9888,34.7732,2949800.0],["2025-11-05",34.8108,35.2803,33.036,33.8717,1634000.0],["2025-11-06",33.6463,34.2661,31.3926,32.003,1141600.0],["2025-11-07",32.1063,32.773,31.5241,31.7964,793200.0],["2025-11-10",32.0781,32.1251,30.632,30.8292,809300.0],["2025-11-11",31.3269,32.1626,30.6602,32.1345,897900.0],["2025-11-12",32.2472,32.9796,31.571,31.618,764100.0],["2025-11-13",31.5804,32.4725,31.0452,31.2236,592400.0],["2025-11-14",31.0639,31.6649,30.4911,30.6695,546900.0],["2025-11-17",30.4254,31.2611,29.9559,30.0122,655800.0],["2025-11-18",29.862,30.3315,29.1107,30.0873,875800.0],["2025-11-19",30.0873,30.0873,29.2891,29.7587,541000.0],["2025-11-20",29.7774,30.5381,29.3361,30.4723,2072200.0],["2025-11-21",30.801,32.4537,30.5099,32.3598,1629200.0],["2025-11-24",32.0312,32.0969,31.0546,31.9279,809300.0],["2025-11-25",31.8152,33.637,31.787,33.374,761700.0],["2025-11-26",33.2895,33.7684,32.989,33.2895,522300.0],["2025-11-28",33.2144,33.5149,32.9045,33.2144,244500.0],["2025-12-01",33.0547,33.7872,32.9045,33.1674,755900.0],["2025-12-02",33.3365,33.3365,32.1814,32.5195,537700.0],["2025-12-03",32.5852,33.7966,32.3317,33.7778,1245700.0],["2025-12-04",33.9375,34.1065,33.3083,33.7496,617800.0],["2025-12-05",33.7403,33.975,32.8763,32.9984,1121800.0],["2025-12-08",32.8951,33.7496,32.5289,33.2895,1533800.0],["2025-12-09",33.3086,33.7194,32.7068,32.8119,1055500.0],["2025-12-10",33.1462,34.9134,32.6113,34.6173,1262800.0],["2025-12-11",34.8179,36.9671,34.7223,36.3176,1070900.0],["2025-12-12",36.7761,37.3205,36.3462,36.9194,699900.0],["2025-12-15",37.1964,37.5211,36.1647,36.5086,664100.0],["2025-12-16",36.5564,37.3205,35.8017,37.1391,822200.0],["2025-12-17",36.9671,37.8841,36.7665,37.6167,1191200.0],["2025-12-18",37.5116,38.0752,37.502,37.674,781600.0],["2025-12-19",37.6167,37.7313,36.6137,36.8811,7838700.0],["2025-12-22",36.8334,37.4829,36.6519,37.1773,1171300.0],["2025-12-23",36.8143,37.3588,35.9259,36.0119,564300.0],["2025-12-24",36.2411,36.7188,35.9259,36.7188,291300.0],["2025-12-26",36.4895,36.862,36.0788,36.8429,605300.0],["2025-12-29",36.757,37.2919,36.757,36.9862,598500.0],["2025-12-30",36.8525,37.7313,36.2889,37.225,827400.0],["2025-12-31",37.1104,37.3396,36.4608,36.9862,534500.0],["2026-01-02",36.9767,37.5594,36.0405,36.8907,871900.0],["2026-01-05",36.6232,41.1128,36.6232,40.4632,1391700.0],["2026-01-06",40.5396,42.2781,40.2722,40.979,2296800.0],["2026-01-07",40.2913,41.3898,39.9187,40.4346,2037200.0],["2026-01-08",40.3104,42.6793,40.3104,41.877,1480100.0],["2026-01-09",42.0393,43.0805,41.3707,42.9564,943000.0],["2026-01-12",43.0232,43.4913,42.0871,43.2238,2210200.0],["2026-01-13",43.3671,43.6919,42.708,42.7367,1630600.0