{"t":"PAG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-10-23",10.9652,11.3683,10.9652,11.2474,7996800.0],["1996-10-24",11.2474,11.2474,10.9652,10.9652,1786400.0],["1996-10-25",10.9652,11.2071,10.9652,11.0861,631200.0],["1996-10-28",11.2877,11.2877,10.9652,10.9652,320000.0],["1996-10-29",10.9652,11.0055,10.9652,10.9652,498800.0],["1996-10-30",11.0055,11.0055,10.9652,10.9652,705600.0],["1996-10-31",10.9652,11.1265,10.9652,11.0861,635200.0],["1996-11-01",11.0055,11.0458,11.0055,11.0055,512600.0],["1996-11-04",11.0055,11.0055,10.5621,10.6024,494600.0],["1996-11-05",10.7233,10.7233,10.3202,10.4411,714600.0],["1996-11-06",10.4411,10.4814,9.9977,10.2799,529400.0],["1996-11-07",10.1186,10.1589,9.7558,9.9574,297400.0],["1996-11-08",9.8364,9.8767,9.2317,9.3124,527000.0],["1996-11-11",9.2317,9.5542,9.0302,9.5139,395400.0],["1996-11-12",9.5946,9.7961,9.4333,9.5139,454400.0],["1996-11-13",9.5139,9.5139,9.3124,9.3527,713200.0],["1996-11-14",9.3124,9.3124,8.9495,8.9495,46000.0],["1996-11-15",8.9495,8.9495,8.627,8.7077,368400.0],["1996-11-18",8.7077,8.7077,8.5061,8.5061,122800.0],["1996-11-19",8.5867,8.7077,8.5061,8.627,277000.0],["1996-11-20",8.627,8.627,8.0627,8.103,646400.0],["1996-11-21",8.0626,8.0626,7.7401,7.7401,113000.0],["1996-11-22",7.7805,8.1433,7.7401,7.982,107400.0],["1996-11-25",7.9417,7.982,7.6595,7.6595,53200.0],["1996-11-26",7.6998,7.8208,7.6595,7.7401,595200.0],["1996-11-27",7.7401,7.7401,7.5789,7.5789,239400.0],["1996-11-29",7.5789,7.5789,7.4579,7.4579,121000.0],["1996-12-02",7.4176,7.4176,7.0951,7.0951,193400.0],["1996-12-03",7.0951,7.0951,6.9339,6.9339,126000.0],["1996-12-04",6.8936,7.4983,6.8936,7.4983,535400.0],["1996-12-05",7.4983,7.7401,7.4983,7.6192,168000.0],["1996-12-06",7.5386,7.5386,7.4579,7.5386,40800.0],["1996-12-09",7.5386,7.6192,7.4176,7.4176,37800.0],["1996-12-10",7.4176,7.4176,7.3773,7.4176,279600.0],["1996-12-11",7.3773,7.4579,7.2564,7.4176,812800.0],["1996-12-12",7.4983,7.7401,7.4983,7.7401,484200.0],["1996-12-13",7.6595,7.6595,7.5386,7.6192,367600.0],["1996-12-16",7.6595,7.6595,7.5789,7.5789,20400.0],["1996-12-17",7.6192,7.7805,7.5386,7.6595,717400.0],["1996-12-18",7.6192,7.982,7.6192,7.8611,206000.0],["1996-12-19",7.9014,8.3448,7.8208,8.103,502400.0],["1996-12-20",8.1433,8.1836,7.982,8.0626,23600.0],["1996-12-23",8.0626,8.0626,7.8611,7.8611,22200.0],["1996-12-24",7.8611,7.9014,7.8611,7.8611,40600.0],["1996-12-26",7.8611,8.4658,7.8208,8.3448,363800.0],["1996-12-27",8.3852,8.4255,8.3448,8.4255,11400.0],["1996-12-30",8.3852,8.3852,8.3045,8.3045,49000.0],["1996-12-31",8.3045,8.4255,8.3045,8.3045,96200.0],["1997-01-02",8.2642,8.4255,8.1836,8.4255,20600.0],["1997-01-03",8.4658,8.748,8.4658,8.748,239200.0],["1997-01-06",8.748,8.7883,8.7077,8.748,141200.0],["1997-01-07",8.7077,8.748,8.7077,8.7077,49600.0],["1997-01-08",8.748,8.748,8.5464,8.627,75800.0],["1997-01-09",8.7077,8.7077,8.627,8.7077,98600.0],["1997-01-10",8.6673,8.7077,8.6673,8.7077,74800.0],["1997-01-13",8.7077,8.7077,8.6673,8.6673,6800.0],["1997-01-14",8.6674,8.6674,8.627,8.627,38200.0],["1997-01-15",8.6673,8.7077,8.627,8.7077,272200.0],["1997-01-16",8.7077,8.7077,8.5464,8.627,46200.0],["1997-01-17",8.5464,8.5464,8.5464,8.5464,17800.0],["1997-01-20",8.5867,8.627,8.5464,8.627,78800.0],["1997-01-21",8.627,8.7077,8.627,8.7077,17600.0],["1997-01-22",8.6673,9.1511,8.6673,9.0705,74600.0],["1997-01-23",9.0302,9.1108,8.9495,9.0302,24800.0],["1997-01-24",8.9495,8.9495,8.8286,8.8286,9600.0],["1997-01-27",8.8689,8.9092,8.5464,8.5464,57600.0],["1997-01-28",8.627,8.627,8.5061,8.5061,40400.0],["1997-01-29",8.3852,8.3852,8.2642,8.3448,230000.0],["1997-01-30",8.3852,8.5867,8.3852,8.5867,94200.0],["1997-01-31",8.627,8.9495,8.627,8.9495,68600.0],["1997-02-03",9.0302,9.0302,8.9495,9.0302,88000.0],["1997-02-04",9.0302,9.7558,9.0302,9.272,419400.0],["1997-02-05",9.3124,9.4333,9.3124,9.4333,111600.0],["1997-02-06",9.4333,9.4333,9.3124,9.3527,67200.0],["1997-02-07",9.3124,9.4333,9.272,9.4333,76600.0],["1997-02-10",9.393,9.393,9.3124,9.3527,14800.0],["1997-02-11",9.3527,9.3527,9.272,9.272,7600.0],["1997-02-12",9.3124,9.3124,9.1511,9.2317,59800.0],["1997-02-13",9.272,9.272,9.2317,9.272,22800.0],["1997-02-14",9.3124,9.3124,9.3124,9.3124,6400.0],["1997-02-18",9.3527,9.3527,9.272,9.3124,128000.0],["1997-02-19",9.3124,9.8364,9.272,9.7558,308600.0],["1997-02-20",9.7961,10.038,9.7961,9.8364,564800.0],["1997-02-21",9.8364,9.9574,9.8364,9.8767,95200.0],["1997-02-24",9.9574,10.2396,9.9574,10.1186,78800.0],["1997-02-25",10.1186,10.1186,7.982,7.982,1588800.0],["1997-02-26",7.982,7.982,6.2082,6.4501,2218400.0],["1997-02-27",6.4904,6.9339,6.3292,6.8129,427600.0],["1997-02-28",6.8936,7.5789,6.8936,7.4579,335600.0],["1997-03-03",7.5386,7.6595,7.4983,7.5386,278000.0],["1997-03-04",7.4579,7.5386,6.7726,7.0951,236200.0],["1997-03-05",7.0951,7.0951,6.8533,6.8533,99800.0],["1997-03-06",6.8936,7.337,6.8936,7.2161,317200.0],["1997-03-07",7.3773,7.8208,7.3773,7.5789,407800.0],["1997-03-10",7.5789,7.5789,7.3773,7.4176,377600.0],["1997-03-11",7.4176,7.4176,7.2161,7.2564,209800.0],["1997-03-12",7.2967,7.2967,7.0145,7.2161,164000.0],["1997-03-13",7.1758,7.1758,7.0145,7.0145,123000.0],["1997-03-14",7.0548,7.0548,6.9339,6.9742,339200.0],["1997-03-17",6.9742,6.9742,6.4904,6.6114,325600.0],["1997-03-18",6.5307,6.7323,6.4098,6.7323,364000.0],["1997-03-19",6.7323,6.7323,6.6114,6.6517,12800.0],["1997-03-20",6.6517,6.6517,6.6114,6.6114,91800.0],["1997-03-21",6.6517,6.6517,6.5711,6.5711,12400.0],["1997-03-24",6.6114,6.6114,6.5307,6.5307,9200.0],["1997-03-25",6.5711,6.6114,6.4904,6.5711,24800.0],["1997-03-26",6.5307,6.5711,6.4098,6.4098,168600.0],["1997-03-27",6.3695,6.4098,6.2889,6.3695,86800.0],["1997-03-31",6.3695,6.3695,6.2486,6.2486,35200.0],["1997-04-01",6.2486,6.3292,6.1679,6.1679,16200.0],["1997-04-02",6.1679,6.1679,5.8857,5.8857,23000.0],["1997-04-03",5.8857,5.926,5.4423,5.6439,151600.0],["1997-04-04",5.6439,5.8454,5.6439,5.7648,33800.0],["1997-04-07",5.8051,5.926,5.7245,5.7245,99600.0],["1997-04-08",5.7648,5.8051,5.7648,5.8051,12600.0],["1997-04-09",5.8454,5.8454,5.8051,5.8051,20000.0],["1997-04-10",5.8454,5.8454,5.7648,5.7648,53200.0],["1997-04-11",5.7245,5.7648,5.6439,5.6439,9000.0],["1997-04-14",5.6035,5.6035,5.2004,5.2407,154000.0],["1997-04-15",5.281,5.5632,5.281,5.4826,159800.0],["1997-04-16",5.5229,5.5229,5.402,5.4826,49400.0],["1997-04-17",5.4826,5.5229,5.402,5.4423,96000.0],["1997-04-18",5.4826,5.5229,5.4423,5.5229,109000.0],["1997-04-21",5.5632,5.926,5.5632,5.926,132600.0],["1997-04-22",5.926,5.9664,5.7245,5.7245,52800.0],["1997-04-23",5.7245,5.7245,5.6842,5.6842,10200.0],["1997-04-24",5.6842,5.6842,5.6035,5.6035,127200.0],["1997-04-25",5.6439,5.6439,5.6035,5.6439,18400.0],["1997-04-28",5.6035,5.6035,5.5632,5.5632,58200.0],["1997-04-29",5.5632,5.6035,5.4826,5.5229,12600.0],["1997-04-30",5.4423,5.4826,5.281,5.3617,59400.0],["1997-05-01",5.3617,5.402,5.3213,5.3213,51600.0],["1997-05-02",5.3213,5.3213,5.1601,5.1601,13600.0],["1997-05-05",5.2407,5.3213,5.2407,5.281,151400.0],["1997-05-06",5.281,5.4826,5.281,5.4826,137600.0],["1997-05-07",5.6842,5.9664,5.6035,5.6439,102200.0],["1997-05-08",5.6439,5.6439,5.5632,5.6035,317200.0],["1997-05-09",5.6035,5.6035,5.4826,5.5632,15800.0],["1997-05-12",5.5229,5.5229,5.4826,5.4826,54600.0],["1997-05-13",5.4826,5.4826,5.3617,5.4423,25600.0],["1997-05-14",5.4826,5.5229,5.4826,5.4826,98600.0],["1997-05-15",5.5229,5.5632,5.4826,5.5229,23000.0],["1997-05-16",5.5632,5.5632,5.5229,5.5632,7800.0],["1997-05-19",5.5229,5.5229,5.5229,5.5229,34000.0],["1997-05-20",5.5632,5.6439,5.5632,5.6035,44200.0],["1997-05-21",5.6439,5.926,5.6035,5.8454,45000.0],["1997-05-22",5.8454,5.8454,5.7245,5.7245,16400.0],["1997-05-23",5.7245,5.7648,5.7245,5.7648,105200.0],["1997-05-27",5.8051,5.8454,5.7245,5.8051,171400.0],["1997-05-28",5.8051,5.9664,5.8051,5.9664,13000.0],["1997-05-29",6.0067,6.1276,5.9664,6.0873,346600.0],["1997-05-30",6.0873,6.0873,5.926,5.9664,76400.0],["1997-06-02",5.9664,5.9664,5.926,5.9664,31200.0],["1997-06-03",5.926,5.9865,5.926,5.926,51000.0],["1997-06-04",5.9664,5.9664,5.8454,5.8454,121200.0],["1997-06-05",5.8051,5.8454,5.8051,5.8454,55800.0],["1997-06-06",5.8454,5.8454,5.8051,5.8454,14600.0],["1997-06-09",5.8454,5.8454,5.8051,5.8051,83800.0],["1997-06-10",5.8454,5.8454,5.7648,5.8051,34800.0],["1997-06-11",5.8051,5.8051,5.6035,5.6035,90200.0],["1997-06-12",5.6842,5.7648,5.6842,5.7648,107600.0],["1997-06-13",5.7245,5.8051,5.6842,5.8051,315200.0],["1997-06-16",5.7648,5.8857,5.7648,5.8051,92600.0],["1997-06-17",5.8051,5.8454,5.8051,5.8051,23000.0],["1997-06-18",5.8454,5.8454,5.7648,5.8051,195800.0],["1997-06-19",5.8454,5.8857,5.6842,5.7648,1078200.0],["1997-06-20",5.8051,5.8051,5.7245,5.7648,204600.0],["1997-06-23",5.8454,5.8454,5.7245,5.7648,44200.0],["1997-06-24",5.7648,5.926,5.7648,5.926,186400.0],["1997-06-25",5.8857,6.047,5.8051,5.8857,58000.0],["1997-06-26",5.926,6.047,5.8454,5.8857,39800.0],["1997-06-27",5.9664,6.1276,5.9664,6.1075,63000.0],["1997-06-30",6.0873,6.4098,6.0873,6.3896,203600.0],["1997-07-01",6.4098,6.5307,6.3493,6.4501,129600.0],["1997-07-02",6.4501,6.4904,6.4501,6.4703,15400.0],["1997-07-03",6.5307,6.5711,6.4904,6.4904,13200.0],["1997-07-07",6.5106,6.692,6.5106,6.692,35400.0],["1997-07-08",6.692,6.8331,6.692,6.7525,20000.0],["1997-07-09",6.7525,6.8532,6.7525,6.7726,31800.0],["1997-07-10",6.7323,6.7323,6.6114,6.6517,196200.0],["1997-07-11",6.6517,6.6517,6.5711,6.6114,14000.0],["1997-07-14",6.5912,6.5912,6.4904,6.5307,13000.0],["1997-07-15",6.5307,6.5307,6.3493,6.3695,27000.0],["1997-07-16",6.43,6.43,6.2082,6.2486,21000.0],["1997-07-17",6.2687,6.43,6.2687,6.43,20800.0],["1997-07-18",6.43,6.43,6.3292,6.3292,47600.0],["1997-07-21",6.3493,6.4098,6.3493,6.3896,29400.0],["1997-07-22",6.4501,6.5711,6.4501,6.5509,19800.0],["1997-07-23",6.4904,6.5106,6.4501,6.5106,29600.0],["1997-07-24",6.5912,6.6114,6.4904,6.5106,34800.0],["1997-07-25",6.5307,6.5307,6.5106,6.5307,7400.0],["1997-07-28",6.5106,6.6315,6.5106,6.6114,19800.0],["1997-07-29",6.6315,6.8331,6.6114,6.7928,27200.0],["1997-07-30",6.7928,6.9943,6.7928,6.9943,18200.0],["1997-07-31",6.9742,7.2161,6.9742,7.2161,139600.0],["1997-08-01",7.2161,7.2765,7.2161,7.2564,35000.0],["1997-08-04",7.2564,7.4176,7.2564,7.4176,24400.0],["1997-08-05",7.4176,7.4579,7.337,7.4378,38600.0],["1997-08-06",7.4378,7.4378,7.2564,7.3169,67400.0],["1997-08-07",7.3169,7.3169,7.2564,7.2564,75200.0],["1997-08-08",7.2564,7.2564,7.1959,7.2564,82000.0],["1997-08-11",7.2967,7.2967,7.075,7.0951,27800.0],["1997-08-12",7.1153,7.1959,7.0951,7.1556,95800.0],["1997-08-13",7.1556,7.2362,7.1354,7.1758,25400.0],["1997-08-14",7.2161,7.2161,7.1758,7.1758,59800.0],["1997-08-15",7.1758,7.1758,7.0145,7.0347,303000.0],["1997-08-18",7.0347,7.0548,7.0145,7.0145,59000.0],["1997-08-19",7.0145,7.2967,6.9339,6.9339,93000.0],["1997-08-20",7.0145,7.0951,7.0145,7.0951,19000.0],["1997-08-21",7.0951,7.2161,7.0951,7.2161,9000.0],["1997-08-22",7.1758,7.1959,7.1556,7.1758,15600.0],["1997-08-25",7.2161,7.2564,7.1758,7.1758,23000.0],["1997-08-26",7.2161,7.4983,7.2161,7.4781,29000.0],["1997-08-27",7.4781,7.5789,7.4378,7.5789,23000.0],["1997-08-28",7.6192,7.6998,7.6192,7.6797,31000.0],["1997-08-29",7.6998,7.8409,7.6797,7.8409,16200.0],["1997-09-02",7.8409,8.3448,7.8409,8.2239,95000.0],["1997-09-03",8.2441,8.5262,8.2037,8.5262,47200.0],["1997-09-04",8.4859,8.748,8.4859,8.748,27600.0],["1997-09-05",8.748,8.7883,8.627,8.6472,97600.0],["1997-09-08",8.6674,8.6674,8.627,8.627,80000.0],["1997-09-09",8.5867,8.5867,8.4255,8.4255,51200.0],["1997-09-10",8.4255,8.4255,8.0626,8.0626,91000.0],["1997-09-11",7.982,7.982,7.4176,7.5386,375800.0],["1997-09-12",7.5184,7.7603,7.5184,7.7603,170000.0],["1997-09-15",7.7603,7.7805,7.6595,7.6998,63600.0],["1997-09-16",7.6595,7.6797,7.6595,7.6595,13000.0],["1997-09-17",7.6998,7.6998,7.2564,7.2564,244400.0],["1997-09-18",7.2765,7.2967,7.2564,7.2564,6600.0],["1997-09-19",7.2564,7.3773,7.2564,7.3773,141000.0],["1997-09-22",7.3572,7.9417,7.3169,7.9216,374000.0],["1997-09-23",8.2642,8.4658,8.2642,8.4255,403600.0],["1997-09-24",8.4255,8.9899,8.4255,8.627,145000.0],["1997-09-25",8.6875,8.8891,8.6472,8.8689,322600.0],["1997-09-26",8.7883,8.8488,8.7883,8.8084,37600.0],["1997-09-29",8.8286,8.8689,8.5464,8.5867,57600.0],["1997-09-30",8.627,8.6472,8.5464,8.6472,49600.0],["1997-10-01",8.6069,8.6472,8.4658,8.4658,218400.0],["1997-10-02",8.4658,8.4658,8.4053,8.4053,11400.0],["1997-10-03",8.4255,8.5061,8.3852,8.4053,82800.0],["1997-10-06",8.4255,8.4255,8.365,8.3852,6600.0],["1997-10-07",8.3448,8.365,8.1634,8.1634,34200.0],["1997-10-08",8.1231,8.1231,8.0626,8.1231,17200.0],["1997-10-09",8.103,8.103,8.0223,8.0223,31800.0],["1997-10-10",8.0223,8.103,8.0223,8.103,10800.0],["1997-10-13",8.1433,8.1433,8.0626,8.0626,57000.0],["1997-10-14",8.0626,8.0828,8.0425,8.0425,7600.0],["1997-10-15",8.0223,8.0626,8.0223,8.0626,214800.0],["1997-10-16",8.0626,8.0626,8.0223,8.0223,22400.0],["1997-10-17",7.982,7.982,7.8812,7.9619,24800.0],["1997-10-20",7.9216,8.0223,7.9216,8.0223,19000.0],["1997-10-21",8.0425,8.0626,8.0022,8.0223,12600.0],["1997-10-22",8.0425,8.0626,8.0425,8.0626,26200.0],["1997-10-23",7.982,7.982,7.7805,7.9417,34600.0],["1997-10-24",8.0223,8.1433,7.9014,8.0626,426400.0],["1997-10-27",8.0626,8.0626,7.8006,7.8006,153600.0],["1997-10-28",7.8006,7.8006,7.3572,7.3975,295400.0],["1997-10-29",7.3975,7.3975,7.0951,7.2161,104800.0],["1997-10-30",7.1758,7.2362,6.8533,6.8734,43400.0],["1997-10-31",6.9137,6.9137,6.3493,6.5711,92800.0],["1997-11-03",6.6114,6.6114,6.3695,6.4501,38800.0],["1997-11-04",6.4501,6.6114,6.4501,6.4904,164600.0],["1997-11-05",6.4904,6.4904,6.43,6.43,4600.0],["1997-11-06",6.3493,6.3695,6.1679,6.2082,29400.0],["1997-11-07",6.2082,6.2082,5.926,5.9664,83800.0],["1997-11-10",5.9664,6.2687,5.9664,6.2687,70000.0],["1997-11-11",5.8051,5.8051,5.1601,5.2206,2175200.0],["1997-11-12",5.1601,5.1802,4.8779,4.9182,437200.0],["1997-11-13",4.9585,5.019,4.9182,4.9585,303000.0],["1997-11-14",4.9585,5.1601,4.9384,5.0996,368200.0],["1997-11-17",5.1399,5.1601,5.0996,5.1399,203000.0],["1997-11-18",5.0996,5.1198,4.8779,5.019,83200.0],["1997-11-19",4.9988,4.9988,4.8981,4.8981,32600.0],["1997-11-20",4.9384,4.9585,4.9182,4.9585,37400.0],["1997-11-21",4.7973,4.7973,4.6159,4.6562,367000.0],["1997-11-24",4.6562,4.6562,4.5554,4.6159,211000.0],["1997-11-25",4.5957,4.5957,4.4345,4.5151,194600.0],["1997-11-26",4.5151,4.5151,4.4345,4.5151,108600.0],["1997-11-28",4.5151,4.5554,4.5151,4.5352,24200.0],["1997-12-01",4.5756,4.6763,4.5151,4.5352,49800.0],["1997-12-02",4.5151,4.5554,4.5151,4.5554,36200.0],["1997-12-03",4.5957,4.636,4.5957,4.636,135200.0],["1997-12-04",4.636,4.636,4.5756,4.5756,93000.0],["1997-12-05",4.5957,5.0392,4.5957,5.0392,207600.0],["1997-12-08",5.0392,5.4624,5.0392,5.402,261200.0],["1997-12-09",5.5229,5.926,5.5229,5.6237,673400.0],["1997-12-10",5.7648,5.9664,5.7245,5.7245,538200.0],["1997-12-11",5.7245,5.7245,5.402,5.402,141600.0],["1997-12-12",5.5632,5.7043,5.402,5.4423,368400.0],["1997-12-15",5.4624,5.4624,5.3213,5.3415,109200.0],["1997-12-16",5.3617,5.3617,5.281,5.3617,38200.0],["1997-12-17",5.3617,5.4826,5.1803,5.402,65400.0],["1997-12-18",5.4221,5.6439,5.4221,5.6439,150200.0],["1997-12-19",5.6842,6.3493,5.6842,6.047,296200.0],["1997-12-22",6.1276,6.1881,6.047,6.1881,268400.0],["1997-12-23",6.1478,6.1478,5.9865,6.0268,86800.0],["1997-12-24",6.0268,6.0268,5.7245,5.8857,51200.0],["1997-12-26",5.926,5.9664,5.8857,5.9664,9400.0],["1997-12-29",6.0067,6.047,5.9059,5.926,50000.0],["1997-12-30",5.926,5.9865,5.8454,5.8454,132000.0],["1997-12-31",5.8656,5.9664,5.6842,5.9059,125600.0],["1998-01-02",5.7648,5.9462,5.7648,5.9059,30600.0],["1998-01-05",5.9462,6.5711,5.9059,6.4703,273200.0],["1998-01-06",6.4501,6.4904,6.1881,6.2889,502200.0],["1998-01-07",6.2889,6.4904,6.1276,6.4904,602000.0],["1998-01-08",6.8533,7.7805,6.7726,7.7805,822000.0],["1998-01-09",7.1758,7.337,6.8331,7.0347,724000.0],["1998-01-12",6.7122,7.2161,6.4098,7.1758,340000.0],["1998-01-13",7.2967,7.2967,6.2486,6.4501,744400.0],["1998-01-14",5.1601,5.402,4.9585,5.1399,1292200.0],["1998-01-15",5.1601,5.2004,4.9585,4.9988,444200.0],["1998-01-16",5.1198,5.2004,5.0392,5.0996,242400.0],["1998-01-20",5.0996,5.0996,4.5554,4.636,439800.0],["1998-01-21",4.6562,4.6562,4.2732,4.5352,471400.0],["1998-01-22",4.5554,4.5554,4.253,4.3135,351400.0],["1998-01-23",4.3337,4.3337,3.7491,3.8499,471600.0],["1998-01-26",3.8701,3.9305,3.7491,3.7693,721800.0],["1998-01-27",3.7693,3.7693,3.6282,3.7693,450200.0],["1998-01-28",3.7693,3.7693,3.6483,3.6887,165400.0],["1998-01-29",3.7088,3.7491,3.4669,3.5073,537800.0],["1998-01-30",3.5073,3.5879,3.0638,3.3057,715600.0],["1998-02-02",3.3662,3.5476,3.346,3.5274,318000.0],["1998-02-03",3.5073,3.7491,3.4065,3.7088,966600.0],["1998-02-04",3.7088,3.8499,3.5476,3.5879,1030200.0],["1998-02-05",3.608,3.729,3.5476,3.6685,479200.0],["1998-02-06",3.7088,3.7088,3.5879,3.5879,88800.0],["1998-02-09",3.6887,4.5151,3.6685,4.2934,1256600.0],["1998-02-10",4.253,4.253,3.991,4.112,549400.0],["1998-02-11",4.1321,4.3941,4.1321,4.374,537000.0],["1998-02-12",4.374,4.374,4.1321,4.2732,403400.0],["1998-02-13",4.2732,4.3538,4.2127,4.3337,204200.0],["1998-02-17",4.2934,4.3135,3.9507,4.0112,306200.0],["1998-02-18",4.0112,4.2329,3.8499,4.1321,333600.0],["1998-02-19",4.1523,4.6763,4.0918,4.6159,616600.0],["1998-02-20",4.8779,5.1601,4.757,4.7973,1543800.0],["1998-02-23",4.8376,4.8376,4.5554,4.7973,341000.0],["1998-02-24",4.757,5.5229,4.757,5.402,1823000.0],["1998-02-25",5.4423,5.4826,5.1399,5.1601,600600.0],["1998-02-26",5.1803,5.4826,5.0392,5.3617,349800.0],["1998-02-27",5.402,5.4423,5.1601,5.3012,392000.0],["1998-03-02",5.2004,5.2407,4.9182,4.9988,244400.0],["1998-03-03",5.019,5.019,4.636,4.8376,715200.0],["1998-03-04",4.8376,4.8376,4.5957,4.7167,273000.0],["1998-03-05",4.6763,4.6763,4.3941,4.4949,681000.0],["1998-03-06",4.5352,4.5554,4.3337,4.3538,367000.0],["1998-03-09",4.3538,4.3538,4.112,4.2329,351000.0],["1998-03-10",4.2329,4.5957,4.112,4.5151,846000.0],["1998-03-11",4.5957,4.7166,4.3538,4.4546,617000.0],["1998-03-12",4.4949,4.5554,4.3135,4.3135,195000.0],["1998-03-13",4.3538,4.4949,4.2732,4.4345,273200.0],["1998-03-16",4.4748,4.6562,4.4345,4.4949,440600.0],["1998-03-17",4.4949,4.4949,4.4345,4.4546,139800.0],["1998-03-18",4.4345,4.6965,4.3941,4.6562,281200.0],["1998-03-19",4.6562,4.6562,4.5554,4.636,188200.0],["1998-03-20",4.7166,5.0795,4.6763,4.6763,437600.0],["1998-03-23",4.6763,4.7166,4.5957,4.5957,232400.0],["1998-03-24",4.636,4.757,4.5957,4.6763,236600.0],["1998-03-25",4.7368,4.7973,4.3538,4.4949,206400.0],["1998-03-26",4.4949,4.5554,4.4345,4.4748,75600.0],["1998-03-27",4.4949,4.5151,4.3538,4.4748,261400.0],["1998-03-30",4.5554,4.5554,4.3538,4.3538,78000.0],["1998-03-31",4.3135,4.374,4.2732,4.2934,246400.0],["1998-04-01",4.2934,4.5957,4.2934,4.3941,198800.0],["1998-04-02",4.3941,4.4345,4.253,4.3941,345000.0],["1998-04-03",4.4546,4.5756,4.4345,4.5352,139000.0],["1998-04-06",4.636,4.8779,4.636,4.8376,921600.0],["1998-04-07",4.8779,5.1399,4.8779,4.9182,722000.0],["1998-04-08",4.8376,5.0795,4.7166,4.8779,396000.0],["1998-04-09",4.8779,5.1198,4.8376,5.0392,613000.0],["1998-04-13",5.0593,5.402,5.0593,5.1803,670600.0],["1998-04-14",5.1601,5.5431,5.1601,5.3617,755200.0],["1998-04-15",5.3617,5.3818,5.281,5.3818,392600.0],["1998-04-16",5.3818,5.4423,5.3617,5.402,219400.0],["1998-04-17",5.3617,5.4826,5.3617,5.4423,284800.0],["1998-04-20",5.4826,5.5229,5.402,5.402,247000.0],["1998-04-21",5.4423,5.4624,5.402,5.4423,172000.0],["1998-04-22",5.4624,5.6439,5.402,5.402,373600.0],["1998-04-23",5.5229,5.785,5.4826,5.7245,940600.0],["1998-04-24",5.9664,5.9664,5.3213,5.5632,843800.0],["1998-04-27",5.402,5.5028,5.3617,5.4221,1330000.0],["1998-04-28",5.4624,5.7245,5.4221,5.7043,245800.0],["1998-04-29",5.664,5.7245,5.6237,5.7245,227400.0],["1998-04-30",5.8051,6.1276,5.7648,5.8051,562000.0],["1998-05-01",5.8253,5.9664,5.8253,5.9462,224800.0],["1998-05-04",6.0873,6.1276,5.9865,6.047,700200.0],["1998-05-05",6.047,6.0873,5.9664,6.0067,459800.0],["1998-05-06",6.0067,6.0671,5.926,5.9865,125800.0],["1998-05-07",5.9865,6.047,5.9664,6.0067,126200.0],["1998-05-08",5.9865,6.047,5.8051,5.8253,327800.0],["1998-05-11",5.8857,5.8857,5.7648,5.8454,231400.0],["1998-05-12",5.7648,5.9462,5.7648,5.9462,229800.0],["1998-05-13",5.9462,6.1881,5.9462,6.1276,536000.0],["1998-05-14",6.0671,6.1276,5.9664,6.1276,204400.0],["1998-05-15",6.0873,6.309,6.0873,6.2889,314000.0],["1998-05-18",6.2889,6.3695,6.2082,6.2082,223800.0],["1998-05-19",6.2486,6.5711,6.2486,6.5711,470200.0],["1998-05-20",6.5307,6.8331,6.5307,6.7726,466200.0],["1998-05-21",6.692,6.692,6.4501,6.5509,240200.0],["1998-05-22",6.5711,6.6114,6.5711,6.5912,70800.0],["1998-05-26",6.5509,7.0145,6.5509,6.8129,236400.0],["1998-05-27",6.7726,6.9137,6.7323,6.8533,331600.0],["1998-05-28",6.8533,6.8533,6.5711,6.5912,178400.0],["1998-05-29",6.5509,6.692,6.5509,6.6114,122800.0],["1998-06-01",6.5307,6.5307,5.9664,6.0067,1103000.0],["1998-06-02",6.0268,6.1276,5.9664,6.1276,323600.0],["1998-06-03",6.1679,6.2284,6.0873,6.1881,513800.0],["1998-06-04",6.1478,6.2687,6.1276,6.2687,71400.0],["1998-06-05",6.2486,6.3493,6.2486,6.3493,49400.0],["1998-06-08",6.3493,6.4098,6.3292,6.4098,43000.0],["1998-06-09",6.4501,6.4904,6.3695,6.4703,80600.0],["1998-06-10",6.4703,6.6315,6.4501,6.5307,318400.0],["1998-06-11",6.5307,6.5307,6.309,6.309,196400.0],["1998-06-12",6.3896,6.3896,6.1881,6.2284,147600.0],["1998-06-15",6.1478,6.1478,5.926,5.926,98000.0],["1998-06-16",5.9462,6.047,5.926,5.9462,222400.0],["1998-06-17",5.9059,6.1679,5.9059,6.1075,183800.0],["1998-06-18",6.1075,6.1478,6.1075,6.1478,39600.0],["1998-06-19",6.2082,6.2082,6.1679,6.2082,93000.0],["1998-06-22",6.1881,6.6114,6.1478,6.5509,157800.0],["1998-06-23",6.43,6.8129,6.3896,6.7928,269600.0],["1998-06-24",6.7726,6.8533,6.692,6.7928,462000.0],["1998-06-25",6.7726,7.0548,6.7726,6.8734,157000.0],["1998-06-26",6.8734,6.8936,6.5711,6.5912,150600.0],["1998-06-29",6.5509,6.692,6.2889,6.6517,204600.0],["1998-06-30",6.7323,7.0548,6.7323,7.0548,231400.0],["1998-07-01",7.0347,7.2765,7.0347,7.2765,129600.0],["1998-07-02",7.2564,7.2564,7.1354,7.1354,37600.0],["1998-07-06",7.1758,7.337,7.1758,7.2967,162200.0],["1998-07-07",7.2765,7.3169,7.2765,7.2967,34200.0],["1998-07-08",7.2765,7.2765,7.0145,7.2765,242800.0],["1998-07-09",7.2362,7.3572,7.2362,7.3572,51800.0],["1998-07-10",7.337,7.4781,7.337,7.4781,42200.0],["1998-07-13",7.6192,7.8208,7.5386,7.5587,122000.0],["1998-07-14",7.7401,8.0828,7.7401,8.0425,368200.0],["1998-07-15",8.0425,8.4859,7.9417,8.4859,318600.0],["1998-07-16",8.4859,8.4859,8.3852,8.4658,451000.0],["1998-07-17",8.3852,8.4255,7.8812,7.8812,293400.0],["1998-07-20",7.9014,7.9014,7.6595,7.6595,206600.0],["1998-07-21",7.4176,7.4579,7.1354,7.1354,148400.0],["1998-07-22",7.0548,7.0951,6.2486,6.5106,339000.0],["1998-07-23",6.5307,6.5307,6.2889,6.3493,124200.0],["1998-07-24",6.3896,6.4501,6.2486,6.2687,53000.0],["1998-07-27",6.2284,6.2486,6.1679,6.1679,18000.0],["1998-07-28",6.1679,6.5307,6.1276,6.4501,185000.0],["1998-07-29",6.4098,6.8734,6.4098,6.692,205800.0],["1998-07-30",6.7122,7.6192,6.7122,7.5587,339200.0],["1998-07-31",7.5386,7.5386,6.8129,6.8129,60600.0],["1998-08-03",6.8331,6.9742,6.7928,6.9137,63600.0],["1998-08-04",6.8533,6.8533,6.4501,6.4703,156200.0],["1998-08-05",6.4703,6.4703,5.7648,5.8857,282200.0],["1998-08-06",5.8454,6.0873,5.8454,6.0671,218600.0],["1998-08-07",6.0671,6.43,6.0671,6.3292,144800.0],["1998-08-10",6.2889,6.2889,5.8454,5.8454,111800.0],["1998-08-11",5.8051,5.8051,5.4221,5.4423,151600.0],["1998-08-12",5.4826,5.6035,5.4624,5.5229,79800.0],["1998-08-13",5.5431,5.5431,5.3213,5.3818,220800.0],["1998-08-14",5.3818,5.4826,5.3213,5.3213,110400.0],["1998-08-17",5.3213,5.6035,5.3213,5.5632,240800.0],["1998-08-18",5.5028,5.6439,5.5028,5.6439,226600.0],["1998-08-19",5.6035,5.6035,5.4221,5.4221,83600.0],["1998-08-20",5.4221,5.4221,5.2609,5.3213,57800.0],["1998-08-21",5.3012,5.3012,5.1399,5.1399,64800.0],["1998-08-24",5.1399,5.5028,5.1399,5.5028,69200.0],["1998-08-25",5.664,5.6842,5.6035,5.6035,234600.0],["1998-08-26",5.5834,5.5834,5.402,5.4826,33000.0],["1998-08-27",5.4826,5.4826,5.2407,5.2609,44200.0],["1998-08-28",5.2609,5.3213,5.2407,5.2609,68600.0],["1998-08-31",5.2609,5.2609,4.2732,4.2934,183800.0],["1998-09-01",4.3337,4.3538,4.1523,4.1523,126600.0],["1998-09-02",4.1926,4.3941,4.1724,4.374,109000.0],["1998-09-03",4.3337,4.3337,3.991,4.0515,139800.0],["1998-09-04",4.0112,4.1523,3.9507,3.991,118600.0],["1998-09-08",4.0313,4.2127,3.991,4.0112,50600.0],["1998-09-09",4.0112,4.0112,3.8902,3.9104,85400.0],["1998-09-10",3.9104,3.9104,3.6484,3.6484,129200.0],["1998-09-11",3.6887,4.0918,3.6887,3.9507,273600.0],["1998-09-14",3.9305,4.1926,3.9305,4.1926,106800.0],["1998-09-15",4.1523,4.1523,4.0313,4.0313,114800.0],["1998-09-16",3.991,4.0313,3.991,4.0313,76800.0],["1998-09-17",3.9709,4.2732,3.8298,4.2732,313800.0],["1998-09-18",4.3538,4.3538,4.253,4.2732,49800.0],["1998-09-21",4.2329,4.3538,4.1926,4.3538,17200.0],["1998-09-22",4.3538,4.5151,4.3538,4.5151,185600.0],["1998-09-23",4.5151,4.6965,4.5151,4.6965,148600.0],["1998-09-24",4.6763,4.7973,4.6763,4.7368,46400.0],["1998-09-25",4.6763,4.6965,4.5957,4.5957,62200.0],["1998-09-28",4.5957,4.636,4.4748,4.5352,193200.0],["1998-09-29",4.5352,4.5352,4.3538,4.4949,62400.0],["1998-09-30",4.4949,4.5756,4.4949,4.5756,153200.0],["1998-10-01",4.5554,4.5554,4.0716,4.112,67800.0],["1998-10-02",4.0918,4.1523,3.991,3.991,27800.0],["1998-10-05",4.0112,4.0112,3.7088,3.7088,105000.0],["1998-10-06",3.7491,3.8298,3.3057,3.4065,193400.0],["1998-10-07",3.4065,3.4065,3.2251,3.2251,133400.0],["1998-10-08",3.1444,3.1444,2.9026,2.9227,168400.0],["1998-10-09",2.9429,2.9832,2.8622,2.9429,233600.0],["1998-10-12",3.0033,3.2049,2.9832,3.1444,125000.0],["1998-10-13",3.1444,3.1646,3.1041,3.1243,87600.0],["1998-10-14",3.1243,3.1243,2.9026,2.9026,48400.0],["1998-10-15",2.9429,3.1444,2.9227,3.1444,96400.0],["1998-10-16",3.1847,3.7693,3.1847,3.7693,106600.0],["1998-10-19",3.9104,4.2732,3.9104,4.2329,205600.0],["1998-10-20",4.6159,4.9182,4.6159,4.8174,589400.0],["1998-10-21",4.7973,4.8577,4.7973,4.8376,189400.0],["1998-10-22",4.7973,4.7973,3.8701,4.636,503400.0],["1998-10-23",4.5554,4.6159,4.5352,4.5554,128400.0],["1998-10-26",4.5756,4.6763,4.5756,4.636,312600.0],["1998-10-27",4.636,4.757,4.636,4.7167,210000.0],["1998-10-28",4.6763,4.8174,4.636,4.636,271800.0],["1998-10-29",4.5957,4.5957,4.3941,4.4345,111200.0],["1998-10-30",4.4345,4.4345,4.3337,4.4345,57600.0],["1998-11-02",4.4345,4.5151,4.4143,4.5151,117600.0],["1998-11-03",4.5151,4.5151,4.374,4.4345,47800.0],["1998-11-04",4.4345,4.5554,4.2329,4.3135,73200.0],["1998-11-05",4.3135,4.3337,4.2732,4.3337,40000.0],["1998-11-06",4.3538,4.5756,4.3538,4.5151,47000.0],["1998-11-09",4.1926,4.3538,4.112,4.3538,69400.0],["1998-11-10",4.3337,4.374,4.2127,4.3337,52600.0],["1998-11-11",4.3337,4.4748,4.3337,4.374,59600.0],["1998-11-12",4.3941,4.3941,4.2329,4.253,45400.0],["1998-11-13",4.2127,4.2732,4.1523,4.2732,39400.0],["1998-11-16",4.2329,4.2934,4.2329,4.2732,37000.0],["1998-11-17",4.2732,4.2732,4.1926,4.1926,61800.0],["1998-11-18",4.1523,4.2329,4.1523,4.2329,62400.0],["1998-11-19",4.3135,4.3538,4.3135,4.3538,50200.0],["1998-11-20",4.2732,4.3337,4.253,4.3337,34400.0],["1998-11-23",4.3337,4.374,4.3135,4.3538,81400.0],["1998-11-24",4.3538,4.4345,4.3337,4.4345,114600.0],["1998-11-25",4.4345,4.4748,4.3941,4.3941,91200.0],["1998-11-27",4.4143,4.4143,4.4143,4.4143,400.0],["1998-11-30",4.4143,4.4143,4.3135,4.3337,105400.0],["1998-12-01",4.3337,4.3337,4.1926,4.2934,114400.0],["1998-12-02",4.2732,4.2732,4.1926,4.1926,29600.0],["1998-12-03",4.1926,4.1926,3.9104,3.9507,68000.0],["1998-12-04",3.9507,3.9507,3.8499,3.8902,49800.0],["1998-12-07",3.9104,3.9104,3.7894,3.8499,91800.0],["1998-12-08",3.8096,3.8298,3.5476,3.7088,103800.0],["1998-12-09",3.6685,3.8096,3.6685,3.8096,99200.0],["1998-12-10",3.8096,3.8298,3.8096,3.8096,40200.0],["1998-12-11",3.8298,3.9104,3.7894,3.8902,69400.0],["1998-12-14",3.8499,3.8701,3.7491,3.7491,248600.0],["1998-12-15",3.7088,3.7088,3.5879,3.608,91600.0],["1998-12-16",3.5677,3.608,3.3258,3.4468,63400.0],["1998-12-17",3.4065,3.4468,3.3057,3.4266,261400.0],["1998-12-18",3.4669,3.4669,3.2251,3.2654,184800.0],["1998-12-21",3.2452,3.2452,3.2251,3.2452,19800.0],["1998-12-22",3.2251,3.2251,3.1243,3.1243,40600.0],["1998-12-23",3.1243,3.1243,2.9026,2.9026,679200.0],["1998-12-24",2.8622,2.9026,2.8622,2.9026,87800.0],["1998-12-28",2.9026,2.9026,2.8622,2.8622,169400.0],["1998-12-29",2.8824,2.9026,2.8622,2.8824,341800.0],["1998-12-30",2.8622,2.9026,2.8622,2.9026,861000.0],["1998-12-31",2.9026,3.0235,2.8824,2.963,1666800.0],["1999-01-04",3.1041,3.1444,3.0235,3.0437,359200.0],["1999-01-05",3.0437,3.1041,2.963,3.0033