],["2026-01-14",42.794,44.0358,42.794,43.5104,1019400.0],["2026-01-15",43.7014,44.6376,43.2238,44.2459,827400.0],["2026-01-16",44.3128,44.6949,43.6823,44.5038,584600.0],["2026-01-20",43.6059,43.9498,42.8131,43.3289,961000.0],["2026-01-21",43.8829,45.7361,43.0519,44.9432,522600.0],["2026-01-22",45.1152,45.9844,44.9814,45.1629,456100.0],["2026-01-23",45.0387,45.5164,44.179,44.628,370200.0],["2026-01-26",44.6375,44.6375,43.0901,43.5964,498800.0],["2026-01-27",43.1092,43.8925,42.1922,42.3641,421500.0],["2026-01-28",42.4214,42.4883,38.8489,38.9158,888700.0],["2026-01-29",38.8967,39.5176,38.037,39.0304,1372100.0],["2026-01-30",39.1259,41.4089,38.9444,40.8167,1012100.0],["2026-02-02",41.3516,41.705,40.3199,41.2179,695800.0],["2026-02-03",40.5587,41.342,38.1134,38.2567,565200.0],["2026-02-04",38.4095,40.6256,38.0561,38.9826,1140700.0],["2026-02-05",39.3552,39.7755,37.1677,38.4764,1003100.0],["2026-02-06",38.6101,39.0973,36.862,37.1773,1354700.0],["2026-02-09",37.2537,37.9701,34.8847,35.0567,728400.0],["2026-02-10",35.0376,35.6298,31.7803,32.1528,2038200.0],["2026-02-11",33.7576,34.5886,26.7653,28.6567,2798500.0],["2026-02-12",28.2364,28.714,24.5492,24.7594,1735800.0],["2026-02-13",24.7212,25.8006,24.1958,24.5301,1825200.0],["2026-02-17",24.6925,24.874,23.3743,23.8041,1463100.0],["2026-02-18",23.4794,24.9218,23.4221,24.5588,1055400.0],["2026-02-19",24.3868,24.9409,24.0238,24.0621,1418700.0],["2026-02-20",23.6609,24.0047,21.9701,22.2567,1245100.0],["2026-02-23",22.0274,22.1612,20.0406,20.0501,1289500.0],["2026-02-24",20.4704,21.6836,19.9546,21.1391,1862500.0],["2026-02-25",21.3492,21.7982,20.8143,21.3588,1094500.0],["2026-02-26",21.5212,22.4095,21.3301,21.9128,1028200.0],["2026-02-27",21.3779,21.4256,20.308,21.2155,913200.0],["2026-03-02",20.6615,21.3492,19.6776,20.1839,901600.0],["2026-03-03",19.9642,20.5468,19.5056,20.4131,891800.0],["2026-03-04",20.308,20.9862,19.9546,20.4513,1069100.0],["2026-03-05",20.3749,21.6931,20.3176,20.9098,1044200.0],["2026-03-06",20.5464,21.9902,20.2518,21.8625,1244100.0],["2026-03-09",21.5679,21.8232,20.2813,21.5482,1386600.0],["2026-03-10",21.4107,21.5875,19.25,19.6232,1322000.0],["2026-03-11",19.5741,20.1045,18.2384,19.5446,1186600.0],["2026-03-12",20.4384,21.3223,19.9768,20.183,1538700.0],["2026-03-13",20.183,20.733,19.7313,19.8196,1236100.0],["2026-03-16",20.4188,21.3321,19.9571,21.3321,1758400.0],["2026-03-17",21.5188,24.0723,21.5188,23.0902,1597300.0],["2026-03-18",22.5696,23.208,21.7545,22.6679,1393500.0],["2026-03-19",22.5893,23.9152,21.9116,22.3143,1235100.0],["2026-03-20",24.3473,25.192,23.8661,24.033,3587200.0],["2026-03-23",24.4063,25.9187,23.2473,25.8598,1267300.0],["2026