,102200.0],["1999-01-06",3.0235,3.0638,2.9832,3.0638,251200.0],["1999-01-07",3.0638,3.0638,2.9026,2.9429,301800.0],["1999-01-08",2.9429,2.9429,2.8824,2.9227,562000.0],["1999-01-11",2.9026,3.2049,2.8824,3.1444,290200.0],["1999-01-12",3.1847,3.1847,3.0638,3.0638,190400.0],["1999-01-13",2.9026,3.0638,2.8421,3.0437,193000.0],["1999-01-14",3.0235,3.0235,2.9832,3.0033,100600.0],["1999-01-15",3.0033,3.0638,2.9832,3.0235,147600.0],["1999-01-19",3.0638,3.1444,3.0235,3.084,207600.0],["1999-01-20",3.1646,3.1847,3.0638,3.1444,122000.0],["1999-01-21",3.084,3.084,2.9832,3.0235,357200.0],["1999-01-22",3.0235,3.0638,2.963,3.0235,105400.0],["1999-01-25",2.9429,2.9429,2.6808,2.7615,417800.0],["1999-01-26",2.7413,2.7413,2.3785,2.5196,492800.0],["1999-01-27",2.5397,2.6204,2.5397,2.5397,230800.0],["1999-01-28",2.5397,2.5397,2.4994,2.5196,50600.0],["1999-01-29",2.5196,2.5196,2.3986,2.3986,225000.0],["1999-02-01",2.4188,2.4188,2.2777,2.2979,314400.0],["1999-02-02",2.2979,2.3785,2.2777,2.318,414600.0],["1999-02-03",2.318,2.318,2.0157,2.056,640000.0],["1999-02-04",2.0963,2.1164,1.9149,1.9149,659800.0],["1999-02-05",1.935,1.9552,1.9149,1.935,1009600.0],["1999-02-08",1.935,2.2777,1.935,2.1971,681600.0],["1999-02-09",2.2172,2.2374,2.0761,2.0963,291000.0],["1999-02-10",2.1164,2.1366,1.9955,2.0358,317600.0],["1999-02-11",2.0761,2.1568,2.0157,2.0963,390400.0],["1999-02-12",2.0963,2.0963,1.935,1.935,211000.0],["1999-02-16",1.9753,2.0358,1.9753,2.0358,79000.0],["1999-02-17",2.0358,2.056,1.9955,1.9955,209600.0],["1999-02-18",1.9955,2.0157,1.8544,1.8746,312400.0],["1999-02-19",1.9149,2.1769,1.9149,2.1366,458400.0],["1999-02-22",2.0963,2.1971,2.0761,2.1971,326400.0],["1999-02-23",2.2172,2.4188,2.1971,2.4188,337000.0],["1999-02-24",2.4591,2.6808,2.4591,2.4994,651200.0],["1999-02-25",2.4994,2.58,2.3986,2.4188,133400.0],["1999-02-26",2.4591,2.4591,2.3785,2.3785,96400.0],["1999-03-01",2.4188,2.5397,2.4188,2.5397,42000.0],["1999-03-02",2.5196,2.5397,2.439,2.439,34000.0],["1999-03-03",2.439,2.439,2.2172,2.2777,136200.0],["1999-03-04",2.318,2.318,2.2374,2.2979,171200.0],["1999-03-05",2.2777,2.4188,2.2777,2.3785,177400.0],["1999-03-08",2.3785,2.3986,2.3382,2.3785,95400.0],["1999-03-09",2.3382,2.3986,2.3382,2.3785,60400.0],["1999-03-10",2.3583,2.3583,2.2575,2.2575,91800.0],["1999-03-11",2.2575,2.58,2.2575,2.439,357800.0],["1999-03-12",2.3986,2.5599,2.2575,2.5196,377600.0],["1999-03-15",2.6204,2.7211,2.58,2.6204,282400.0],["1999-03-16",2.6607,2.701,2.6204,2.6204,252800.0],["1999-03-17",2.6607,2.6808,2.5599,2.6405,296200.0],["1999-03-18",2.6808,3.1646,2.6808,3.1243,1021800.0],["1999-03-19",3.2654,3.8298,3.2654,3.7088,803000.0],["1999-03-22",3.7088,3.8499,3.346,3.4669,946400.0],["1999-03-23",3.4266,3.4266,2.9026,3.0638,620400.0],["1999-03-24",3.1041,3.2049,3.0638,3.1847,365800.0],["1999-03-25",3.2251,3.2251,3.0235,3.1041,355200.0],["1999-03-26",3.1243,3.1444,2.9832,3.1243,289000.0],["1999-03-29",3.1243,3.1444,2.4188,2.7816,859600.0],["1999-03-30",2.7413,2.9026,2.7211,2.8824,433400.0],["1999-03-31",2.9227,2.9227,2.4591,2.4994,782800.0],["1999-04-01",2.5397,2.8219,2.5397,2.7413,396600.0],["1999-04-05",2.9832,3.1646,2.7413,3.1041,797400.0],["1999-04-06",3.1243,3.1847,2.9227,3.0437,348800.0],["1999-04-07",3.0638,3.1444,3.0437,3.084,432000.0],["1999-04-08",3.1041,3.1041,3.0033,3.0235,418000.0],["1999-04-09",3.0235,3.0437,2.8219,3.0033,266000.0],["1999-04-12",3.0437,3.0437,3.0437,3.0437,13800.0],["1999-04-13",3.3863,3.4669,2.963,3.1041,1277600.0],["1999-04-14",3.1041,3.1847,2.9227,3.0638,442600.0],["1999-04-15",3.0638,3.1243,3.0235,3.084,359800.0],["1999-04-16",3.084,3.1041,3.0235,3.0638,365600.0],["1999-04-19",3.0638,3.1444,3.0638,3.1444,315600.0],["1999-04-20",3.1444,3.2654,3.1444,3.1847,335800.0],["1999-04-21",3.1646,3.2251,3.084,3.1444,99400.0],["1999-04-22",3.1444,3.1444,2.7413,2.9227,440000.0],["1999-04-23",2.8824,3.0437,2.7816,3.0437,107000.0],["1999-04-26",3.0638,3.084,3.0033,3.0235,70200.0],["1999-04-27",3.0437,3.0437,2.8622,2.9227,84600.0],["1999-04-28",2.963,3.1041,2.9429,3.0235,333800.0],["1999-04-29",3.0235,3.1444,2.9832,3.1243,326800.0],["1999-04-30",3.1444,3.2049,3.0235,3.1444,216200.0],["1999-05-03",3.1444,3.2654,3.1444,3.2251,254000.0],["1999-05-04",3.2251,3.346,3.1847,3.2452,297000.0],["1999-05-05",3.2654,3.2855,3.2049,3.2855,228800.0],["1999-05-06",3.2855,3.4065,3.2855,3.3057,209600.0],["1999-05-07",3.3057,3.3863,3.2855,3.3662,118200.0],["1999-05-10",3.3662,3.4669,3.2654,3.4468,173600.0],["1999-05-11",3.4266,3.4871,3.4065,3.4266,130600.0],["1999-05-12",3.4266,3.4669,3.4065,3.4468,276800.0],["1999-05-13",3.4669,3.5073,3.4065,3.4669,142200.0],["1999-05-14",3.4468,3.4468,3.3662,3.4065,161000.0],["1999-05-17",3.3863,3.3863,3.1444,3.3863,163000.0],["1999-05-18",3.3863,3.3863,3.2452,3.2654,48200.0],["1999-05-19",3.3057,3.3258,3.2049,3.3057,56200.0],["1999-05-20",3.346,3.3662,3.2654,3.2654,75000.0],["1999-05-21",3.3057,3.3057,3.2049,3.2251,140800.0],["1999-05-24",3.2251,3.2251,3.0235,3.1041,183800.0],["1999-05-25",3.1041,3.1243,3.0235,3.0638,52200.0],["1999-05-26",3.0638,3.1847,3.0638,3.1847,96200.0],["1999-05-27",3.1646,3.2251,3.1444,3.1847,85200.0],["1999-05-28",3.2049,3.2251,3.1847,3.2251,26800.0],["1999-06-01",3.2049,3.2654,3.1847,3.2251,71800.0],["1999-06-02",3.2049,3.2654,3.1041,3.1243,137800.0],["1999-06-03",3.084,3.1444,3.0638,3.1444,24400.0],["1999-06-04",3.1444,3.2452,3.1444,3.1646,102800.0],["1999-06-07",3.2049,3.2251,3.1646,3.2251,46400.0],["1999-06-08",3.1847,3.2251,3.1646,3.1847,22400.0],["1999-06-09",3.1646,3.1847,3.1041,3.1243,29800.0],["1999-06-10",3.1243,3.1847,3.1243,3.1847,13000.0],["1999-06-11",3.1847,3.2251,3.1444,3.1444,38800.0],["1999-06-14",3.1041,3.1243,3.0437,3.0437,52800.0],["1999-06-15",3.0638,3.084,3.0437,3.0437,46800.0],["1999-06-16",3.084,3.1243,3.0638,3.1243,59800.0],["1999-06-17",3.1243,3.1646,3.1041,3.1646,38200.0],["1999-06-18",3.1646,3.2452,3.1646,3.2251,138400.0],["1999-06-21",3.2251,3.2251,3.1041,3.1444,14800.0],["1999-06-22",3.0436,3.1444,3.0235,3.1444,86200.0],["1999-06-23",3.1444,3.1847,3.1243,3.1243,29000.0],["1999-06-24",3.1444,3.1646,3.1444,3.1646,8200.0],["1999-06-25",3.1444,3.1444,3.1041,3.1243,12400.0],["1999-06-28",3.1646,3.1847,3.084,3.1041,39400.0],["1999-06-29",3.0638,3.1847,3.0638,3.1847,77600.0],["1999-06-30",3.2049,3.3057,3.1041,3.3057,168400.0],["1999-07-01",3.346,3.4871,3.3057,3.4468,163600.0],["1999-07-02",3.4266,3.4266,3.3258,3.3662,72000.0],["1999-07-06",3.3662,3.3662,3.2855,3.2855,30800.0],["1999-07-07",3.3258,3.3258,3.2855,3.3057,33600.0],["1999-07-08",3.3258,3.4468,3.2452,3.4065,155200.0],["1999-07-09",3.3863,3.3863,3.3258,3.3258,26600.0],["1999-07-12",3.346,3.346,3.2654,3.2654,25400.0],["1999-07-13",3.2855,3.3258,3.2654,3.3057,22400.0],["1999-07-14",3.2855,3.3863,3.2654,3.3662,38400.0],["1999-07-15",3.346,3.4871,3.346,3.4871,126800.0],["1999-07-16",3.4871,3.5879,3.4669,3.5879,262800.0],["1999-07-19",3.608,3.8499,3.608,3.7693,264600.0],["1999-07-20",3.7693,3.7693,3.7088,3.7491,154600.0],["1999-07-21",3.7491,3.8298,3.7088,3.8298,173800.0],["1999-07-22",3.8096,3.8499,3.7894,3.8298,69000.0],["1999-07-23",3.8298,3.8902,3.8298,3.8701,98200.0],["1999-07-26",3.8298,4.0313,3.6887,3.9507,364600.0],["1999-07-27",3.9507,4.2329,3.9507,4.1321,506200.0],["1999-07-28",4.1321,4.1724,4.112,4.1523,77400.0],["1999-07-29",4.112,4.1321,4.0918,4.112,171400.0],["1999-07-30",4.112,4.1523,4.112,4.1321,133800.0],["1999-08-02",4.1724,4.253,4.1724,4.253,261400.0],["1999-08-03",4.2329,4.2732,4.112,4.1321,210200.0],["1999-08-04",4.112,4.1523,3.7491,3.7894,269800.0],["1999-08-05",3.8096,4.0313,3.7894,4.0313,282000.0],["1999-08-06",4.0313,4.0313,3.991,4.0313,107400.0],["1999-08-09",4.0313,4.0313,3.9507,3.9709,63400.0],["1999-08-10",4.0112,4.0112,3.9507,3.991,110000.0],["1999-08-11",3.991,4.0313,3.9709,4.0313,50800.0],["1999-08-12",4.0313,4.0515,4.0112,4.0313,54800.0],["1999-08-13",4.0313,4.0313,4.0112,4.0313,39400.0],["1999-08-16",4.0313,4.0515,4.0313,4.0515,27200.0],["1999-08-17",4.0313,4.0716,4.0313,4.0515,53600.0],["1999-08-18",4.0515,4.0515,3.991,4.0313,27800.0],["1999-08-19",4.0313,4.0716,3.991,4.0716,70800.0],["1999-08-20",4.0313,4.0313,4.0112,4.0313,47000.0],["1999-08-23",4.0313,4.1321,4.0313,4.112,56000.0],["1999-08-24",4.112,4.1926,4.112,4.1724,192200.0],["1999-08-25",4.1724,4.1724,4.112,4.1321,31600.0],["1999-08-26",4.1321,4.1724,4.112,4.112,46800.0],["1999-08-27",4.112,4.1321,4.112,4.1321,21600.0],["1999-08-30",4.1523,4.1926,4.1321,4.1321,52600.0],["1999-08-31",4.112,4.1321,4.0313,4.0716,129800.0],["1999-09-01",4.0716,4.0716,3.9305,4.0313,84600.0],["1999-09-02",4.0313,4.0313,3.9305,4.0112,52000.0],["1999-09-03",4.0112,4.1523,4.0112,4.0918,135600.0],["1999-09-07",4.112,4.112,3.9104,3.9507,158400.0],["1999-09-08",3.9507,3.9507,3.8096,3.8499,163200.0],["1999-09-09",3.8298,3.8298,3.7894,3.8096,55800.0],["1999-09-10",3.7894,3.7894,3.6887,3.6887,88200.0],["1999-09-13",3.7088,3.7491,3.7088,3.7491,75600.0],["1999-09-14",3.7088,3.8902,3.7088,3.8701,54400.0],["1999-09-15",3.8902,3.8902,3.6282,3.7491,65800.0],["1999-09-16",3.7088,3.729,3.6282,3.729,73600.0],["1999-09-17",3.6887,3.8298,3.6887,3.8096,36200.0],["1999-09-20",3.8298,3.8298,3.8096,3.8096,15200.0],["1999-09-21",3.7894,3.8298,3.7491,3.7894,46600.0],["1999-09-22",3.8096,3.8701,3.7894,3.8298,11600.0],["1999-09-23",3.8701,3.8701,3.8096,3.8298,35400.0],["1999-09-24",3.7894,3.7894,3.608,3.6282,60000.0],["1999-09-27",3.7894,4.0716,3.7894,4.0313,174200.0],["1999-09-28",4.0112,4.112,3.9507,4.112,56200.0],["1999-09-29",4.0716,4.0918,3.9104,4.0515,107400.0],["1999-09-30",4.0918,4.0918,3.9709,4.0918,59800.0],["1999-10-01",4.0918,4.112,4.0313,4.0716,46800.0],["1999-10-04",4.0313,4.0918,3.9507,4.0918,35800.0],["1999-10-05",4.0515,4.112,4.0112,4.112,51200.0],["1999-10-06",4.112,4.1321,4.0515,4.0918,25800.0],["1999-10-07",4.0716,4.1724,4.0716,4.1523,70600.0],["1999-10-08",4.1523,4.2329,4.0918,4.1523,113200.0],["1999-10-11",4.1321,4.1523,4.112,4.112,17000.0],["1999-10-12",4.0918,4.1926,4.0716,4.1926,84200.0],["1999-10-13",4.1926,4.1926,4.1724,4.1926,24600.0],["1999-10-14",4.1724,4.2127,4.1523,4.1523,132000.0],["1999-10-15",4.112,4.1321,3.991,3.991,39000.0],["1999-10-18",3.991,4.0716,3.9507,4.0716,25800.0],["1999-10-19",4.0515,4.0515,3.9305,3.9305,39000.0],["1999-10-20",4.0313,4.0313,3.7894,3.9104,57800.0],["1999-10-21",3.8902,3.991,3.8902,3.9507,24600.0],["1999-10-22",3.9507,3.991,3.8902,3.9305,39600.0],["1999-10-25",3.9104,3.9709,3.8902,3.8902,28800.0],["1999-10-26",3.8902,3.991,3.8701,3.8701,22200.0],["1999-10-27",3.8701,3.991,3.8701,3.9104,252400.0],["1999-10-28",3.9104,3.9507,3.7088,3.8499,29600.0],["1999-10-29",3.8298,3.8298,3.729,3.7693,25800.0],["1999-11-01",3.7491,3.8499,3.729,3.8499,40400.0],["1999-11-02",3.8499,4.0716,3.8298,4.0313,30200.0],["1999-11-03",3.991,3.991,3.8902,3.9104,32400.0],["1999-11-04",3.9104,3.9104,3.7491,3.7693,28600.0],["1999-11-05",3.7693,3.7693,3.5879,3.6282,105600.0],["1999-11-08",3.6282,3.6484,3.6282,3.6484,29600.0],["1999-11-09",3.6282,3.6484,3.5879,3.6484,44600.0],["1999-11-10",3.6282,3.7088,3.6282,3.6685,63200.0],["1999-11-11",3.6685,3.7088,3.608,3.608,91400.0],["1999-11-12",3.5879,3.608,3.5073,3.5073,174000.0],["1999-11-15",3.5073,3.5073,3.346,3.4266,72400.0],["1999-11-16",3.4065,3.4669,3.4065,3.4266,47600.0],["1999-11-17",3.4065,3.4065,3.3258,3.3258,69400.0],["1999-11-18",3.3258,3.346,3.1847,3.2654,170800.0],["1999-11-19",3.3057,3.3057,3.2251,3.2251,69400.0],["1999-11-22",3.2251,3.2654,3.0638,3.0638,70600.0],["1999-11-23",3.0638,3.0638,2.8219,2.9026,271400.0],["1999-11-24",2.9026,2.9026,2.8219,2.9026,227600.0],["1999-11-26",2.9026,2.9026,2.8824,2.9026,24400.0],["1999-11-29",2.8824,2.9227,2.7816,2.9227,59400.0],["1999-11-30",2.9026,2.9832,2.8824,2.9026,321000.0],["1999-12-01",2.8622,2.8824,2.8018,2.8219,62800.0],["1999-12-02",2.8219,2.8219,2.7816,2.8018,40000.0],["1999-12-03",2.8018,2.9026,2.7816,2.7816,63200.0],["1999-12-06",2.7615,2.8219,2.6405,2.6405,55200.0],["1999-12-07",2.6002,2.7413,2.6002,2.6405,127000.0],["1999-12-08",2.6405,2.6405,2.2979,2.6002,150400.0],["1999-12-09",2.5599,2.8622,2.5397,2.8219,134600.0],["1999-12-10",2.8622,2.8622,2.7413,2.7816,118000.0],["1999-12-13",2.7816,2.9832,2.7816,2.9026,156800.0],["1999-12-14",2.8622,2.8824,2.6607,2.6607,153800.0],["1999-12-15",2.6607,2.8219,2.6204,2.7816,34000.0],["1999-12-16",2.8219,2.963,2.7816,2.8018,81800.0],["1999-12-17",2.8219,2.8219,2.7413,2.8219,60600.0],["1999-12-20",2.7816,2.8018,2.6607,2.6607,39800.0],["1999-12-21",2.6204,2.6405,2.5397,2.6204,179600.0],["1999-12-22",2.6204,2.7413,2.6204,2.6808,70000.0],["1999-12-23",2.701,2.7413,2.6002,2.701,151600.0],["1999-12-27",2.7211,2.7413,2.4994,2.701,179400.0],["1999-12-28",2.701,2.8018,2.6808,2.7816,213600.0],["1999-12-29",2.7816,2.7816,2.701,2.7413,144000.0],["1999-12-30",2.7413,2.8219,2.7211,2.7816,135400.0],["1999-12-31",2.7816,2.9026,2.7615,2.8824,66200.0],["2000-01-03",2.8421,2.8622,2.7413,2.7413,88400.0],["2000-01-04",2.7413,2.8219,2.7413,2.7413,70200.0],["2000-01-05",2.7413,2.8018,2.7413,2.7816,64000.0],["2000-01-06",2.7413,2.8219,2.7413,2.8018,20200.0],["2000-01-07",2.8421,3.1041,2.8421,2.963,53800.0],["2000-01-10",2.963,3.1847,2.963,3.1444,232800.0],["2000-01-11",3.1444,3.1444,3.1041,3.1243,53400.0],["2000-01-12",3.1041,3.1444,3.084,3.1444,85000.0],["2000-01-13",3.1041,3.2251,3.1041,3.2049,54600.0],["2000-01-14",3.2049,3.2251,3.1444,3.1444,113600.0],["2000-01-18",3.1444,3.1847,3.1444,3.1847,44000.0],["2000-01-19",3.1646,3.2251,3.1646,3.1847,38600.0],["2000-01-20",3.1646,3.1646,3.1444,3.1646,124200.0],["2000-01-21",3.1444,3.1847,3.1444,3.1646,61800.0],["2000-01-24",3.1646,3.1847,3.1444,3.1444,226800.0],["2000-01-25",3.1444,3.1646,3.1243,3.1444,74000.0],["2000-01-26",3.1444,3.1646,3.1444,3.1646,325200.0],["2000-01-27",3.1646,3.1646,3.1444,3.1646,40200.0],["2000-01-28",3.1444,3.1646,3.1444,3.1646,49000.0],["2000-01-31",3.1847,3.1847,3.1444,3.1646,29800.0],["2000-02-01",3.1646,3.2049,3.1646,3.1847,127200.0],["2000-02-02",3.2049,3.2049,3.1847,3.1847,167200.0],["2000-02-03",3.1847,3.2654,3.1847,3.2654,165600.0],["2000-02-04",3.2251,3.346,3.2251,3.3258,73200.0],["2000-02-07",3.346,3.346,3.2654,3.346,45000.0],["2000-02-08",3.346,3.3863,3.3258,3.346,34600.0],["2000-02-09",3.346,3.346,3.3057,3.3258,79800.0],["2000-02-10",3.3057,3.3057,3.2251,3.2452,62800.0],["2000-02-11",3.2251,3.2251,3.0638,3.1041,80400.0],["2000-02-14",3.084,3.1243,3.084,3.1041,94000.0],["2000-02-15",3.084,3.1243,3.0638,3.0638,35200.0],["2000-02-16",3.0235,3.0638,2.963,2.9832,50800.0],["2000-02-17",3.0033,3.0033,2.9026,2.963,59800.0],["2000-02-18",2.9429,2.9429,2.8219,2.8421,41200.0],["2000-02-22",2.8018,2.8219,2.701,2.701,37400.0],["2000-02-23",2.701,2.7413,2.701,2.701,60600.0],["2000-02-24",2.7211,2.7211,2.4994,2.5397,45800.0],["2000-02-25",2.58,2.58,2.5397,2.5397,27600.0],["2000-02-28",2.5599,2.58,2.5196,2.5599,31800.0],["2000-02-29",2.5599,2.701,2.5196,2.701,46800.0],["2000-03-01",2.7211,2.7615,2.701,2.701,25400.0],["2000-03-02",2.7211,2.7211,2.6204,2.6405,53400.0],["2000-03-03",2.6405,2.6405,2.5599,2.5599,17600.0],["2000-03-06",2.58,2.58,2.4994,2.4994,53200.0],["2000-03-07",2.4994,2.5196,2.4591,2.4994,94800.0],["2000-03-08",2.4994,2.5196,2.4591,2.5196,31800.0],["2000-03-09",2.4994,2.4994,2.4591,2.4793,101600.0],["2000-03-10",2.5196,2.5196,2.439,2.439,95800.0],["2000-03-13",2.439,2.4793,2.4188,2.4188,73400.0],["2000-03-14",2.4188,2.439,2.3986,2.3986,39600.0],["2000-03-15",2.3986,2.4591,2.318,2.439,126200.0],["2000-03-16",2.439,2.6204,2.4188,2.6204,847400.0],["2000-03-17",2.58,2.8018,2.58,2.8018,43600.0],["2000-03-20",2.9227,3.1041,2.9026,3.1041,103200.0],["2000-03-21",3.0638,3.0638,2.9832,3.0437,19600.0],["2000-03-22",3.0437,3.1444,2.8219,2.8219,209600.0],["2000-03-23",2.8219,2.9026,2.8219,2.8824,100200.0],["2000-03-24",2.8824,2.9227,2.8824,2.8824,18600.0],["2000-03-27",2.9026,2.9026,2.8219,2.8622,10400.0],["2000-03-28",2.9026,3.0437,2.8219,3.0033,264200.0],["2000-03-29",3.0033,3.084,2.9026,3.0235,48400.0],["2000-03-30",2.9832,3.0437,2.8824,2.8824,47600.0],["2000-03-31",2.9227,2.9227,2.6607,2.8421,87800.0],["2000-04-03",2.8824,2.8824,2.8421,2.8421,10600.0],["2000-04-04",2.8421,2.8421,2.6405,2.7211,77400.0],["2000-04-05",2.701,2.8018,2.6607,2.7615,24400.0],["2000-04-06",2.7816,2.8018,2.7615,2.7615,27400.0],["2000-04-07",2.7816,2.8622,2.7413,2.8622,105000.0],["2000-04-10",2.9026,2.9026,2.7816,2.7816,118400.0],["2000-04-11",2.7816,2.7816,2.7413,2.7615,123800.0],["2000-04-12",2.7615,2.7816,2.7211,2.7211,55400.0],["2000-04-13",2.6808,2.7615,2.6607,2.7413,70000.0],["2000-04-14",2.7413,2.7413,2.6405,2.6607,95000.0],["2000-04-17",2.6405,2.7211,2.6405,2.701,45600.0],["2000-04-18",2.701,2.7413,2.6405,2.701,65200.0],["2000-04-19",2.701,2.9026,2.701,2.8622,55200.0],["2000-04-20",2.8824,2.9227,2.8622,2.8622,45800.0],["2000-04-24",2.8421,2.8421,2.7615,2.7816,17400.0],["2000-04-25",2.7413,2.7413,2.6204,2.701,74400.0],["2000-04-26",2.7211,2.7816,2.701,2.7413,43200.0],["2000-04-27",2.701,2.8018,2.701,2.7615,19000.0],["2000-04-28",2.8018,2.8018,2.6808,2.8018,46600.0],["2000-05-01",2.7816,2.8622,2.701,2.7816,48800.0],["2000-05-02",2.7816,2.7816,2.7615,2.7816,2800.0],["2000-05-03",2.7816,2.7816,2.6607,2.6607,16000.0],["2000-05-04",2.6607,2.6607,2.5196,2.6607,58800.0],["2000-05-05",2.6607,2.7816,2.6405,2.7816,28400.0],["2000-05-08",2.8219,2.9832,2.7816,2.7816,39000.0],["2000-05-09",2.7816,2.7816,2.701,2.7211,20200.0],["2000-05-10",2.6808,2.6808,2.5196,2.5397,53400.0],["2000-05-11",2.5397,2.6204,2.5397,2.5397,133600.0],["2000-05-12",2.58,2.8219,2.58,2.7615,210400.0],["2000-05-15",2.7816,2.9026,2.7816,2.9026,34200.0],["2000-05-16",2.9429,3.0638,2.9429,2.963,73600.0],["2000-05-17",2.963,2.9832,2.7413,2.7413,187200.0],["2000-05-18",2.7816,2.9227,2.7816,2.8824,45400.0],["2000-05-19",3.0437,3.0437,2.8824,2.8824,117200.0],["2000-05-22",2.8622,2.8824,2.8421,2.8824,84400.0],["2000-05-23",2.8622,2.9227,2.8622,2.8824,19800.0],["2000-05-24",2.8421,2.9026,2.8421,2.9026,99600.0],["2000-05-25",2.9026,2.9227,2.8824,2.8824,92000.0],["2000-05-26",2.8824,2.9026,2.8219,2.8421,219800.0],["2000-05-30",2.8421,2.9227,2.8421,2.8824,66800.0],["2000-05-31",2.9026,2.9832,2.8824,2.8824,210800.0],["2000-06-01",2.8824,2.9026,2.8824,2.9026,9600.0],["2000-06-02",2.9026,2.963,2.9026,2.9429,72800.0],["2000-06-05",2.9429,2.963,2.9429,2.9429,53800.0],["2000-06-06",2.9429,2.963,2.9429,2.9429,29400.0],["2000-06-07",2.9429,2.9429,2.9429,2.9429,219000.0],["2000-06-08",2.963,2.963,2.9227,2.9429,27400.0],["2000-06-09",2.9429,2.963,2.9227,2.963,115400.0],["2000-06-12",2.9429,2.963,2.9227,2.9227,61400.0],["2000-06-13",2.9227,2.9832,2.9227,2.963,43000.0],["2000-06-14",2.963,3.0033,2.963,3.0033,92000.0],["2000-06-15",3.0235,3.1041,3.0033,3.0638,133400.0],["2000-06-16",3.084,3.084,3.0437,3.0638,59000.0],["2000-06-19",3.0638,3.0638,3.0235,3.0235,140000.0],["2000-06-20",3.0235,3.0436,3.0235,3.0235,76600.0],["2000-06-21",3.0235,3.0638,2.9429,2.963,105200.0],["2000-06-22",2.9429,2.963,2.9429,2.963,10200.0],["2000-06-23",2.963,2.963,2.9026,2.9227,195600.0],["2000-06-26",2.9026,2.9227,2.8824,2.9026,197800.0],["2000-06-27",2.9026,2.9429,2.9026,2.9026,63600.0],["2000-06-28",2.9026,2.9227,2.9026,2.9227,295800.0],["2000-06-29",2.963,3.0235,2.6405,2.701,117400.0],["2000-06-30",2.6808,2.9832,2.6204,2.9429,277800.0],["2000-07-03",2.9429,2.9832,2.9429,2.963,9800.0],["2000-07-05",2.9227,2.963,2.8622,2.9227,59600.0],["2000-07-06",2.8824,2.9227,2.8018,2.8824,32000.0],["2000-07-07",2.8824,3.0638,2.8219,3.0638,93800.0],["2000-07-10",3.0235,3.0638,3.0033,3.0033,44200.0],["2000-07-11",3.0033,3.0033,2.9429,2.9832,17200.0],["2000-07-12",2.9731,3.0437,2.9731,3.0437,71600.0],["2000-07-13",3.0235,3.1243,3.0033,3.1243,58200.0],["2000-07-14",3.1444,3.1646,3.0437,3.084,159000.0],["2000-07-17",3.084,3.084,2.9429,3.0033,42400.0],["2000-07-18",3.0033,3.0033,2.9026,2.9227,38200.0],["2000-07-19",2.9227,2.9227,2.8421,2.8824,16000.0],["2000-07-20",2.9026,2.9429,2.8622,2.9227,37000.0],["2000-07-21",2.9026,2.9026,2.7615,2.9026,97600.0],["2000-07-24",2.9227,2.963,2.8018,2.8824,249000.0],["2000-07-25",2.8522,2.8622,2.8018,2.8018,42600.0],["2000-07-26",2.8219,2.8219,2.701,2.701,40600.0],["2000-07-27",2.7413,2.7413,2.58,2.58,69800.0],["2000-07-28",2.58,2.6204,2.5599,2.5599,97400.0],["2000-07-31",2.58,2.58,2.4591,2.5196,82400.0],["2000-08-01",2.5196,2.5397,2.4994,2.4994,162000.0],["2000-08-02",2.5196,2.5397,2.4994,2.4994,145800.0],["2000-08-03",2.439,2.4591,2.439,2.439,15400.0],["2000-08-04",2.439,2.4591,2.4188,2.4591,56000.0],["2000-08-07",2.4591,2.58,2.439,2.5599,630800.0],["2000-08-08",2.58,2.6002,2.5196,2.58,38000.0],["2000-08-09",2.6607,2.7211,2.58,2.6607,17000.0],["2000-08-10",2.6204,2.6405,2.58,2.6002,69200.0],["2000-08-11",2.5397,2.5599,2.5397,2.5397,49800.0],["2000-08-14",2.58,2.6002,2.58,2.58,6400.0],["2000-08-15",2.58,2.6405,2.58,2.6405,49200.0],["2000-08-16",2.6808,2.7615,2.58,2.58,159800.0],["2000-08-17",2.6204,2.7211,2.6204,2.701,22600.0],["2000-08-18",2.6607,2.6607,2.6405,2.6607,26000.0],["2000-08-21",2.6808,2.6808,2.6204,2.6204,7600.0],["2000-08-22",2.6204,2.6204,2.6204,2.6204,114200.0],["2000-08-23",2.6204,2.6405,2.6204,2.6405,39200.0],["2000-08-24",2.6204,2.7413,2.6204,2.7211,34800.0],["2000-08-25",2.7211,2.7211,2.7211,2.7211,600.0],["2000-08-28",2.7211,2.7413,2.7211,2.7413,8200.0],["2000-08-29",2.7211,2.7211,2.5599,2.5599,34200.0],["2000-08-30",2.6002,2.6002,2.5196,2.58,14400.0],["2000-08-31",2.6607,2.8421,2.6607,2.7211,73800.0],["2000-09-01",2.7211,2.7615,2.7211,2.7211,34400.0],["2000-09-05",2.7211,2.7211,2.7211,2.7211,75200.0],["2000-09-06",2.7211,2.8018,2.7211,2.7615,28400.0],["2000-09-07",2.7413,2.7615,2.7413,2.7413,113400.0],["2000-09-08",2.7816,2.7816,2.7615,2.7615,21800.0],["2000-09-11",2.8018,2.8018,2.7615,2.7615,6200.0],["2000-09-12",2.7816,2.7816,2.7816,2.7816,16400.0],["2000-09-13",2.7211,2.8622,2.7211,2.8622,87400.0],["2000-09-14",2.8622,2.9026,2.8622,2.9026,19800.0],["2000-09-15",2.8824,2.9227,2.8824,2.9026,126600.0],["2000-09-18",2.9026,2.9429,2.9026,2.9026,65600.0],["2000-09-19",2.9026,2.9227,2.8421,2.8622,32800.0],["2000-09-20",2.8622,2.8622,2.8622,2.8622,4000.0],["2000-09-21",2.8219,2.9026,2.8219,2.8219,37400.0],["2000-09-22",2.8018,2.8018,2.7413,2.7816,4600.0],["2000-09-25",2.7413,2.7615,2.6808,2.7615,16600.0],["2000-09-26",2.7615,2.7816,2.7615,2.7816,4400.0],["2000-09-27",2.7615,2.7816,2.7413,2.7816,6600.0],["2000-09-28",2.7413,2.7615,2.7211,2.7211,6400.0],["2000-09-29",2.701,2.701,2.6405,2.6607,27600.0],["2000-10-02",2.6405,2.6607,2.5397,2.6405,63200.0],["2000-10-03",2.6204,2.6204,2.4591,2.5397,46800.0],["2000-10-04",2.5397,2.58,2.4994,2.5599,29000.0],["2000-10-05",2.5196,2.58,2.5196,2.5397,14200.0],["2000-10-06",2.5397,2.5397,2.4591,2.4793,28800.0],["2000-10-09",2.4591,2.4591,2.4591,2.4591,12400.0],["2000-10-10",2.4591,2.4591,2.3382,2.3986,48200.0],["2000-10-11",2.3986,2.4188,2.3785,2.4188,22400.0],["2000-10-12",2.3986,2.4188,2.3986,2.4188,10800.0],["2000-10-13",2.3986,2.4188,2.3986,2.4188,7200.0],["2000-10-16",2.3785,2.3785,2.2777,2.3583,44600.0],["2000-10-17",2.3382,2.3382,2.2172,2.2777,18200.0],["2000-10-18",2.2374,2.3583,2.1769,2.3382,27000.0],["2000-10-19",2.3986,2.4793,2.3986,2.4793,29800.0],["2000-10-20",2.4994,2.4994,2.3785,2.3785,46600.0],["2000-10-23",2.3382,2.4188,2.3382,2.4188,22200.0],["2000-10-24",2.3986,2.4188,2.318,2.3382,56400.0],["2000-10-25",2.4188,2.4188,2.3382,2.3785,36800.0],["2000-10-26",2.3785,2.4188,2.3785,2.4188,20000.0],["2000-10-27",2.3986,2.439,2.3785,2.4188,47600.0],["2000-10-30",2.3785,2.5397,2.3785,2.4591,29200.0],["2000-10-31",2.58,2.58,2.5599,2.58,47400.0],["2000-11-01",2.5599,2.5599,2.5397,2.5397,9200.0],["2000-11-02",2.5397,2.5397,2.4188,2.5196,30400.0],["2000-11-03",2.4994,2.58,2.4793,2.58,47800.0],["2000-11-06",2.5599,2.58,2.5196,2.58,7800.0],["2000-11-07",2.5599,2.6405,2.4591,2.5397,16200.0],["2000-11-08",2.5196,2.5196,2.4793,2.4793,7000.0],["2000-11-09",2.4591,2.4591,2.439,2.4591,12000.0],["2000-11-10",2.3785,2.4188,2.3785,2.3986,17400.0],["2000-11-13",2.3986,2.4591,2.3986,2.4591,16200.0],["2000-11-14",2.439,2.4591,2.2979,2.3785,50400.0],["2000-11-15",2.3785,2.3986,2.318,2.3986,27800.0],["2000-11-16",2.3785,2.3785,2.3382,2.3382,12400.0],["2000-11-17",2.3785,2.3785,2.318,2.318,22800.0],["2000-11-20",2.318,2.318,2.2172,2.2575,38400.0],["2000-11-21",2.2575,2.318,2.2475,2.318,43200.0],["2000-11-22",2.318,2.3583,2.318,2.3583,6200.0],["2000-11-24",2.3382,2.3785,2.318,2.3785,1200.0],["2000-11-27",2.3785,2.3785,2.3382,2.3382,15000.0],["2000-11-28",2.3382,2.3382,2.2777,2.2777,5000.0],["2000-11-29",2.2979,2.2979,2.0963,2.2374,108800.0],["2000-11-30",2.2575,2.4591,2.2374,2.4591,184400.0],["2000-12-01",2.4591,2.4591,2.4591,2.4591,6800.0],["2000-12-04",2.4994,2.4994,2.4793,2.4793,4600.0],["2000-12-05",2.5196,2.5196,2.4793,2.4994,30400.0],["2000-12-06",2.4793,2.5196,2.4793,2.4994,13200.0],["2000-12-07",2.4994,2.5196,2.4994,2.5196,15000.0],["2000-12-08",2.4994,2.4994,2.4793,2.4994,22200.0],["2000-12-11",2.4793,2.4994,2.4793,2.4994,24800.0],["2000-12-12",2.4994,2.5196,2.4188,2.4188,41400.0],["2000-12-13",2.4188,2.4591,2.4188,2.439,396200.0],["2000-12-14",2.4188,2.4188,2.4188,2.4188,32800.0],["2000-12-15",2.4188,2.4188,2.4188,2.4188,4400.0],["2000-12-18",2.4188,2.439,2.3382,2.439,85400.0],["2000-12-19",2.3986,2.439,2.3986,2.439,67200.0],["2000-12-20",2.439,2.4591,2.0963,2.2172,316200.0],["2000-12-21",2.2172,2.2374,2.1971,2.2374,12600.0],["2000-12-22",2.2374,2.2374,2.1568,2.1568,30800.0],["2000-12-26",2.1568,2.1568,2.0963,2.0963,111800.0],["2000-12-27",2.0963,2.1164,1.9552,1.9754,40000.0],["2000-12-28",1.9552,2.1971,1.935,2.1366,105800.0],["2000-12-29",2.1164,2.1769,2.0963,2.1568,44200.0],["2001-01-02",2.1568,2.1971,2.0963,2.1366,16400.0],["2001-01-03",2.1366,2.1568,2.0963,2.1568,66400.0],["2001-01-04",2.1164,2.1769,2.0963,2.1769,51000.0],["2001-01-05",2.2172,2.2172,2.1769,2.1769,18200.0],["2001-01-08",2.2172,2.2575,2.1971,2.1971,17200.0],["2001-01-09",2.1769,2.2172,2.1568,2.2172,78800.0],["2001-01-10",2.2172,2.3986,2.2172,2.3785,67800.0],["2001-01-11",2.3986,2.4188,2.3986,2.4188,11600.0],["2001-01-12",2.4591,2.701,2.4591,2.701,93200.0],["2001-01-16",2.8018,2.963,2.8018,2.9026,223000.0],["2001-01-17",2.9429,3.1243,2.9227,3.1243,201200.0],["2001-01-18",3.1444,3.2452,3.1041,3.1444,309200.0],["2001-01-19",3.1041,3.1646,3.084,3.1243,202200.0],["2001-01-22",3.1243,3.2654,3.1243,3.2452,261000.0],["2001-01-23",3.2251,3.3258,3.2049,3.3258,210600.0],["2001-01-24",3.2855,3.3258,3.1847,3.1847,101800.0],["2001-01-25",3.2049,3.2251,3.1847,3.1847,68800.0],["2001-01-26",3.2049,3.2049,3.1847,3.2049,106000.0],["2001-01-29",3.2057,3.2638,3.2057,3.2605,88600.0],["2001-01-30",3.2605,3.4411,3.2605,3.4186,249000.0],["2001-01-31",3.4186,3.4476,3.4121,3.4121,282200.0],["2001-02-01",3.4444,3.4444,3.3863,3.4089,65000.0],["2001-02-02",3.4347,3.4347,3.4089,3.4089,39600.0],["2001-02-05",3.4089,3.4411,3.3928,3.4153,47000.0],["2001-02-06",3.3863,3.3863,3.2122,3.2573,136000.0],["2001-02-07",3.2315,3.2315,3.1541,3.1799,57600.0],["2001-02-08",3.1477,3.2218,3.1025,3.2025,34600.0],["2001-02-09",3.2154,3.2154,3.0703,3.0961,132200.0],["2001-02-12",3.0638,3.1509,2.9348,3.1444,46600.0],["2001-02-13",3.1444,3.2476,3.1444,3.1606,41600.0],["2001-02-14",3.1444,3.1767,3.1444,3.1767,41400.0],["2001-02-15",3.1864,3.2218,3.1799,3.2057,18400.0],["2001-02-16",3.1767,3.2412,3.1348,3.2315,58800.0],["2001-02-20",3.2251,3.2573,3.2089,3.2573,35200.0],["2001-02-21",3.2251,3.2251,3.1122,3.1251,43600.0],["2001-02-22",3.1186,3.1509,3.1186,3.1444,11000.0],["2001-02-23",3.138,3.2251,3.1283,3.1315,68600.0],["2001-02-26",3.1025,3.1444,3.1025,3.1283,20400.0],["2001-02-27",3.1283,3.2122,3.1122,3.2089,164400.0],["2001-02-28",3.2218,3.2573,3.2089,3.238,195800.0],["2001-03-01",3.2251,3.2283,3.2251,3.2283,359200.0],["2001-03-02",3.2573,3.3218,3.2412,3.2476,86600.0],["2001-03-05",3.2573,3.296,3.2573,3.296,7600.0],["2001-03-06",3.2799,3.3057,3.2767,3.2992,66600.0],["2001-03-07",3.3025,3.3089,3.2702,3.3089,51200.0],["2001-03-08",3.3379,3.5153,3.1928,3.4831,71000.0],["2001-03-09",3.454,3.4766,3.4024,3.4024,31600.0],["2001-03-12",3.4024,3.4057,3.2573,3.2573,89000.0],["2001-03-13",3.2573,3.2734,3.2412,3.2573,19200.0],["2001-03-14",3.2251,3.3476,3.2154,3.2412,80000.0],["2001-03-15",3.2251,3.2734,3.1928,3.2734,20800.0],["2001-03-16",3.3057,3.3057,3.3025,3.3025,24200.0],["2001-03-19",3.3218,3.3218,3.2186,3.2186,72200.0],["2001-03-20",3.2186,3.2251,3.1606,3.1767,63600.0],["2001-03-21",3.1767,3.1767,3.1444,3.1444,8400.0],["2001-03-22",3.1444,3.1928,3.1444,3.1896,70200.0],["2001-03-23",3.1928,3.2089,3.1702,3.2089,14400.0],["2001-03-26",3.1928,3.2799,3.1928,3.2767,8800.0],["2001-03-27",3.2605,3.2605,3.1928,3.1928,39400.0],["2001-03-28",3.1928,3.1928,3.1444,3.1606,70400.0],["2001-03-29",3.1444,3.1606,3.1444,3.1444,9800.0],["2001-03-30",3.1928,3.2573,3.1477,3.1477,68600.0],["2001-04-02",3.1767,3.1928,3.1444,3.1477,202400.0],["2001-04-03",3.1477,3.1606,3.1444,3.1606,363200.0],["2001-04-04",3.1767,3.2251,3.1767,3.2251,6800.0],["2001-04-05",3.1928,3.2251,3.1509,3.1767,18200.0],["2001-04-06",3.1928,3.1928,3.1767,3.1767,4400.0],["2001-04-09",3.1767,3.1767,3.1477,3.1477,14400.0],["2001-04-10",3.1606,3.2734,3.1573,3.2444,123800.0],["2001-04-11",3.2251,3.2573,3.2122,3.2541,23600.0],["2001-04-12",3.2541,3.2734,3.2025,3.2605,53600.0],["2001-04-16",3.1928,3.2057,3.1122,3.1928,62800.0],["2001-04-17",3.1928,3.2412,3.1928,3.2412,140800.0],["2001-04-18",3.2573,3.3154,3.2573,3.3025,45600.0],["2001-04-19",3.2863,3.3025,3.2573,3.2863,17000.0],["2001-04-20",3.2734,3.2734,3.2154,3.2541,27000.0],["2001-04-23",3.3863,3.9475,3.3863,3.9088,341000.0],["2001-04-24",3.8765,4.6118,3.8539,4.4732,489400.0],["2001-04-25",4.5183,4.9827,4.5183,4.8408,663800.0],["2001-04-26",4.9956,4.9956,4.8408,4.9634,376200.0],["2001-04-27",4.9634,4.9988,4.8956,4.9988,332200.0],["2001-04-30",4.9988,4.9988,4.7086,4.9085,269800.0],["2001-05-01",4.8376,4.8537,4.6505,4.7247,543000.0],["2001-05-02",4.757,4.8344,4.6441,4.8279,140000.0],["2001-05-03",4.8053,4.8279,4.7086,4.7892,48200.0],["2001-05-04",4.7924,4.8215,4.7924,4.8182,50000.0],["2001-05-07",4.7892,4.7892,4.6763,4.7021,55400.0],["2001-05-08",4.6925,4.6925,4.4538,4.499,73000.0],["2001-05-09",4.4667,4.4699,4.2893,4.3538,113800.0],["2001-05-10",4.3538,4.5151,4.3538,4.4893,76200.0],["2001-05-11",4.4893,4.5538,4.4506,4.5151,75800.0],["2001-05-14",4.4828,4.6118,4.4441,4.6054,56200.0],["2001-05-15",4.6054,4.6409,4.5796,4.628,60600.0],["2001-05-16",4.6602,4.7505,4.6441,4.7086,179200.0],["2001-05-17",4.7279,4.757,4.6925,4.7054,34200.0],["2001-05-18",4.6925,4.6925,4.6441,4.6441,43600.0],["2001-05-21",4.6473,4.7247,4.6473,4.7215,26800.0],["2001-05-22",4.7215,4.7537,4.6828,4.7279,75000.0],["2001-05-23",4.7086,4.7408,4.6763,4.7086,30800.0],["2001-05-24",4.7118,4.7215,4.6763,4.6828,54000.0],["2001-05-25",4.6828,4.7731,4.6763,4.7634,91000.0],["2001-05-29",4.7602,4.7602,4.7086,4.7247,16200.0],["2001-05-30",4.7247,4.8344,4.7247,4.7892,100400.0],["2001-05-31",4.757,4.8537,4.5183,4.5183,589600.0],["2001-06-01",4.4861,4.4893,4.3474,4.4506,71000.0],["2001-06-04",4.4667,4.4667,4.1926,4.4183,69800.0],["2001-06-05",4.428,4.5151,4.428,4.5151,147800.0],["2001-06-06",4.5151,4.5151,4.3732,4.4635,28400.0],["2001-06-07",4.4506,4.4506,4.3796,4.4022,30600.0],["2001-06-08",4.4022,4.4183,4.3377,4.37,19200.0],["2001-06-11",4.3538,4.3538,4.1023,4.1313,154000.0],["2001-06-12",4.1281,4.2893,4.1281,4.2023,329400.0],["2001-06-13",4.2248,4.2571,4.2248,4.2571,31800.0],["2001-06-14",4.2571,4.2571,4.2442,4.2571,23400.0],["2001-06-15",4.5473,4.5473,4.4828,4.5248,933600.0],["2001-06-18",4.5248,4.7247,4.5248,4.6796,174200.0],["2001-06-19",4.7118,5.0633,4.6763,5.0633,225200.0],["2001-06-20",5.0956,5.1117,4.9182,4.9666,194000.0],["2001-06-21",4.9666,5.0666,4.9666,5.0472,44000.0],["2001-06-22",5.0311,5.1214,5.015,5.1053,49600.0],["2001-06-25",5.1278,5.1278,4.7602,4.7731,57600.0],["2001-06-26",4.7763,4.8376,4.7731,4.7892,81600.0],["2001-06-27",4.8311,5.1601,4.8053,5.015,204000.0],["2001-06-28",5.0472,5.1601,4.9988,5.1053,153200.0],["2001-06-29",5.2085,5.6439,5.1278,5.6439,330800.0],["2001-07-02",5.6439,5.6439,4.8537,4.8537,257200.0],["2001-07-03",4.8537,5.4665,4.8537,5.46,219200.0],["2001-07-05",5.4794,5.4794,5.4181,5.4439,118200.0],["2001-07-06",5.4149,5.4246,5.273,5.3213,30600.0],["2001-07-09",5.2568,5.4504,5.2407,5.3375,107800.0],["2001-07-10",5.3536,5.3762,4.9988,5.0569,106000.0],["2001-07-11",5.0537,5.0956,4.886,4.9956,111000.0],["2001-07-12",5.0117,5.273,5.0117,5.2697,206000.0],["2001-07-13",5.273,5.6729,5.273,5.6148,151600.0],["2001-07-16",5.6181,5.8019,5.5955,5.6729,129000.0],["2001-07-17",5.6761,5.847,5.6374,5.8083,137600.0],["2001-07-18",5.8116,5.918,5.7245,5.7245,107800.0],["2001-07-19",5.918,5.918,5.6922,5.6922,217200.0],["2001-07-20",5.6922,5.7987,5.4826,5.5794,86000.0],["2001-07-23",5.66,5.8019,5.6439,5.789,144600.0],["2001-07-24",6.047,6.0631,5.7406,5.7761,173400.0],["2001-07-25",5.8567,6.0599,5.7761,5.8245,133000.0],["2001-07-26",5.8245,5.8341,5.66,5.6858,80800.0],["2001-07-27",5.6471,5.7051,5.3568,5.4826,278600.0],["2001-07-30",5.4665,5.531,5.3697,5.4278,40600.0],["2001-07-31",5.4729,5.4826,5.4407,5.4697,155400.0],["2001-08-01",5.4697,5.5471,5.4439,5.5471,85800.0],["2001-08-02",5.5084,5.6955,5.5084,5.6761,137200.0],["2001-08-03",5.8051,5.9986,5.7116,5.9986,332000.0],["2001-08-06",5.9954,6.2405,5.9954,6.1276,593000.0],["2001-08-07",6.2727,6.7404,6.234,6.7113,342800.0],["2001-08-08",6.9823,7.0145,6.6146,7.0145,284000.0],["2001-08-09",6.8049,7.0016,6.7242,7.0016,164000.0],["2001-08-10",7.0048,7.079,6.6759,6.8726,161600.0],["2001-08-13",6.9339,6.9339,6.7823,6.9049,130600.0],["2001-08-14",6.8855,7.0306,6.8533,7.0306,111000.0],["2001-08-15",7.0306,7.0726,6.8436,6.9145,129400.0],["2001-08-16",6.8694,6.8694,6.692,6.7339,97400.0],["2001-08-17",6.7339,6.7339,6.3856,6.4146,107400.0],["2001-08-20",6.4017,6.434,6.2405,6.3856,139000.0],["2001-08-21",6.4985,6.5017,6.4017,6.4082,126000.0],["2001-08-22",6.4501,6.4501,6.3856,6.3856,67600.0],["2001-08-23",6.434,6.4985,6.4146,6.463,90400.0],["2001-08-24",6.4662,6.6243,6.4533,6.5952,43800.0],["2001-08-27",6.6759,6.7243,6.5985,6.6114,52600.0],["2001-08-28",6.6597,6.7178,6.6597,6.6597,90600.0],["2001-08-29",6.692,6.692,6.5469,6.6146,36600.0],["2001-08-30",6.6468,6.6597,6.4017,6.4985,52400.0],["2001-08-31",6.4501,6.4824,6.434,6.434,83000.0],["2001-09-04",6.434,6.5759,6.434,6.4469,131200.0],["2001-09-05",6.434,6.434,6.3663,6.3888,17400.0],["2001-09-06",6.3534,6.4146,6.0309,6.0792,46200.0],["2001-09-07",6.0309,6.0631,5.7051,5.9664,117800.0],["2001-09-10",5.9664,5.9664,5.6374,5.689,174000.0],["2001-09-17",5.402,5.402,5.0053,5.0633,164200.0],["2001-09-18",5.0633,5.073,4.5635,4.5635,75200.0],["2001-09-19",4.5312,4.5635,4.2732,4.2732,390600.0],["2001-09-20",4.241,4.3506,3.5476,3.7056,202600.0],["2001-09-21",3.7056,3.7056,3.2573,3.4831,417800.0],["2001-09-24",3.5443,3.8701,3.4831,3.8056,266000.0],["2001-09-25",3.8056,4.5957,3.8056,4.5957,382000.0],["2001-09-26",4.499,4.499,4.2087,4.3925,118600.0],["2001-09-27",4.3958,4.886,4.3958,4.7731,182800.0],["2001-09-28",4.8053,5.5149,4.8053,5.3665,287000.0],["2001-10-01",5.3987,5.6116,5.2891,5.4181,361000.0],["2001-10-02",5.531,5.531,5.1665,5.1698,101400.0],["2001-10-03",5.0891,5.5794,5.0891,5.5729,103000.0],["2001-10-04",5.5407,5.7245,5.5407,5.6439,196600.0],["2001-10-05",5.6439,5.6439,5.5632,5.5632,137400.0],["2001-10-08",5.5148,5.947,5.5148,5.9341,135000.0],["2001-10-09",6.0147,6.0631,5.9244,6.0631,104200.0],["2001-10-10",6.0631,6.1276,6.0212,6.1276,106000.0],["2001-10-11",6.1276,6.3695,6.1276,6.2598,201800.0],["2001-10-12",6.2598,6.2889,5.8406,5.9309,219000.0],["2001-10-15",6.0115,6.1599,5.8857,6.1599,170000.0],["2001-10-16",6.1437,6.4146,6.1437,6.3372,126000.0],["2001-10-17",6.3695,6.4146,6.2179,6.2179,61400.0],["2001-10-18",6.2211,6.2566,6.2211,6.2244,24200.0],["2001-10-19",6.2179,6.2244,5.9438,5.9438,62800.0],["2001-10-22",5.9438,5.947,5.3213,5.4826,164400.0],["2001-10-23",5.4826,5.4955,5.4181,5.4439,69200.0],["2001-10-24",5.4439,5.4471,4.5183,4.7731,542000.0],["2001-10-25",4.7408,4.9343,4.6538,4.8989,727000.0],["2001-10-26",4.9988,5.2375,4.9085,4.915,238600.0],["2001-10-29",5.0311,5.0311,4.8376,4.8698,92000.0],["2001-10-30",4.8408,4.8698,4.757,4.7634,63200.0],["2001-10-31",4.786,5.1601,4.7602,5.1601,290000.0],["2001-11-01",5.0956,5.2891,4.6441,4.6538,443800.0],["2001-11-02",4.6538,4.8698,4.5828,4.8376,77000.0],["2001-11-05",4.8698,5.1149,4.7247,5.1149,193800.0],["2001-11-06",5.0988,5.3214,5.0795,5.2246,269000.0],["2001-11-07",5.1923,5.402,5.1923,5.2859,117200.0],["2001-11-08",5.3375,5.5794,5.2085,5.2246,135000.0],["2001-11-09",5.1601,5.3375,5.0182,5.0182,65000.0],["2001-11-12",5.0956,5.2891,5.0859,5.173,103800.0],["2001-11-13",5.402,5.5471,5.402,5.4858,147600.0],["2001-11-14",5.5471,5.7761,5.5471,5.66,109400.0],["2001-11-15",5.6761,5.8696,5.5536,5.6116,144400.0],["2001-11-16",5.6116,5.6406,5.589,5.5923,55000.0],["2001-11-19",5.6245,5.7567,5.6116,5.6116,63000.0],["2001-11-20",5.5955,5.6084,5.4536,5.5632,126200.0],["2001-11-21",5.7729,5.7729,5.6116,5.6439,102000.0],["2001-11-23",5.6535,5.8696,5.6535,5.7535,74600.0],["2001-11-26",5.7567,5.8212,5.4665,5.589,117000.0],["2001-11-27",5.6213,5.6213,5.5342,5.5439,79800.0],["2001-11-28",5.5052,5.5052,5.3407,5.3859,43000.0],["2001-11-29",5.3891,5.5568,5.3891,5.5568,112600.0],["2001-11-30",5.6052,5.76,5.6052,5.7245,102600.0],["2001-12-03",5.7406,6.0663,5.4471,5.4794,199400.0],["2001-12-04",5.5149,5.7503,5.3859,5.7213,108400.0],["2001-12-05",5.7729,6.3534,5.7729,6.1921,153200.0],["2001-12-06",6.1599,6.5985,6.1599,6.3856,189800.0],["2001-12-07",6.3211,6.5469,5.9341,5.9696,159000.0],["2001-12-10",5.9728,6.2727,5.9728,6.0567,78600.0],["2001-12-11",6.0954,6.5017,6.0954,6.4501,129000.0],["2001-12-12",6.7243,6.9468,6.5791,6.6759,325800.0],["2001-12-13",6.4533,6.6114,6.3663,6.5146,137400.0],["2001-12-14",6.5307,6.7565,6.5275,6.6791,139200.0],["2001-12-17",6.7081,7.1758,6.592,6.9661,168400.0],["2001-12-18",6.9661,7.3531,6.8694,7.3241,173600.0],["2001-12-19",7.2951,7.2951,6.9178,7.2725,170400.0],["2001-12-20",7.2757,7.7563,7.2564,7.5853,262400.0],["2001-12-21",7.6111,7.8691,7.6111,7.6853,159400.0],["2001-12-24",7.6563,7.8208,7.6563,7.8046,38400.0],["2001-12-26",7.7272,7.7272,7.3789,7.466,111600.0],["2001-12-27",8.4851,8.5271,8.0626,8.4497,676200.0],["2001-12-28",8.5142,8.7077,8.0627,8.2304,590000.0],["2001-12-31",8.2078,8.627,7.9756,8.3239,608000.0],["2002-01-02",8.4013,8.4206,7.982,8.0949,238200.0],["2002-01-03",7.9723,8.0949,7.6789,7.7401,535200.0],["2002-01-04",7.7563,7.9014,7.6756,7.6885,234800.0],["2002-01-07",7.6918,7.7208,7.1371,7.2112,390600.0],["2002-01-08",7.2274,7.2886,6.7823,7.1048,546000.0],["2002-01-09",7.6434,8.2239,7.5789,7.9724,625200.0],["2002-01-10",7.982,8.34,7.9175,8.0626,460200.0],["2002-01-11",8.1336,8.1433,7.6756,7.6853,261600.0],["2002-01-14",7.7143,8.14,7.3144,8.14,406400.0],["2002-01-15",8.1433,8.2787,7.8627,8.0143,276600.0],["2002-01-16",8.0433,8.1497,7.9562,8.0336,64600.0],["2002-01-17",8.0594,8.2787,8.0304,8.2207,107400.0],["2002-01-18",8.2207,8.5464,7.982,8.3594,232600.0],["2002-01-22",8.44,8.756,8.44,8.498,288200.0],["2002-01-23",8.5142,8.9334,8.3529,8.4497,179000.0],["2002-01-24",8.4658,8.6174,8.411,8.5271,80600.0],["2002-01-25",8.4497,8.4884,8.1788,8.2078,98400.0],["2002-01-28",8.2078,8.2078,7.2564,7.5337,583600.0],["2002-01-29",7.6144,7.9014,7.6144,7.8466,294800.0],["2002-01-30",8.0304,8.0659,7.5305,8.0659,317400.0],["2002-01-31",8.2239,8.3207,8.0046,8.182,167800.0],["2002-02-01",8.2175,8.498,8.1917,8.1981,237000.0],["2002-02-04",8.2787,8.2852,7.724,7.7401,179000.0],["2002-02-05",8.0239,8.311,7.5466,7.7079,653200.0],["2002-02-06",7.724,7.8595,6.8565,7.1661,626000.0],["2002-02-07",7.1758,7.5466,6.5146,6.7371,852000.0],["2002-02-08",6.8694,6.9661,6.5823,6.592,223800.0],["2002-02-11",6.6307,6.85,6.5888,6.85,239000.0],["2002-02-12",6.6114,7.0016,6.6114,6.95,165600.0],["2002-02-13",6.9178,7.0403,6.9178,7.0242,192000.0],["2002-02-14",7.0951,7.3854,6.9984,6.9984,131600.0],["2002-02-15",7.0016,7.208,6.9984,7.0919,184000.0],["2002-02-19",6.979,6.979,6.7791,6.8565,54800.0],["2002-02-20",6.8855,6.9403,6.7242,6.9178,171400.0],["2002-02-21",6.9178,7.4499,6.9178,6.9403,184200.0],["2002-02-22",6.95,6.95,6.5307,6.7565,262200.0],["2002-02-25",6.7565,6.9823,6.7565,6.9629,126200.0],["2002-02-26",7.0435,7.2564,7.0435,7.1145,146000.0],["2002-02-27",7.1306,7.2725,6.8694,6.9242,227600.0],["2002-02-28",6.9532,7.0306,6.8049,6.921,127800.0],["2002-03-01",6.9274,7.3693,6.9274,7.2725,123800.0],["2002-03-04",7.2757,7.7724,7.2757,7.6595,282600.0],["2002-03-05",7.6402,7.7885,7.3209,7.5466,218400.0],["2002-03-06",7.5499,7.7369,7.5499,7.5499,107600.0],["2002-03-07",7.5821,7.7079,7.3499,7.3693,275400.0],["2002-03-08",7.3725,7.6337,7.3499,7.4499,292400.0],["2002-03-11",7.4144,7.7724,7.2886,7.7079,611800.0],["2002-03-12",7.6595,7.7982,7.3402,7.5434,972600.0],["2002-03-13",7.0951,7.1435,6.9016,7.0951,9297600.0],["2002-03-14",7.1242,7.1532,6.8694,7.0177,1079200.0],["2002-03-15",7.0532,7.0532,6.9661,6.9919,592600.0],["2002-03-18",7.0242,7.1435,6.9919,7.1113,850800.0],["2002-03-19",7.1403,7.1854,7.1177,7.1435,689200.0],["2002-03-20",7.3338,7.4015,7.1596,7.1758,1865000.0],["2002-03-21",7.2822,7.2854,6.9984,7.2177,648000.0],["2002-03-22",7.1596,7.2241,6.9984,7.1274,726400.0],["2002-03-25",7.1435,7.208,6.879,6.9403,166600.0],["2002-03-26",6.9081,7.1725,6.8565,6.9984,359400.0],["2002-03-27",6.9661,7.1177,6.9049,7.0919,263400.0],["2002-03-28",7.1242,7.2983,7.0984,7.2693,809800.0],["2002-04-01",7.2693,7.2693,7.0661,7.2241,269000.0],["2002-04-02",7.1113,7.2467,7.0951,7.0984,267600.0],["2002-04-03",7.1274,7.208,6.8597,7.208,367600.0],["2002-04-04",7.0951,7.0951,6.9661,7.0726,155800.0],["2002-04-05",7.0403,7.1435,7.021,7.0919,472600.0],["2002-04-08",7.0629,7.4757,6.9339,7.437,360000.0],["2002-04-09",7.5531,7.7111,7.3951,7.5595,735600.0],["2002-04-10",7.5015,8.1594,7.4305,8.1594,701200.0],["2002-04-11",8.1594,8.2562,7.6111,7.6111,442600.0],["2002-04-12",7.6595,7.9078,7.5241,7.6402,441000.0],["2002-04-15",7.7466,7.853,7.6595,7.6789,296400.0],["2002-04-16",7.7498,8.0014,7.7498,7.9014,274000.0],["2002-04-17",7.9014,8.0304,7.824,7.853,218600.0],["2002-04-18",7.9014,7.982,7.4499,7.7563,389200.0],["2002-04-19",7.724,7.7756,7.6111,7.7401,52000.0],["2002-04-22",7.7692,7.7724,7.3048,7.5466,278000.0],["2002-04-23",7.595,7.8208,7.4789,7.6176,275000.0],["2002-04-24",7.6821,7.982,7.5789,7.666,458200.0],["2002-04-25",7.6111,7.8014,7.5789,7.724,295800.0],["2002-04-26",7.724,7.9336,7.724,7.7627,236000.0],["2002-04-29",7.7627,7.8175,7.4821,7.5789,178400.0],["2002-04-30",7.5789,8.0626,7.3918,8.0368,633000.0],["2002-05-01",8.4013,8.827,8.3045,8.627,2494400.0],["2002-05-02",8.627,9.4817,8.6012,8.9624,2349800.0],["2002-05-03",8.9495,9.601,8.9495,9.5946,1951200.0],["2002-05-06",10.3202,10.3202,9.8042,9.9687,1528800.0],["2002-05-07",9.9364,10.1267,9.4333,9.5139,887000.0],["2002-05-08",9.5784,9.7558,9.3849,9.6075,765200.0],["2002-05-09",9.6075,10.0396,9.6075,10.0396,836400.0],["2002-05-10",9.9977,9.9977,9.6107,9.7397,568000.0],["2002-05-13",9.6752,9.9171,9.5139,9.6687,467800.0],["2002-05-14",9.6752,10.059,9.6752,9.9945,700000.0],["2002-05-15",9.9493,9.9945,9.7236,9.8042,265800.0],["2002-05-16",9.8751,10.1331,9.5784,9.6752,541000.0],["2002-05-17",9.6107,9.6913,9.6042,9.6816,249600.0],["2002-05-20",9.6816,9.7558,9.6752,9.7558,283800.0],["2002-05-21",9.7558,9.8203,9.0302,9.4817,744200.0],["2002-05-22",9.4817,9.4817,8.8657,9.0302,708800.0],["2002-05-23",8.9979,9.2237,8.7399,9.2237,502600.0],["2002-05-24",9.2237,9.3785,9.1398,9.2559,352200.0],["2002-05-28",9.2237,9.2882,8.7077,8.9786,505600.0],["2002-05-29",8.9657,8.9657,8.7722,8.7915,510000.0],["2002-05-30",8.727,8.7399,7.982,8.2852,1755800.0],["2002-05-31",8.2852,8.54,7.9723,8.4948,1021400.0],["2002-06-03",8.498,8.5464,8.1271,8.1916,547200.0],["2002-06-04",8.111,8.111,7.595,7.7401,1071800.0],["2002-06-05",7.8208,8.0304,7.7079,8.0175,573600.0],["2002-06-06",8.0175,8.0497,7.8369,7.982,420400.0],["2002-06-07",7.9175,8.2723,7.753,8.182,574800.0],["2002-06-10",8.1497,8.311,8.0659,8.0949,406400.0],["2002-06-11",8.0659,8.2562,7.9981,8.1272,596400.0],["2002-06-12",8.1175,8.1239,7.8691,7.8691,626200.0],["2002-06-13",7.8691,7.8691,7.0306,7.5112,903200.0],["2002-06-14",7.4305,7.4305,7.021,7.4176,580600.0],["2002-06-17",7.3531,7.666,7.3531,7.537,1170800.0],["2002-06-18",7.5144,7.5821,7.4821,7.5112,410400.0],["2002-06-19",7.466,7.6692,7.4628,7.6047,715800.0],["2002-06-20",7.5628,7.566,7.2564,7.3822,470000.0],["2002-06-21",7.3822,7.4176,7.2467,7.2564,240000.0],["2002-06-24",7.1758,7.2145,6.3759,6.85,1041000.0],["2002-06-25",6.9177,7.1725,6.7081,6.8081,513600.0],["2002-06-26",6.7339,6.7339,6.3695,6.4437,761800.0],["2002-06-27",6.3695,6.5662,6.2244,6.3211,620800.0],["2002-06-28",6.363,6.821,6.3534,6.7404,1056400.0],["2002-07-01",6.7726,6.9984,6.4211,6.4501,550800.0],["2002-07-02",6.3759,6.3856,5.8535,5.9793,1134400.0],["2002-07-03",5.9406,5.9664,5.5471,5.6052,1195000.0],["2002-07-05",5.6439,6.0631,5.6439,5.789,306800.0],["2002-07-08",5.8535,6.0921,5.7567,6.0921,589200.0],["2002-07-09",6.0792,6.0792,5.8051,5.918,422600.0],["2002-07-10",5.9212,6.0244,5.5342,5.56,445800.0],["2002-07-11",5.4342,5.4826,5.0053,5.2762,969600.0],["2002-07-12",5.3859,5.5149,5.2278,5.2407,474200.0],["2002-07-15",5.2407,5.3213,4.9666,5.273,529600.0],["2002-07-16",5.2601,5.2923,4.944,4.9827,615800.0],["2002-07-17",5.1278,5.3213,4.7892,4.9827,604000.0],["2002-07-18",5.0311,5.3536,5.0311,5.1601,692400.0],["2002-07-19",5.1601,5.1601,5.0053,5.0956,606800.0],["2002-07-22",5.0633,5.1601,4.5183,4.7602,547400.0],["2002-07-23",4.7924,4.8731,4.4345,4.4667,535800.0],["2002-07-24",4.4377,5.1601,4.3022,5.1601,751400.0],["2002-07-25",5.1601,5.4052,4.7408,4.9311,798000.0],["2002-07-26",4.9505,5.2052,4.9505,5.1278,581800.0],["2002-07-29",5.273,5.7245,5.2568,5.7245,972000.0],["2002-07-30",5.7245,5.8954,5.144,5.2891,780800.0],["2002-07-31",5.3375,5.6116,4.8924,5.0795,763800.0],["2002-08-01",5.0762,5.1923,4.8827,4.9085,546000.0],["2002-08-02",4.8924,4.8956,4.5151,4.528,375000.0],["2002-08-05",4.5957,4.5957,4.0378,4.0475,640000.0],["2002-08-06",4.2893,4.6634,4.2152,4.6602,559000.0],["2002-08-07",4.8118,4.8569,4.4893,4.7054,433200.0],["2002-08-08",4.757,4.786,4.199,4.199,813600.0],["2002-08-09",4.2248,4.3829,4.2023,4.3022,596600.0],["2002-08-12",4.499,4.499,4.3216,4.4603,399800.0],["2002-08-13",4.428,4.6925,4.4183,4.5151,585600.0],["2002-08-14",4.5183,4.8698,4.5183,4.8505,604400.0],["2002-08-15",5.173,5.3536,5.0762,5.2794,818600.0],["2002-08-16",5.2697,5.4665,5.1117,5.3859,538000.0],["2002-08-19",5.3536,5.6277,5.2697,5.2794,621400.0],["2002-08-20",5.273,5.4117,5.2117,5.4117,501000.0],["2002-08-21",5.4117,5.5568,5.1601,5.4891,308200.0],["2002-08-22",5.4891,5.4891,5.2923,5.4213,155000.0],["2002-08-23",5.3697,5.3729,5.2891,5.3471,287800.0],["2002-08-26",5.4213,5.6277,5.1762,5.5181,427400.0],["2002-08-27",5.5761,5.5794,5.4342,5.4375,379800.0],["2002-08-28",5.3891,5.3891,5.0504,5.0569,360000.0],["2002-08-29",5.0311,5.2536,4.9859,5.1923,305800.0],["2002-08-30",5.1149,5.2697,5.0956,5.1311,236000.0],["2002-09-03",5.015,5.0762,4.8053,4.8408,398800.0],["2002-09-04",4.9666,5.2149,4.9182,5.2149,404200.0],["2002-09-05",5.1601,5.1601,4.973,5.0246,239800.0],["2002-09-06",5.0343,5.3213,5.0343,5.3181,434200.0],["2002-09-09",5.3504,5.3504,5.1182,5.3181,413400.0],["2002-09-10",5.3246,5.3923,5.2762,5.3149,291800.0],["2002-09-11",5.3471,5.3858,5.2633,5.3084,280400.0],["2002-09-12",5.2988,5.2988,5.1053,5.2859,161200.0],["2002-09-13",5.2568,5.3407,5.1698,5.1923,248200.0],["2002-09-16",5.1923,5.3697,5.1504,5.1891,223800.0],["2002-09-17",5.2568,5.3278,5.144,5.1472,289400.0],["2002-09-18",5.073,5.0795,4.7537,4.9472,419600.0],["2002-09-19",4.9376,4.9376,4.6634,4.7731,222400.0],["2002-09-20",4.7731,4.8215,4.6473,4.7828,232000.0],["2002-09-23",4.7924,4.8021,4.2506,4.5248,588800.0],["2002-09-24",4.4474,4.6118,4.4054,4.4861,376600.0],["2002-09-25",4.5796,4.7505,4.3764,4.7441,380400.0],["2002-09-26",4.8086,4.9085,4.7408,4.9021,432000.0],["2002-09-27",4.8924,4.9021,4.5764,4.6118,246200.0],["2002-09-30",4.6118,4.6118,4.3893,4.5183,421200.0],["2002-10-01",4.628,4.628,4.1603,4.5957,539400.0],["2002-10-02",4.5635,4.5667,4.2087,4.3055,501600.0],["2002-10-03",4.2732,4.3635,4.2184,4.3571,405400.0],["2002-10-04",4.4667,4.4828,4.1281,4.3216,445800.0],["2002-10-07",4.241,4.37,4.0313,4.1603,437800.0],["2002-10-08",4.1442,4.2635,4.1087,4.1732,393400.0],["2002-10-09",4.0991,4.0991,3.6798,3.6798,608200.0],["2002-10-10",3.6991,3.9668,3.6314,3.7088,516800.0],["2002-10-11",3.8378,4.0023,3.8023,3.8926,593200.0],["2002-10-14",3.8604,3.9055,3.8088,3.8636,281800.0],["2002-10-15",3.9023,4.3055,3.9023,4.2893,807200.0],["2002-10-16",4.1894,4.2539,4.1055,4.2474,433200.0],["2002-10-17",4.2797,4.5473,4.2797,4.5119,257200.0],["2002-10-18",4.5183,4.628,4.3958,4.628,221600.0],["2002-10-21",4.5957,4.7892,4.4054,4.7699,439200.0],["2002-10-22",4.7408,4.7699,4.657,4.6828,347000.0],["2002-10-23",4.715,4.7376,4.6505,4.7312,213600.0],["2002-10-24",4.8698,5.1794,4.8215,4.9827,577600.0],["2002-10-25",5.0311,5.0408,4.7763,4.886,239200.0],["2002-10-28",4.9182,4.9988,4.3538,4.6247,578800.0],["2002-10-29",4.6892,4.9698,4.4506,4.8053,569600.0],["2002-10-30",4.8344,4.9085,4.7408,4.8053,333000.0],["2002-10-31",4.8053,4.8182,4.2119,4.2829,798200.0],["2002-11-01",4.2797,4.3442,4.17,4.2506,358400.0],["2002-11-04",4.2861,4.3667,4.0991,4.1023,460800.0],["2002-11-05",4.1281,4.241,4.0604,4.1087,503600.0],["2002-11-06",4.112,4.3377,4.112,4.2893,588400.0],["2002-11-07",4.2764,4.2764,4.1507,4.1732,182800.0],["2002-11-08",4.17,4.2442,3.9636,3.9668,195600.0],["2002-11-11",3.97,3.97,3.5863,3.7959,797200.0],["2002-11-12",3.8056,3.8539,3.6766,3.7765,479200.0],["2002-11-13",3.7894,3.812,3.6121,3.783,318200.0],["2002-11-14",3.7894,3.9668,3.7894,3.9152,406400.0],["2002-11-15",3.9055,3.9442,3.783,3.9023,375400.0],["2002-11-18",3.9088,3.9346,3.7088,3.883,379400.0],["2002-11-19",3.8733,3.9829,3.8378,3.8862,420200.0],["2002-11-20",3.8765,3.983,3.8701,3.983,293000.0],["2002-11-21",3.9991,4.2248,3.9926,4.1507,379600.0],["2002-11-22",4.1797,4.4022,4.0958,4.3861,414200.0],["2002-11-25",4.399,4.6763,4.3861,4.5989,290600.0],["2002-11-26",4.6054,4.6118,4.2797,4.2829,240000.0],["2002-11-27",4.2926,4.5764,4.2926,4.5215,247000.0],["2002-11-29",4.4667,4.5377,4.3538,4.3571,97000.0],["2002-12-02",4.4183,4.5151,4.3055,4.37,337800.0],["2002-12-03",4.3442,4.3603,4.2184,4.2571,273200.0],["2002-12-04",4.1926,4.4635,4.1926,4.3409,220000.0],["2002-12-05",4.3184,4.328,4.0313,4.2152,222200.0],["2002-12-06",4.2119,4.2571,4.1926,4.2055,84800.0],["2002-12-09",4.1926,4.1926,3.9991,4.0313,209200.0],["2002-12-10",4.0313,4.37,4.0216,4.2732,499400.0],["2002-12-11",4.2732,4.457,4.2055,4.3377,366000.0],["2002-12-12",4.3377,4.3377,4.1797,4.2603,306400.0],["2002-12-13",4.2603,4.328,4.2506,4.2893,295800.0],["2002-12-16",4.3055,4.3345,4.1345,4.2152,217000.0],["2002-12-17",4.1926,4.2087,4.0281,4.112,640400.0],["2002-12-18",4.0797,4.0797,3.9636,3.9668,334200.0],["2002-12-19",3.9346,4.0087,3.841,3.9023,378000.0],["2002-12-20",3.9023,3.9055,3.7765,3.883,415400.0],["2002-12-23",3.8733,3.9281,3.8378,3.8765,281000.0],["2002-12-24",3.8539,3.9184,3.8539,3.8733,153600.0],["2002-12-26",3.8733,3.9991,3.8733,3.9604,178200.0],["2002-12-27",3.9281,3.9539,3.8701,3.8959,196200.0],["2002-12-30",3.8959,3.9378,3.841,3.9313,370600.0],["2002-12-31",3.9765,4.1474,3.9346,4.0216,493200.0],["2003-01-02",3.9991,4.241,3.97,4.2216,307000.0],["2003-01-03",4.1474,4.2539,4.0894,4.0926,650600.0],["2003-01-06",4.0958,4.1474,4.0926,4.1281,323200.0],["2003-01-07",4.1281,4.2087,4.1281,4.1861,538400.0],["2003-01-08",4.1765,4.1861,4.1087,4.17,212200.0],["2003-01-09",4.1894,4.3087,4.1894,4.2442,378000.0],["2003-01-10",4.2313,4.3345,4.1926,4.1926,377400.0],["2003-01-13",4.2152,4.3958,4.2152,4.3248,391400.0],["2003-01-14",4.3087,4.3796,4.2603,4.37,388800.0],["2003-01-15",4.3861,4.3861,4.2377,4.2474,302200.0],["2003-01-16",4.2152,4.3216,4.1765,4.2281,363800.0],["2003-01-17",4.1958,4.2248,4.1281,4.1603,201600.0],["2003-01-21",4.1603,4.1636,3.9894,4.0313,258200.0],["2003-01-22",4.0313,4.0313,3.8765,3.8926,258600.0],["2003-01-23",3.9055,3.97,3.7959,3.7991,631800.0],["2003-01-24",3.7959,3.7959,3.7056,3.7378,262000.0],["2003-01-27",3.6572,3.6895,3.5185,3.5443,428400.0],["2003-01-28",3.5572,3.7604,3.5572,3.712,438600.0],["2003-01-29",3.6927,3.7894,3.6379,3.7894,300600.0],["2003-01-30",3.7894,3.8959,3.6572,3.6669,292400.0],["2003-01-31",3.6604,3.8797,3.6604,3.8733,343000.0],["2003-02-03",3.8797,3.9088,3.8023,3.8959,398600.0],["2003-02-04",3.8797,3.9733,3.8636,3.941,392400.0],["2003-02-05",3.9442,3.9442,3.7604,3.8249,315200.0],["2003-02-06",3.7959,3.7959,3.7088,3.783,318600.0],["2003-02-07",3.783,3.8539,3.7249,3.7249,428000.0],["2003-02-10",3.7282,3.7733,3.5153,3.5895,308400.0],["2003-02-11",3.5927,3.6024,3.5443,3.5605,397000.0],["2003-02-12",3.5605,3.5798,3.5282,3.5637,243200.0],["2003-02-13",3.5637,3.5637,3.4057,3.5476,620200.0],["2003-02-14",3.5314,3.6314,3.5153,3.6024,173400.0],["2003-02-18",3.5863,3.7669,3.5798,3.7669,206000.0],["2003-02-19",3.7991,3.8314,3.4831,3.5476,589600.0],["2003-02-20",3.5508,3.6282,3.5218,3.5669,411200.0],["2003-02-21",3.5669,3.6121,3.5476,3.583,170000.0],["2003-02-24",3.6153,3.6153,3.4508,3.454,315600.0],["2003-02-25",3.4508,3.5476,3.4476,3.5153,178600.0],["2003-02-26",3.4992,3.4992,3.4766,3.4831,143000.0],["2003-02-27",3.4573,3.6282,3.4573,3.5959,392600.0],["2003-02-28",3.5992,3.6121,3.5476,3.5895,258800.0],["2003-03-03",3.5798,3.5798,3.4669,3.5508,218600.0],["2003-03-04",3.5476,3.5508,3.2412,3.3347,720800.0],["2003-03-05",3.3315,3.3315,3.1928,3.2218,403200.0],["2003-03-06",3.2251,3.2412,3.2089,3.2283,409600.0],["2003-03-07",3.2186,3.4831,3.1993,3.4831,431600.0],["2003-03-10",3.4766,3.4766,3.2767,3.2896,175600.0],["2003-03-11",3.2831,3.2863,3.2251,3.2251,194200.0],["2003-03-12",3.2154,3.2251,3.1638,3.1864,203200.0],["2003-03-13",3.2186,3.3831,3.2122,3.367,240600.0],["2003-03-14",3.4186,3.4831,3.3444,3.4508,369200.0],["2003-03-17",3.4476,3.5508,3.4379,3.4927,275600.0],["2003-03-18",3.4831,3.6282,3.4831,3.5798,222600.0],["2003-03-19",3.5798,3.5798,3.454,3.5476,250000.0],["2003-03-20",3.5314,3.754,3.4121,3.754,259000.0],["2003-03-21",3.8056,3.9184,3.8056,3.9088,494600.0],["2003-03-24",3.8765,3.8765,3.6604,3.7088,397000.0],["2003-03-25",3.712,3.812,3.6443,3.8056,136400.0],["2003-03-26",3.7894,3.9023,3.7153,3.8959,566400.0],["2003-03-27",3.8959,3.9442,3.7733,3.9249,313400.0],["2003-03-28",3.9023,3.9023,3.7765,3.7959,261000.0],["2003-03-31",3.7798,3.8539,3.7153,3.7894,287000.0],["2003-04-01",3.7733,3.7894,3.6701,3.7572,341800.0],["2003-04-02",3.7894,4.0958,3.7894,4.0313,570600.0],["2003-04-03",4.0055,4.1281,4.0055,4.0797,334400.0],["2003-04-04",4.0958,4.1603,4.0539,4.0958,186800.0],["2003-04-07",4.2248,4.3087,4.1765,4.2119,360400.0],["2003-04-08",4.2119,4.2377,4.1603,4.2313,195600.0],["2003-04-09",4.2152,4.2829,4.2087,4.2119,399400.0],["2003-04-10",4.2152,4.3571,4.1926,4.299,302000.0],["2003-04-11",4.3313,4.4925,4.2442,4.328,340800.0],["2003-04-14",4.3313,4.3958,4.299,4.3925,381200.0],["2003-04-15",4.3635,4.5473,4.328,4.428,291400.0],["2003-04-16",4.5151,4.5796,4.4441,4.4764,200400.0],["2003-04-17",4.4796,4.5602,4.4119,4.5312,267600.0],["2003-04-21",4.6183,4.7699,4.5667,4.715,365400.0],["2003-04-22",4.7183,4.9956,4.7086,4.9827,595800.0],["2003-04-23",4.9827,4.9827,4.8053,4.9021,254200.0],["2003-04-24",4.8537,4.9892,4.8279,4.8311,181400.0],["2003-04-25",4.8311,4.915,4.7408,4.915,420000.0],["2003-04-28",5.0472,5.3149,4.9505,5.2826,1209000.0],["2003-04-29",5.2955,5.6116,5.273,5.5213,1230600.0],["2003-04-30",5.5213,5.5213,5.3536,5.4987,755400.0],["2003-05-01",5.4826,5.4923,5.2601,5.4213,248200.0],["2003-05-02",5.4213,5.589,5.3794,5.5632,429400.0],["2003-05-05",5.5761,5.6922,5.4858,5.6729,228600.0],["2003-05-06",5.6729,5.7503,5.6503,5.7084,258200.0],["2003-05-07",5.7084,5.7567,5.6181,5.7567,268800.0],["2003-05-08",5.7342,5.8212,5.7051,5.8116,530200.0],["2003-05-09",5.8212,5.9341,5.8212,5.9083,394000.0],["2003-05-12",5.9083,6.0373,5.8406,6.0309,330000.0],["2003-05-13",6.0792,6.3372,6.047,6.2244,552400.0],["2003-05-14",6.2244,6.2276,6.0083,6.1276,406000.0],["2003-05-15",6.0954,6.1341,6.0018,6.0728,273400.0],["2003-05-16",6.0728,6.0728,5.6955,5.8212,620200.0],["2003-05-19",5.789,5.7954,5.3213,5.5697,624600.0],["2003-05-20",5.5858,5.6116,5.3858,5.4923,366800.0],["2003-05-21",5.4858,5.5794,5.3859,5.5149,217600.0],["2003-05-22",5.502,5.8019,5.4826,5.7471,202600.0],["2003-05-23",5.7632,5.8406,5.6987,5.8374,187600.0],["2003-05-27",5.8406,5.947,5.789,5.9341,230400.0],["2003-05-28",5.947,6.1276,5.947,6.0825,352200.0],["2003-05-29",6.1115,6.1147,5.8857,6.0244,497600.0],["2003-05-30",6.047,6.3856,5.9406,6.0631,638400.0],["2003-06-02",6.0954,6.434,6.0954,6.3243,315800.0],["2003-06-03",6.3018,6.3792,6.2631,6.3663,282600.0],["2003-06-04",6.3695,6.5049,6.3663,6.434,376200.0],["2003-06-05",6.434,6.9016,6.3856,6.8371,672800.0],["2003-06-06",6.8694,6.9661,6.563,6.5727,561800.0],["2003-06-09",6.5307,6.592,6.4114,6.4179,168600.0],["2003-06-10",6.4662,6.8049,6.4662,6.7662,338600.0],["2003-06-11",6.7662,6.8049,6.6791,6.7242,316400.0],["2003-06-12",6.7565,7.0951,6.7307,7.0951,558200.