-03-24",25.2116,26.3509,24.7696,26.0661,1187400.0],["2026-03-25",26.4589,26.8223,24.2589,25.5946,833700.0],["2026-03-26",25.4866,27.4509,25.4179,26.3411,816700.0],["2026-03-27",26.1152,26.1152,24.9464,26.017,689700.0],["2026-03-30",26.3018,27.225,26.0268,27.0482,856400.0],["2026-03-31",27.2839,27.2839,26.3411,26.5571,570500.0],["2026-04-01",26.567,26.8223,25.1134,26.5571,544100.0],["2026-04-02",26.7143,28.8455,26.1348,28.8161,845900.0],["2026-04-06",28.5214,28.8357,27.4607,27.4705,1118400.0],["2026-04-07",27.5982,27.8143,26.95,27.3134,783300.0],["2026-04-08",27.8536,27.8536,25.5652,25.5946,2138300.0],["2026-04-09",25.2018,25.4768,24.475,25.4473,775000.0],["2026-04-10",25.4277,25.7321,24.2,24.583,524600.0],["2026-04-13",24.583,27.9027,24.4259,27.3527,1192500.0],["2026-04-14",27.4214,28.0107,26.7045,27.0973,707500.0],["2026-04-15",27.4214,28.0205,27.0384,27.2446,1012200.0],["2026-04-16",27.6571,28.3054,26.5179,28.1679,1394000.0],["2026-04-17",28.1777,28.6688,27.608,28.3839,845000.0],["2026-04-20",28.5509,31.3107,28.2759,30.8589,711000.0],["2026-04-21",30.9768,32.6464,30.9768,31.2714,733700.0],["2026-04-22",31.2321,31.8804,30.908,31.8116,570800.0],["2026-04-23",31.3205,31.7527,30.6625,31.6348,767500.0],["2026-04-24",31.6741,32.4107,31.0455,32.1848,507400.0],["2026-04-27",32.2634,33.5402,31.6938,33.0491,819900.0],["2026-04-28",32.8232,34.9839,32.6955,34.6205,794800.0],["2026-04-29",35.0723,37.0268,34.6205,36.5455,1200000.0],["2026-04-30",34.1688,35.6027,32.1554,34.9348,934800.0],["2026-05-01",32.4402,33.1964,27.333,28.0205,2035800.0],["2026-05-04",28.1482,30.358,27.942,29.0223,1257900.0],["2026-05-05",28.9241,29.9554,27.3821,28.0696,860300.0],["2026-05-06",27.5589,28.6196,27.1857,28.2366,824000.0],["2026-05-07",30.3089,32.4795,30.2402,32.1063,992000.0],["2026-05-08",31.7723,32.0277,30.417,32.008,606800.0],["2026-05-11",32.1554,32.8232,31.1437,31.8509,497100.0],["2026-05-12",32.4107,32.7643,30.8393,31.0063,553200.0],["2026-05-13",30.417,30.6429,27.5393,28.6688,503000.0],["2026-05-14",28.6491,29.3661,27.9714,28.4134,386800.0],["2026-05-15",28.5705,30.083,28.492,29.6902,492300.0],["2026-05-18",29.4741,32.1259,29.4741,30.8884,601400.0],["2026-05-19",30.9473,32.8527,30.5446,30.8982,856900.0],["2026-05-20",30.2402,31.1536,29.425,31.0455,408000.0],["2026-05-21",30.7411,30.9179,29.4643,30.3089,383400.0],["2026-05-22",30.3188,31.6348,30.1911,31.517,435500.0],["2026-05-26",31.0259,31.183,30.1321,31.1143,572200.0],["2026-05-27",31.458,32.8036,30.8098,32.3616,972600.0],["2026-05-28",32.5286,34.1688,32.008,33.442,986800.0],["2026-05-29",33.8741,34.5125,33.3732,33.8545,711700.0],["2026-06-01",34.4536,36.683,34.4536,36.1