0],["2003-06-13",7.0951,7.1048,6.7758,6.8242,638200.0],["2003-06-16",6.8855,6.9661,6.7178,6.8694,504800.0],["2003-06-17",6.9984,7.079,6.9661,6.9823,349000.0],["2003-06-18",7.0403,7.0629,6.9339,7.0081,496800.0],["2003-06-19",7.0371,7.0371,6.821,6.8694,245800.0],["2003-06-20",6.9081,7.1725,6.8887,7.1725,671800.0],["2003-06-23",7.1919,7.2338,6.8887,6.95,548200.0],["2003-06-24",6.9468,6.9984,6.9016,6.9436,146800.0],["2003-06-25",6.9823,7.0468,6.9081,7.0242,231600.0],["2003-06-26",6.9984,7.0468,6.9274,6.95,157400.0],["2003-06-27",6.9984,7.079,6.9081,6.9823,210600.0],["2003-06-30",7.0145,7.108,6.9371,7.0242,439000.0],["2003-07-01",6.95,6.9532,6.7888,6.8533,265400.0],["2003-07-02",6.8855,7.2112,6.8855,6.9984,402800.0],["2003-07-03",7.0016,7.0532,6.921,6.9242,118400.0],["2003-07-07",6.9016,7.2822,6.9016,7.2822,487600.0],["2003-07-08",7.3209,7.5466,7.3048,7.5144,600800.0],["2003-07-09",7.5176,7.5176,7.1467,7.3854,653200.0],["2003-07-10",7.337,7.337,7.1016,7.208,277600.0],["2003-07-11",7.1758,7.466,7.1758,7.4628,483000.0],["2003-07-14",7.495,7.7724,7.4499,7.5144,1414800.0],["2003-07-15",7.595,7.7659,7.5757,7.6821,683200.0],["2003-07-16",7.6756,7.7079,7.4821,7.6144,238000.0],["2003-07-17",7.5499,7.5789,7.179,7.3435,313400.0],["2003-07-18",7.3338,7.3338,7.0887,7.2048,289600.0],["2003-07-21",7.1983,7.1983,6.9178,7.0306,446400.0],["2003-07-22",7.0435,7.2983,6.9178,7.2983,320400.0],["2003-07-23",7.2661,7.3918,7.2564,7.3112,138600.0],["2003-07-24",7.3531,7.6402,7.3435,7.6273,807800.0],["2003-07-25",7.624,7.7079,7.5305,7.6273,242600.0],["2003-07-28",7.6305,7.8337,7.5789,7.7143,399200.0],["2003-07-29",7.6918,7.724,7.3209,7.4821,844600.0],["2003-07-30",7.3854,7.466,6.9984,7.1242,586000.0],["2003-07-31",7.1758,7.4499,7.1532,7.366,389400.0],["2003-08-01",7.3209,7.3241,7.079,7.1435,588200.0],["2003-08-04",7.0951,7.2048,7.0177,7.0661,213800.0],["2003-08-05",7.079,7.0919,7.0081,7.0242,166600.0],["2003-08-06",7.0887,7.1338,6.8371,6.9242,298400.0],["2003-08-07",6.9307,7.0177,6.75,6.9371,209000.0],["2003-08-08",7.0016,7.1016,6.9952,7.0145,252400.0],["2003-08-11",7.0306,7.079,6.9887,7.0435,217800.0],["2003-08-12",7.05,7.4789,7.05,7.4499,390200.0],["2003-08-13",7.5466,7.5563,7.4499,7.5241,218000.0],["2003-08-14",7.5241,7.5789,7.4531,7.5015,192200.0],["2003-08-15",7.5144,7.5789,7.4983,7.5466,143600.0],["2003-08-18",7.595,8.0626,7.595,8.0626,756400.0],["2003-08-19",8.1433,8.4819,8.0981,8.211,776600.0],["2003-08-20",8.3045,8.3045,8.1594,8.2078,252600.0],["2003-08-21",8.2078,8.2078,8.1046,8.1529,415400.0],["2003-08-22",8.1594,8.182,8.0368,8.0723,220600.0],["2003-08-25",8.0885,8.0917,7.9917,8.0594,103200.0],["2003-08-26",7.9949,8.1433,7.9788,8.0433,979400.0],["2003-08-27",8.0562,8.1368,8.0562,8.1046,173200.0],["2003-08-28",8.1336,8.1336,8.0465,8.111,300600.0],["2003-08-29",8.111,8.3207,8.0691,8.2562,635800.0],["2003-09-02",8.3207,8.4174,8.3045,8.3787,260800.0],["2003-09-03",8.3207,8.3852,8.2691,8.3045,298200.0],["2003-09-04",8.3207,8.369,8.2207,8.2562,286800.0],["2003-09-05",8.2239,8.2239,7.9498,8.0078,352400.0],["2003-09-08",8.0304,8.1852,8.0304,8.1239,337400.0],["2003-09-09",8.0949,8.0949,7.9627,8.0304,253600.0],["2003-09-10",7.982,7.982,7.7079,7.7401,436600.0],["2003-09-11",7.7401,7.9981,7.7401,7.8949,238000.0],["2003-09-12",7.8949,7.9336,7.7917,7.8627,185800.0],["2003-09-15",7.8788,7.9014,7.8401,7.8659,250200.0],["2003-09-16",7.7079,7.7111,7.3789,7.537,1029200.0],["2003-09-17",7.5273,7.6144,7.3886,7.5563,337400.0],["2003-09-18",7.5886,7.8433,7.5757,7.8433,289000.0],["2003-09-19",7.7885,7.8466,7.7498,7.7917,239000.0],["2003-09-22",7.7595,7.7756,7.6273,7.724,277800.0],["2003-09-23",7.7563,8.0368,7.7466,7.9562,209000.0],["2003-09-24",7.9336,7.9885,7.7079,7.7401,244600.0],["2003-09-25",7.724,7.8369,7.5789,7.5789,220400.0],["2003-09-26",7.5789,7.5789,7.3854,7.4015,340800.0],["2003-09-29",7.4338,7.4854,7.3951,7.4434,197800.0],["2003-09-30",7.5789,7.6015,7.4176,7.4176,995800.0],["2003-10-01",7.4499,8.34,7.4499,8.2626,655800.0],["2003-10-02",8.2949,8.4497,8.1917,8.3368,509800.0],["2003-10-03",8.4013,8.6883,8.3884,8.4884,330000.0],["2003-10-06",8.5303,8.7915,8.5142,8.6367,348800.0],["2003-10-07",8.6399,8.8496,8.5787,8.756,288200.0],["2003-10-08",8.8044,8.8044,8.6303,8.6593,159800.0],["2003-10-09",8.7077,8.9237,8.6948,8.7335,373800.0],["2003-10-10",8.7367,8.8044,8.6851,8.7883,137800.0],["2003-10-13",8.8205,9.1076,8.8205,8.9431,223200.0],["2003-10-14",8.9431,9.143,8.9012,9.143,165600.0],["2003-10-15",9.1463,9.1463,8.2239,8.6593,984800.0],["2003-10-16",8.6915,8.727,8.5625,8.7012,315200.0],["2003-10-17",8.7335,8.7464,8.4626,8.4658,271800.0],["2003-10-20",8.498,8.5658,8.4626,8.4819,130600.0],["2003-10-21",8.5142,8.6367,8.44,8.4851,322000.0],["2003-10-22",8.4626,8.4626,8.3529,8.4013,580000.0],["2003-10-23",8.4013,8.4722,8.2949,8.4013,137400.0],["2003-10-24",8.4013,8.4013,7.982,8.0626,369800.0],["2003-10-27",8.111,8.4819,8.0917,8.4432,300600.0],["2003-10-28",8.3368,8.4335,8.1433,8.3723,738600.0],["2003-10-29",8.3239,8.3626,8.2078,8.2884,341800.0],["2003-10-30",8.2562,8.5916,8.24,8.5787,344600.0],["2003-10-31",8.5787,8.8044,8.3723,8.3755,483800.0],["2003-11-03",8.4013,8.4819,8.2981,8.3368,473000.0],["2003-11-04",8.569,8.6722,8.4045,8.6399,707000.0],["2003-11-05",8.6528,8.6528,8.2916,8.3755,559800.0],["2003-11-06",8.3755,8.3755,8.0873,8.2136,811600.0],["2003-11-07",8.246,8.3528,8.1294,8.1424,851600.0],["2003-11-10",8.2071,8.2557,8.1132,8.123,523200.0],["2003-11-11",8.0938,8.1456,8.0291,8.0971,350600.0],["2003-11-12",8.0809,8.382,8.0712,8.369,342400.0],["2003-11-13",8.3204,8.369,8.2427,8.3463,283600.0],["2003-11-14",8.4014,8.6636,8.2557,8.3431,415400.0],["2003-11-17",8.314,8.3463,7.9449,8.1456,329200.0],["2003-11-18",8.1262,8.2589,7.9643,7.9643,152400.0],["2003-11-19",7.8996,8.0485,7.8996,8.0064,229600.0],["2003-11-20",7.974,8.11,7.9255,8.0064,397000.0],["2003-11-21",8.0453,8.1197,7.7733,7.8996,440400.0],["2003-11-24",7.9643,8.0938,7.9643,8.0129,538400.0],["2003-11-25",8.0614,8.123,8.0517,8.1068,619600.0],["2003-11-26",8.1586,8.2557,7.8575,7.9773,475200.0],["2003-11-28",8.0064,8.1262,7.987,7.9967,228200.0],["2003-12-01",8.0453,8.1359,7.9158,7.9935,710800.0],["2003-12-02",8.0194,8.0453,7.9967,8.0291,622600.0],["2003-12-03",8.0614,8.0873,8.0323,8.0453,622200.0],["2003-12-04",8.0938,8.0938,7.7377,7.851,1154800.0],["2003-12-05",7.9319,7.9676,7.8607,7.919,435200.0],["2003-12-08",7.9643,8.0906,7.9481,8.0258,457800.0],["2003-12-09",8.0744,8.1456,8.0129,8.0776,736000.0],["2003-12-10",8.0776,8.1748,7.9837,8.1359,858600.0],["2003-12-11",8.1359,8.2881,8.1359,8.2298,242800.0],["2003-12-12",8.2881,8.301,8.178,8.301,214000.0],["2003-12-15",8.4176,8.5568,8.4143,8.5017,779000.0],["2003-12-16",8.5017,8.7251,8.4985,8.7089,799200.0],["2003-12-17",8.7122,8.8514,8.6442,8.8125,439000.0],["2003-12-18",8.8125,8.9032,8.7802,8.887,368400.0],["2003-12-19",8.9032,8.942,8.8125,8.942,344800.0],["2003-12-22",8.9259,8.9485,8.7866,8.9485,268600.0],["2003-12-23",9.0003,9.0327,8.887,8.9971,324800.0],["2003-12-24",9.0003,9.0003,8.9226,8.9518,152800.0],["2003-12-26",8.9356,9.0586,8.9194,9.0586,108400.0],["2003-12-29",9.0651,9.1363,9.023,9.0651,151000.0],["2003-12-30",9.2982,10.182,9.2982,10.1367,2000000.0],["2003-12-31",10.195,10.3666,9.9489,10.1335,704400.0],["2004-01-02",10.1658,10.2371,9.7935,9.9392,465800.0],["2004-01-05",10.0169,10.1173,9.7806,9.855,561200.0],["2004-01-06",9.745,9.8583,9.6057,9.8291,662200.0],["2004-01-07",9.8065,9.8712,9.6381,9.8712,393800.0],["2004-01-08",9.8712,9.9424,9.6802,9.7223,586400.0],["2004-01-09",9.7223,9.7773,9.5701,9.5701,357000.0],["2004-01-12",9.6349,9.6575,9.3079,9.6349,490600.0],["2004-01-13",9.6349,9.6673,9.5021,9.5896,192400.0],["2004-01-14",9.5507,9.991,9.5507,9.8097,329800.0],["2004-01-15",9.8097,9.8712,9.6057,9.745,136600.0],["2004-01-16",9.7611,9.7903,9.5928,9.7126,384000.0],["2004-01-20",9.6996,9.732,9.4083,9.4277,756600.0],["2004-01-21",9.4698,9.7029,9.337,9.7029,699600.0],["2004-01-22",9.7029,9.7417,9.6316,9.7223,330800.0],["2004-01-23",9.7029,9.7061,9.5183,9.6414,193400.0],["2004-01-26",9.609,9.732,9.4536,9.732,159600.0],["2004-01-27",9.7644,9.7806,9.4633,9.5021,161200.0],["2004-01-28",9.5086,9.5831,9.159,9.1751,266200.0],["2004-01-29",9.1654,9.3823,9.1654,9.2108,393800.0],["2004-01-30",9.2269,9.2917,9.1136,9.1751,184000.0],["2004-02-02",9.1751,9.3888,9.1007,9.1784,149600.0],["2004-02-03",9.1946,9.528,9.1752,9.3726,257200.0],["2004-02-04",9.3759,9.3985,9.2172,9.2755,196200.0],["2004-02-05",9.3145,9.4964,9.3112,9.3892,163400.0],["2004-02-06",9.3892,9.6004,9.3567,9.451,297600.0],["2004-02-09",10.1007,10.4126,9.9415,9.9415,948800.0],["2004-02-10",9.909,9.909,9.7466,9.8051,358400.0],["2004-02-11",9.8701,10.1202,9.7304,10.1202,258800.0],["2004-02-12",10.0877,10.1787,9.922,9.9253,253800.0],["2004-02-13",9.9253,9.9253,9.6589,9.7076,276600.0],["2004-02-17",9.8116,10.3801,9.7953,10.091,552200.0],["2004-02-18",10.104,10.104,9.7206,9.7304,227600.0],["2004-02-19",9.7304,9.8311,9.6004,9.6394,312800.0],["2004-02-20",9.6491,9.6816,9.5842,9.6166,296800.0],["2004-02-23",9.5842,9.5842,9.1845,9.191,343400.0],["2004-02-24",9.2593,9.4574,9.1553,9.2918,498200.0],["2004-02-25",9.308,9.3762,9.1131,9.2658,297800.0],["2004-02-26",9.2593,9.4964,9.2398,9.4542,311400.0],["2004-02-27",9.4542,9.4542,9.1878,9.2203,407400.0],["2004-03-01",9.2203,9.4542,9.2073,9.4217,418000.0],["2004-03-02",9.3892,9.6199,9.373,9.5874,519400.0],["2004-03-03",9.5842,9.6459,9.4639,9.5549,539000.0],["2004-03-04",9.5712,9.6491,9.5517,9.6166,487200.0],["2004-03-05",9.5907,9.9123,9.5842,9.896,505200.0],["2004-03-08",9.896,9.974,9.7304,9.7336,365200.0],["2004-03-09",9.7141,9.7434,9.4834,9.5712,268000.0],["2004-03-10",9.4477,9.5192,9.269,9.2788,332400.0],["2004-03-11",9.2268,9.4217,9.0351,9.0351,302200.0],["2004-03-12",9.0968,9.2398,9.0806,9.2268,216600.0],["2004-03-15",9.2268,9.243,8.8856,8.9701,378600.0],["2004-03-16",9.0091,9.0481,8.8954,8.9214,335000.0],["2004-03-17",8.9604,9.0773,8.9344,9.0481,225800.0],["2004-03-18",9.0156,9.0773,8.8694,9.0059,137800.0],["2004-03-19",9.0481,9.0968,8.6745,8.7817,257000.0],["2004-03-22",8.7914,8.7914,8.4698,8.5705,294800.0],["2004-03-23",8.5933,8.7622,8.5218,8.5413,161600.0],["2004-03-24",8.5283,8.642,8.4308,8.4406,458200.0],["2004-03-25",8.4308,8.8499,8.4308,8.7849,321200.0],["2004-03-26",8.7882,9.0806,8.6615,8.9051,469800.0],["2004-03-29",8.9506,9.0448,8.8532,8.9344,350000.0],["2004-03-30",8.8597,8.8856,8.7622,8.8694,253600.0],["2004-03-31",8.9019,8.9019,8.8239,8.8889,156800.0],["2004-04-01",8.9019,8.9441,8.8174,8.9409,410200.0],["2004-04-02",9.0124,9.0318,8.8824,8.9344,539800.0],["2004-04-05",8.9669,9.282,8.9669,9.282,346800.0],["2004-04-06",9.1521,9.321,9.0968,9.2755,225600.0],["2004-04-07",9.2755,9.3697,9.1813,9.256,197800.0],["2004-04-08",9.3047,9.3372,9.0968,9.1456,183800.0],["2004-04-12",9.1618,9.2593,8.9994,9.1066,150800.0],["2004-04-13",9.1196,9.1423,8.8889,8.9019,156600.0],["2004-04-14",8.7719,9.0254,8.72,8.8434,219800.0],["2004-04-15",8.8304,9.0416,8.8174,8.9604,171200.0],["2004-04-16",8.9831,9.0318,8.8337,8.9571,118000.0],["2004-04-19",9.0091,9.0416,8.8402,8.9961,118200.0],["2004-04-20",8.9994,9.0708,8.7784,8.8044,178000.0],["2004-04-21",8.8369,9.0838,8.7784,9.0416,255400.0],["2004-04-22",9.0416,9.347,9.0416,9.308,335600.0],["2004-04-23",9.3015,9.3827,9.0773,9.3827,310000.0],["2004-04-26",9.3795,9.6329,9.3632,9.5517,583200.0],["2004-04-27",9.7466,10.2437,9.7271,10.2047,916600.0],["2004-04-28",10.1722,10.3704,10.0715,10.2014,720600.0],["2004-04-29",10.2047,10.2112,9.9903,10.0065,519200.0],["2004-04-30",10.0065,10.1137,9.9415,10.0163,443800.0],["2004-05-03",10.0715,10.078,9.8928,9.9968,360200.0],["2004-05-04",10.0227,10.0747,9.9123,10.0,411000.0],["2004-05-05",10.0065,10.1332,9.9643,10.0,256200.0],["2004-05-06",10.0033,10.0033,9.7784,9.8762,252400.0],["2004-05-07",9.8436,9.8924,9.4687,9.4687,446600.0],["2004-05-10",9.4687,9.4687,9.1591,9.1591,575400.0],["2004-05-11",9.3709,9.4785,9.2927,9.4361,464800.0],["2004-05-12",9.2308,9.2308,8.6767,8.9798,1370800.0],["2004-05-13",8.9472,9.2634,8.9244,9.0971,819400.0],["2004-05-14",9.0971,9.3546,8.9831,9.1297,330000.0],["2004-05-17",9.1297,9.1297,8.9016,9.0287,404400.0],["2004-05-18",9.0613,9.1623,8.9602,8.9994,413200.0],["2004-05-19",9.0613,9.2438,9.0091,9.146,434000.0],["2004-05-20",9.1297,9.1949,9.0124,9.1265,382800.0],["2004-05-21",9.1232,9.2047,9.058,9.1558,173400.0],["2004-05-24",9.1851,9.4263,9.1851,9.3709,263000.0],["2004-05-25",9.3383,9.6089,9.2732,9.6089,180000.0],["2004-05-26",9.485,9.5828,9.384,9.5274,196800.0],["2004-05-27",9.5502,9.6415,9.4524,9.485,262400.0],["2004-05-28",9.485,9.5209,9.4198,9.4296,151400.0],["2004-06-01",9.4394,9.5502,9.3318,9.3905,171800.0],["2004-06-02",9.4035,9.4231,9.2992,9.3579,202800.0],["2004-06-03",9.3286,9.3416,9.1623,9.1754,263800.0],["2004-06-04",9.2177,9.2536,9.0743,9.1102,217200.0],["2004-06-07",9.1428,9.4818,9.12,9.4426,175000.0],["2004-06-08",9.4557,9.4687,9.3318,9.4003,103400.0],["2004-06-09",9.4003,9.4687,9.1884,9.208,174200.0],["2004-06-10",9.208,9.3677,9.1917,9.208,244400.0],["2004-06-14",9.3155,9.485,9.2601,9.4263,418600.0],["2004-06-15",9.5013,10.0815,9.4883,10.0196,707200.0],["2004-06-16",10.0848,10.3716,9.9153,10.3651,674800.0],["2004-06-17",10.3651,10.5541,10.2119,10.515,555000.0],["2004-06-18",10.5606,10.5737,10.1825,10.2119,428200.0],["2004-06-21",10.2412,10.3031,10.1239,10.1565,311200.0],["2004-06-22",10.1239,10.2347,9.9772,10.2347,210000.0],["2004-06-23",10.251,10.5737,10.2217,10.5215,324600.0],["2004-06-24",10.5998,10.6063,10.4661,10.5248,242600.0],["2004-06-25",10.5443,10.7073,10.3488,10.3651,480200.0],["2004-06-28",10.3977,10.6747,10.3977,10.4563,376200.0],["2004-06-29",10.1695,10.2347,10.0228,10.1043,774000.0],["2004-06-30",9.9902,10.1532,9.9739,9.9902,689400.0],["2004-07-01",9.9902,10.0489,9.8077,9.8142,489800.0],["2004-07-02",9.8142,9.824,9.6056,9.6806,508200.0],["2004-07-06",9.6806,9.6806,9.4915,9.5535,427400.0],["2004-07-07",9.5861,9.7621,9.5665,9.6252,344800.0],["2004-07-08",9.5502,9.5535,9.3709,9.4133,391800.0],["2004-07-09",9.4133,9.4655,9.1884,9.2764,778400.0],["2004-07-12",9.2732,9.2894,9.0352,9.2503,661400.0],["2004-07-13",9.2503,9.2894,9.1688,9.234,605600.0],["2004-07-14",9.2308,9.3155,9.0711,9.0971,447600.0],["2004-07-15",8.8005,9.0841,8.7908,8.8103,631000.0],["2004-07-16",8.8331,8.957,8.6767,8.7679,562800.0],["2004-07-19",8.7256,8.957,8.6669,8.957,643000.0],["2004-07-20",8.9081,8.9602,8.7679,8.8788,438400.0],["2004-07-21",8.9048,9.1917,8.8657,8.8657,447600.0],["2004-07-22",8.8657,8.9537,8.7484,8.8788,342600.0],["2004-07-23",8.8788,8.8788,8.6897,8.7745,178600.0],["2004-07-26",8.7516,8.8527,8.605,8.7027,341200.0],["2004-07-27",8.6636,8.957,8.6636,8.8885,466200.0],["2004-07-28",8.719,8.8005,8.5398,8.6767,633600.0],["2004-07-29",8.6767,8.9309,8.6115,8.9244,547800.0],["2004-07-30",8.9472,8.9928,8.7321,8.9439,459200.0],["2004-08-02",8.9146,8.9863,8.9146,8.9439,696000.0],["2004-08-03",8.9439,8.9439,8.2301,8.2301,1287000.0],["2004-08-04",8.1812,8.3833,8.1063,8.3605,784400.0],["2004-08-05",8.3376,8.3376,7.9286,7.9613,495200.0],["2004-08-06",7.9613,8.1314,7.7421,7.9253,817400.0],["2004-08-09",7.886,8.0529,7.8337,7.9155,278000.0],["2004-08-10",7.9547,8.102,7.9449,8.0562,303600.0],["2004-08-11",8.0562,8.0562,7.8533,7.9024,378600.0],["2004-08-12",7.8795,7.8828,7.6243,7.7093,611600.0],["2004-08-13",7.7551,7.7715,7.5195,7.5588,281800.0],["2004-08-16",7.5654,7.837,7.5654,7.8108,337200.0],["2004-08-17",7.8108,8.0987,7.7093,7.8729,586800.0],["2004-08-18",7.8729,8.0496,7.8239,8.0006,348400.0],["2004-08-19",8.0006,8.0758,7.9188,7.9613,183800.0],["2004-08-20",7.9613,8.0169,7.8828,7.9842,406600.0],["2004-08-23",7.9678,8.0398,7.801,7.9122,260200.0],["2004-08-24",7.9417,8.0791,7.9351,7.9711,121200.0],["2004-08-25",7.9711,8.21,7.9482,8.21,481000.0],["2004-08-26",8.1445,8.2591,8.0889,8.1511,367200.0],["2004-08-27",8.1314,8.1838,8.0824,8.1184,281800.0],["2004-08-30",8.1184,8.138,7.9907,8.0235,114600.0],["2004-08-31",8.0398,8.0496,7.886,7.9286,184000.0],["2004-09-01",7.9286,8.0562,7.8697,8.0267,341400.0],["2004-09-02",8.0267,8.3114,8.0006,8.2983,305000.0],["2004-09-03",8.2983,8.3441,8.1838,8.2394,144600.0],["2004-09-07",8.2394,8.3932,8.2394,8.3769,208000.0],["2004-09-08",8.2983,8.4259,8.2722,8.3212,261600.0],["2004-09-09",8.3245,8.3278,8.1249,8.1773,174000.0],["2004-09-10",8.1642,8.2263,8.0889,8.1903,395400.0],["2004-09-13",8.2067,8.3147,8.1609,8.2067,439000.0],["2004-09-14",8.2067,8.2067,7.8828,7.9188,812400.0],["2004-09-15",7.9188,7.922,7.7191,7.729,1071200.0],["2004-09-16",7.7551,8.0136,7.729,7.9351,477200.0],["2004-09-17",7.9842,7.9842,7.8108,7.9122,364200.0],["2004-09-20",7.9155,7.9351,7.814,7.8762,251000.0],["2004-09-21",7.9024,8.0922,7.9024,8.0693,304800.0],["2004-09-22",8.0169,8.0169,7.7584,7.8042,667600.0],["2004-09-23",7.837,7.837,7.5752,7.6472,637600.0],["2004-09-24",7.657,7.6832,7.5588,7.6112,369200.0],["2004-09-27",7.6112,7.6962,7.4934,7.6243,739200.0],["2004-09-28",7.6079,7.9253,7.6079,7.922,537000.0],["2004-09-29",7.8991,8.0955,7.8533,8.0824,466800.0],["2004-09-30",8.0987,8.2329,8.066,8.21,578200.0],["2004-10-01",8.2263,8.5176,8.2067,8.5012,614800.0],["2004-10-04",8.5045,8.6681,8.475,8.5536,617400.0],["2004-10-05",8.5241,8.5699,8.3867,8.5274,323200.0],["2004-10-06",8.5274,8.6419,8.4685,8.6419,393000.0],["2004-10-07",8.5994,8.6386,8.5568,8.6026,417200.0],["2004-10-08",8.5666,8.6125,8.4947,8.5307,530000.0],["2004-10-11",8.5307,8.5765,8.4554,8.5667,238000.0],["2004-10-12",8.4423,8.5765,8.246,8.5078,740200.0],["2004-10-13",8.511,8.5568,8.4718,8.5078,569200.0],["2004-10-14",8.5077,8.5176,8.3114,8.354,511600.0],["2004-10-15",8.3769,8.5437,8.3769,8.5078,392400.0],["2004-10-18",8.5078,8.6223,8.4423,8.6092,343000.0],["2004-10-19",8.619,8.7172,8.3801,8.3834,345800.0],["2004-10-20",8.3867,8.6092,8.3245,8.5405,337400.0],["2004-10-21",8.5176,8.5176,8.3605,8.4194,371000.0],["2004-10-22",8.4554,8.4554,8.2231,8.2787,471600.0],["2004-10-25",8.3049,8.475,8.2133,8.475,294800.0],["2004-10-26",8.4423,8.5765,8.3441,8.5568,168400.0],["2004-10-27",8.5568,8.6714,8.4423,8.6321,293200.0],["2004-10-28",8.5078,8.979,8.5078,8.9168,541200.0],["2004-10-29",8.8841,8.9168,8.8023,8.835,359400.0],["2004-11-01",8.835,9.0313,8.7466,9.0313,455400.0],["2004-11-02",9.0313,9.1197,8.9397,9.0869,685800.0],["2004-11-03",9.1524,9.3356,9.1295,9.1949,460400.0],["2004-11-04",9.1622,9.5058,9.1458,9.5058,477800.0],["2004-11-05",9.5483,9.6628,9.3585,9.5221,367400.0],["2004-11-08",9.5418,9.5418,9.3382,9.3678,357400.0],["2004-11-09",9.3382,9.3809,9.2035,9.2495,296000.0],["2004-11-10",9.3152,9.6765,9.3119,9.5254,385000.0],["2004-11-11",9.4762,9.6404,9.4466,9.6207,310200.0],["2004-11-12",9.6272,9.7783,9.5451,9.6667,209800.0],["2004-11-15",9.6995,9.8178,9.647,9.7389,259000.0],["2004-11-16",9.8112,9.8145,9.3908,9.5156,491400.0],["2004-11-17",9.532,9.6765,9.532,9.5845,381400.0],["2004-11-18",9.5845,9.6765,9.4926,9.6141,324600.0],["2004-11-19",9.5648,9.6305,9.4926,9.532,340000.0],["2004-11-22",9.4991,9.578,9.4926,9.5221,167400.0],["2004-11-23",9.4991,9.6174,9.44,9.5189,257200.0],["2004-11-24",9.5681,9.6371,9.5123,9.5287,283600.0],["2004-11-26",9.5583,9.6568,9.5583,9.601,66600.0],["2004-11-29",9.6338,9.6897,9.4729,9.5845,355400.0],["2004-11-30",9.5517,9.5517,9.3415,9.3678,389400.0],["2004-12-01",9.4006,9.6732,9.4006,9.5616,247200.0],["2004-12-02",9.578,9.7718,9.5517,9.5911,495600.0],["2004-12-03",9.5254,9.5911,9.4269,9.4335,279000.0],["2004-12-06",9.4367,9.4367,9.2397,9.3612,447200.0],["2004-12-07",9.3743,9.3842,9.1674,9.1707,388600.0],["2004-12-08",9.197,9.5189,9.197,9.4564,394000.0],["2004-12-09",9.3776,9.417,9.2791,9.3448,169000.0],["2004-12-10",9.3152,9.4597,9.3021,9.4072,218800.0],["2004-12-13",9.4105,9.4335,9.2397,9.4137,162800.0],["2004-12-14",9.4203,9.8802,9.4006,9.8802,435600.0],["2004-12-15",9.8802,9.936,9.7389,9.7685,260000.0],["2004-12-16",9.7685,9.7882,9.5616,9.6732,158200.0],["2004-12-17",9.6732,9.7291,9.5714,9.5878,149000.0],["2004-12-20",9.6437,9.7291,9.6174,9.6732,196200.0],["2004-12-21",9.6272,9.6962,9.4991,9.6798,232600.0],["2004-12-22",9.7061,9.9327,9.7061,9.8276,199200.0],["2004-12-23",9.8309,9.8309,9.6699,9.6699,105400.0],["2004-12-27",9.8506,9.8835,9.5648,9.5845,180400.0],["2004-12-28",9.6075,9.8703,9.5944,9.867,92600.0],["2004-12-29",9.821,9.8933,9.7619,9.89,72000.0],["2004-12-30",9.8637,9.9688,9.821,9.9097,115800.0],["2004-12-31",9.9163,9.9196,9.7192,9.7192,199600.0],["2005-01-03",9.7521,9.7882,9.4433,9.5254,420200.0],["2005-01-04",9.509,9.5681,9.3119,9.3513,393200.0],["2005-01-05",9.3678,9.4302,9.2495,9.2955,381000.0],["2005-01-06",9.3119,9.5418,9.2791,9.4269,625000.0],["2005-01-07",9.4335,9.4597,9.1805,9.1805,301000.0],["2005-01-10",9.1805,9.394,9.1805,9.3086,332600.0],["2005-01-11",9.3086,9.3743,9.2429,9.2528,245600.0],["2005-01-12",9.2397,9.3973,9.2134,9.3119,305000.0],["2005-01-13",9.2824,9.2988,9.1805,9.2528,186800.0],["2005-01-14",9.2692,9.3382,9.2298,9.2856,80000.0],["2005-01-18",9.2889,9.3481,9.2462,9.3119,243000.0],["2005-01-19",9.3448,9.4663,9.2462,9.3021,201800.0],["2005-01-20",9.2627,9.3119,9.1181,9.1378,210600.0],["2005-01-21",9.1313,9.3316,9.0623,9.2791,234400.0],["2005-01-24",9.2692,9.2692,8.9637,8.9736,212800.0],["2005-01-25",8.9506,9.1378,8.8948,8.9408,213800.0],["2005-01-26",8.9999,9.1904,8.9999,9.1805,165400.0],["2005-01-27",9.1477,9.3119,9.082,9.1378,165200.0],["2005-01-28",9.197,9.197,8.9539,9.0459,153800.0],["2005-01-31",9.0984,9.3218,9.0984,9.2856,248000.0],["2005-02-01",9.2528,9.532,9.1871,9.4762,236400.0],["2005-02-02",9.4926,9.601,9.3809,9.5878,275600.0],["2005-02-03",9.5747,9.6174,9.3579,9.417,341200.0],["2005-02-04",9.4236,9.7718,9.4236,9.7356,253600.0],["2005-02-07",9.7225,9.8178,9.6897,9.7553,327000.0],["2005-02-08",9.7916,9.8246,9.6268,9.696,312600.0],["2005-02-09",9.6202,9.8543,9.6202,9.6367,791800.0],["2005-02-10",9.6597,9.663,9.3169,9.4784,699600.0],["2005-02-11",9.4553,9.4817,9.2509,9.3169,408800.0],["2005-02-14",9.3366,9.4125,9.2048,9.2839,231400.0],["2005-02-15",9.2608,9.4553,9.2476,9.3927,234200.0],["2005-02-16",9.3103,9.4619,9.2773,9.3993,184600.0],["2005-02-17",9.4619,9.4784,9.363,9.396,338800.0],["2005-02-18",9.429,9.4454,9.3927,9.4125,189800.0],["2005-02-22",9.396,9.4586,9.1553,9.2641,332800.0],["2005-02-23",9.2773,9.3432,9.1224,9.2377,196000.0],["2005-02-24",9.2476,9.4454,9.1059,9.4026,264000.0],["2005-02-25",9.3795,9.4652,9.2312,9.4356,149000.0],["2005-02-28",9.3861,9.3861,9.1553,9.1916,224600.0],["2005-03-01",9.1784,9.4817,9.1784,9.4586,286600.0],["2005-03-02",9.4421,9.5246,9.2377,9.3795,177200.0],["2005-03-03",9.3795,9.3894,9.1718,9.1883,310200.0],["2005-03-04",9.2311,9.4553,9.1619,9.3564,177000.0],["2005-03-07",9.4454,9.6334,9.4454,9.5147,191200.0],["2005-03-08",9.5147,9.5147,9.3235,9.3993,187800.0],["2005-03-09",9.363,9.3795,9.3136,9.3564,133200.0],["2005-03-10",9.3597,9.5015,9.3004,9.3531,148000.0],["2005-03-11",9.3531,9.4191,9.3301,9.3531,235800.0],["2005-03-14",9.3498,9.4125,9.3301,9.3795,333600.0],["2005-03-15",9.396,9.4817,9.3432,9.396,202000.0],["2005-03-16",9.3334,9.3366,9.2081,9.2311,437000.0],["2005-03-17",9.2344,9.3828,9.2048,9.3136,272200.0],["2005-03-18",9.3301,9.3828,9.2674,9.3301,245200.0],["2005-03-21",9.2971,9.3004,9.2311,9.2806,161400.0],["2005-03-22",9.2641,9.3235,9.2147,9.2707,215600.0],["2005-03-23",9.2542,9.3235,9.2213,9.2872,177000.0],["2005-03-24",9.2938,9.3696,9.274,9.2839,122600.0],["2005-03-28",9.2971,9.3564,9.2147,9.3465,92600.0],["2005-03-29",9.3465,9.3564,9.1553,9.1949,263800.0],["2005-03-30",9.0993,9.363,9.0993,9.2839,445000.0],["2005-03-31",9.2839,9.3136,9.1652,9.1751,504400.0],["2005-04-01",9.2081,9.2839,8.9806,8.9839,631200.0],["2005-04-04",8.9839,9.2081,8.8586,9.1916,354800.0],["2005-04-05",9.2081,9.3828,9.2081,9.363,448000.0],["2005-04-06",9.396,9.4125,9.0762,9.1092,355400.0],["2005-04-07",9.1092,9.1092,8.8421,9.007,570800.0],["2005-04-08",9.007,9.0103,8.7366,8.8026,462600.0],["2005-04-11",8.8026,8.8916,8.7465,8.8026,302800.0],["2005-04-12",8.7861,9.0531,8.7432,9.0202,443800.0],["2005-04-13",9.0202,9.0333,8.8322,8.8421,522800.0],["2005-04-14",8.852,8.9147,8.7366,8.7465,399800.0],["2005-04-15",8.7498,8.8092,8.4861,8.4861,434400.0],["2005-04-18",8.5026,8.7861,8.5026,8.6773,457000.0],["2005-04-19",8.9344,9.6103,8.9048,9.5872,1554600.0],["2005-04-20",9.5542,9.8477,9.4454,9.5048,862000.0],["2005-04-21",9.5839,9.7158,9.4059,9.5476,549600.0],["2005-04-22",9.5542,9.5575,9.1224,9.2015,565000.0],["2005-04-25",9.2674,9.4619,9.2674,9.396,526000.0],["2005-04-26",9.396,9.5905,9.3136,9.4323,487200.0],["2005-04-27",9.4323,9.6433,9.3498,9.396,477200.0],["2005-04-28",9.3795,9.6004,9.2641,9.3268,471200.0],["2005-04-29",9.396,9.4356,9.1652,9.3432,359800.0],["2005-05-02",9.3268,9.4421,9.2938,9.4092,364400.0],["2005-05-03",9.9565,10.1444,9.8048,10.0191,1281200.0],["2005-05-04",10.0521,10.1378,9.9202,10.0883,496000.0],["2005-05-05",10.1048,10.2532,10.0323,10.0521,640800.0],["2005-05-06",10.1249,10.2539,10.0918,10.1083,345000.0],["2005-05-09",10.1083,10.2737,10.0587,10.1976,263400.0],["2005-05-10",10.1943,10.2307,10.0885,10.1745,429800.0],["2005-05-11",10.2076,10.2142,9.923,10.0256,270400.0],["2005-05-12",10.0256,10.1215,9.7278,9.7311,429000.0],["2005-05-13",9.7543,9.88,9.6252,9.6881,233600.0],["2005-05-16",9.6881,9.8568,9.6881,9.8072,286600.0],["2005-05-17",9.7907,10.0355,9.7907,9.9329,400600.0],["2005-05-18",10.0752,10.3929,10.0752,10.3465,358600.0],["2005-05-19",10.3135,10.4226,10.1976,10.33,220200.0],["2005-05-20",10.2969,10.3135,9.9991,10.234,313200.0],["2005-05-23",10.2374,10.4193,10.2374,10.3565,246400.0],["2005-05-24",10.3896,10.3896,10.1315,10.1414,186600.0],["2005-05-25",10.1083,10.2043,10.0256,10.1282,244200.0],["2005-05-26",10.1249,10.2473,10.1017,10.1215,281200.0],["2005-05-27",10.1249,10.1811,10.0918,10.1182,226200.0],["2005-05-31",10.1083,10.3035,10.1083,10.191,697800.0],["2005-06-01",10.2241,10.4028,10.1447,10.2043,265400.0],["2005-06-02",10.1778,10.2903,10.0951,10.2407,245600.0],["2005-06-03",10.2241,10.3234,10.1249,10.2142,194600.0],["2005-06-06",10.2142,10.4326,10.191,10.4193,261800.0],["2005-06-07",10.4193,10.5054,10.1745,10.1877,309400.0],["2005-06-08",10.191,10.3532,10.191,10.2572,213800.0],["2005-06-09",10.2241,10.3995,10.191,10.3863,201000.0],["2005-06-10",10.3863,10.416,10.2473,10.2969,129000.0],["2005-06-13",10.2969,10.5881,10.2804,10.512,428400.0],["2005-06-14",10.512,10.6873,10.4226,10.6377,279400.0],["2005-06-15",10.6443,10.6642,10.2738,10.373,291800.0],["2005-06-16",10.3697,10.6609,10.2903,10.6509,210200.0],["2005-06-17",10.727,10.7403,10.5054,10.5219,368600.0],["2005-06-20",10.5054,10.6046,10.4723,10.5947,289600.0],["2005-06-21",10.5385,10.6013,10.469,10.4723,159600.0],["2005-06-22",10.5385,10.5715,10.4425,10.5649,108200.0],["2005-06-23",10.5384,10.555,10.2307,10.3168,211600.0],["2005-06-24",10.3002,10.3002,10.0785,10.191,871000.0],["2005-06-27",10.1579,10.3829,10.1348,10.3565,189600.0],["2005-06-28",10.373,10.7535,10.3697,10.7535,252600.0],["2005-06-29",10.7535,10.7568,10.1017,10.2837,810600.0],["2005-06-30",10.2837,10.3234,9.8602,9.8602,491800.0],["2005-07-01",9.9429,10.0951,9.6947,9.8072,485000.0],["2005-07-05",9.8072,10.2374,9.7311,10.1017,401800.0],["2005-07-06",10.105,10.2837,10.0951,10.2837,275400.0],["2005-07-07",10.2506,10.2837,9.9429,10.2771,394400.0],["2005-07-08",10.3002,10.598,10.2671,10.5848,311000.0],["2005-07-11",10.5914,10.7701,10.5484,10.6112,270800.0],["2005-07-12",10.5947,10.7668,10.512,10.6675,254000.0],["2005-07-13",10.6675,10.7039,10.4822,10.5881,165400.0],["2005-07-14",10.6543,10.7072,10.5087,10.6079,540600.0],["2005-07-15",10.6079,10.7668,10.5782,10.7271,208800.0],["2005-07-18",10.7105,10.78,10.5914,10.5914,282800.0],["2005-07-19",10.919,11.4318,10.8726,11.2862,1052400.0],["2005-07-20",11.6634,11.8289,11.5443,11.5807,1139200.0],["2005-07-21",11.5873,11.6403,11.3359,11.3987,375600.0],["2005-07-22",11.4318,11.6469,11.412,11.541,465600.0],["2005-07-25",11.541,11.5807,11.3888,11.5112,299800.0],["2005-07-26",11.5112,11.594,11.4781,11.5906,487400.0],["2005-07-27",11.5906,11.594,11.4947,11.5642,300600.0],["2005-07-28",11.5642,11.7726,11.4815,11.7296,471200.0],["2005-07-29",11.7296,11.9513,11.6006,11.6965,415400.0],["2005-08-01",11.723,11.809,11.6469,11.7098,210000.0],["2005-08-02",11.7263,12.0208,11.7263,12.0208,302200.0],["2005-08-03",11.9943,11.9943,11.7428,11.7958,462200.0],["2005-08-04",11.7958,11.809,11.5179,11.5212,365800.0],["2005-08-05",11.4881,11.5476,11.3326,11.3723,226200.0],["2005-08-08",11.3358,11.6013,11.3358,11.5216,232400.0],["2005-08-09",11.5548,11.7075,11.5283,11.671,250600.0],["2005-08-10",11.671,11.8967,11.5515,11.6212,331200.0],["2005-08-11",11.6179,11.7274,11.5515,11.7274,218400.0],["2005-08-12",11.6942,11.6942,11.3955,11.5183,248400.0],["2005-08-15",11.5017,11.7042,11.3822,11.6245,130400.0],["2005-08-16",11.5913,11.5913,11.3192,11.3192,267200.0],["2005-08-17",11.2362,11.3988,11.203,11.203,211000.0],["2005-08-18",11.203,11.3524,11.1034,11.3258,264000.0],["2005-08-19",11.3192,11.3192,11.2196,11.2262,129400.0],["2005-08-22",11.2594,11.3324,11.1864,11.2196,192800.0],["2005-08-23",11.3026,11.4187,10.9706,11.1665,504600.0],["2005-08-24",11.1698,11.3291,11.0802,11.1432,198600.0],["2005-08-25",11.1499,11.1797,11.0602,11.0835,216800.0],["2005-08-26",11.0835,11.0868,10.9241,10.9441,224800.0],["2005-08-29",10.9109,11.1299,10.7549,11.1299,348800.0],["2005-08-30",11.1134,11.1532,11.0038,11.1134,306200.0],["2005-08-31",11.1299,11.203,10.954,11.203,300400.0],["2005-09-01",11.2096,11.2362,10.8677,10.9042,221400.0],["2005-09-02",10.9009,10.9175,10.7449,10.8046,278400.0],["2005-09-06",10.8378,11.2063,10.8378,11.1465,216000.0],["2005-09-07",11.1499,11.2694,11.0005,11.2494,191800.0],["2005-09-08",11.2163,11.2163,11.0403,11.1897,153400.0],["2005-09-09",11.2229,11.3822,11.2096,11.3524,177800.0],["2005-09-12",11.3358,11.6511,11.3092,11.5548,218800.0],["2005-09-13",11.5017,11.5017,11.3391,11.3457,135000.0],["2005-09-14",11.3225,11.4021,11.1001,11.1532,266000.0],["2005-09-15",11.1532,11.203,10.9241,10.9474,216600.0],["2005-09-16",11.0105,11.2196,11.0005,11.1532,315000.0],["2005-09-19",11.1366,11.1864,11.0304,11.037,173200.0],["2005-09-20",11.0569,11.2063,10.7681,10.7881,227000.0],["2005-09-21",10.788,10.964,10.5955,10.6885,348000.0],["2005-09-22",10.6553,10.9972,10.559,10.9872,212000.0],["2005-09-23",10.9374,11.1299,10.7947,10.9673,143800.0],["2005-09-26",10.9673,11.2826,10.9673,11.1897,201000.0],["2005-09-27",11.193,11.2196,11.11,11.11,165200.0],["2005-09-28",11.1266,11.1299,10.788,10.9175,216600.0],["2005-09-29",10.9341,11.0005,10.8046,10.9939,227400.0],["2005-09-30",10.9939,11.1134,10.9075,10.9673,165200.0],["2005-10-03",10.9839,11.12,10.9839,11.1134,142600.0],["2005-10-04",11.0802,11.5183,11.0802,11.203,304800.0],["2005-10-05",11.2528,11.3258,11.0934,11.1831,373000.0],["2005-10-06",11.1831,11.3225,11.1665,11.2362,306200.0],["2005-10-07",11.2428,11.3889,11.1731,11.276,187600.0],["2005-10-10",11.2793,11.4652,11.2627,11.276,196800.0],["2005-10-11",11.3424,11.4021,11.286,11.286,343400.0],["2005-10-12",11.2893,11.3358,10.8744,11.1067,384000.0],["2005-10-13",11.11,11.11,10.7582,11.0436,467800.0],["2005-10-14",11.0735,11.4818,10.9374,11.1698,306800.0],["2005-10-17",11.1731,11.2561,11.0901,11.1134,395400.0],["2005-10-18",11.2129,11.2528,10.9308,11.047,415400.0],["2005-10-19",11.0138,11.0536,10.632,10.8976,713800.0],["2005-10-20",10.9308,10.9739,10.6752,10.725,542200.0],["2005-10-21",10.7283,10.7283,10.3598,10.3731,951600.0],["2005-10-24",10.4561,11.0569,10.4561,11.0403,1189000.0],["2005-10-25",10.9739,10.9773,10.6785,10.7084,444400.0],["2005-10-26",10.7117,10.7449,10.5391,10.6254,804200.0],["2005-10-27",10.6719,10.6719,10.1972,10.2337,651200.0],["2005-10-28",10.2835,10.8013,10.2835,10.7814,711600.0],["2005-10-31",10.7648,11.2992,10.7648,11.1963,595600.0],["2005-11-01",11.1465,11.1864,10.9872,11.0835,307600.0],["2005-11-02",11.1167,11.6378,11.1167,11.5482,366000.0],["2005-11-03",11.6146,11.7142,11.4021,11.432,241000.0],["2005-11-04",11.4154,11.5648,11.3557,11.5648,125400.0],["2005-11-07",11.5582,11.6942,11.4254,11.5283,193200.0],["2005-11-08",11.5316,11.5316,11.3684,11.4883,143800.0],["2005-11-09",11.4883,11.5483,11.3684,11.4317,279400.0],["2005-11-10",11.4317,11.5249,11.1685,11.5183,468800.0],["2005-11-11",11.485,11.7048,11.4583,11.475,315200.0],["2005-11-14",11.5249,11.6382,11.4084,11.5116,231400.0],["2005-11-15",11.4583,11.5682,11.2485,11.2851,228400.0],["2005-11-16",11.2618,11.3251,11.042,11.1252,229200.0],["2005-11-17",11.1486,11.6615,11.1486,11.6415,231600.0],["2005-11-18",11.7648,11.7648,11.5249,11.5716,162000.0],["2005-11-21",11.6215,11.918,11.4383,11.7481,208400.0],["2005-11-22",11.7481,11.8547,11.6582,11.8014,133400.0],["2005-11-23",11.7848,11.9247,11.7614,11.7914,107000.0],["2005-11-25",11.8081,11.9813,11.7015,11.9313,79600.0],["2005-11-28",11.9013,11.9346,11.7248,11.7248,289000.0],["2005-11-29",11.7581,11.958,11.7215,11.8847,186400.0],["2005-11-30",11.9013,12.0579,11.7848,11.8647,267200.0],["2005-12-01",11.8913,12.2211,11.8913,12.2111,579200.0],["2005-12-02",12.2078,12.4243,12.1578,12.3877,800800.0],["2005-12-05",12.3543,12.5109,12.2144,12.4709,311800.0],["2005-12-06",12.4743,12.8873,12.4076,12.8673,728200.0],["2005-12-07",12.8673,13.1538,12.6741,13.1438,1126800.0],["2005-12-08",13.1071,13.1105,12.8207,12.8806,1447200.0],["2005-12-09",12.6575,12.7541,12.361,12.6774,1093600.0],["2005-12-12",12.6941,12.8673,12.6941,12.834,535400.0],["2005-12-13",12.8107,12.8906,12.7307,12.8473,562000.0],["2005-12-14",12.824,13.0072,12.824,12.9905,248200.0],["2005-12-15",12.9939,13.0272,12.6575,12.7074,356800.0],["2005-12-16",12.7407,12.9872,12.7407,12.9073,425800.0],["2005-12-19",12.9073,12.9073,12.4909,12.6075,332800.0],["2005-12-20",12.6075,12.6441,12.2944,12.4909,327800.0],["2005-12-21",12.6408,12.7907,12.5409,12.7241,311000.0],["2005-12-22",12.7241,12.7607,12.4709,12.6108,319600.0],["2005-12-23",12.6241,12.764,12.6241,12.7307,150000.0],["2005-12-27",12.7307,12.7407,12.4643,12.4643,218200.0],["2005-12-28",12.4976,12.7041,12.4643,12.6408,152400.0],["2005-12-29",12.6408,12.8706,12.5142,12.7774,233200.0],["2005-12-30",12.7807,12.7807,12.6508,12.7241,272000.0],["2006-01-03",12.774,12.8073,12.411,12.7674,495000.0],["2006-01-04",12.7674,13.0405,12.6741,13.0272,495600.0],["2006-01-05",13.0105,13.0438,12.8806,12.9572,246600.0],["2006-01-06",12.9905,13.0472,12.8706,12.9939,215200.0],["2006-01-09",13.0105,13.4902,13.0105,13.4569,442600.0],["2006-01-10",13.4569,13.4902,13.337,13.3869,346000.0],["2006-01-11",13.3903,13.6201,13.3303,13.6201,237800.0],["2006-01-12",13.6034,13.6268,13.3903,13.4569,279800.0],["2006-01-13",13.4735,13.5368,13.4269,13.4968,191200.0],["2006-01-17",13.5401,13.5401,13.1438,13.267,496800.0],["2006-01-18",13.267,13.317,13.0871,13.1504,228600.0],["2006-01-19",13.2004,13.3236,13.0938,13.307,234000.0],["2006-01-20",13.3236,13.3236,13.0572,13.1238,183400.0],["2006-01-23",13.1904,13.3037,12.6541,12.6808,1970400.0],["2006-01-24",12.764,13.0072,12.7407,12.9806,1727800.0],["2006-01-25",12.9572,12.9772,12.6241,12.6275,1870800.0],["2006-01-26",12.6275,12.6908,12.5109,12.6308,4308200.0],["2006-01-27",12.7141,12.7307,12.6275,12.6874,1674200.0],["2006-01-30",12.6908,12.8307,12.6674,12.7874,1007200.0],["2006-01-31",12.764,12.824,12.6108,12.7574,745600.0],["2006-02-01",12.7574,13.1538,12.7374,13.0372,1800800.0],["2006-02-02",13.0372,13.1038,12.9672,13.0239,1194000.0],["2006-02-03",13.0272,13.1571,12.9872,13.1304,661000.0],["2006-02-06",13.1804,13.1804,13.0172,13.1238,728200.0],["2006-02-07",13.1604,13.2237,12.9872,13.0305,650400.0],["2006-02-08",13.0706,13.0706,12.8802,13.0305,349000.0],["2006-02-09",13.0773,13.1508,12.9102,12.9303,454200.0],["2006-02-10",12.8969,13.1408,12.8969,13.0806,349400.0],["2006-02-13",13.0973,13.2176,13.0372,13.2043,747400.0],["2006-02-14",13.8658,14.1966,13.5785,14.0496,2061600.0],["2006-02-15",14.3336,14.4505,14.1899,14.2467,1421200.0],["2006-02-16",14.367,14.4839,14.3269,14.3603,708000.0],["2006-02-17",14.4004,14.7078,14.367,14.5173,539400.0],["2006-02-21",14.5641,14.6343,14.2333,14.3937,594200.0],["2006-02-22",14.4071,14.5641,14.3336,14.524,496800.0],["2006-02-23",14.524,14.8448,14.4605,14.6443,827800.0],["2006-02-24",14.6443,14.7679,14.4839,14.7445,286400.0],["2006-02-27",14.7378,14.8815,14.7111,14.7579,278800.0],["2006-02-28",14.7612,14.7612,14.4204,14.4472,274200.0],["2006-03-01",14.4973,14.7345,14.4973,14.7044,1361600.0],["2006-03-02",14.671,14.7512,14.4104,14.651,352200.0],["2006-03-03",14.651,14.7612,14.524,14.5808,349400.0],["2006-03-06",14.2634,14.7345,14.2634,14.4739,506000.0],["2006-03-07",14.4238,14.5507,14.377,14.4806,624200.0],["2006-03-08",14.4806,14.4973,14.1765,14.4572,591200.0],["2006-03-09",14.4505,14.4706,14.1899,14.3068,359600.0],["2006-03-10",14.3904,14.4204,14.2667,14.367,564200.0],["2006-03-13",14.3503,14.7245,14.3503,14.5106,386600.0],["2006-03-14",14.5106,14.7078,14.4505,14.6911,250400.0],["2006-03-15",14.661,15.0319,14.661,14.9283,667800.0],["2006-03-16",14.9951,15.0285,14.8715,14.9016,275200.0],["2006-03-17",14.9684,15.0118,14.8548,14.9483,584800.0],["2006-03-20",14.8915,15.1054,14.8915,15.0352,392600.0],["2006-03-21",14.9851,15.0686,14.7044,14.7345,219200.0],["2006-03-22",14.7011,15.072,14.6877,14.9985,261800.0],["2006-03-23",14.7011,14.7379,14.0863,14.3068,1441800.0],["2006-03-24",14.3169,14.4639,14.2601,14.4438,416600.0],["2006-03-27",14.4973,14.534,14.3503,14.514,280600.0],["2006-03-28",14.5474,14.5775,14.1197,14.2667,533800.0],["2006-03-29",14.2667,14.3636,14.2233,14.2233,562400.0],["2006-03-30",14.1899,14.3235,14.1064,14.3002,533400.0],["2006-03-31",14.3035,14.524,14.2701,14.367,565000.0],["2006-04-03",14.4171,14.6075,14.3302,14.5441,426000.0],["2006-04-04",14.5106,14.7011,14.4839,14.5207,600800.0],["2006-04-05",14.524,14.5875,14.3971,14.4472,460000.0],["2006-04-06",14.397,14.4004,14.0329,14.0462,982200.0],["2006-04-07",14.0663,14.1799,13.7522,13.8257,566200.0],["2006-04-10",13.8324,13.8625,13.6754,13.7322,468200.0],["2006-04-11",13.7188,13.7856,13.5785,13.6887,338600.0],["2006-04-12",13.7221,13.9427,13.6653,13.9026,351400.0],["2006-04-13",13.9193,14.0696,13.7856,13.956,357400.0],["2006-04-17",13.9727,14.0162,13.8124,13.9928,433400.0],["2006-04-18",13.8591,14.083,13.652,13.6987,733000.0],["2006-04-19",14.083,14.3068,13.8925,14.25,1195600.0],["2006-04-20",14.2467,14.5073,14.0162,14.4004,604800.0],["2006-04-21",14.534,14.534,14.1799,14.3169,338600.0],["2006-04-24",14.3169,14.3169,14.103,14.1431,277400.0],["2006-04-25",14.1431,14.23,14.0195,14.1999,282600.0],["2006-04-26",14.1999,14.3369,14.1264,14.2567,385400.0],["2006-04-27",14.1999,14.1999,13.8858,14.0128,358200.0],["2006-04-28",14.0128,14.1431,13.9393,14.1331,434800.0],["2006-05-01",14.1665,14.2066,13.8324,13.8725,418400.0],["2006-05-02",13.9059,14.0997,13.7154,14.0496,524600.0],["2006-05-03",14.0162,14.0997,13.799,14.0663,353600.0],["2006-05-04",14.367,14.4204,14.1665,14.4171,525800.0],["2006-05-05",14.4839,14.6009,14.4171,14.4171,546000.0],["2006-05-08",14.4171,14.6844,14.4037,14.671,580600.0],["2006-05-09",14.671,14.8219,14.6006,14.8118,764800.0],["2006-05-10",14.8453,14.966,14.7146,14.8319,510400.0],["2006-05-11",14.8152,14.8319,14.6308,14.6375,428000.0],["2006-05-12",14.604,14.6543,14.2554,14.3526,405600.0],["2006-05-15",14.3526,14.5437,14.2386,14.4766,494400.0],["2006-05-16",14.4297,14.4867,14.356,14.4364,1020800.0],["2006-05-17",14.2688,14.5638,14.1113,14.4833,1102800.0],["2006-05-18",14.5001,14.5202,14.1113,14.1347,1228000.0],["2006-05-19",14.1381,14.2755,13.9772,14.1548,429800.0],["2006-05-22",14.1548,14.1548,13.9102,13.9102,843000.0],["2006-05-23",13.9504,14.0777,13.9303,13.9738,817600.0],["2006-05-24",13.9772,14.1548,13.8934,14.0375,983600.0],["2006-05-25",14.0945,14.3224,14.0543,14.3057,537200.0],["2006-05-26",14.3392,14.3761,14.185,14.2588,308400.0],["2006-05-30",14.2587,14.3191,13.9939,14.0007,836400.0],["2006-05-31",14.0141,14.2152,13.9872,14.1247,580200.0],["2006-06-01",14.128,14.3895,14.128,14.3895,387800.0],["2006-06-02",14.366,14.4129,13.9772,14.3794,792600.0],["2006-06-05",14.4465,14.6073,14.0643,14.1113,508900.0],["2006-06-06",14.1113,14.1381,13.8833,14.118,442000.0],["2006-06-07",14.1381,14.3325,13.8297,13.8297,1243400.0],["2006-06-08",13.8297,14.1314,13.6286,13.9638,1155300.0],["2006-06-09",13.9638,14.0442,13.7493,13.8632,309500.0],["2006-06-12",13.8297,13.8565,13.5146,13.5951,535200.0],["2006-06-13",13.5951,13.6755,13.3001,13.3605,840600.0],["2006-06-14",13.394,13.5683,13.3605,13.4677,698800.0],["2006-06-15",13.5549,13.9437,13.528,13.8766,525800.0],["2006-06-16",13.8833,13.9437,13.6621,13.7828,875700.0],["2006-06-19",13.7761,13.7962,13.5549,13.6621,449200.0],["2006-06-20",13.6286,13.7292,13.4811,13.4811,776500.0],["2006-06-21",13.5213,13.8096,13.4811,13.6554,512400.0],["2006-06-22",13.6554,13.6554,13.3806,13.5079,416700.0],["2006-06-23",13.4543,13.5951,13.347,13.3739,309200.0],["2006-06-26",13.4208,13.6085,13.3806,13.4945,336700.0],["2006-06-27",13.4945,13.642,13.3873,13.4275,507100.0],["2006-06-28",13.4744,13.6219,13.3672,13.5079,626700.0],["2006-06-29",13.6085,13.6822,13.2532,13.642,679700.0],["2006-06-30",13.6621,14.3124,13.4811,14.3124,2924700.0],["2006-07-03",14.3124,14.3191,14.0375,14.1917,482100.0],["2006-07-05",14.1783,14.1783,13.8297,13.8431,502900.0],["2006-07-06",13.8297,14.1113,13.8163,13.937,315700.0],["2006-07-07",13.9303,13.937,13.7023,13.7627,231900.0],["2006-07-10",13.7627,13.9504,13.7493,13.7694,141700.0],["2006-07-11",13.7694,13.7761,13.575,13.7359,355400.0],["2006-07-12",13.7224,13.7359,13.575,13.6085,147600.0],["2006-07-13",13.5951,13.7627,13.4275,13.4811,298000.0],["2006-07-14",13.4945,13.5616,13.3403,13.4275,379600.0],["2006-07-17",13.4208,13.575,13.3605,13.4878,381400.0],["2006-07-18",13.461,13.4744,13.2264,13.347,279100.0],["2006-07-19",13.3672,13.5817,13.3605,13.5347,334000.0],["2006-07-20",13.5348,13.5482,13.2867,13.2867,305700.0],["2006-07-21",13.3672,13.528,13.2465,13.4744,296300.0],["2006-07-24",13.5079,13.937,13.5012,13.8364,543300.0],["2006-07-25",13.8364,14.1582,13.7157,13.9303,407300.0],["2006-07-26",13.937,14.3392,13.9102,14.2655,661800.0],["2006-07-27",14.2386,14.4062,13.8766,13.9169,458800.0],["2006-07-28",13.937,14.4464,13.937,14.3057,363600.0],["2006-07-31",14.3124,14.3593,14.2386,14.3392,180900.0],["2006-08-01",14.252,14.252,13.9102,14.0107,286500.0],["2006-08-02",14.0107,14.1113,13.9638,14.0241,454900.0],["2006-08-03",13.9571,14.4532,13.9437,14.4129,297900.0],["2006-08-04",14.4666,14.614,14.2923,14.4129,358200.0],["2006-08-07",14.4062,14.4062,14.2453,14.3057,231300.0],["2006-08-08",14.3258,14.3662,13.8819,13.9021,798600.0],["2006-08-09",13.9963,14.0837,13.8147,13.882,398900.0],["2006-08-10",13.8214,14.0165,13.7743,13.9223,452300.0],["2006-08-11",13.9089,14.0434,13.8012,13.8954,350100.0],["2006-08-14",13.9358,14.2182,13.9358,13.9828,326800.0],["2006-08-15",14.1241,14.3931,14.0568,14.3528,350700.0],["2006-08-16",14.346,14.4805,14.2922,14.3662,419800.0],["2006-08-17",14.3057,14.4873,14.2989,14.2989,328700.0],["2006-08-18",14.3528,14.3797,14.1644,14.2855,385200.0],["2006-08-21",14.2855,14.3191,14.077,14.0972,170600.0],["2006-08-22",14.0904,14.151,13.9627,14.003,287300.0],["2006-08-23",13.9828,14.0232,13.8281,13.8752,351400.0],["2006-08-24",13.9425,13.9425,13.6196,13.6533,435500.0],["2006-08-25",13.66,13.7273,13.5322,13.5524,557300.0],["2006-08-28",13.5188,13.7205,13.4919,13.6734,533900.0],["2006-08-29",13.66,13.8349,13.5793,13.7071,438100.0],["2006-08-30",13.7407,13.9089,13.6398,13.7811,286600.0],["2006-08-31",13.7811,13.8416,13.7071,13.734,205700.0],["2006-09-01",13.7273,13.9896,13.7004,13.9425,263400.0],["2006-09-05",13.9627,14.3057,13.9627,14.2519,533800.0],["2006-09-06",14.2519,14.3729,14.1173,14.2653,644400.0],["2006-09-07",14.2653,14.568,14.1981,14.494,591900.0],["2006-09-08",14.5007,14.8034,14.4873,14.5613,951000.0],["2006-09-11",14.568,14.9177,14.5411,14.8505,429600.0],["2006-09-12",14.837,15.1733,14.7697,15.1195,401300.0],["2006-09-13",15.1397,15.254,15.0253,15.1666,206300.0],["2006-09-14",15.0993,15.2338,14.985,15.2002,160600.0],["2006-09-15",15.2069,15.3213,15.0388,15.2204,934800.0],["2006-09-18",14.8639,14.8706,14.2384,14.6756,1601800.0],["2006-09-19",14.7496,14.9244,14.6554,14.8706,415900.0],["2006-09-20",15.0052,15.2742,14.911,15.2002,554800.0],["2006-09-21",15.1935,15.254,15.0119,15.2002,1108500.0],["2006-09-22",15.1531,15.3885,15.0791,15.3078,647700.0],["2006-09-25",16.0745,16.0745,15.4423,15.8122,579800.0],["2006-09-26",15.745,16.0207,15.7046,15.7988,640600.0],["2006-09-27",15.8055,15.9266,15.745,15.8324,503700.0],["2006-09-28",15.866,15.9535,15.8055,15.9266,390400.0],["2006-09-29",15.8997,16.0006,15.7248,15.7383,390300.0],["2006-10-02",15.7113,15.9804,15.6306,15.8324,399400.0],["2006-10-03",15.7652,16.1956,15.6306,15.9602,793400.0],["2006-10-04",15.9064,16.162,15.8324,16.1351,401700.0],["2006-10-05",16.1687,16.2965,16.0006,16.1351,513700.0],["2006-10-06",16.0611,16.1418,15.9131,16.0476,902400.0],["2006-10-09",16.0477,16.1149,15.8459,16.014,436900.0],["2006-10-10",16.014,16.088,15.8391,15.9199,379800.0],["2006-10-11",15.8728,15.893,15.6441,15.8661,423700.0],["2006-10-12",15.8593,16.088,15.8391,15.9804,420700.0],["2006-10-13",15.9804,16.0947,15.8997,16.0006,174900.0],["2006-10-16",15.9938,16.1284,15.9333,16.0476,548500.0],["2006-10-17",16.0544,16.0544,15.7652,15.8661,470000.0],["2006-10-18",15.8862,16.0207,15.7786,15.7988,382000.0],["2006-10-19",15.7383,15.8929,15.597,15.745,455100.0],["2006-10-20",15.7315,15.7719,15.5567,15.6037,500100.0],["2006-10-23",15.6508,15.7114,15.5836,15.6374,536400.0],["2006-10-24",15.6037,15.6979,15.5634,15.597,902700.0],["2006-10-25",15.6239,15.6576,15.4625,15.5163,491500.0],["2006-10-26",15.5365,15.7114,15.523,15.6374,498300.0],["2006-10-27",15.5499,15.671,15.3952,15.5096,434100.0],["2006-10-30",15.4423,15.5903,15.4289,15.5701,503700.0],["2006-10-31",15.5499,15.6374,15.3952,15.4558,1067800.0],["2006-11-01",15.4558,15.5768,15.3347,15.3482,465000.0],["2006-11-02",15.3549,15.3549,15.1262,15.1262,555500.0],["2006-11-03",15.1531,15.2137,14.9783,15.1262,414300.0],["2006-11-06",15.1262,15.2675,15.106,15.2069,279700.0],["2006-11-07",15.1666,15.3616,15.1397,15.2204,180700.0],["2006-11-08",15.1866,15.4498,15.0315,15.3418,286800.0],["2006-11-09",15.3486,15.4228,15.2406,15.3013,163100.0],["2006-11-10",15.2676,15.5172,15.2204,15.4565,217700.0],["2006-11-13",15.416,15.6252,15.3553,15.551,283400.0],["2006-11-14",15.6184,15.7331,15.5037,15.7061,340800.0],["2006-11-15",15.6387,15.7466,15.5712,15.6454,468000.0],["2006-11-16",15.6387,15.8208,15.524,15.8073,404400.0],["2006-11-17",15.8073,15.8073,15.5577,15.7871,729800.0],["2006-11-20",15.7871,15.8613,15.6319,15.8276,497200.0],["2006-11-21",15.8006,15.9625,15.7601,15.9558,413900.0],["2006-11-22",15.9355,15.9962,15.8208,15.9355,210500.0],["2006-11-24",15.9423,15.9625,15.7938,15.8613,83200.0],["2006-11-27",15.8883,15.8883,15.7264,15.7399,539300.0],["2006-11-28",15.7466,15.976,15.7129,15.922,794700.0],["2006-11-29",15.9085,16.1177,15.8411,16.0704,423600.0],["2006-11-30",16.0705,16.0705,15.7331,15.8343,349000.0],["2006-12-01",15.8681,15.9558,15.7264,15.8815,559800.0],["2006-12-04",15.8815,16.2931,15.8613,16.1986,362400.0],["2006-12-05",16.1851,16.2256,16.0232,16.057,362300.0],["2006-12-06",16.0367,16.0974,15.9693,15.9827,222700.0],["2006-12-07",15.9962,16.0637,15.8883,15.895,401100.0],["2006-12-08",15.868,16.003,15.8546,15.9288,200100.0],["2006-12-11",15.9355,16.2863,15.8546,16.2459,504000.0],["2006-12-12",16.2054,16.2054,16.0097,16.1109,438500.0],["2006-12-13",16.1447,16.4415,16.1109,16.3336,422500.0],["2006-12-14",16.3673,16.5022,16.2189,16.2189,384800.0],["2006-12-15",16.2594,16.3133,16.0772,16.0772,183400.0],["2006-12-18",16.1042,16.1379,15.8815,15.9085,150500.0],["2006-12-19",15.8546,15.9423,15.6252,15.922,264100.0],["2006-12-20",16.0907,16.2594,15.9423,16.0907,287000.0],["2006-12-21",16.0907,16.1851,16.0232,16.0435,275000.0],["2006-12-22",16.0502,16.1312,15.9827,16.0232,114100.0],["2006-12-26",16.0502,16.1447,15.922,16.0907,175000.0],["2006-12-27",16.0772,16.2256,15.895,15.9895,154400.0],["2006-12-28",15.9288,16.0232,15.9085,16.0165,113300.0],["2006-12-29",15.9895,16.0704,15.8815,15.9018,220200.0],["2007-01-03",15.9153,16.0907,15.8681,15.9355,249100.0],["2007-01-04",15.9085,15.9153,15.7466,15.8276,380000.0],["2007-01-05",15.8748,16.2526,15.8613,15.9625,461300.0],["2007-01-08",15.922,16.0502,15.8883,16.03,303600.0],["2007-01-09",16.0907,16.3538,16.0502,16.2863,339100.0],["2007-01-10",16.2796,16.3606,16.1919,16.2998,213300.0],["2007-01-11",16.2998,16.5022,16.2998,16.4483,249400.0],["2007-01-12",16.4145,16.4213,15.6387,15.7534,1435800.0],["2007-01-16",15.7668,15.9355,15.7129,15.868,859900.0],["2007-01-17",15.8073,15.9085,15.5645,15.5712,1082000.0],["2007-01-18",15.5712,15.5712,15.2743,15.416,989000.0],["2007-01-19",15.416,15.5982,15.3688,15.551,767400.0],["2007-01-22",15.5712,15.6049,15.443,15.5847,337100.0],["2007-01-23",15.524,15.9558,15.524,15.7399,389400.0],["2007-01-24",15.7669,15.9288,15.7669,15.8546,343600.0],["2007-01-25",15.8546,15.9625,15.7466,15.7466,311400.0],["2007-01-26",15.7061,15.7534,15.4565,15.6926,371400.0],["2007-01-29",15.7601,15.9085,15.6117,15.8613,401900.0],["2007-01-30",15.922,16.0232,15.922,16.0165,377800.0],["2007-01-31",15.949,16.2661,15.9018,16.1716,387900.0],["2007-02-01",16.1919,16.3471,16.1244,16.3066,422600.0],["2007-02-02",16.2728,16.5899,16.2728,16.4752,412400.0],["2007-02-05",16.4887,16.5832,16.3066,16.4145,1268600.0],["2007-02-06",16.428,16.5022,16.401,16.4752,269800.0],["2007-02-07",16.4955,16.6102,16.4348,16.4685,577700.0],["2007-02-08",16.455,16.5429,16.4414,16.5091,340500.0],["2007-02-09",16.4956,16.6174,16.4279,16.455,158500.0],["2007-02-12",16.455,16.5091,16.2385,16.2655,327300.0],["2007-02-13",16.3196,16.455,16.2858,16.3061,264000.0],["2007-02-14",15.8393,15.9002,15.3859,15.528,1728800.0],["2007-02-15",15.528,15.616,15.2303,15.3927,806300.0],["2007-02-16",15.3927,15.3927,15.2168,15.3859,490200.0],["2007-02-20",15.3927,15.5686,15.2236,15.4739,521600.0],["2007-02-21",15.3792,15.4739,15.2303,15.3792,399100.0],["2007-02-22",15.3927,15.7039,15.2709,15.3724,522700.0],["2007-02-23",15.3115,15.3724,15.2168,15.2236,624700.0],["2007-02-26",15.2236,15.3318,15.095,15.1627,477900.0],["2007-02-27",14.9732,15.1153,14.6552,14.892,723700.0],["2007-02-28",14.8852,14.9529,14.7567,14.8582,408300.0],["2007-03-01",14.8041,14.8041,14.3981,14.5808,820500.0],["2007-03-02",14.6146,14.7093,14.4319,14.4387,731000.0],["2007-03-05",14.4319,14.5266,14.0192,14.0192,1268400.0],["2007-03-06",14.0192,14.4522,13.9448,14.4116,980600.0],["2007-03-07",14.4522,15.3792,14.3575,15.0003,1491600.0],["2007-03-08",15.0679,15.1085,14.7432,14.8108,849500.0],["2007-03-09",14.8108,14.8785,14.547,14.5943,758100.0],["2007-03-12",14.5943,14.6823,14.4455,14.5402,1062400.0],["2007-03-13",14.5131,14.5131,14.1884,14.2154,1082100.0],["2007-03-14",14.2831,14.3846,13.8297,14.0192,1330600.0],["2007-03-15",13.9854,14.2425,13.9854,14.1139,902100.0],["2007-03-16",13.9989,14.1004,13.7824,13.8365,748300.0],["2007-03-19",13.8974,14.3101,13.8974,13.9989,1171300.0],["2007-03-20",13.938,13.9718,13.7959,13.9312,802000.0],["2007-03-21",14.256,14.256,13.9109,14.1951,595400.0],["2007-03-22",14.141,14.141,13.8906,14.0666,992900.0],["2007-03-23",14.0666,14.0936,13.9651,13.9786,957700.0],["2007-03-26",14.0327,14.1207,13.8027,13.938,653800.0],["2007-03-27",13.8703,13.9312,13.735,13.7824,661300.0],["2007-03-28",13.7892,13.8501,13.7215,13.7959,574700.0],["2007-03-29",13.7959,13.8839,13.6471,13.7283,660300.0],["2007-03-30",13.7147,13.8568,13.6538,13.735,409400.0],["2007-04-02",14.1004,14.1613,13.8298,13.8906,687700.0],["2007-04-03",13.8906,14.256,13.8906,14.2425,1442400.0],["2007-04-04",14.3101,14.3981,13.9854,14.0395,592900.0],["2007-04-05",13.9042,13.9921,13.8974,13.9515,377700.0],["2007-04-09",13.9786,14.1342,13.9312,14.0192,427200.0],["2007-04-10",14.026,14.1816,13.9854,14.1004,587300.0],["2007-04-11",14.1207,14.1884,13.9312,13.9718,525600.0],["2007-04-12",13.9583,14.0327,13.8095,14.0057,712800.0],["2007-04-13",14.0192,14.3101,14.0192,14.3101,1057900.0],["2007-04-16",14.3846,14.5199,14.3169,14.4522,662600.0],["2007-04-17",14.5199,14.5673,14.4319,14.5199,672300.0],["2007-04-18",14.5199,14.5605,14.3372,14.5064,472200.0],["2007-04-19",14.4387,14.7702,14.4116,14.6687,822500.0],["2007-04-20",14.9056,14.9056,14.5199,14.5334,1197000.0],["2007-04-23",14.4861,14.574,14.4252,14.5469,452800.0],["2007-04-24",14.5537,14.5672,14.1342,14.1883,748200.0],["2007-04-25",14.2425,14.3169,14.1748,14.3101,901200.0],["2007-04-26",14.344,14.3778,13.9651,14.0869,511800.0],["2007-04-27",14.0936,14.0936,13.823,13.9042,758600.0],["2007-04-30",13.9312,14.0124,13.7147,13.7215,981400.0],["2007-05-01",13.1599,13.7215,13.1193,13.6944,729200.0],["2007-05-02",13.7012,14.0395,13.6944,13.8771,1123700.0],["2007-05-03",13.9854,14.0192,13.8501,13.9312,912700.0],["2007-05-04",13.9515,13.9921,13.85,13.9651,474300.0],["2007-05-07",13.9651,14.2019,13.9651,14.1613,584300.0],["2007-05-08",14.2086,14.2763,13.9515,14.1342,633700.0],["2007-05-09",14.0595,14.1478,13.8763,14.012,745000.0],["2007-05-10",14.0188,14.2225,13.9306,14.1207,508100.0],["2007-05-11",14.2361,14.2361,13.8966,14.0731,477900.0],["2007-05-14",14.1817,14.2428,14.0867,14.141,540800.0],["2007-05-15",14.141,14.175,14.046,14.0595,517300.0],["2007-05-16",14.0799,14.0799,13.8559,13.9306,557600.0],["2007-05-17",13.9373,13.9373,13.8152,13.8491,358200.0],["2007-05-18",13.8287,13.8695,13.7269,13.8287,354600.0],["2007-05-21",13.7948,14.046,13.7473,13.9713,709200.0],["2007-05-22",14.528,15.0168,14.528,14.9624,1421600.0],["2007-05-23",14.976,15.1118,14.9081,14.9624,862200.0],["2007-05-24",14.9625,15.0303,14.5551,14.6162,576400.0],["2007-05-25",14.5959,14.6909,14.5891,14.6434,343100.0],["2007-05-29",14.7384,14.7384,14.399,14.5755,457800.0],["2007-05-30",14.4805,15.0371,14.4261,14.9828,817200.0],["2007-05-31",15.01,15.2272,14.9692,15.0914,713900.0],["2007-06-01",15.1797,15.2815,15.0914,15.2679,635400.0],["2007-06-04",15.2001,15.2001,15.0032,15.0846,673100.0],["2007-06-05",15.01,15.01,14.7792,14.9081,588000.0],["2007-06-06",14.9353,14.9353,14.6094,14.657,450200.0],["2007-06-07",14.7724,14.7724,14.2632,14.3786,585100.0],["2007-06-08",14.3786,14.5687,14.2564,14.5348,418100.0],["2007-06-11",14.5348,14.5348,14.3515,14.3854,365100.0],["2007-06-12",14.2972,14.3311,14.0595,14.0867,769300.0],["2007-06-13",14.0867,14.3175,14.0392,14.1614,778700.0],["2007-06-14",14.1817,14.3447,14.1206,14.2972,432200.0],["2007-06-15",14.4329,14.5687,14.3447,14.3854,370600.0],["2007-06-18",14.3583,14.5008,14.3447,14.4058,317400.0],["2007-06-19",14.3922,14.4126,14.2564,14.2836,438300.0],["2007-06-20",14.3583,14.5483,14.3447,14.3583,390800.0],["2007-06-21",14.7724,15.0914,14.7656,14.881,1473800.0],["2007-06-22",15.0847,15.0847,14.6434,14.6705,496800.0],["2007-06-25",14.7316,14.7859,14.494,14.5483,497000.0],["2007-06-26",14.528,14.5415,14.2564,14.2972,704900.0],["2007-06-27",14.2564,14.5212,14.2564,14.494,716400.0],["2007-06-28",14.5144,14.7045,14.5144,14.5891,349100.0],["2007-06-29",14.6162,14.7656,14.3311,14.4533,488500.0],["2007-07-02",14.528,14.6094,14.4601,14.6094,204200.0],["2007-07-03",14.5483,14.657,14.494,14.5619,279700.0],["2007-07-05",14.5619,14.7792,14.4737,14.7588,501700.0],["2007-07-06",14.6773,14.7248,14.5551,14.6094,360200.0],["2007-07-09",14.6502,14.7452,14.5891,14.7181,313100.0],["2007-07-10",14.7181,14.7181,14.3447,14.3922,580600.0],["2007-07-11",14.4397,14.5619,14.2564,14.494,708500.0],["2007-07-12",14.6162,14.881,14.4261,14.623,440900.0],["2007-07-13",14.6638,14.7316,14.27,14.6434,473800.0],["2007-07-16",14.623,14.9217,14.6162,14.623,630200.0],["2007-07-17",14.6026,14.6434,14.2564,14.3854,600400.0],["2007-07-18",14.399,14.623,14.3175,14.5348,585700.0],["2007-07-19",14.4737,14.5415,14.2904,14.4872,594800.0],["2007-07-20",14.4601,14.4737,14.2225,14.2225,446000.0],["2007-07-23",14.1953,14.4058,14.0392,14.0663,318800.0],["2007-07-24",13.9306,14.3922,13.8355,13.8763,822700.0],["2007-07-25",14.0188,14.0867,13.5979,13.6454,382900.0],["2007-07-26",13.5775,13.6251,13.0684,13.1702,597600.0],["2007-07-27",13.2245,13.3399,12.7697,12.7765,836800.0],["2007-07-30",13.2924,13.435,12.8987,13.3671,1246400.0],["2007-07-31",13.5708,13.6997,13.1838,13.2245,626800.0],["2007-08-01",13.2788,13.6047,13.1838,13.435,663400.0],["2007-08-02",13.53,13.6658,13.3943,13.6454,695300.0],["2007-08-03",13.5436,13.6726,13.1295,13.1431,961600.0],["2007-08-06",13.1702,13.4146,13.0276,13.2924,857300.0],["2007-08-07",13.2245,13.7133,13.1906,13.5843,1209900.0],["2007-08-08",13.6388,14.7765,13.6252,14.4427,1325100.0],["2007-08-09",14.4018,15.6145,14.2928,14.8174,2659100.0],["2007-08-10",14.8174,14.8583,14.3065,14.47,1584300.0],["2007-08-13",14.3882,15.4442,13.8296,15.0695,1354500.0],["2007-08-14",15.0695,15.2125,14.6607,14.7629,902300.0],["2007-08-15",14.5858,14.9332,14.2383,14.252,863700.0],["2007-08-16",14.2792,14.4768,13.6797,13.9386,1235500.0],["2007-08-17",14.4291,14.5585,13.707,13.8841,818100.0],["2007-08-20",14.0476,14.5313,13.9999,14.4223,673800.0],["2007-08-21",14.4768,14.688,14.2043,14.3746,685100.0],["2007-08-22",14.7152,14.7765,14.0817,14.1634,700700.0],["2007-08-23",14.1702,14.4768,13.9863,14.068,534300.0],["2007-08-24",13.9386,14.0748,13.8