134,785100.0],["2026-06-02",35.0232,36.575,34.6598,35.2098,538800.0],["2026-06-03",34.6107,34.6107,32.6366,33.0,1034600.0],["2026-06-04",33.7,34.79,33.28,33.47,991000.0],["2026-06-05",36.31,37.06,34.73,35.38,827500.0],["2026-06-08",35.21,36.03,34.4,34.72,726000.0],["2026-06-09",34.53,37.31,34.28,37.27,698200.0],["2026-06-10",37.13,38.3,36.73,37.0,812800.0],["2026-06-11",36.75,38.0,35.77,37.68,505500.0],["2026-06-12",37.13,37.43,35.91,36.6,725700.0],["2026-06-15",35.62,36.97,35.12,36.22,652100.0],["2026-06-16",36.46,37.0,33.5,34.95,777100.0],["2026-06-17",34.99,39.18,34.99,37.24,1268000.0],["2026-06-18",37.33,37.42,34.98,36.22,2202600.0],["2026-06-22",35.83,35.83,33.1,34.11,930400.0],["2026-06-23",34.48,37.36,34.16,37.04,650300.0],["2026-06-24",36.09,38.4,36.09,38.11,662300.0],["2026-06-25",37.81,39.75,37.39,38.41,506900.0],["2026-06-26",38.54,41.5,38.25,41.44,1313700.0],["2026-06-29",41.78,42.9,40.75,42.6,973700.0],["2026-06-30",40.47,42.86,40.47,41.31,463200.0],["2026-07-01",42.05,45.2,40.68,44.07,717200.0],["2026-07-02",44.03,45.66,42.95,45.37,612500.0],["2026-07-06",44.51,44.84,43.35,44.24,445864.616299],["2026-07-07",45.16,46.8,44.3875,45.55,654369.313616],["2026-07-08",45.08,45.14,43.7,43.9,351091.690716],["2026-07-09",43.02,44.49,42.1,44.37,247400.436012],["2026-07-10",45.04,45.61,43.82,45.51,296978.114943],["2026-07-13",46.55,49.17,46.55,48.39,1254964.054361],["2026-07-14",46.97,48.31,45.62,47.5,1175130.721895],["2026-07-15",47.79,48.915,46.955,47.72,720780.287651],["2026-07-16",49.05,50.55,48.46,49.48,679424.543018],["2026-07-17",49.93,50.55,48.13,49.55,546023.27024],["2026-07-20",48.89,51.71,48.46,51.7,602553.811524],["2026-07-21",50.61,52.11,50,51.11,730284.493301],["2026-07-22",52.33,52.33,47.84,48.77,658141.028364],["2026-07-23",49.38,49.52,47.76,47.98,541418.995407],["2026-07-24",47.91,49.45,47.54,48.35,485386.51816],["2026-07-27",48.83,51.04,48.83,50.25,614399.177135],["2026-07-28",51.43,52.92,51.43,52.58,643723.081527],["2026-07-29",53.47,55.9,52.57,53.18,925487.054697],["2026-07-30",55.57,55.6,50.75,54.03,1465357.001604],["2026-07-31",53.46,53.46,48.775,50.61,917348.454237],["2026-08-03",51.56,54.09,50.415,53.63,953426.595569],["2026-08-04",53.67,53.69,51.34,52.97,463703.230196],["2026-08-05",52.94,52.94,50.68,51.12,539212.944798],["2026-08-06",50.58,51.405,48.81,51.26,515104.794535],["2026-08-07",51.25,54,50.59,52.52,598755.39566],["2026-08-10",51.8,53.06,51.21,52.255,46291.447245],["2026-08-11",50.75,51.47,50.01,50.69,323252.537913],["2026-08-12",52.93,52.93,49.2,50.39,649884.97903],["2026-08-13",50.9,54.09,50.32,53.77,373246.719688],["2026-08-14",54.28,54.28,51.65,52.2,269316.688333]]}