092,13.9658,479700.0],["2007-08-27",14.0135,14.2315,13.9999,14.143,359200.0],["2007-08-28",14.034,14.143,13.6593,13.6593,846700.0],["2007-08-29",13.6388,13.707,13.3731,13.4208,739800.0],["2007-08-30",13.3868,13.5639,13.3186,13.3936,363700.0],["2007-08-31",13.4004,13.6184,13.3868,13.4276,290500.0],["2007-09-04",13.5298,14.1838,13.5094,14.1225,909500.0],["2007-09-05",14.7288,14.7357,13.8636,13.9454,912400.0],["2007-09-06",13.9386,13.9386,13.7274,13.7751,607600.0],["2007-09-07",14.3814,15.5736,13.523,13.598,621700.0],["2007-09-10",14.2043,14.2043,13.2846,13.3936,529500.0],["2007-09-11",13.4958,13.632,13.3255,13.632,455100.0],["2007-09-12",13.6729,13.6865,13.414,13.6116,368100.0],["2007-09-13",13.7478,14.1293,13.489,14.1225,878500.0],["2007-09-14",14.0885,14.1225,13.5298,13.6933,443300.0],["2007-09-17",13.632,14.0067,13.4958,13.8909,291000.0],["2007-09-18",14.0476,14.5245,13.489,14.3337,773200.0],["2007-09-19",14.5653,14.7425,14.1021,14.143,733300.0],["2007-09-20",14.1907,14.4563,14.0476,14.3882,486200.0],["2007-09-21",14.5177,14.5517,14.068,14.0817,399200.0],["2007-09-24",14.0817,14.2656,13.816,13.8568,350100.0],["2007-09-25",13.7001,13.741,13.305,13.3459,1062800.0],["2007-09-26",13.5366,13.5503,13.0393,13.0461,1067700.0],["2007-09-27",13.1892,13.8636,13.0529,13.8296,1358800.0],["2007-09-28",13.9045,13.9454,13.7206,13.7887,453400.0],["2007-10-01",13.8637,14.0476,13.6933,13.7478,347000.0],["2007-10-02",13.7615,14.2452,13.7001,14.177,634000.0],["2007-10-03",14.068,14.3201,13.9727,14.2928,1152600.0],["2007-10-04",14.2792,14.3746,13.9658,14.1975,1340000.0],["2007-10-05",14.3065,14.6335,14.068,14.5517,511300.0],["2007-10-08",14.5722,14.5722,14.1907,14.3542,617700.0],["2007-10-09",14.4087,14.4359,13.9386,14.1021,802900.0],["2007-10-10",14.1157,14.1157,13.6797,13.7615,869500.0],["2007-10-11",13.8977,14.1566,13.7683,13.9522,469000.0],["2007-10-12",13.9522,14.068,13.8023,13.9181,574400.0],["2007-10-15",13.8432,14.1907,13.5435,14.1702,1014800.0],["2007-10-16",14.252,14.286,13.8909,14.0476,686400.0],["2007-10-17",14.1362,14.2383,13.7478,14.0612,529100.0],["2007-10-18",13.9658,13.9658,13.7001,13.8228,402200.0],["2007-10-19",13.7138,13.7955,13.5298,13.6116,530100.0],["2007-10-22",13.5843,14.0476,13.4549,13.8977,600100.0],["2007-10-23",14.0612,14.1225,13.7206,14.0544,508600.0],["2007-10-24",14.0135,14.1361,13.5366,13.8296,653500.0],["2007-10-25",14.0408,14.8787,14.0135,14.8787,1939900.0],["2007-10-26",14.9605,15.1172,14.504,14.7834,1316800.0],["2007-10-29",14.831,15.015,14.8106,14.94,434200.0],["2007-10-30",14.8855,15.0218,14.7765,14.8992,600900.0],["2007-10-31",15.0082,15.3761,14.8515,15.1785,469500.0],["2007-11-01",15.049,15.1649,14.722,14.797,661800.0],["2007-11-02",14.9945,15.1035,14.3065,14.4155,759200.0],["2007-11-05",14.361,14.6267,14.3065,14.4155,637600.0],["2007-11-06",14.4291,14.4291,14.177,14.3133,408600.0],["2007-11-07",14.2791,14.2859,13.9438,13.9986,508300.0],["2007-11-08",14.0943,14.5049,13.9917,14.4091,1022400.0],["2007-11-09",14.2175,14.2791,13.8959,14.0943,590600.0],["2007-11-12",14.0259,14.2243,13.8891,13.937,477300.0],["2007-11-13",14.0259,14.7785,14.0259,14.7101,1054400.0],["2007-11-14",14.8948,14.8948,14.3885,14.4022,385000.0],["2007-11-15",14.368,14.4227,14.1285,14.2517,338900.0],["2007-11-16",14.2859,14.3543,13.9164,14.1628,411300.0],["2007-11-19",14.108,14.108,13.5949,13.6428,744000.0],["2007-11-20",13.588,13.848,13.2938,13.5333,618400.0],["2007-11-21",13.5059,13.5059,13.0407,13.2596,733800.0],["2007-11-23",13.3691,13.7317,13.3691,13.7044,99500.0],["2007-11-26",13.7796,13.8138,13.2596,13.2801,203400.0],["2007-11-27",13.4375,13.4717,13.1638,13.2323,530100.0],["2007-11-28",13.2323,13.8275,13.2323,13.8207,347400.0],["2007-11-29",13.7933,13.7933,13.4307,13.4923,598700.0],["2007-11-30",13.6291,13.7043,13.5196,13.6838,1293700.0],["2007-12-03",13.5812,13.7386,13.2733,13.4786,724500.0],["2007-12-04",13.3828,13.4991,13.2733,13.3212,636500.0],["2007-12-05",13.4991,13.9165,13.4991,13.848,441500.0],["2007-12-06",13.8138,14.1354,13.7386,14.0807,293000.0],["2007-12-07",14.0943,14.2859,14.0054,14.1628,297600.0],["2007-12-10",14.2449,14.4159,14.0807,14.2791,168900.0],["2007-12-11",14.2928,14.4228,13.8959,13.9575,394200.0],["2007-12-12",14.1149,14.2996,13.5196,13.6017,239500.0],["2007-12-13",13.458,13.458,13.2596,13.3417,328900.0],["2007-12-14",13.2665,13.2665,12.7123,12.7123,403000.0],["2007-12-17",12.8012,13.0202,12.6096,12.6986,739500.0],["2007-12-18",12.8628,12.9723,12.6575,12.9723,489300.0],["2007-12-19",12.9312,12.9312,12.466,12.5481,531000.0],["2007-12-20",12.6644,12.6644,12.2128,12.2607,563400.0],["2007-12-21",12.2949,12.5754,12.2949,12.4044,341400.0],["2007-12-24",12.507,12.5549,12.3428,12.5139,140000.0],["2007-12-26",12.4523,12.5207,12.2333,12.3223,279300.0],["2007-12-27",12.3497,12.3497,12.0897,12.1307,320800.0],["2007-12-28",12.1307,12.1991,11.9391,12.1102,316800.0],["2007-12-31",12.1102,12.1102,11.857,11.946,311000.0],["2008-01-02",11.9733,12.0555,11.6997,11.8981,534700.0],["2008-01-03",12.0349,12.0349,11.166,11.2002,554800.0],["2008-01-04",11.0155,11.0497,10.776,10.776,668500.0],["2008-01-07",10.9471,11.0292,10.8171,10.9129,1115800.0],["2008-01-08",10.9471,10.9881,10.7076,10.8855,1685000.0],["2008-01-09",10.8718,10.8718,10.4681,10.7623,1223500.0],["2008-01-10",10.7076,10.8992,10.5092,10.7555,541800.0],["2008-01-11",10.6939,10.7418,10.3039,10.4065,1043800.0],["2008-01-14",10.4202,10.4339,10.2287,10.256,1214000.0],["2008-01-15",10.2218,10.256,9.6882,9.7497,1454900.0],["2008-01-16",9.6334,10.1192,9.6334,9.955,522800.0],["2008-01-17",10.0302,10.0302,9.7771,9.9345,598700.0],["2008-01-18",10.1534,10.1739,9.5787,9.6745,625700.0],["2008-01-22",9.3871,10.4544,9.2845,10.3655,574300.0],["2008-01-23",10.0439,11.4602,10.0439,11.3439,870900.0],["2008-01-24",11.4807,11.5834,11.1044,11.296,886400.0],["2008-01-25",11.4739,11.6997,11.1934,11.3302,614700.0],["2008-01-28",11.4192,11.556,11.1318,11.5218,579000.0],["2008-01-29",11.8091,11.9049,11.5902,11.7613,496600.0],["2008-01-30",11.9255,11.9255,11.6244,11.6723,692700.0],["2008-01-31",11.3507,12.5412,11.3507,12.4454,842600.0],["2008-02-01",12.3086,12.7739,12.3086,12.6849,734800.0],["2008-02-04",12.8012,12.8012,11.7612,11.9939,914700.0],["2008-02-05",12.0076,12.2402,11.7681,11.8502,810300.0],["2008-02-06",11.987,11.987,11.5423,11.597,1014100.0],["2008-02-07",11.597,12.1404,11.5351,12.0304,703900.0],["2008-02-08",11.9616,12.2643,11.7621,12.0441,587800.0],["2008-02-11",12.0373,12.45,11.8309,12.4431,460200.0],["2008-02-12",12.4568,12.5256,12.2161,12.3605,535700.0],["2008-02-13",12.505,12.9315,12.3468,12.9039,798400.0],["2008-02-14",12.9039,12.9039,12.106,12.3812,1985800.0],["2008-02-15",12.3055,12.4568,12.106,12.3743,771400.0],["2008-02-19",13.5092,13.5092,12.2986,12.7251,1092400.0],["2008-02-20",12.7664,13.2547,12.6494,13.2066,1016100.0],["2008-02-21",13.296,13.296,12.6838,13.1722,2450400.0],["2008-02-22",13.1722,13.2685,12.6907,12.9177,925700.0],["2008-02-25",12.8833,13.413,12.6907,13.3304,703300.0],["2008-02-26",13.3717,13.75,13.186,13.5505,715000.0],["2008-02-27",13.4129,13.4542,12.959,13.1928,596500.0],["2008-02-28",13.0965,13.1928,12.7733,12.9452,670700.0],["2008-02-29",12.9246,12.9246,12.3262,12.4087,720500.0],["2008-03-03",12.5256,12.6426,12.2161,12.4637,735600.0],["2008-03-04",12.2643,12.4637,12.1473,12.3193,570000.0],["2008-03-05",12.2918,12.6082,12.2367,12.5325,981800.0],["2008-03-06",12.3812,12.5325,12.2436,12.4018,692300.0],["2008-03-07",12.3055,12.6357,12.3055,12.4225,684100.0],["2008-03-10",12.4981,12.6426,12.0441,12.1748,1108500.0],["2008-03-11",12.1748,12.7114,12.1748,12.6701,785000.0],["2008-03-12",12.6494,13.0209,12.4156,12.6013,479000.0],["2008-03-13",12.5875,12.959,12.3124,12.9315,689200.0],["2008-03-14",12.9315,13.0002,12.4706,12.6357,457200.0],["2008-03-17",12.2986,12.6288,12.2023,12.4156,933300.0],["2008-03-18",12.5119,12.8695,12.505,12.787,699500.0],["2008-03-19",12.732,13.1103,12.7045,12.8283,883100.0],["2008-03-20",12.8214,13.4473,12.677,13.3648,675000.0],["2008-03-24",13.3717,14.0251,13.3717,13.9288,578100.0],["2008-03-25",13.9907,13.9907,13.4817,13.523,349200.0],["2008-03-26",13.4061,13.9357,13.1516,13.9357,949200.0],["2008-03-27",14.1214,14.1421,13.2685,13.523,860100.0],["2008-03-28",13.6193,13.6193,13.1034,13.1516,582800.0],["2008-03-31",13.1516,13.523,13.1034,13.3854,816200.0],["2008-04-01",13.3029,13.6193,12.9383,13.5849,1393300.0],["2008-04-02",13.7156,13.9701,13.4886,13.9632,779800.0],["2008-04-03",13.8738,14.4103,13.6881,14.259,762800.0],["2008-04-04",14.3484,14.5204,14.0664,14.2384,574700.0],["2008-04-07",14.2727,14.3415,13.9839,14.0802,825800.0],["2008-04-08",13.9632,14.1352,13.8188,13.8463,558100.0],["2008-04-09",13.9082,14.032,13.351,13.4061,822900.0],["2008-04-10",13.4955,13.8532,13.3098,13.7569,575600.0],["2008-04-11",13.578,13.7569,13.1791,13.2479,784600.0],["2008-04-14",13.351,13.351,12.9177,12.9521,606900.0],["2008-04-15",12.9452,13.1653,12.9452,13.1653,536300.0],["2008-04-16",13.2616,14.1352,13.069,14.1214,1125300.0],["2008-04-17",13.8738,14.1902,13.8738,14.0114,604900.0],["2008-04-18",14.259,14.3897,14.1421,14.2727,264100.0],["2008-04-21",14.1283,14.2315,13.9563,14.087,272900.0],["2008-04-22",14.0664,14.1008,13.7018,13.9013,557000.0],["2008-04-23",13.7844,13.922,13.5918,13.7844,588100.0],["2008-04-24",13.7706,14.5204,13.7431,14.259,678700.0],["2008-04-25",14.4103,14.6511,14.0458,14.5823,324000.0],["2008-04-28",14.5616,14.995,14.4516,14.6373,637100.0],["2008-04-29",14.8299,15.4834,14.6992,15.0913,1515600.0],["2008-04-30",15.1326,15.1463,14.3622,14.3966,806700.0],["2008-05-01",14.2659,14.6373,14.2659,14.5479,1275200.0],["2008-05-02",14.6923,14.7886,14.4378,14.7405,1265200.0],["2008-05-05",14.8368,14.8368,14.314,14.3759,842100.0],["2008-05-06",14.1971,14.4791,14.1421,14.3828,552300.0],["2008-05-07",14.4378,14.4654,14.0526,14.087,473200.0],["2008-05-08",14.1976,14.1976,13.866,13.9005,805800.0],["2008-05-09",13.859,13.9765,13.7485,13.8729,346300.0],["2008-05-12",13.9765,14.1976,13.8245,14.1907,540100.0],["2008-05-13",14.1561,14.1561,13.8729,14.1216,251300.0],["2008-05-14",14.2252,14.4394,14.1976,14.3703,401200.0],["2008-05-15",14.2528,14.6812,14.2528,14.6743,401600.0],["2008-05-16",14.7779,14.7779,14.2459,14.5361,391700.0],["2008-05-19",14.4394,14.8746,14.1285,14.6466,922000.0],["2008-05-20",14.4739,14.5361,14.3496,14.5154,943600.0],["2008-05-21",14.4117,14.6052,14.0318,14.1147,1228400.0],["2008-05-22",14.0594,14.1907,13.935,14.1285,745300.0],["2008-05-23",14.163,14.2598,13.8452,14.2183,747700.0],["2008-05-27",14.2183,14.5292,14.1009,14.4256,640200.0],["2008-05-28",14.4463,14.6121,14.2805,14.5707,744200.0],["2008-05-29",14.5154,14.5914,14.2667,14.4394,463100.0],["2008-05-30",14.3841,14.4877,14.1838,14.4325,517300.0],["2008-06-02",14.4877,14.4877,13.7416,13.7485,848000.0],["2008-06-03",13.7761,13.7761,13.4722,13.6034,792400.0],["2008-06-04",13.6311,13.6311,13.2373,13.4031,1007000.0],["2008-06-05",13.5482,13.6241,13.2994,13.5136,1017500.0],["2008-06-06",13.2856,13.4721,12.6707,12.7329,1102500.0],["2008-06-09",12.8435,12.9056,12.422,12.4427,1323400.0],["2008-06-10",12.2977,12.4566,12.0006,12.2977,1702300.0],["2008-06-11",12.3046,12.3046,11.814,11.8693,2254600.0],["2008-06-12",11.8555,12.27,11.8555,12.0973,1556300.0],["2008-06-13",12.0973,12.2286,11.8279,11.9453,1354000.0],["2008-06-16",11.8624,12.1388,11.7173,12.0489,891100.0],["2008-06-17",12.0973,12.0973,11.5308,11.5308,1301000.0],["2008-06-18",11.3512,11.3719,10.605,10.9021,3066300.0],["2008-06-19",10.757,11.2406,10.757,11.1439,1765500.0],["2008-06-20",11.0057,11.1024,10.9021,11.0195,2110100.0],["2008-06-23",10.9988,11.1577,10.681,10.7432,1960400.0],["2008-06-24",10.7225,10.7639,10.3632,10.4461,1555300.0],["2008-06-25",10.4185,11.2337,10.4047,10.8952,1128300.0],["2008-06-26",10.8468,10.8606,10.5014,10.5014,735200.0],["2008-06-27",10.453,10.5981,10.3148,10.3632,1790700.0],["2008-06-30",10.3494,10.3563,10.1352,10.1836,1331200.0],["2008-07-01",10.0868,10.3632,9.8174,10.1905,1472200.0],["2008-07-02",10.1214,10.3977,9.7898,9.7967,1706600.0],["2008-07-03",9.9625,9.9832,9.769,9.8036,746700.0],["2008-07-07",9.921,9.9694,9.3891,9.5618,1107400.0],["2008-07-08",9.5618,9.7759,9.2785,9.7483,1686200.0],["2008-07-09",9.8727,10.0039,9.6861,9.7069,1617600.0],["2008-07-10",9.7483,9.8036,9.2647,9.3683,1788100.0],["2008-07-11",9.1749,9.2785,8.8571,9.0367,1282500.0],["2008-07-14",9.2578,9.2923,8.7051,8.7051,1662900.0],["2008-07-15",8.6291,8.6291,7.8898,8.1593,2713400.0],["2008-07-16",8.2353,8.7258,8.1109,8.636,1249700.0],["2008-07-17",8.7534,9.1403,8.6636,9.0989,1596500.0],["2008-07-18",16.2909,16.2909,8.6015,8.8916,997000.0],["2008-07-21",9.0022,9.1334,8.6153,8.6705,1028500.0],["2008-07-22",8.6705,9.3062,8.6567,9.2578,1156400.0],["2008-07-23",9.2578,9.8658,9.2302,9.4236,1244100.0],["2008-07-24",9.5065,10.2803,9.3407,9.6654,2272000.0],["2008-07-25",9.5687,9.9141,9.3614,9.4512,1072400.0],["2008-07-28",9.4029,9.7207,9.0989,9.1265,941900.0],["2008-07-29",9.2578,9.8174,9.2509,9.541,1675800.0],["2008-07-30",9.9348,10.3356,8.8087,9.0782,3155500.0],["2008-07-31",8.9814,9.4305,8.864,9.1887,1492000.0],["2008-08-01",9.2578,9.4167,8.9676,9.3476,930700.0],["2008-08-04",9.4167,9.5756,9.2094,9.3062,1326700.0],["2008-08-05",9.2578,9.9418,9.2578,9.8519,976600.0],["2008-08-06",9.8105,9.8105,9.3269,9.6792,830500.0],["2008-08-07",9.7349,9.7349,9.4984,9.568,809400.0],["2008-08-08",9.6723,10.458,9.568,10.2494,1368200.0],["2008-08-11",10.1799,10.903,10.1173,10.6597,1400000.0],["2008-08-12",10.5484,10.604,10.2633,10.305,752100.0],["2008-08-13",10.2633,10.2842,9.7348,9.9782,831100.0],["2008-08-14",9.8252,10.4928,9.8252,10.2911,567100.0],["2008-08-15",10.3815,10.6875,10.3468,10.465,609700.0],["2008-08-18",10.4372,10.6458,10.1382,10.1868,682000.0],["2008-08-19",10.0478,10.1451,9.6723,9.7418,802500.0],["2008-08-20",9.7349,9.9087,9.5819,9.6375,1066400.0],["2008-08-21",9.4706,9.5749,9.3872,9.4845,514600.0],["2008-08-22",9.714,9.714,9.408,9.568,821600.0],["2008-08-25",9.6166,9.6375,9.1994,9.2272,639500.0],["2008-08-26",9.2829,9.3663,9.0534,9.2133,739900.0],["2008-08-27",9.1021,9.3524,9.0882,9.1994,556000.0],["2008-08-28",9.2481,9.269,9.0604,9.1299,1248300.0],["2008-08-29",9.1786,9.3107,9.109,9.2133,570100.0],["2008-09-02",9.4706,9.6375,9.1994,9.3872,646000.0],["2008-09-03",9.3663,9.4498,9.2412,9.3037,760900.0],["2008-09-04",9.2412,9.2412,8.8657,8.9074,574300.0],["2008-09-05",8.8448,8.9143,8.5875,8.8379,937900.0],["2008-09-08",9.0465,9.4845,8.8309,9.1021,1401300.0],["2008-09-09",9.0882,9.2898,8.9839,9.0951,1048500.0],["2008-09-10",9.1438,9.1716,8.8379,9.0673,833400.0],["2008-09-11",8.9839,9.2064,8.9143,9.0534,964300.0],["2008-09-12",8.9213,9.0882,8.8587,8.963,800800.0],["2008-09-15",8.5249,9.0395,8.4624,8.671,750300.0],["2008-09-16",8.5319,8.5319,8.2051,8.4346,1072200.0],["2008-09-17",8.1564,8.1564,7.3081,7.6558,1891500.0],["2008-09-18",7.628,7.9548,7.6071,7.8296,1235800.0],["2008-09-19",8.3233,8.8031,7.913,8.1842,1089300.0],["2008-09-22",8.2329,8.3859,8.1425,8.1912,881700.0],["2008-09-23",8.1703,8.4415,8.1634,8.1773,636800.0],["2008-09-24",8.1912,8.3163,8.1634,8.1703,842300.0],["2008-09-25",8.2399,8.3372,8.1634,8.1842,745300.0],["2008-09-26",8.3511,8.5736,8.2329,8.4067,1029300.0],["2008-09-29",8.4276,8.6571,7.913,8.1077,1602200.0],["2008-09-30",8.1216,8.1634,7.8991,7.9756,1039400.0],["2008-10-01",7.9756,8.0243,7.628,7.6697,1417200.0],["2008-10-02",7.6349,7.6905,6.9048,6.9952,892300.0],["2008-10-03",7.1134,7.1412,6.7796,6.8353,1178500.0],["2008-10-06",6.8283,7.016,6.4667,6.9326,1391800.0],["2008-10-07",6.9882,7.0578,6.4945,6.578,876900.0],["2008-10-08",6.2929,6.6823,5.9939,5.9939,1351100.0],["2008-10-09",6.2442,6.2442,4.7979,5.3403,1532200.0],["2008-10-10",4.937,5.4793,4.3598,5.3055,2048700.0],["2008-10-13",5.5141,5.7366,5.4585,5.7297,1066100.0],["2008-10-14",6.0147,6.0634,5.3055,5.4515,823800.0],["2008-10-15",5.5975,5.5975,4.9161,4.9161,1086200.0],["2008-10-16",5.0065,5.0482,4.6032,4.9091,1375100.0],["2008-10-17",4.8813,4.8813,4.5337,4.5962,1407800.0],["2008-10-20",4.777,4.8952,4.5962,4.7562,1770200.0],["2008-10-21",4.7562,4.9439,4.6797,4.9022,941100.0],["2008-10-22",4.8535,4.8605,4.2972,4.3181,767400.0],["2008-10-23",4.339,4.5476,4.0539,4.2138,1695800.0],["2008-10-24",3.9843,4.033,3.7062,3.887,1061800.0],["2008-10-27",3.9426,3.9426,3.5532,3.5602,363900.0],["2008-10-28",3.6297,4.0678,3.5045,4.0261,686600.0],["2008-10-29",4.0678,4.5962,3.9078,4.4085,1174300.0],["2008-10-30",4.4502,5.4793,4.4502,5.3611,1924700.0],["2008-10-31",5.3889,6.1469,5.2499,5.6949,1853200.0],["2008-11-03",5.5558,6.1399,5.5558,6.0704,1178800.0],["2008-11-04",6.2442,6.2442,5.8687,6.1121,973800.0],["2008-11-05",6.1608,6.1608,5.5558,5.5628,1416400.0],["2008-11-06",5.5557,5.6823,4.972,5.1057,824200.0],["2008-11-07",5.0775,5.3026,4.8876,5.0213,1223200.0],["2008-11-10",5.1268,5.19,4.7048,4.7259,645700.0],["2008-11-11",4.7048,4.7611,4.4094,4.536,549100.0],["2008-11-12",4.8947,5.0986,4.6415,4.7118,1236400.0],["2008-11-13",4.74,5.4573,4.5782,5.394,1374000.0],["2008-11-14",5.2885,5.4713,4.8454,5.2111,1875200.0],["2008-11-17",5.2111,5.2955,4.7751,4.7962,1413600.0],["2008-11-18",4.8314,4.8806,4.6415,4.6978,1225900.0],["2008-11-19",4.6978,4.8033,4.536,4.543,1139300.0],["2008-11-20",4.5782,4.6415,4.0437,4.0437,2240400.0],["2008-11-21",4.1985,4.2406,3.6569,3.7765,2217800.0],["2008-11-24",3.9242,4.0648,3.7835,3.8328,1509800.0],["2008-11-25",3.9804,4.6767,3.9804,4.6204,1435600.0],["2008-11-26",4.5782,5.6612,4.3954,5.5909,1145000.0],["2008-11-28",5.394,5.7386,5.1479,5.3307,565500.0],["2008-12-01",5.0986,5.3729,4.6415,4.6626,1152300.0],["2008-12-02",4.7611,4.8173,4.4798,4.5782,1018000.0],["2008-12-03",4.543,4.8665,4.4094,4.7751,737100.0],["2008-12-04",4.7189,4.9228,4.5641,4.7751,655200.0],["2008-12-05",4.5993,4.8384,4.1492,4.8173,1080600.0],["2008-12-08",5.0846,5.6261,4.8525,5.4854,968900.0],["2008-12-09",5.3377,5.6612,4.8876,5.0635,1080300.0],["2008-12-10",5.2533,5.4995,5.1619,5.3588,547600.0],["2008-12-11",5.2815,5.3377,4.9509,4.9509,698800.0],["2008-12-12",4.8595,4.9017,4.6204,4.8384,386000.0],["2008-12-15",4.8876,4.9298,4.5782,4.6907,536900.0],["2008-12-16",4.8033,5.1338,4.6415,5.0846,644000.0],["2008-12-17",5.0635,5.605,5.0635,5.2744,950000.0],["2008-12-18",5.3659,5.4151,5.0142,5.1197,727200.0],["2008-12-19",5.176,5.3518,5.0635,5.2604,850700.0],["2008-12-22",5.1549,5.3237,4.9228,5.0564,817500.0],["2008-12-23",5.1268,5.1549,4.8173,4.8595,426600.0],["2008-12-24",4.9158,4.958,4.7259,4.754,247400.0],["2008-12-26",4.7892,4.9509,4.7751,4.9158,245800.0],["2008-12-29",4.8876,5.0424,4.754,4.7892,376700.0],["2008-12-30",4.8173,4.958,4.8173,4.958,389100.0],["2008-12-31",5.0283,5.4432,4.9439,5.401,520500.0],["2009-01-02",5.5135,6.041,5.4221,5.9918,683500.0],["2009-01-05",5.9918,6.3012,5.7667,6.1746,629100.0],["2009-01-06",6.3575,6.6388,6.2871,6.4629,882700.0],["2009-01-07",6.3293,7.0326,6.0902,6.4418,1024500.0],["2009-01-08",6.6106,6.6106,6.2098,6.4559,681200.0],["2009-01-09",6.5403,6.5403,6.1254,6.2871,631500.0],["2009-01-12",6.1957,6.3293,5.619,5.6823,971400.0],["2009-01-13",5.5628,5.8863,5.5417,5.7738,645200.0],["2009-01-14",5.7808,5.7808,5.0635,5.2111,1022700.0],["2009-01-15",5.2041,5.3307,4.9228,5.1689,583300.0],["2009-01-16",5.3237,5.4151,5.0353,5.2252,676500.0],["2009-01-20",5.2885,5.2885,4.7962,4.8173,404500.0],["2009-01-21",4.972,5.3096,4.8033,5.2674,562300.0],["2009-01-22",5.2604,5.4643,5.0353,5.3026,518700.0],["2009-01-23",5.176,5.2252,5.0213,5.1619,781400.0],["2009-01-26",5.2604,5.5979,5.2111,5.4292,701100.0],["2009-01-27",5.3166,5.6401,5.3096,5.3237,248500.0],["2009-01-28",5.4573,5.7808,5.4573,5.7175,369100.0],["2009-01-29",5.5417,5.6823,5.3237,5.3588,331900.0],["2009-01-30",5.4151,5.4503,5.1408,5.2182,544400.0],["2009-02-02",5.0494,5.3307,4.9439,5.1127,569800.0],["2009-02-03",5.0213,5.1127,4.7751,4.9158,761100.0],["2009-02-04",4.8736,5.0494,4.8736,4.9509,827500.0],["2009-02-05",5.0142,5.3799,4.9087,5.3518,458100.0],["2009-02-06",5.4221,6.2379,5.3729,5.9566,969000.0],["2009-02-09",5.8863,6.0551,5.8792,6.041,845700.0],["2009-02-10",5.9074,6.1605,5.8511,5.9918,1329400.0],["2009-02-11",6.0621,6.1535,5.5698,5.6472,954100.0],["2009-02-12",5.5909,5.612,5.0846,5.2604,1056300.0],["2009-02-13",5.3096,5.3377,4.965,5.1057,976000.0],["2009-02-17",4.747,4.8665,4.1492,4.1985,1997900.0],["2009-02-18",4.3039,4.318,3.8046,3.8257,1371900.0],["2009-02-19",3.9312,4.0648,3.5585,3.5585,1436500.0],["2009-02-20",3.6851,3.7484,3.46,3.6007,1591600.0],["2009-02-23",3.6921,3.9171,3.671,3.7273,1168100.0],["2009-02-24",3.8468,4.3532,3.8468,4.2266,1477900.0],["2009-02-25",4.1633,4.6274,4.0578,4.3532,2716100.0],["2009-02-26",4.3532,4.4516,4.0297,4.0719,1110200.0],["2009-02-27",4.0297,4.2406,3.9171,3.9804,1018300.0],["2009-03-02",3.9242,3.9804,3.7343,3.7976,1117100.0],["2009-03-03",3.8117,3.9312,3.5726,3.7062,1021300.0],["2009-03-04",3.7343,4.0156,3.7273,3.9242,688700.0],["2009-03-05",3.7695,3.9031,3.6429,3.6921,926800.0],["2009-03-06",3.7413,3.9242,3.3967,3.5374,927800.0],["2009-03-09",3.446,3.6218,3.3897,3.4038,699300.0],["2009-03-10",3.5726,4.2688,3.4882,4.0437,871400.0],["2009-03-11",3.9945,4.3672,3.9945,4.1211,636500.0],["2009-03-12",4.0859,4.8525,4.0156,4.7681,849500.0],["2009-03-13",4.754,4.9369,4.6485,4.8736,783900.0],["2009-03-16",4.958,5.4995,4.958,5.1479,912200.0],["2009-03-17",5.1268,5.2463,5.0002,5.2463,593300.0],["2009-03-18",5.1338,6.2731,5.0916,6.2309,1522800.0],["2009-03-19",6.266,6.3996,6.0269,6.0902,1207200.0],["2009-03-20",6.1816,6.4629,6.041,6.1465,1261500.0],["2009-03-23",6.3082,6.9834,6.2871,6.9412,941000.0],["2009-03-24",6.8708,7.1662,6.6106,6.688,1007900.0],["2009-03-25",6.681,7.2506,6.681,7.0045,1005400.0],["2009-03-26",7.124,7.2717,6.9834,7.1943,810500.0],["2009-03-27",7.1943,7.1943,6.8497,6.8919,877500.0],["2009-03-30",6.6177,6.6177,6.2731,6.4348,917400.0],["2009-03-31",6.7302,6.7442,6.4489,6.5614,609500.0],["2009-04-01",6.3856,6.5755,6.2449,6.47,669600.0],["2009-04-02",6.7794,7.8624,6.7794,7.3631,1594000.0],["2009-04-03",7.3631,8.0523,7.3209,7.975,869200.0],["2009-04-06",7.8413,7.8765,7.3842,7.6655,806800.0],["2009-04-07",7.4053,7.4475,6.6739,6.7161,1094300.0],["2009-04-08",6.7864,7.2506,6.7864,6.9412,602600.0],["2009-04-09",7.1521,7.9187,7.1521,7.8484,722000.0],["2009-04-13",7.4405,7.7991,7.0677,7.4475,797600.0],["2009-04-14",7.3561,7.7429,7.1381,7.4897,1199800.0],["2009-04-15",7.4123,7.6444,7.1732,7.6444,616800.0],["2009-04-16",7.771,8.5024,7.7147,8.3899,693300.0],["2009-04-17",8.3899,8.7415,8.1297,8.6571,459000.0],["2009-04-20",8.2492,8.3969,7.7499,7.8484,614100.0],["2009-04-21",7.4967,7.9257,7.1451,7.771,936800.0],["2009-04-22",7.7851,8.9314,7.6866,8.3899,1383600.0],["2009-04-23",8.4602,9.1002,8.4039,8.5165,1752800.0],["2009-04-24",8.6501,8.9384,8.4672,8.5587,1382900.0],["2009-04-27",8.4532,8.6079,8.0664,8.2914,833000.0],["2009-04-28",8.1508,8.8962,8.1437,8.7907,885200.0],["2009-04-29",8.8751,9.5854,8.7978,9.3111,1149300.0],["2009-04-30",9.494,9.8245,9.283,9.3182,1852700.0],["2009-05-01",9.3674,9.5502,9.0509,9.4166,960600.0],["2009-05-04",9.5713,9.8456,9.3604,9.5362,1351300.0],["2009-05-05",9.705,9.8386,8.5376,9.4729,2315700.0],["2009-05-06",9.494,9.5995,8.8259,8.9947,1249400.0],["2009-05-07",9.1353,9.276,8.3688,8.4743,1176500.0],["2009-05-08",8.8892,9.487,8.7274,9.2549,931900.0],["2009-05-11",9.1353,9.3463,8.7978,9.0439,845900.0],["2009-05-12",8.8821,9.1635,8.3617,8.4743,682300.0],["2009-05-13",8.3336,8.3336,7.553,7.6304,1052300.0],["2009-05-14",7.7921,8.2492,7.4264,7.8624,1038000.0],["2009-05-15",7.9539,8.1508,7.5952,7.6725,1272100.0],["2009-05-18",7.8484,8.6008,7.8132,8.4813,923200.0],["2009-05-19",8.5797,8.8611,8.3688,8.5024,989700.0],["2009-05-20",8.5235,8.8118,8.4672,8.5657,969300.0],["2009-05-21",8.4532,8.5376,7.9117,8.1226,658200.0],["2009-05-22",8.2773,8.3125,7.7991,7.9187,493600.0],["2009-05-26",7.8343,8.3828,7.8062,8.3195,846900.0],["2009-05-27",8.193,8.3969,7.9328,7.9679,449100.0],["2009-05-28",8.2141,8.2844,7.7851,8.1859,657700.0],["2009-05-29",8.207,8.6149,7.8906,8.6079,989500.0],["2009-06-01",8.9876,10.2113,8.9384,10.1972,1387000.0],["2009-06-02",10.134,10.8091,9.9511,10.5418,2371500.0],["2009-06-03",10.4574,10.5981,10.0636,10.2676,911100.0],["2009-06-04",10.4434,10.4434,9.6768,10.2676,782400.0],["2009-06-05",10.5981,10.8864,10.1972,10.3027,1765100.0],["2009-06-08",10.4012,10.6403,9.9652,10.352,2420400.0],["2009-06-09",10.4223,11.6741,10.4223,11.5897,2326200.0],["2009-06-10",11.8429,12.0328,10.8302,11.4842,2166000.0],["2009-06-11",11.4279,11.5897,11.224,11.2803,1128600.0],["2009-06-12",11.3928,11.5123,11.1255,11.3858,816200.0],["2009-06-15",11.2662,11.2662,10.7528,10.8442,1108800.0],["2009-06-16",10.9708,11.2381,10.6825,10.8231,731800.0],["2009-06-17",10.6825,11.1326,10.4504,10.8583,556500.0],["2009-06-18",10.7528,10.8794,10.4856,10.8302,836400.0],["2009-06-19",11.0201,11.4631,11.0201,11.3647,844800.0],["2009-06-22",11.0271,11.5053,10.8372,10.999,904700.0],["2009-06-23",11.1326,11.1466,10.4364,10.5207,720400.0],["2009-06-24",10.6544,11.4068,10.6544,10.9146,1003600.0],["2009-06-25",10.9146,11.5827,10.788,11.5475,1075900.0],["2009-06-26",11.3998,11.8991,11.3154,11.8569,1356000.0],["2009-06-29",11.9413,12.2156,11.7092,12.0538,1909600.0],["2009-06-30",12.1171,13.2634,11.6671,11.7022,1079300.0],["2009-07-01",11.8921,12.4336,11.8921,11.9976,1239100.0],["2009-07-02",11.8569,11.9202,11.2873,11.2873,646700.0],["2009-07-06",11.2732,11.435,10.6403,11.1818,1486400.0],["2009-07-07",11.1537,11.1537,10.6262,10.7317,833400.0],["2009-07-08",10.802,10.8653,10.1199,10.4996,1153000.0],["2009-07-09",10.6051,10.7036,10.0777,10.3309,1249500.0],["2009-07-10",10.4785,10.7247,10.1621,10.5489,650600.0],["2009-07-13",10.4715,11.435,10.2887,11.3506,822900.0],["2009-07-14",11.2662,11.7655,11.217,11.7233,866900.0],["2009-07-15",11.9554,12.4055,11.653,12.3984,725200.0],["2009-07-16",12.3281,12.9189,12.2297,12.8485,810100.0],["2009-07-17",12.736,12.9962,12.4617,12.8134,611200.0],["2009-07-20",12.9329,13.0032,12.6657,12.9821,734000.0],["2009-07-21",12.9259,13.3478,12.8345,13.2775,711300.0],["2009-07-22",13.2494,13.5096,13.1509,13.2353,682200.0],["2009-07-23",13.2353,13.4182,12.8556,13.1861,1368800.0],["2009-07-24",13.2213,13.3267,12.6305,12.8345,1102600.0],["2009-07-27",12.947,13.172,12.6375,13.172,725300.0],["2009-07-28",13.0595,13.7206,12.9189,13.5096,1233700.0],["2009-07-29",13.6502,13.7698,12.6938,13.6784,1434100.0],["2009-07-30",12.9892,14.2902,12.9822,14.0652,1606900.0],["2009-07-31",14.1777,14.7684,13.9667,14.5434,1228400.0],["2009-08-03",14.5926,15.0497,14.3535,14.9091,952100.0],["2009-08-04",14.7684,14.9091,14.5434,14.6137,2065700.0],["2009-08-05",14.7684,14.8036,13.5237,13.6924,1619900.0],["2009-08-06",13.8964,13.8964,13.2283,13.3619,978200.0],["2009-08-07",13.7557,13.8753,13.3619,13.7065,1182100.0],["2009-08-10",13.6151,14.5715,13.3267,14.3394,2476900.0],["2009-08-11",14.255,14.3254,13.383,13.4252,1417100.0],["2009-08-12",13.5377,13.7557,13.1791,13.3056,1145400.0],["2009-08-13",13.3056,13.5448,13.1228,13.4463,1332100.0],["2009-08-14",13.4674,13.4674,12.954,13.0665,924700.0],["2009-08-17",12.5954,12.9259,12.2367,12.6586,899200.0],["2009-08-18",12.8485,13.0736,12.6094,12.6165,642100.0],["2009-08-19",12.4828,12.7782,12.3774,12.4758,1580700.0],["2009-08-20",12.4547,12.7149,12.4547,12.6305,724000.0],["2009-08-21",12.7571,12.8626,12.6094,12.6586,711600.0],["2009-08-24",12.7571,12.7852,12.3562,12.3914,801000.0],["2009-08-25",12.5391,13.2213,12.511,13.0173,699300.0],["2009-08-26",13.0103,13.2564,12.7641,12.7782,538100.0],["2009-08-27",12.8134,12.8274,12.3562,12.6165,439600.0],["2009-08-28",12.7149,12.8134,12.3914,12.4969,318600.0],["2009-08-31",12.3703,12.5461,12.3211,12.4406,878000.0],["2009-09-01",12.2929,12.6375,12.0187,12.1523,1292500.0],["2009-09-02",12.0257,12.1593,11.3576,11.3787,1609500.0],["2009-09-03",11.4912,12.0117,11.4912,12.0046,636700.0],["2009-09-04",12.0046,12.1312,11.7444,11.9484,374600.0],["2009-09-08",12.0046,12.4336,11.9554,12.3773,543500.0],["2009-09-09",12.2648,12.961,12.1945,12.6727,854100.0],["2009-09-10",12.5672,12.6938,12.2015,12.5039,1330900.0],["2009-09-11",12.3773,12.511,11.8569,11.864,922100.0],["2009-09-14",11.7866,11.8851,11.5194,11.7092,656400.0],["2009-09-15",11.66,12.1453,11.4631,12.089,979700.0],["2009-09-16",12.1242,12.1382,11.7022,11.9132,1379300.0],["2009-09-17",11.7725,11.878,11.6038,11.7585,1031500.0],["2009-09-18",11.7022,11.7936,11.1255,11.2873,3348000.0],["2009-09-21",11.2662,11.7093,10.9638,11.5545,1941100.0],["2009-09-22",11.7514,12.0398,11.66,11.9343,854000.0],["2009-09-23",12.0679,12.4828,11.8358,12.2437,1714000.0],["2009-09-24",12.2508,12.2578,11.5194,11.6249,1192200.0],["2009-09-25",11.5264,11.9554,11.3647,11.8218,1257700.0],["2009-09-28",11.7866,12.1242,11.7866,12.0117,590600.0],["2009-09-29",12.2015,12.6376,11.9624,12.5602,1393200.0],["2009-09-30",12.6587,13.9034,12.4195,13.4885,3987200.0],["2009-10-01",12.2789,12.307,11.217,11.3365,6112800.0],["2009-10-02",11.1466,11.5616,10.6192,10.6544,2646200.0],["2009-10-05",10.8231,10.9146,10.6051,10.6825,2412600.0],["2009-10-06",10.8794,11.0271,10.5137,10.7599,1652600.0],["2009-10-07",10.8161,10.9919,10.5911,10.9286,1309900.0],["2009-10-08",10.8935,11.2521,10.7317,11.1255,1799400.0],["2009-10-09",11.013,11.2803,10.9005,11.217,993600.0],["2009-10-12",11.3154,11.4912,10.9146,11.0412,2175200.0],["2009-10-13",10.999,11.0341,10.7739,10.8724,1195100.0],["2009-10-14",11.435,11.442,11.1466,11.442,2538000.0],["2009-10-15",11.6249,12.2086,11.4561,12.1804,2833300.0],["2009-10-16",12.0398,12.1031,11.7233,11.9906,1642900.0],["2009-10-19",12.1875,12.8626,12.1664,12.7993,2230800.0],["2009-10-20",12.9118,13.1228,12.5532,12.743,1500700.0],["2009-10-21",12.7501,13.2142,12.5813,12.7149,1616900.0],["2009-10-22",12.743,13.3689,12.6375,13.2002,1076900.0],["2009-10-23",13.0876,13.2564,12.7993,12.9048,1181400.0],["2009-10-26",12.8345,13.4674,12.6797,12.7712,1671100.0],["2009-10-27",12.5954,12.6657,11.5897,12.0257,2479100.0],["2009-10-28",11.9695,12.0398,11.3506,11.3787,2086700.0],["2009-10-29",11.5827,12.096,11.5475,11.9484,1655100.0],["2009-10-30",12.082,12.082,10.7458,11.013,2351700.0],["2009-11-02",11.0623,11.5123,10.7247,10.9849,2073900.0],["2009-11-03",10.8302,11.5827,10.7247,11.5334,1799400.0],["2009-11-04",11.5545,11.6038,11.0974,11.1396,1280800.0],["2009-11-05",11.0482,11.4209,10.8583,11.3154,1177400.0],["2009-11-06",11.2029,11.66,11.1537,11.5475,981700.0],["2009-11-09",11.6671,12.0609,11.5967,11.9484,846300.0],["2009-11-10",11.7725,11.9906,11.4561,11.7233,1388900.0],["2009-11-11",11.9343,12.1242,11.6389,11.9413,805200.0],["2009-11-12",11.8851,12.0679,11.5475,11.5756,596400.0],["2009-11-13",11.5686,11.6671,11.2803,11.6038,630600.0],["2009-11-16",11.6671,11.9273,11.5545,11.6952,1060400.0],["2009-11-17",11.5545,11.653,11.231,11.5194,1064000.0],["2009-11-18",11.5264,11.6389,11.1959,11.3717,623500.0],["2009-11-19",11.3084,11.3647,10.8302,10.999,665800.0],["2009-11-20",10.8724,11.2803,10.7317,11.0341,599800.0],["2009-11-23",11.2662,11.5475,10.9146,10.9708,540000.0],["2009-11-24",10.9427,10.9708,10.5489,10.6755,791300.0],["2009-11-25",10.6262,10.7388,10.57,10.6966,898000.0],["2009-11-27",10.2816,10.6825,10.0847,10.4785,284200.0],["2009-11-30",10.4012,10.4785,9.9933,10.3942,1389200.0],["2009-12-01",10.4504,10.9849,10.3379,10.8302,1195700.0],["2009-12-02",10.8583,11.0412,10.6614,10.8935,1267700.0],["2009-12-03",10.8513,11.1607,10.6473,10.6544,1125700.0],["2009-12-04",10.8161,11.3647,10.802,11.2381,1059000.0],["2009-12-07",11.1888,11.3576,11.1044,11.2451,737400.0],["2009-12-08",11.2451,11.6741,11.1326,11.5123,1432700.0],["2009-12-09",11.4772,11.5827,11.3084,11.5194,632700.0],["2009-12-10",11.5967,11.6249,11.3295,11.4631,435700.0],["2009-12-11",11.5053,11.5405,10.999,11.3225,913800.0],["2009-12-14",11.3576,11.4772,11.1677,11.3154,479300.0],["2009-12-15",11.3365,11.3365,11.0412,11.1677,642600.0],["2009-12-16",11.1959,11.3928,11.0833,11.1959,645700.0],["2009-12-17",11.1185,11.2592,10.9075,11.1677,681900.0],["2009-12-18",11.2662,11.3998,10.6262,11.0552,1248600.0],["2009-12-21",11.1326,11.3998,10.9919,11.2732,617600.0],["2009-12-22",11.2451,11.3928,11.2099,11.3225,415500.0],["2009-12-23",11.3295,11.4701,11.0552,11.224,468800.0],["2009-12-24",11.2029,11.3154,11.0833,11.1255,91700.0],["2009-12-28",11.1537,11.231,10.9568,11.1044,484900.0],["2009-12-29",11.1466,11.217,10.9286,10.9568,281900.0],["2009-12-30",10.8442,11.013,10.795,10.8935,460100.0],["2009-12-31",10.9005,10.9005,10.6192,10.6755,610700.0],["2010-01-04",10.7036,10.9075,10.6122,10.7528,1024700.0],["2010-01-05",10.795,11.3225,10.6614,11.0974,1568900.0],["2010-01-06",11.1466,11.3365,11.1466,11.231,1502000.0],["2010-01-07",11.2592,11.8077,11.2592,11.7374,4037300.0],["2010-01-08",11.7022,11.8218,11.5405,11.7585,1195600.0],["2010-01-11",11.7585,12.3844,11.6249,12.2086,1991800.0],["2010-01-12",12.0609,12.4477,11.8147,11.9484,2212500.0],["2010-01-13",12.0679,12.1312,11.3647,11.9906,1522200.0],["2010-01-14",12.0046,12.0046,11.5475,11.66,736000.0],["2010-01-15",11.5967,11.7444,11.2732,11.4209,828000.0],["2010-01-19",11.3295,11.6178,11.3295,11.6038,523800.0],["2010-01-20",11.4279,11.6319,11.3998,11.5545,900800.0],["2010-01-21",11.4279,11.8218,11.4279,11.4842,1260500.0],["2010-01-22",11.1326,11.2732,10.3027,10.4293,2436100.0],["2010-01-25",10.5418,10.6825,10.4434,10.6051,1024700.0],["2010-01-26",10.584,10.6895,10.4082,10.4293,902900.0],["2010-01-27",10.3098,10.3801,9.7823,9.9089,2250400.0],["2010-01-28",10.0214,10.148,9.6698,9.7683,1888800.0],["2010-01-29",9.8105,10.0777,9.7753,9.8878,1378200.0],["2010-02-01",9.93,9.9933,9.7964,9.8737,1077100.0],["2010-02-02",9.8667,10.1621,9.8667,10.1128,1729600.0],["2010-02-03",9.9933,10.3871,9.7753,10.3449,2851400.0],["2010-02-04",10.4504,10.6684,10.0355,10.1621,7838700.0],["2010-02-05",10.1972,10.4012,10.0707,10.366,2485000.0],["2010-02-08",10.3871,10.7809,10.3309,10.4434,1582500.0],["2010-02-09",10.6403,10.8442,10.4223,10.795,1089500.0],["2010-02-10",10.7317,10.802,10.57,10.6192,850900.0],["2010-02-11",10.584,10.6825,10.4153,10.5348,1705300.0],["2010-02-12",10.4364,10.6614,10.2746,10.5629,1564400.0],["2010-02-16",10.7177,10.8302,10.4785,10.8161,698200.0],["2010-02-17",10.9075,10.9497,10.6825,10.802,1091800.0],["2010-02-18",10.7106,10.8794,10.6262,10.795,914500.0],["2010-02-19",10.9005,10.9638,10.5489,10.8161,833800.0],["2010-02-22",10.8372,10.8372,10.366,10.4434,1290700.0],["2010-02-23",10.4434,10.5559,10.1129,10.2394,1084600.0],["2010-02-24",10.2254,10.2254,10.0144,10.141,1030800.0],["2010-02-25",9.9511,10.1902,9.923,10.148,1339600.0],["2010-02-26",10.1129,10.2887,10.0707,10.2324,2354800.0],["2010-03-01",10.2465,10.4504,10.141,10.4293,1314600.0],["2010-03-02",10.4364,10.5629,10.3238,10.3871,1471700.0],["2010-03-03",10.4504,10.5418,10.0918,10.1269,1092300.0],["2010-03-04",10.1902,10.6895,10.1621,10.577,1291400.0],["2010-03-05",10.6192,10.9146,10.6122,10.8442,822000.0],["2010-03-08",10.9708,11.0763,10.8302,10.8794,746200.0],["2010-03-09",10.8161,10.9427,10.6755,10.7458,773100.0],["2010-03-10",10.8583,11.2521,10.788,11.231,1467500.0],["2010-03-11",11.1607,11.3014,10.795,10.8583,1282100.0],["2010-03-12",10.9779,11.0834,10.6403,10.7458,1331500.0],["2010-03-15",10.6895,10.9779,10.6895,10.9286,838700.0],["2010-03-16",10.9216,11.231,10.8442,10.9919,970000.0],["2010-03-17",10.9849,11.2099,10.9146,11.1115,1519000.0],["2010-03-18",11.0552,11.2029,10.9075,11.013,2247100.0],["2010-03-19",11.0341,11.2592,10.9146,11.0341,5208600.0],["2010-03-22",10.9568,11.0341,10.8653,10.9216,1357100.0],["2010-03-23",10.9216,11.3154,10.7598,11.2803,1481800.0],["2010-03-24",11.2451,11.3295,10.9919,10.999,1170300.0],["2010-03-25",11.0623,11.1044,10.6684,10.6755,1607200.0],["2010-03-26",10.7598,10.8935,10.5207,10.6051,1361900.0],["2010-03-29",10.6262,10.6895,10.2324,10.3027,1592000.0],["2010-03-30",10.359,10.4856,10.2183,10.3379,964500.0],["2010-03-31",10.3871,10.4364,10.0636,10.141,1396100.0],["2010-04-01",10.2887,10.7106,10.2887,10.6895,1618500.0],["2010-04-05",10.802,11.0763,10.6966,11.013,1163100.0],["2010-04-06",11.0552,11.1537,10.9146,11.1396,948000.0],["2010-04-07",11.1115,11.2451,10.9849,11.0552,920100.0],["2010-04-08",11.006,11.0763,10.6262,10.6684,1970900.0],["2010-04-09",10.6755,10.7388,10.4574,10.5278,2390500.0],["2010-04-12",10.57,10.7036,10.5348,10.5559,1027800.0],["2010-04-13",10.5207,10.8864,10.5207,10.8161,1070000.0],["2010-04-14",10.8302,11.231,10.8302,11.2029,1062800.0],["2010-04-15",11.224,11.2451,11.0552,11.1185,460300.0],["2010-04-16",11.1185,11.1748,10.7528,10.8442,612900.0],["2010-04-19",10.8583,10.8935,10.4856,10.584,714500.0],["2010-04-20",10.6544,10.8724,10.6192,10.8372,588600.0],["2010-04-21",10.9216,11.3154,10.6614,11.2732,1014700.0],["2010-04-22",11.217,11.6038,11.0693,11.5334,1453900.0],["2010-04-23",11.5405,11.6038,11.3295,11.4068,1380100.0],["2010-04-26",11.4279,11.4631,11.1396,11.2029,1163800.0],["2010-04-27",11.1818,11.1959,10.7809,10.8372,1029800.0],["2010-04-28",10.8442,10.9919,10.4645,10.6403,1419800.0],["2010-04-29",10.7528,11.2943,10.6895,11.0974,2041600.0],["2010-04-30",10.9286,11.4842,10.5348,10.5348,1791100.0],["2010-05-03",10.7036,10.999,10.5348,10.8302,1060700.0],["2010-05-04",10.6684,10.6755,10.3027,10.366,3828700.0],["2010-05-05",10.1902,10.1902,9.6417,9.7894,2862800.0],["2010-05-06",9.7964,10.0496,8.7556,9.501,2588000.0],["2010-05-07",9.3955,9.5643,8.847,9.3604,3748200.0],["2010-05-10",9.8737,10.0847,9.6628,10.0707,1944100.0],["2010-05-11",9.8386,10.1621,9.7894,10.0425,1264300.0],["2010-05-12",10.0425,10.2324,9.9722,10.155,1545000.0],["2010-05-13",10.155,10.2183,9.6346,9.6979,1022700.0],["2010-05-14",9.5291,9.7261,9.3815,9.5362,1521900.0],["2010-05-17",9.5784,9.6909,9.3674,9.6206,2598600.0],["2010-05-18",9.6909,9.9159,9.2338,9.2408,808000.0],["2010-05-19",9.1635,9.3955,8.9525,9.283,1350000.0],["2010-05-20",9.0369,9.2056,8.7837,8.9173,1387700.0],["2010-05-21",8.7415,9.2267,8.7134,9.1424,1930300.0],["2010-05-24",9.072,9.276,8.9243,8.9243,615700.0],["2010-05-25",8.5727,9.1494,8.5587,9.1142,1161600.0],["2010-05-26",9.1916,9.3393,8.854,8.9032,1908900.0],["2010-05-27",9.1213,9.29,9.0861,9.29,1141300.0],["2010-05-28",9.2478,9.3744,9.072,9.1846,775300.0],["2010-06-01",9.0931,9.1424,8.7485,8.7485,711600.0],["2010-06-02",8.7415,9.065,8.7134,9.065,786400.0],["2010-06-03",9.058,9.3674,9.0509,9.3674,1116600.0],["2010-06-04",9.0298,9.1705,8.847,8.9103,1204400.0],["2010-06-07",8.9103,8.9736,8.5165,8.5165,632400.0],["2010-06-08",8.5798,8.7063,8.4391,8.629,775000.0],["2010-06-09",8.7204,8.8681,8.5094,8.5446,639600.0],["2010-06-10",8.7345,8.8681,8.6219,8.8189,554600.0],["2010-06-11",8.7063,8.9947,8.636,8.9736,288400.0],["2010-06-14",9.0439,9.3182,9.0439,9.1916,496900.0],["2010-06-15",9.2197,9.5151,9.1775,9.5151,491800.0],["2010-06-16",9.3533,9.4588,9.2127,9.3533,431600.0],["2010-06-17",9.3463,9.3463,8.8822,8.9595,648600.0],["2010-06-18",8.9525,9.0228,8.7767,8.9243,757600.0],["2010-06-21",9.0861,9.1775,8.7556,8.7837,309000.0],["2010-06-22",8.7767,8.8892,8.5235,8.5446,392000.0],["2010-06-23",8.6641,8.8751,8.5516,8.7696,919100.0],["2010-06-24",8.7415,8.8048,8.5094,8.5727,662500.0],["2010-06-25",8.6149,8.8189,8.5094,8.7907,3578800.0],["2010-06-28",8.8259,8.9103,8.6712,8.6712,366400.0],["2010-06-29",8.5446,8.5798,8.1859,8.2703,793400.0],["2010-06-30",8.2773,8.3617,7.982,7.989,1204300.0],["2010-07-01",8.0382,8.2633,7.8343,8.1719,980700.0],["2010-07-02",8.2281,8.2774,7.8484,7.8976,831500.0],["2010-07-06",8.0593,8.0593,7.6585,7.6936,808100.0],["2010-07-07",7.7991,7.9679,7.6725,7.9609,817700.0],["2010-07-08",8.0734,8.1719,7.8343,7.996,589200.0],["2010-07-09",8.0031,8.1648,7.989,8.1648,259000.0],["2010-07-12",8.1086,8.207,7.9257,8.0593,253500.0],["2010-07-13",8.1648,8.3617,8.1437,8.3266,501000.0],["2010-07-14",8.3266,8.7204,8.3266,8.6501,908200.0],["2010-07-15",8.7415,8.8048,8.418,8.7696,579400.0],["2010-07-16",8.7204,8.7978,8.5446,8.6009,1387100.0],["2010-07-19",8.6782,8.7907,8.4461,8.6009,608600.0],["2010-07-20",8.4391,8.8681,8.3055,8.8189,1170500.0],["2010-07-21",8.8611,8.9103,8.5587,8.5657,639200.0],["2010-07-22",8.7485,9.1846,8.7345,9.1564,853600.0],["2010-07-23",9.0791,9.5151,8.9384,9.5151,1166000.0],["2010-07-26",9.5784,9.7472,9.3533,9.7472,612400.0],["2010-07-27",9.8737,10.0144,9.501,9.6276,1076200.0],["2010-07-28",9.6276,9.712,9.3111,9.494,1127000.0],["2010-07-29",9.9159,10.1058,9.276,9.712,1275700.0],["2010-07-30",9.5924,9.8878,9.4096,9.8456,978700.0],["2010-08-02",10.148,10.2957,9.9863,10.134,1548900.0],["2010-08-03",10.1832,10.1972,9.8737,10.0003,609600.0],["2010-08-04",10.0214,10.134,9.9019,10.0214,503700.0],["2010-08-05",9.9792,10.0636,9.7542,9.9792,452400.0],["2010-08-06",9.8386,9.9511,9.6839,9.8526,450600.0],["2010-08-09",9.9511,10.1129,9.8878,10.0707,568100.0],["2010-08-10",9.9159,9.937,9.6065,9.6628,421900.0],["2010-08-11",9.4237,9.4307,9.1494,9.1916,489000.0],["2010-08-12",9.0228,9.1986,8.854,9.0931,582500.0],["2010-08-13",9.0298,9.0861,8.847,8.854,480100.0],["2010-08-16",8.7907,8.9243,8.7345,8.7485,585600.0],["2010-08-17",8.8892,9.0298,8.84,8.8892,620700.0],["2010-08-18",8.8751,8.9806,8.7415,8.9173,462100.0],["2010-08-19",8.9033,8.9454,8.4954,8.6079,542800.0],["2010-08-20",8.5868,8.629,8.3547,8.6219,359500.0],["2010-08-23",8.7274,8.8611,8.5586,8.5727,309600.0],["2010-08-24",8.4391,8.6641,8.1719,8.4954,540100.0],["2010-08-25",8.4461,8.7345,8.2703,8.6712,468900.0],["2010-08-26",8.7063,8.8611,8.4813,8.5094,472800.0],["2010-08-27",8.643,8.8189,8.3125,8.7907,557500.0],["2010-08-30",8.7767,8.8681,8.5657,8.5657,398600.0],["2010-08-31",8.5305,8.6501,8.3617,8.4461,511300.0],["2010-09-01",8.6008,8.9173,8.6008,8.7134,422700.0],["2010-09-02",8.7556,9.0228,8.7415,9.0158,416100.0],["2010-09-03",9.1213,9.3674,9.1142,9.29,373300.0],["2010-09-07",9.2408,9.3815,9.1353,9.2549,623900.0],["2010-09-08",9.0931,9.1424,8.7626,8.8962,1169900.0],["2010-09-09",9.065,9.065,8.6009,8.6219,803100.0],["2010-09-10",8.6571,8.6993,8.5024,8.5376,636200.0],["2010-09-13",8.636,8.6501,8.411,8.4672,974000.0],["2010-09-14",8.425,8.5376,8.2844,8.4391,1079200.0],["2010-09-15",8.418,8.5376,8.193,8.4743,842100.0],["2010-09-16",8.418,8.5657,8.3547,8.5446,425000.0],["2010-09-17",8.6149,8.6149,8.3336,8.425,578600.0],["2010-09-20",8.4672,8.7978,8.3406,8.7626,539700.0],["2010-09-21",8.7626,8.8118,8.6149,8.6641,351100.0],["2010-09-22",8.622,8.854,8.4461,8.6009,418600.0],["2010-09-23",8.4954,8.8611,8.4391,8.6641,431000.0],["2010-09-24",8.8118,9.1002,8.8118,9.058,554300.0],["2010-09-27",9.065,9.1002,8.8962,9.0298,418900.0],["2010-09-28",9.0228,9.1424,8.7696,9.1283,366200.0],["2010-09-29",9.072,9.283,9.0439,9.1916,278400.0],["2010-09-30",9.283,9.4659,9.2408,9.283,745500.0],["2010-10-01",9.3393,9.4448,9.2127,9.3393,441000.0],["2010-10-04",9.3182,9.3182,9.0509,9.1002,389800.0],["2010-10-05",9.2127,9.4377,9.1424,9.3885,1324700.0],["2010-10-06",9.3604,9.4026,9.2338,9.3041,770700.0],["2010-10-07",9.3885,9.487,9.1846,9.276,550300.0],["2010-10-08",9.2478,9.5151,9.2267,9.3674,770800.0],["2010-10-11",9.3885,9.4237,9.2689,9.3674,665900.0],["2010-10-12",9.3604,9.4237,9.2478,9.3744,834400.0],["2010-10-13",9.4377,9.6979,9.3463,9.6768,1721000.0],["2010-10-14",9.6909,9.8667,9.5854,9.8386,794100.0],["2010-10-15",9.93,9.9933,9.6417,9.6698,960700.0],["2010-10-18",9.6768,9.7894,9.5643,9.7542,524100.0],["2010-10-19",9.6206,9.7401,9.3744,9.487,734600.0],["2010-10-20",9.5573,9.7542,9.4588,9.6768,674300.0],["2010-10-21",9.7683,9.8316,9.5854,9.6135,822900.0],["2010-10-22",9.8456,9.8948,9.1213,9.3182,1121300.0],["2010-10-25",9.3744,9.5081,9.2338,9.3955,958300.0],["2010-10-26",9.3393,9.8316,9.2971,9.5713,1164700.0],["2010-10-27",9.5151,9.5221,9.3111,9.3463,1097200.0],["2010-10-28",9.4307,9.4518,9.2338,9.276,396900.0],["2010-10-29",9.3111,9.4799,9.2267,9.4588,482200.0],["2010-11-01",9.6557,9.8456,9.5503,9.6417,1280600.0],["2010-11-02",9.8316,9.8526,9.6628,9.8526,749600.0],["2010-11-03",9.8526,10.2183,9.8526,10.2113,1883100.0],["2010-11-04",10.4153,10.4926,10.2816,10.4785,1113400.0],["2010-11-05",10.4574,10.8935,10.359,10.7388,2094300.0],["2010-11-08",10.7036,11.013,10.6825,10.9146,964300.0],["2010-11-09",10.9638,11.0341,10.7036,10.7599,613100.0],["2010-11-10",10.7388,10.9849,10.7247,10.9568,739600.0],["2010-11-11",10.8302,10.9849,10.7669,10.8513,583300.0],["2010-11-12",10.7388,10.8583,10.5137,10.5629,803800.0],["2010-11-15",10.6333,10.8091,10.577,10.584,388800.0],["2010-11-16",10.5137,10.6473,10.352,10.4434,901200.0],["2010-11-17",10.4434,10.7317,10.3731,10.5629,524800.0],["2010-11-18",10.7388,11.0763,10.6192,10.6262,558900.0],["2010-11-19",10.577,10.6755,10.4364,10.6192,346200.0],["2010-11-22",10.6473,10.7458,10.4926,10.6895,482400.0],["2010-11-23",10.5278,10.6825,10.4364,10.6614,576800.0],["2010-11-24",10.7388,10.9286,10.6895,10.8513,392100.0],["2010-11-26",10.7528,10.8231,10.6755,10.6755,225000.0],["2010-11-29",10.5981,10.795,10.4715,10.7809,807900.0],["2010-11-30",10.6614,10.7458,10.5348,10.6122,655700.0],["2010-12-01",10.8513,10.9638,10.7106,10.8302,538500.0],["2010-12-02",10.8302,11.1677,10.7669,11.1537,730600.0],["2010-12-03",11.0693,11.3928,11.0482,11.3787,723500.0],["2010-12-06",11.3365,11.449,11.2662,11.3436,531400.0],["2010-12-07",11.4701,11.5475,11.3928,11.4701,410700.0],["2010-12-08",11.5123,11.5686,11.3717,11.3858,307600.0],["2010-12-09",11.435,11.5967,11.3365,11.5756,463100.0],["2010-12-10",11.6249,11.8147,11.5405,11.646,407800.0],["2010-12-13",11.7022,11.7092,11.4701,11.5475,416400.0],["2010-12-14",11.5827,11.864,11.5827,11.8569,430600.0],["2010-12-15",11.8429,11.8851,11.5405,11.6038,650900.0],["2010-12-16",11.6389,11.878,11.6389,11.8499,304900.0],["2010-12-17",11.871,11.9202,11.7304,11.878,594000.0],["2010-12-20",11.871,12.0116,11.864,11.9835,306800.0],["2010-12-21",11.9835,12.0468,11.8499,12.0117,399600.0],["2010-12-22",12.0117,12.1171,11.9765,12.0398,416000.0],["2010-12-23",11.9976,12.1523,11.9765,12.0046,395400.0],["2010-12-27",11.9765,12.1875,11.864,12.1875,400900.0],["2010-12-28",12.1804,12.1875,11.9695,12.0679,503100.0],["2010-12-29",12.0609,12.2015,12.0609,12.082,137900.0],["2010-12-30",12.0538,12.3351,12.0538,12.2508,561500.0],["2010-12-31",12.2508,12.3633,12.2015,12.2508,247400.0],["2011-01-03",12.1242,12.1523,11.7163,12.0257,1032800.0],["2011-01-04",12.0609,12.082,11.6882,11.8851,1036100.0],["2011-01-05",11.871,12.1031,11.7514,12.0117,541400.0],["2011-01-06",11.9976,12.1031,11.8429,11.8851,339500.0],["2011-01-07",11.8851,11.9132,11.4209,11.5827,628800.0],["2011-01-10",11.5475,11.8429,11.449,11.7725,401600.0],["2011-01-11",11.8007,11.9132,11.7444,11.8288,302400.0],["2011-01-12",11.9835,11.9906,11.8218,11.8921,341600.0],["2011-01-13",11.9132,11.9132,11.7163,11.8288,479900.0],["2011-01-14",11.8007,11.9273,11.7444,11.8991,370000.0],["2011-01-18",11.8569,11.9976,11.7655,11.9343,657800.0],["2011-01-19",11.9062,11.9695,11.653,11.66,567800.0],["2011-01-20",11.5897,11.8569,11.5827,11.6811,457800.0],["2011-01-21",11.7725,11.7866,11.5897,11.653,354800.0],["2011-01-24",11.653,12.0257,11.5686,11.9624,593300.0],["2011-01-25",11.9484,12.0046,11.8499,11.9273,549700.0],["2011-01-26",11.9835,12.2297,11.8499,12.1804,529200.0],["2011-01-27",12.2226,12.5321,12.2015,12.4266,555800.0],["2011-01-28",12.3773,12.3773,11.871,11.9062,954100.0],["2011-01-31",11.9484,11.9976,11.8007,11.8851,501000.0],["2011-02-01",11.9624,12.2508,11.8991,11.9062,867400.0],["2011-02-02",11.8921,12.0538,11.6882,11.7092,854200.0],["2011-02-03",11.7444,12.1523,11.7444,12.1523,739800.0],["2011-02-04",12.1593,12.6938,12.0679,12.6305,750000.0],["2011-02-07",12.6586,13.0947,12.6305,13.0806,715600.0],["2011-02-08",13.0947,13.6221,13.0736,13.4322,984700.0],["2011-02-09",13.3338,13.5166,13.3338,13.3971,903600.0],["2011-02-10",13.2705,13.4041,13.2283,13.383,866700.0],["2011-02-11",13.3267,13.7417,13.2916,13.6784,651400.0],["2011-02-14",13.6924,13.9386,13.608,13.7417,707900.0],["2011-02-15",13.8261,14.3394,13.7839,14.1706,1136300.0],["2011-02-16",15.0286,15.542,14.7403,14.7684,2078200.0],["2011-02-17",14.6629,14.888,14.6207,14.6348,1323500.0],["2011-02-18",14.7122,15.2537,14.677,14.8598,633700.0],["2011-02-22",14.6418,14.7403,14.4238,14.5012,593600.0],["2011-02-23",14.5645,14.5645,13.8612,14.1496,781100.0],["2011-02-24",14.1496,14.248,13.9245,14.0441,817500.0],["2011-02-25",14.1496,14.3676,14.037,14.255,597900.0],["2011-02-28",14.3957,14.4801,14.241,14.3254,371800.0],["2011-03-01",14.4309,14.4309,13.8261,13.8542,764500.0],["2011-03-02",13.8401,14.1636,13.805,14.1355,440800.0],["2011-03-03",14.2269,14.466,14.0652,14.1988,391400.0],["2011-03-04",14.2621,14.3043,13.8401,13.9737,449200.0],["2011-03-07",14.0722,14.2128,13.4182,13.6995,1070900.0],["2011-03-08",13.7557,14.0933,13.5588,14.023,689800.0],["2011-03-09",13.9737,14.466,13.8683,14.3465,965600.0],["2011-03-10",14.1003,14.3535,14.0159,14.2691,1136300.0],["2011-03-11",14.0933,14.6348,13.9737,14.5785,1032300.0],["2011-03-14",14.2972,14.4027,13.5799,13.6713,1028700.0],["2011-03-15",13.2705,13.6432,13.2283,13.5659,1288400.0],["2011-03-16",13.4674,13.5026,12.954,13.1931,1254200.0],["2011-03-17",13.4041,13.6151,13.2986,13.3619,917100.0],["2011-03-18",13.5448,13.5448,13.0806,13.1439,3445000.0],["2011-03-21",13.3619,13.6432,13.2283,13.4322,880100.0],["2011-03-22",13.4815,13.5447,13.1509,13.2705,784000.0],["2011-03-23",13.2213,13.6432,12.9821,13.6151,1148500.0],["2011-03-24",13.6432,13.8823,13.5729,13.7487,516700.0],["2011-03-25",13.7768,14.248,13.7768,14.0019,699200.0],["2011-03-28",14.0159,14.234,13.6643,13.7768,423600.0],["2011-03-29",13.7557,14.1144,13.6854,13.9456,412000.0],["2011-03-30",14.0511,14.4098,14.0019,14.3535,372300.0],["2011-03-31",14.2972,14.4027,13.9737,14.0792,556500.0],["2011-04-01",14.2199,14.5293,14.1988,14.3535,327000.0],["2011-04-04",14.4098,14.466,14.0019,14.0581,272100.0],["2011-04-05",14.037,14.6629,14.023,14.5082,411800.0],["2011-04-06",14.5785,14.7614,14.3887,14.7192,414000.0],["2011-04-07",14.6981,15.1341,14.6489,14.8106,373300.0],["2011-04-08",14.902,14.9302,14.3113,14.4309,377500.0],["2011-04-11",14.4098,14.5856,14.2128,14.3254,259400.0],["2011-04-12",14.1707,14.3605,13.6151,13.7557,771500.0],["2011-04-13",13.8823,13.8823,13.4885,13.6151,619500.0],["2011-04-14",13.5237,13.7417,13.2564,13.7276,725300.0],["2011-04-15",13.7135,13.7628,13.4955,13.5588,515100.0],["2011-04-18",13.3127,13.6291,13.2353,13.6151,494100.0],["2011-04-19",13.7135,13.7839,13.376,13.4322,407700.0],["2011-04-20",13.6432,14.0652,13.6221,14.0581,442400.0],["2011-04-21",14.1988,14.3746,13.9175,14.3324,527800.0],["2011-04-25",14.3465,14.4098,13.9667,14.1847,304900.0],["2011-04-26",14.1988,14.3605,14.037,14.2832,440500.0],["2011-04-27",14.3043,14.6278,14.2691,14.4449,596900.0],["2011-04-28",15.6827,16.2453,14.8669,16.2171,1412600.0],["2011-04-29",16.3226,16.3437,15.7811,15.8092,911000.0],["2011-05-02",15.8585,15.8936,15.3451,15.4365,605100.0],["2011-05-03",15.4225,15.535,15.1482,15.3451,373100.0],["2011-05-04",15.317,15.4717,15.1974,15.3381,506600.0],["2011-05-05",15.2255,15.535,15.0497,15.2959,648400.0],["2011-05-06",15.5279,15.549,15.1622,15.2255,479100.0],["2011-05-09",15.1904,15.3803,15.0005,15.3099,234000.0],["2011-05-10",15.3873,15.5842,15.2888,15.4857,438500.0],["2011-05-11",15.4506,15.5279,15.1271,15.2537,361500.0],["2011-05-12",15.1904,15.7952,15.0708,15.6475,426000.0],["2011-05-13",15.6334,15.6475,15.1482,15.2396,547800.0],["2011-05-16",15.1201,15.1833,14.8036,14.8669,508900.0],["2011-05-17",14.8177,14.9864,14.6137,14.7614,294000.0],["2011-05-18",14.7402,14.9801,14.6555,14.9519,311900.0],["2011-05-19",15.0719,15.0719,14.6273,14.8108,528200.0],["2011-05-20",14.7332,14.7332,14.084,14.0981,1058200.0],["2011-05-23",13.8018,14.1616,13.7877,14.0134,614500.0],["2011-05-24",14.084,14.1828,13.9429,14.0417,321100.0],["2011-05-25",13.9852,14.2251,13.8653,14.0558,314900.0],["2011-05-26",13.8864,14.204,13.8864,14.1687,505300.0],["2011-05-27",14.204,14.338,14.0346,14.3098,399400.0],["2011-05-31",14.4439,14.6697,14.3239,14.6485,553800.0],["2011-06-01",14.6273,14.7755,14.1052,14.1687,623900.0],["2011-06-02",14.0981,14.2675,13.9217,14.0981,525200.0],["2011-06-03",13.8864,14.2251,13.5618,14.0911,814800.0],["2011-06-06",14.0487,14.1122,13.9147,13.9288,607600.0],["2011-06-07",13.9852,14.5356,13.9852,14.1052,507100.0],["2011-06-08",14.0276,14.1404,13.9005,13.9782,742000.0],["2011-06-09",13.8935,14.4368,13.7594,14.204,466200.0],["2011-06-10",14.0981,14.1334,13.6818,13.9923,586500.0],["2011-06-13",14.0276,14.1616,13.583,13.583,1285400.0],["2011-06-14",13.8018,13.9711,13.703,13.8794,783100.0],["2011-06-15",13.71,13.8441,13.4137,13.4631,736200.0],["2011-06-16",13.4772,13.6606,13.0256,13.2937,942800.0],["2011-06-17",13.4278,13.8088,13.3784,13.6395,688800.0],["2011-06-20",13.5971,14.0769,13.5054,14.0558,444500.0],["2011-06-21",14.1828,14.7402,14.1546,14.712,439200.0],["2011-06-22",14.6838,15.2624,14.5709,14.959,1095000.0],["2011-06-23",14.7332,15.3118,14.6414,15.2624,772300.0],["2011-06-24",15.2765,15.3753,15.0366,15.1918,745800.0],["2011-06-27",15.2059,15.5093,15.1001,15.3612,437400.0],["2011-06-28",15.4176,15.7704,15.3118,15.7492,808900.0],["2011-06-29",15.8339,16.102,15.7845,15.9256,586100.0],["2011-06-30",15.9468,16.222,15.8057,16.0456,717200.0],["2011-07-01",16.0385,16.2996,15.7845,16.215,996600.0],["2011-07-05",16.1867,16.1867,15.8833,16.0174,1165700.0],["2011-07-06",15.9398,15.9892,15.6434,15.8127,1001800.0],["2011-07-07",15.9327,16.8923,15.9327,16.6736,822500.0],["2011-07-08",16.349,16.5607,16.0527,16.4266,494900.0],["2011-07-11",16.1585,16.3772,15.9539,16.1444,591200.0],["2011-07-12",16.095,16.4831,16.0668,16.3208,761700.0],["2011-07-13",16.4549,16.6877,16.2855,16.4125,748900.0],["2011-07-14",16.5113,16.6172,16.0244,16.2291,600500.0],["2011-07-15",16.476,16.6665,16.4055,16.5678,1858600.0],["2011-07-18",16.4407,16.5536,16.0668,16.2643,790300.0],["2011-07-19",16.5042,16.6242,16.349,16.5536,1574100.0],["2011-07-20",16.6242,16.6242,16.3279,16.5113,939400.0],["2011-07-21",15.0719,16.6736,14.9096,16.4055,1485500.0],["2011-07-22",16.4478,16.5325,16.2785,16.4407,958400.0],["2011-07-25",16.2502,16.4619,16.1938,16.342,1250300.0],["2011-07-26",16.3702,16.9347,16.2996,16.9064,1493800.0],["2011-07-27",16.7512,16.7583,16.2008,16.2432,995700.0],["2011-07-28",16.215,16.3349,15.8692,15.9045,860800.0],["2011-07-29",15.6575,15.9256,15.4529,15.6152,1077100.0],["2011-08-01",15.841,15.841,15.0084,15.1495,904800.0],["2011-08-02",15.0436,15.2835,14.4298,14.465,1236400.0],["2011-08-03",14.5215,14.5427,14.0064,14.3733,1095400.0],["2011-08-04",14.1757,14.1757,13.4631,13.4631,1295900.0],["2011-08-05",13.71,13.8794,13.1455,13.5336,1800400.0],["2011-08-08",13.1368,13.5336,12.5062,12.5133,2220900.0],["2011-08-09",12.8605,13.0801,12.1519,13.0801,2272100.0],["2011-08-10",12.6479,12.7117,11.9535,12.0244,1952500.0],["2011-08-11",12.1307,12.9313,12.0031,12.7117,1615200.0],["2011-08-12",12.5771,12.9172,12.1944,12.6833,1178900.0],["2011-08-15",12.7825,12.9313,12.5416,12.9101,524300.0],["2011-08-16",12.7259,12.7329,12.2086,12.5204,787100.0],["2011-08-17",12.6196,12.74,12.0952,12.3716,666100.0],["2011-08-18",11.8827,11.9252,11.3229,11.5142,1421400.0],["2011-08-19",11.2024,11.9323,11.1954,11.4221,1065200.0],["2011-08-22",11.7126,11.7126,11.1458,11.2662,604900.0],["2011-08-23",11.3229,11.9252,10.997,11.911,818900.0],["2011-08-24",11.8402,12.2582,11.7126,12.0669,399600.0],["2011-08-25",12.1661,12.3928,11.4788,11.5284,493500.0],["2011-08-26",11.4221,12.1023,11.2237,11.9606,940700.0],["2011-08-29",12.1944,12.6337,12.1307,12.5841,522000.0],["2011-08-30",12.4637,12.818,12.2086,12.7259,587500.0],["2011-08-31",12.8109,13.0022,12.7542,12.9243,651700.0],["2011-09-01",12.8747,13.066,12.6054,12.6196,866500.0],["2011-09-02",12.2299,12.4141,11.8402,11.9039,480700.0],["2011-09-06",11.5213,12.159,11.415,12.1094,917100.0],["2011-09-07",12.5345,13.2077,12.5275,13.1581,1116400.0],["2011-09-08",13.0164,13.1864,12.4637,12.4991,640100.0],["2011-09-09",12.3928,12.5133,12.0173,12.3787,840200.0],["2011-09-12",12.0669,12.5416,11.989,12.5275,728500.0],["2011-09-13",12.5487,13.2998,12.4708,12.9809,929900.0],["2011-09-14",13.1085,13.3565,12.7188,13.1723,473100.0],["2011-09-15",13.3777,13.4132,13.1014,13.1652,480100.0],["2011-09-16",13.2644,13.6612,13.2077,13.5903,874300.0],["2011-09-19",13.236,13.2502,12.7259,13.0305,549800.0],["2011-09-20",13.1085,13.2715,12.6196,12.6337,296900.0],["2011-09-21",12.6479,12.7329,11.7764,11.8189,621300.0],["2011-09-22",11.33,11.4646,10.9332,11.0466,1160100.0],["2011-09-23",11.1316,11.3938,10.8482,11.33,1743400.0],["2011-09-26",11.4363,11.5426,10.9544,11.5355,644000.0],["2011-09-27",11.8543,12.5062,11.8543,12.1307,846700.0],["2011-09-28",12.1165,12.159,11.4788,11.5284,1066200.0],["2011-09-29",11.8827,11.9464,11.1954,11.6559,862000.0],["2011-09-30",11.3796,11.578,11.2733,11.3371,686300.0],["2011-10-03",11.252,11.33,10.6568,10.671,734000.0],["2011-10-04",10.5364,12.1094,10.5364,12.0315,1301500.0],["2011-10-05",12.0527,12.5062,11.7906,12.3007,994900.0],["2011-10-06",12.244,12.7896,12.1448,12.7259,639200.0],["2011-10-07",12.7896,12.9526,12.3787,12.4991,522500.0],["2011-10-10",12.7613,13.1297,12.6904,13.1014,452300.0],["2011-10-11",12.9172,13.1935,12.6267,13.1156,474600.0],["2011-10-12",13.236,13.5691,13.0164,13.4557,602200.0],["2011-10-13",13.3565,13.5407,13.0872,13.2219,384700.0],["2011-10-14",13.4203,13.8879,13.2289,13.4982,550400.0],["2011-10-17",13.3777,13.5407,12.9313,12.9597,466700.0],["2011-10-18",12.9526,13.4628,12.57,13.3352,576700.0],["2011-10-19",13.2856,13.6045,13.0943,13.1793,426300.0],["2011-10-20",13.2148,13.5691,12.9809,13.4769,468500.0],["2011-10-21",13.7462,14.3201,13.6257,14.2209,648100.0],["2011-10-24",14.2138,15.0641,14.1713,14.9508,531700.0],["2011-10-25",14.8303,15.0429,14.5327,14.6673,438800.0],["2011-10-26",14.8799,14.9082,14.2705,14.6673,418000.0],["2011-10-27",15.2696,15.5956,14.9862,15.1917,732100.0],["2011-10-28",15.2129,15.4255,14.5185,14.9012,599900.0],["2011-10-31",14.6177,14.8657,14.4477,14.4477,455700.0],["2011-11-01",13.6683,14.3485,13.5974,14.0296,823300.0],["2011-11-02",14.5469,15.716,14.3485,15.3688,2065400.0],["2011-11-03",15.6806,15.9073,14.7453,15.2484,1072800.0],["2011-11-04",15.2129,15.3405,14.9082,15.1988,754100.0],["2011-11-07",15.1988,15.383,14.8728,15.2625,450800.0],["2011-11-08",15.4609,15.553,14.7807,15.3334,668700.0],["2011-11-09",14.8211,14.9492,14.2803,14.3515,523800.0],["2011-11-10",14.6717,14.6717,14.138,14.2661,741200.0],["2011-11-11",14.5934,15.1342,14.3871,14.8709,718300.0],["2011-11-14",14.7642,15.0061,14.4796,14.6361,395700.0],["2011-11-15",14.508,14.8709,14.4653,14.7784,378000.0],["2011-11-16",14.5863,14.8709,14.2234,14.2732,342800.0],["2011-11-17",14.323,14.4369,13.9601,14.1523,421700.0],["2011-11-18",14.1949,14.3444,14.0099,14.1949,352700.0],["2011-11-21",13.8748,13.9388,13.5546,13.8463,430700.0],["2011-11-22",13.7751,14.1024,13.6898,14.0313,373800.0],["2011-11-23",13.7894,13.8463,13.1846,13.1917,492100.0],["2011-11-25",13.0494,13.1846,12.779,12.8075,360000.0],["2011-11-28",13.4123,13.6898,13.3055,13.4621,427000.0],["2011-11-29",13.5261,13.6257,13.2557,13.5688,382800.0],["2011-11-30",14.3586,14.444,14.0526,14.4369,586700.0],["2011-12-01",14.3372,14.7642,13.9815,14.3301,517100.0],["2011-12-02",14.5792,14.693,14.2946,14.3799,448000.0],["2011-12-05",14.7286,14.9705,14.6361,14.8496,466100.0],["2011-12-06",14.8211,14.8496,14.6147,14.6717,382800.0],["2011-12-07",14.8211,15.0559,14.3871,14.7286,534300.0],["2011-12-08",14.5934,14.7215,14.2732,14.3942,427200.0],["2011-12-09",14.4582,14.9705,14.3372,14.8282,652000.0],["2011-12-12",14.5934,14.7571,14.3301,14.6717,383500.0],["2011-12-13",14.8211,14.8353,13.9673,14.0455,371300.0],["2011-12-14",13.8605,14.0882,13.6186,13.825,438300.0],["2011-12-15",14.0811,14.1807,13.8107,13.9103,418800.0],["2011-12-16",14.1024,14.4084,13.9601,14.1024,560600.0],["2011-12-19",14.2234,14.2234,13.0707,13.149,698400.0],["2011-12-20",13.5119,13.889,13.4194,13.8321,485900.0],["2011-12-21",13.7253,13.8961,13.3838,13.8036,341100.0],["2011-12-22",13.8392,14.1096,13.7253,13.7538,268000.0],["2011-12-23",13.7609,13.9103,13.7396,13.7965,196300.0],["2011-12-27",13.7396,13.9601,13.6542,13.8036,136700.0],["2011-12-28",13.7965,13.8321,13.5332,13.5617,188300.0],["2011-12-29",13.6328,13.7823,13.519,13.7325,156400.0],["2011-12-30",13.7182,13.8178,13.6186,13.6969,147800.0],["2012-01-03",14.0811,14.2305,13.889,13.9175,444500.0],["2012-01-04",13.7823,13.9673,13.6257,13.704,239500.0],["2012-01-05",13.5475,13.6471,13.1419,13.5261,638500.0],["2012-01-06",13.5688,13.6186,13.1846,13.2202,419900.0],["2012-01-09",13.3055,13.7538,13.213,13.7325,350600.0],["2012-01-10",14.0455,14.323,13.9957,14.1594,401200.0],["2012-01-11",14.0882,14.2305,13.9957,14.0953,238500.0],["2012-01-12",14.1309,14.3799,14.0953,14.3657,333200.0],["2012-01-13",14.2661,15.0345,14.0953,14.9705,783300.0],["2012-01-17",15.127,15.127,14.8851,15.0203,388400.0],["2012-01-18",15.0203,15.7603,14.8994,15.7247,524200.0],["2012-01-19",15.7461,15.867,15.5255,15.7461,737800.0],["2012-01-20",15.7461,15.7959,15.4117,15.5824,280300.0],["2012-01-23",15.5397,15.7959,15.497,15.7461,252400.0],["2012-01-24",15.6109,16.0093,15.5397,15.682,497500.0],["2012-01-25",15.6536,15.988,15.5966,15.9453,366300.0],["2012-01-26",16.0307,16.2797,15.9168,16.0734,552400.0],["2012-01-27",15.9666,16.5643,15.8955,16.4149,512400.0],["2012-01-30",16.2584,16.4363,16.1374,16.3082,290200.0],["2012-01-31",16.4647,16.4647,15.867,15.924,285200.0],["2012-02-01",16.0805,16.6284,16.0805,16.3011,452400.0],["2012-02-02",16.2939,16.6426,16.2299,16.3011,439700.0],["2012-02-03",16.5928,17.098,16.543,17.0126,381200.0],["2012-02-06",16.9841,17.2901,16.7493,17.1335,222300.0],["2012-02-07",17.162,17.3968,17.0268,17.098,299300.0],["2012-02-08",17.1694,17.4695,16.9837,17.1051,179000.0],["2012-02-09",17.1051,17.3623,16.9051,17.2409,190800.0],["2012-02-10",16.9908,17.098,16.7407,16.9265,208100.0],["2012-02-13",17.1766,17.3195,17.0837,17.2623,213100.0],["2012-02-14",17.1194,17.7053,16.9551,17.6982,666100.0],["2012-02-15",17.6767,17.8625,16.6264,16.8479,1136200.0],["2012-02-16",16.9694,17.2837,16.7907,17.2552,433700.0],["2012-02-17",17.3195,17.4838,17.1623,17.1694,358700.0],["2012-02-21",17.2837,17.3409,16.9765,16.9908,578500.0],["2012-02-22",17.0051,17.1265,16.8408,17.0051,540300.0],["2012-02-23",16.9979,17.3981,16.9765,17.1694,510400.0],["2012-02-24",17.1194,17.5195,17.0194,17.248,443400.0],["2012-02-27",17.1123,17.591,17.1123,17.5267,643200.0],["2012-02-28",17.591,17.7839,17.4052,17.6053,714400.0],["2012-02-29",17.6338,17.7982,17.1837,17.2051,535000.0],["2012-03-01",17.3409,17.6339,17.248,17.5195,777100.0],["2012-03-02",17.5552,17.7624,17.2909,17.5124,678300.0],["2012-03-05",17.4838,17.4838,17.2552,17.4552,338200.0],["2012-03-06",17.1909,17.2266,16.9193,17.0408,504200.0],["2012-03-07",17.1194,17.1408,16.7407,17.0051,314600.0],["2012-03-08",17.1123,17.2623,16.8979,17.2266,248700.0],["2012-03-09",17.248,17.4552,17.1551,17.3909,341500.0],["2012-03-12",17.3695,17.4052,16.9622,17.0623,337800.0],["2012-03-13",17.2337,17.4409,17.0408,17.4338,339200.0],["2012-03-14",17.4909,17.9697,17.4481,17.9268,686900.0],["2012-03-15",17.9482,18.5055,17.8482,18.1483,757600.0],["2012-03-16",18.0768,18.1126,17.4981,17.541,568400.0],["2012-03-19",17.541,17.6839,17.1266,17.4838,417800.0],["2012-03-20",17.2909,17.5481,17.098,17.5267,302600.0],["2012-03-21",17.5052,17.6839,17.3195,17.5767,318600.0],["2012-03-22",17.3481,17.541,17.1837,17.4552,276400.0],["2012-03-23",17.4123,17.4838,16.9765,17.4624,292600.0],["2012-03-26",17.6338,18.0625,17.6338,18.0411,410000.0],["2012-03-27",18.0197,18.0625,17.841,17.8839,644200.0],["2012-03-28",17.9268,18.0054,17.6981,17.9411,376300.0],["2012-03-29",17.7196,17.8911,17.5195,17.8339,443400.0],["2012-03-30",17.9982,18.0268,17.4409,17.5981,625300.0],["2012-04-02",17.5267,17.8053,17.4481,17.6481,862100.0],["2012-04-03",18.0197,18.5627,17.9268,18.4984,1306500.0],["2012-04-04",18.2483,18.6484,18.234,18.6127,782600.0],["2012-04-05",18.5127,18.8199,18.477,18.5341,575700.0],["2012-04-09",18.3126,18.5341,18.1483,18.4841,546100.0],["2012-04-10",18.4484,18.4484,17.7839,17.8125,840800.0],["2012-04-11",18.0626,18.3412,17.9554,18.3341,462500.0],["2012-04-12",18.3198,18.627,18.1983,18.4412,338500.0],["2012-04-13",18.3412,18.6056,18.1126,18.2197,256400.0],["2012-04-16",18.3912,18.7199,18.0983,18.5198,339300.0],["2012-04-17",18.7199,19.1986,18.6842,18.9557,624200.0],["2012-04-18",18.9414,19.2057,18.7842,19.0557,390400.0],["2012-04-19",19.0414,19.2129,18.7699,19.1915,747600.0],["2012-04-20",19.5273,19.7059,19.1486,19.3844,649000.0],["2012-04-23",19.0057,19.1843,18.727,18.9485,813100.0],["2012-04-24",18.9057,19.1629,18.6556,18.9771,785500.0],["2012-04-25",19.2986,19.4701,18.8056,19.1772,809800.0],["2012-04-26",18.577,19.2272,18.577,19.1843,836300.0],["2012-04-27",19.2915,19.4915,18.9414,19.4058,537800.0],["2012-04-30",19.4344,19.4344,18.8485,18.8914,491400.0],["2012-05-01",18.8914,19.5201,18.727,19.3415,838100.0],["2012-05-02",19.17,19.4844,19.0271,19.4272,584700.0],["2012-05-03",19.463,19.5916,18.9842,19.1129,529000.0],["2012-05-04",18.9842,19.2772,18.6556,18.7056,647900.0],["2012-05-07",18.7556,19.0128,18.577,18.8771,665200.0],["2012-05-08",18.6188,18.7838,18.0735,18.4251,681300.0],["2012-05-09",18.1524,18.6331,18.1237,18.4538,438700.0],["2012-05-10",18.5614,18.8627,18.5399,18.7479,538300.0],["2012-05-11",18.5973,19.0134,18.4609,18.6044,328500.0],["2012-05-14",18.339,18.4968,18.0448,18.1094,420300.0],["2012-05-15",18.1452,18.5614,18.095,18.217,283000.0],["2012-05-16",18.2672,18.6475,18.1668,18.1883,274000.0],["2012-05-17",18.217,18.217,17.3201,17.3775,610200.0],["2012-05-18",17.3703,17.5067,16.8968,17.2771,569100.0],["2012-05-21",17.2986,17.8582,17.2556,17.7147,437400.0],["2012-05-22",17.7578,18.1955,17.643,17.8152,328700.0],["2012-05-23",17.643,18.0089,17.521,17.9156,434000.0],["2012-05-24",17.9085,18.1165,17.7004,18.0304,403900.0],["2012-05-25",18.0233,18.0591,17.686,17.8008,504600.0],["2012-05-29",17.9372,18.0807,17.6286,18.0448,538300.0],["2012-05-30",17.8439,17.9228,17.4206,17.521,457800.0],["2012-05-31",17.5928,17.7291,17.2197,17.6358,456700.0],["2012-06-01",17.1695,17.3273,16.7461,16.8538,1151800.0],["2012-06-04",17.0403,17.0618,16.4089,16.5883,1062200.0],["2012-06-05",16.5381,16.7174,16.3587,16.6313,701000.0],["2012-06-06",16.8179,17.1838,16.7246,17.1049,734200.0],["2012-06-07",17.3417,17.4708,16.8251,16.9112,443500.0],["2012-06-08",16.8394,17.1838,16.739,17.0905,337300.0],["2012-06-11",17.2484,17.2484,16.7892,16.7892,539000.0],["2012-06-12",16.9183,17.1408,16.8251,17.069,437800.0],["2012-06-13",16.9757,17.2125,16.5811,16.6313,873700.0],["2012-06-14",16.6457,16.9614,16.5381,16.904,623000.0],["2012-06-15",16.9542,17.1264,16.8179,17.0475,568200.0],["2012-06-18",16.8825,16.9901,16.7533,16.9542,343700.0],["2012-06-19",17.0116,17.3273,16.9829,17.2125,955600.0],["2012-06-20",17.1766,17.2125,16.947,16.9757,506100.0],["2012-06-21",16.9183,16.9686,16.6385,16.6672,1652300.0],["2012-06-22",16.7892,16.7892,16.2009,16.2224,1019300.0],["2012-06-25",15.8995,16.0358,15.2394,15.2825,1085800.0],["2012-06-26",15.3399,15.3973,14.6583,14.974,1634500.0],["2012-06-27",14.9955,15.1605,14.8663,15.0457,794800.0],["2012-06-28",14.8376,15.0385,14.5363,15.0242,914600.0],["2012-06-29",15.3757,15.5408,15.1748,15.2394,1023500.0],["2012-07-02",15.3327,15.6914,15.2968,15.6914,729300.0],["2012-07-03",15.6986,16.3085,15.6269,16.3013,473900.0],["2012-07-05",16.3156,16.8825,16.3156,16.8538,926900.0],["2012-07-06",16.6313,16.8394,16.5739,16.7174,899700.0],["2012-07-09",16.6313,16.7174,16.4304,16.5596,448900.0],["2012-07-10",16.7748,17.069,16.5524,16.7174,462800.0],["2012-07-11",16.6744,16.8107,16.5237,16.739,485800.0],["2012-07-12",16.5596,16.8322,16.4161,16.7892,494100.0],["2012-07-13",16.8107,17.2125,16.7892,17.2053,389300.0],["2012-07-16",17.1336,17.2197,16.9183,17.0188,339800.0],["2012-07-17",17.1551,17.3201,16.8394,17.1049,212000.0],["2012-07-18",17.0618,17.5282,16.9829,17.4206,254200.0],["2012-07-19",17.5497,17.7219,17.3991,17.7076,370300.0],["2012-07-20",17.5784,17.7865,17.2771,17.5999,470100.0],["2012-07-23",17.2914,17.5282,17.1551,17.3775,389800.0],["2012-07-24",16.1578,16.8251,16.1076,16.2869,1092300.0],["2012-07-25",16.4233,16.6816,16.2798,16.4304,364100.0],["2012-07-26",16.7318,16.8896,16.3802,16.4807,516200.0],["2012-07-27",16.6098,17.4565,16.6098,17.2843,420000.0],["2012-07-30",17.2556,17.4278,16.947,16.9686,322100.0],["2012-07-31",17.0547,17.2914,16.3372,17.1479,294900.0],["2012-08-01",17.356,17.5425,16.8322,16.8538,379000.0],["2012-08-02",16.739,17.3632,16.739,16.9614,361500.0],["2012-08-03",17.2197,17.8439,17.1766,17.7721,278300.0],["2012-08-06",17.7721,18.1955,17.7363,17.7363,371800.0],["2012-08-07",17.8941,18.2385,17.8582,17.9515,384200.0],["2012-08-08",17.8434,18.1822,17.6127,18.0957,390800.0],["2012-08-09",18.0957,18.2038,17.8506,18.0092,296600.0],["2012-08-10",17.9731,18.0741,17.692,18.0669,152700.0],["2012-08-13",18.0885,18.0885,17.6271,18.0452,195200.0],["2012-08-14",18.1173,18.449,17.9876,18.0452,153300.0],["2012-08-15",17.9659,18.312,17.9659,18.2904,231700.0],["2012-08-16",18.312,18.6292,18.2687,18.449,275700.0],["2012-08-17",18.4634,18.8671,18.449,18.6941,312800.0],["2012-08-20",18.6941,18.7662,18.3552,18.6148,269800.0],["2012-08-21",18.658,18.8815,18.4201,18.5283,119300.0],["2012-08-22",18.4778,18.6364,18.3408,18.5211,182600.0],["2012-08-23",18.5355,18.6004,18.4201,18.4922,204000.0],["2012-08-24",18.4201,18.7085,18.312,18.5643,172400.0],["2012-08-27",18.658,18.795,18.5355,18.6364,152200.0],["2012-08-28",18.6652,18.8815,18.5932,18.8455,195900.0],["2012-08-29",18.8887,19.0546,18.8455,19.0329,202600.0],["2012-08-30",18.9753,19.1339,18.9176,19.0329,173300.0],["2012-08-31",19.1483,19.3429,18.9464,19.206,256400.0],["2012-09-04",19.1843,19.862,19.1843,19.5808,407200.0],["2012-09-05",19.6169,19.862,19.5808,19.7539,447900.0],["2012-09-06",19.826,20.5613,19.7755,20.5469,490400.0],["2012-09-07",20.6334,20.9723,20.3811,20.756,372500.0],["2012-09-10",20.7632,21.0876,20.7127,20.8065,445500.0],["2012-09-11",21.239,21.2679,20.7776,21.0876,397700.0],["2012-09-12",21.239,21.4048,21.0299,21.1309,300400.0],["2012-09-13",21.1669,21.7942,21.0083,21.5851,537200.0],["2012-09-14",21.6211,22.0753,21.6211,21.7581,502600.0],["2012-09-17",21.7365,21.8807,21.5634,21.859,298000.0],["2012-09-18",21.8158,21.8158,21.6211,21.7653,263500.0],["2012-09-19",21.7653,22.3132,21.6932,22.0753,271800.0],["2012-09-20",21.9311,22.1114,21.6716,21.96,226100.0],["2012-09-21",22.2772,22.3781,21.9744,22.1042,512500.0],["2012-09-24",21.9816,22.2195,21.8662,22.133,242800.0],["2012-09-25",22.2844,22.3781,22.0393,22.0681,515900.0],["2012-09-26",22.0609,22.0681,21.5995,21.6355,398900.0],["2012-09-27",21.7437,22.0825,21.5851,21.8735,286900.0],["2012-09-28",21.7365,21.8518,21.3472,21.6932,280000.0],["2012-10-01",21.7797,22.1762,21.5418,21.6139,375900.0],["2012-10-02",21.7797,21.9311,21.3039,21.8014,263200.0],["2012-10-03",21.9095,22.2772,21.7221,22.2411,369600.0],["2012-10-04",22.306,23.0486,22.306,22.9188,350200.0],["2012-10-05",23.0846,23.3225,22.7097,22.8251,283800.0],["2012-10-08",22.7746,23.2072,22.7025,23.1495,176800.0],["2012-10-09",22.9837,23.2288,22.8035,22.9693,188700.0],["2012-10-10",22.5223,22.6521,22.0897,22.443,353400.0],["2012-10-11",22.6088,22.6881,22.0825,22.1546,362700.0],["2012-10-12",22.0897,22.2267,21.9816,22.133,260600.0],["2012-10-15",22.1546,22.3997,21.8302,22.1546,393600.0],["2012-10-16",22.3276,22.3637,21.9816,22.0465,387800.0],["2012-10-17",21.4409,21.8158,21.4409,21.6211,730500.0],["2012-10-18",21.6716,22.3997,21.6211,22.2916,543400.0],["2012-10-19",22.2411,22.616,22.1042,22.2628,308200.0],["2012-10-22",22.133,22.4142,22.0393,22.3132,219700.0],["2012-10-23",22.0393,22.2411,21.6139,21.9744,372000.0],["2012-10-24",22.133,22.1474,21.8518,21.8735,216000.0],["2012-10-25",22.0249,22.2556,21.1669,21.3904,499300.0],["2012-10-26",21.4409,21.7221,21.0876,21.3904,343400.0],["2012-10-31",21.4986,22.3637,21.239,22.0609,317300.0],["2012-11-01",22.169,22.9765,21.7942,22.7818,441200.0],["2012-11-02",22.9549,22.9549,20.5037,20.8353,1152000.0],["2012-11-05",20.9074,21.0083,20.446,20.5253,377000.0],["2012-11-06",20.7055,21.0444,20.5109,20.8137,337300.0],["2012-11-07",20.4733,20.5674,19.8867,19.9301,423100.0],["2012-11-08",19.8794,19.8939,19.2566,19.387,430300.0],["2012-11-09",19.3508,19.5101,19.0249,19.177,353200.0],["2012-11-12",19.1914,19.5536,19.1263,19.3508,360300.0],["2012-11-13",19.2349,19.7418,19.2204,19.4522,247100.0],["2012-11-14",19.4449,19.5463,18.9018,18.9597,441600.0],["2012-11-15",18.9887,19.6839,18.9887,19.6042,572600.0],["2012-11-16",19.5536,20.104,19.5536,19.9591,547000.0],["2012-11-19",20.3284,21.0816,20.2343,20.8209,668700.0],["2012-11-20",20.705,20.7485,20.3791,20.4878,492700.0],["2012-11-21",20.4661,20.7413,20.3936,20.4733,363500.0],["2012-11-23",20.5602,20.7847,20.4371,20.7847,210600.0],["2012-11-26",20.6399,20.973,19.9157,20.2488,529900.0],["2012-11-27",20.2271,20.9658,20.1112,20.5457,402900.0],["2012-11-28",20.5023,20.944,20.1908,20.9295,304300.0],["2012-11-29",21.0671,21.154,20.734,20.9875,216600.0],["2012-11-30",21.0527,21.2047,20.8716,21.0961,518300.0],["2012-12-03",21.154,21.2989,20.9947,21.154,246100.0],["2012-12-04",21.0889,21.5886,20.9223,21.5089,351400.0],["2012-12-05",21.5524,21.6538,21.0744,21.1903,215900.0],["2012-12-06",21.1903,21.4655,21.0092,21.2916,160800.0],["2012-12-07",21.4292,21.4292,20.973,21.1251,135800.0],["2012-12-10",21.0816,21.3061,20.8716,21.0237,145600.0],["2012-12-11",21.183,21.3641,20.9585,21.0599,155400.0],["2012-12-12",21.2265,21.2772,20.7195,20.8137,194700.0],["2012-12-13",20.8064,20.9875,20.2633,20.4009,234400.0],["2012-12-14",20.4588,20.8716,20.4009,20.8064,286000.0],["2012-12-17",20.9078,21.1758,20.6471,21.1468,263600.0],["2012-12-18",21.2192,21.8131,21.1613,21.5234,227200.0],["2012-12-19",21.4727,21.7479,21.3134,21.451,151000.0],["2012-12-20",21.7551,21.7551,21.3496,21.5017,244100.0],["2012-12-21",21.2627,21.6248,21.0816,21.4292,393200.0],["2012-12-24",21.3423,21.5306,21.2192,21.2337,89000.0],["2012-12-26",21.2699,21.3641,20.7775,21.0382,188900.0],["2012-12-27",21.0454,21.1396,20.4154,21.0816,144400.0],["2012-12-28",20.9585,21.0164,20.7412,20.7485,105600.0],["2012-12-31",20.734,21.9145,20.6471,21.7913,196100.0],["2013-01-02",22.1462,22.3852,21.7769,22.1245,407700.0],["2013-01-03",22.1607,23.1239,22.0665,22.9356,371100.0],["2013-01-04",23.0515,23.4353,22.8342,23.1166,413500.0],["2013-01-07",22.9139,23.037,22.5735,22.798,199100.0],["2013-01-08",22.74,22.8632,22.4504,22.7038,254300.0],["2013-01-09",22.7256,22.9501,22.6676,22.7038,214000.0],["2013-01-10",22.7401,22.8125,22.2114,22.4576,229400.0],["2013-01-11",22.5011,22.5011,21.9362,22.139,244000.0],["2013-01-14",22.11,22.2983,21.69,22.1462,361100.0],["2013-01-15",21.9796,22.9283,21.8855,22.8559,288700.0],["2013-01-16",22.7111,22.9356,22.5735,22.7618,249200.0],["2013-01-17",22.7835,22.8849,22.3852,22.5518,212700.0],["2013-01-18",22.5445,22.7545,22.291,22.6604,218700.0],["2013-01-22",22.6387,22.6387,22.139,22.4576,241300.0],["2013-01-23",23.0515,23.7974,22.8414,23.4063,932000.0],["2013-01-24",23.5584,24.1522,23.1963,23.2832,636100.0],["2013-01-25",23.4208,23.4208,22.8125,23.3701,408300.0],["2013-01-28",23.3629,23.7105,23.2832,23.5874,535800.0],["2013-01-29",23.5801,23.5874,23.0515,23.5222,324000.0],["2013-01-30",23.4643,23.5439,22.8125,22.9501,447500.0],["2013-01-31",23.1746,23.9784,23.0587,23.8408,751200.0],["2013-02-01",23.9567,24.0871,23.486,23.9712,253200.0],["2013-02-04",23.7539,23.8481,23.5512,23.6091,237200.0],["2013-02-05",23.7105,24.3261,23.4136,24.3116,561800.0],["2013-02-06",24.5723,24.8692,22.6314,23.7829,727500.0],["2013-02-07",23.8702,24.2993,23.2956,23.4993,760300.0],["2013-02-08",23.6156,23.7611,23.332,23.6447,511700.0],["2013-02-11",23.6011,23.732,23.3465,23.4993,329000.0],["2013-02-12",23.5356,23.652,23.2229,23.2738,289400.0],["2013-02-13",23.3174,23.4847,23.0701,23.1647,190900.0],["2013-02-14",23.1138,23.2738,22.9174,23.2011,316600.0],["2013-02-15",23.3029,23.5865,22.7283,22.8956,479200.0],["2013-02-19",23.0047,23.0047,22.7283,22.8374,515800.0],["2013-02-20",22.8883,22.961,22.6192,22.6338,450500.0],["2013-02-21",22.5974,22.8956,22.0519,22.1319,359200.0],["2013-02-22",22.2919,22.5392,22.1246,22.1756,275000.0],["2013-02-25",22.321,22.321,21.4483,21.4773,479300.0],["2013-02-26",21.5574,21.7246,20.9973,21.3246,709300.0],["2013-02-27",21.3173,21.7101,21.3101,21.5501,639600.0],["2013-02-28",21.5501,21.8919,21.4701,21.6446,702000.0],["2013-03-01",21.5501,21.6955,21.3755,21.6592,784300.0],["2013-03-04",21.4919,22.0374,21.4919,21.8846,606100.0],["2013-03-05",22.0956,22.5901,22.0883,22.3065,602900.0],["2013-03-06",22.3865,22.9101,22.3865,22.8447,369300.0],["2013-03-07",22.8229,23.3102,22.6774,23.1938,412500.0],["2013-03-08",23.412,23.4702,23.1138,23.4411,164900.0],["2013-03-11",23.3538,23.6011,23.2083,23.3829,288400.0],["2013-03-12",23.5356,24.1829,23.4774,24.0375,461300.0],["2013-03-13",24.1611,24.5539,24.1611,24.292,249000.0],["2013-03-14",24.2993,24.3939,23.892,23.9793,266600.0],["2013-03-15",24.0084,24.4375,24.0084,24.3938,483900.0],["2013-03-18",24.0375,24.2411,23.8629,24.1975,239000.0],["2013-03-19",24.2047,24.4375,23.6665,24.212,569700.0],["2013-03-20",24.3502,24.5611,24.2193,24.5393,284500.0],["2013-03-21",24.3575,24.5902,24.1829,24.3138,430500.0],["2013-03-22",24.4157,24.5466,24.2775,24.4157,250200.0],["2013-03-25",24.4957,24.692,24.1247,24.2629,357700.0],["2013-03-26",24.3502,24.3575,24.1611,24.2484,255500.0],["2013-03-27",23.9938,24.3648,23.9938,24.2629,196000.0],["2013-03-28",24.2775,24.3211,24.1102,24.2629,260300.0],["2013-04-01",24.2411,24.3211,23.7538,23.8702,243200.0],["2013-04-02",24.0156,24.1975,23.7611,23.8556,191400.0],["2013-04-03",23.8556,24.0156,22.5465,22.8156,436000.0],["2013-04-04",22.8083,22.8083,22.4228,22.6992,303600.0],["2013-04-05",22.3792,22.5319,22.1828,22.4956,243600.0],["2013-04-08",22.5319,22.772,22.4228,22.692,280700.0],["2013-04-09",22.801,22.9247,22.6119,22.6483,207500.0],["2013-04-10",22.6847,23.1865,22.4883,23.1574,284000.0],["2013-04-11",23.1429,23.4993,22.9538,23.412,372200.0],["2013-04-12",23.3756,23.4774,22.9538,23.3465,266600.0],["2013-04-15",23.1356,23.1356,21.6155,21.7828,427800.0],["2013-04-16",22.0665,22.1756,21.7683,22.1465,540700.0],["2013-04-17",21.8701,21.8701,20.7646,21.2155,613700.0],["2013-04-18",21.4264,21.4628,20.7355,20.7791,638300.0],["2013-04-19",20.9537,20.9537,20.4518,20.7864,436900.0],["2013-04-22",20.8664,20.8664,20.3137,20.6846,419700.0],["2013-04-23",20.8664,20.9901,20.6991,20.9464,335800.0],["2013-04-24",21.0701,21.4337,20.8082,21.4046,593700.0],["2013-04-25",21.5574,22.3283,21.5355,21.9574,445600.0],["2013-04-26",21.9937,22.001,21.5137,21.6737,361000.0],["2013-04-29",22.0737,23.0265,21.3392,22.852,636800.0],["2013-04-30",23.0047,23.0047,22.3719,22.4883,298400.0],["2013-05-01",22.2919,22.5174,21.7755,21.8846,383800.0],["2013-05-02",21.9792,22.6774,21.7901,22.6192,309000.0],["2013-05-03",23.012,23.4265,22.8156,22.8301,480200.0],["2013-05-06",22.8301,23.1429,22.721,23.1138,413300.0],["2013-05-07",23.2083,23.6011,23.0411,23.5938,219700.0],["2013-05-08",23.5211,23.7829,23.3756,23.4411,370400.0],["2013-05-09",23.3902,23.5138,22.9829,23.1647,240000.0],["2013-05-10",23.2447,23.8047,23.1865,23.3393,252800.0],["2013-05-13",23.3611,23.3611,22.772,22.852,328100.0],["2013-05-14",22.8447,23.4774,22.7938,23.3247,318700.0],["2013-05-15",23.3174,23.5574,23.1283,23.1792,323100.0],["2013-05-16",23.1427,23.3765,22.6093,22.6604,276200.0],["2013-05-17",22.7481,23.7711,22.7408,23.6177,428700.0],["2013-05-20",23.4131,23.8369,23.3692,23.7565,449200.0],["2013-05-21",23.7127,24.0269,23.7127,23.8808,285800.0],["2013-05-22",23.8734,24.0488,23.3181,23.5373,350200.0],["2013-05-23",23.1792,23.7127,23.1281,23.53,267000.0],["2013-05-24",23.3108,23.5446,23.0915,23.4642,156100.0],["2013-05-28",23.8661,24.4069,23.8661,24.0488,202900.0],["2013-05-29",23.8223,24.0196,23.6031,23.7565,170700.0],["2013-05-30",23.7638,23.8954,23.3839,23.5154,193100.0],["2013-05-31",23.2523,23.9684,23.1792,23.4642,253500.0],["2013-06-03",23.4642,23.7419,23.0916,23.6981,373200.0],["2013-06-04",23.7273,23.8954,23.1865,23.435,259700.0],["2013-06-05",23.3839,23.4496,22.7189,22.7481,142500.0],["2013-06-06",22.6896,23.0185,22.4704,22.8066,222200.0],["2013-06-07",23.0112,23.6542,22.9892,23.3619,442500.0],["2013-06-10",23.5446,24.4946,23.4496,24.3484,349100.0],["2013-06-11",23.8442,24.0634,23.5154,23.5958,287300.0],["2013-06-12",23.8442,23.8954,22.9308,22.9527,210700.0],["2013-06-13",22.887,23.4277,22.8358,23.4204,195200.0],["2013-06-14",23.3619,23.6177,23.0112,23.0916,212000.0],["2013-06-17",23.3692,23.3692,22.5581,22.7408,469200.0],["2013-06-18",22.8139,23.1427,22.4923,22.9893,466800.0],["2013-06-19",23.0258,23.0258,22.58,22.602,233700.0],["2013-06-20",22.2731,22.3243,21.7251,21.9004,453200.0],["2013-06-21",21.6958,21.8639,20.8555,20.9505,855400.0],["2013-06-24",20.6216,20.9066,20.1759,20.7532,434300.0],["2013-06-25",20.9797,21.2574,20.5632,21.1112,447100.0],["2013-06-26",21.3158,21.5058,21.1185,21.4547,301100.0],["2013-06-27",21.6301,22.0247,21.5862,22.0101,239600.0],["2013-06-28",21.9808,22.5362,21.937,22.317,553300.0],["2013-07-01",22.4412,23.1427,22.39,22.58,449100.0],["2013-07-02",22.5873,22.792,22.1854,22.3974,229100.0],["2013-07-03",22.3754,22.6458,22.2074,22.5435,132400.0],["2013-07-05",22.8869,23.3327,22.4996,23.3035,313900.0],["2013-07-08",23.3839,23.7419,23.2377,23.7127,311900.0],["2013-07-09",23.8588,24.1658,23.6396,24.0488,396500.0],["2013-07-10",24.005,24.2169,23.7492,24.1511,235800.0],["2013-07-11",24.3484,24.5969,24.0342,24.2242,540800.0],["2013-07-12",24.1877,24.2681,24.0415,24.1438,276400.0],["2013-07-15",24.2169,24.6773,24.2096,24.5457,547100.0],["2013-07-16",24.553,24.553,24.0561,24.3484,478300.0],["2013-07-17",24.4361,24.48,23.7785,24.3192,365200.0],["2013-07-18",24.3484,24.4873,24.2754,24.3338,266100.0],["2013-07-19",24.2973,24.4507,24.0854,24.1511,398000.0],["2013-07-22",24.1584,24.2827,23.9465,24.1804,309400.0],["2013-07-23",24.2608,24.5238,24.2608,24.4288,326100.0],["2013-07-24",24.48,25.2473,24.4215,24.6188,478100.0],["2013-07-25",24.6407,25.1742,24.195,25.1303,385000.0],["2013-07-26",25.0207,25.3423,24.8307,25.028,239900.0],["2013-07-29",25.05,25.7149,25.05,25.7003,372500.0],["2013-07-30",25.7953,26.3726,25.6272,26.3068,586500.0],["2013-07-31",26.5699,28.0972,26.4895,27.1691,733700.0],["2013-08-01",27.5272,28.1118,27.5199,27.9949,453300.0],["2013-08-02",27.8999,28.3164,27.6441,28.2945,316400.0],["2013-08-05",28.2214,28.2214,27.7683,28.0606,255400.0],["2013-08-06",27.9583,28.5941,27.7172,28.2872,480400.0],["2013-08-07",28.0679,28.2141,27.7026,28.141,238500.0],["2013-08-08",28.3832,29.0582,28.2584,28.5519,298100.0],["2013-08-09",28.4272,28.8821,28.3171,28.6253,240900.0],["2013-08-12",28.4639,29.5939,28.2217,29.4838,548600.0],["2013-08-13",29.5352,30.203,29.4031,30.1883,443700.0],["2013-08-14",30.0415,30.9221,30.0415,30.6799,913300.0],["2013-08-15",30.247,30.3791,30.1002,30.2764,617600.0],["2013-08-16",30.0782,30.6799,30.0269,30.1002,411100.0],["2013-08-19",30.1002,30.5699,29.9021,29.9461,370300.0],["2013-08-20",30.0122,30.4598,29.8581,30.2397,301800.0],["2013-08-21",30.0048,30.1222,29.5279,29.814,233400.0],["2013-08-22",29.8728,30.1002,29.0142,29.6893,349800.0],["2013-08-23",29.8361,29.8508,29.3885,29.5132,612000.0],["2013-08-26",29.5279,30.2103,29.1903,29.6967,296400.0],["2013-08-27",29.4398,29.4692,28.6326,28.7354,454600.0],["2013-08-28",28.6473,29.0216,28.5886,28.618,282400.0],["2013-08-29",28.618,29.3077,28.5079,29.0729,216300.0],["2013-08-30",28.9702,29.3958,28.3538,28.64,352900.0],["2013-09-03",29.1243,29.792,29.0142,29.3958,336900.0],["2013-09-04",29.4105,30.1149,29.3298,30.0269,347000.0],["2013-09-05",30.1589,30.4378,29.726,29.9021,334100.0],["2013-09-06",30.0195,30.1223,28.9482,29.8361,404100.0],["2013-09-09",29.9608,30.4965,29.9315,30.4671,321800.0],["2013-09-10",30.6653,31.267,30.4818,31.2376,215600.0],["2013-09-11",31.2376,31.6926,30.9368,31.355,385600.0],["2013-09-12",31.4358,31.4358,30.3057,30.3938,426500.0],["2013-09-13",30.4231,30.6359,30.313,30.4525,403800.0],["2013-09-16",30.9734,31.0028,30.4965,30.8047,320400.0],["2013-09-17",30.7827,31.1642,30.6432,31.0101,235100.0],["2013-09-18",30.9221,31.2743,30.4598,31.1202,434400.0],["2013-09-19",31.2229,31.6852,31.1863,31.5458,256900.0],["2013-09-20",31.6852,31.7659,31.3477,31.4504,556600.0],["2013-09-23",31.3624,31.5531,30.7386,31.4137,378900.0],["2013-09-24",31.5458,31.7586,30.9001,31.267,183800.0],["2013-09-25",31.3037,31.6559,30.9881,31.1789,294800.0],["2013-09-26",31.1789,31.6412,31.0689,31.333,159500.0],["2013-09-27",31.0908,31.4431,30.9001,30.9881,155000.0],["2013-09-30",30.6653,31.4944,30.181,31.355,387000.0],["2013-10-01",31.3257,31.6632,31.0835,31.3844,247500.0],["2013-10-02",30.9001,31.8687,30.6432,31.8467,209900.0],["2013-10-03",31.898,31.9054,31.333,31.4944,376900.0],["2013-10-04",31.5972,32.5364,31.3697,32.2282,509800.0],["2013-10-07",31.7366,32.0888,30.746,31.1789,388400.0],["2013-10-08",31.0395,31.0615,29.4178,29.4398,498300.0],["2013-10-09",29.4765,29.6379,28.64,29.0803,635700.0],["2013-10-10",29.5866,29.9168,29.2857,29.8654,475600.0],["2013-10-11",29.726,30.313,29.3224,30.313,281500.0],["2013-10-14",30.0856,30.5992,29.682,30.5258,205400.0],["2013-10-15",30.4818,30.5552,29.5719,29.7113,413800.0],["2013-10-16",30.0489,30.6873,29.9168,30.4818,307300.0],["2013-10-17",30.3277,30.9514,30.0929,30.7827,406300.0],["2013-10-18",31.0688,31.1716,30.768,31.1422,322100.0],["2013-10-21",31.1055,31.2009,30.6653,30.9001,206100.0],["2013-10-22",30.9661,31.3917,30.4525,30.4818,352500.0],["2013-10-23",30.203,30.269,29.1903,29.2711,469100.0],["2013-10-24",29.3444,29.5499,28.9995,29.3518,612700.0],["2013-10-25",29.5572,29.7407,28.8381,28.9849,299600.0],["2013-10-28",28.9555,29.0509,28.8014,28.9922,377400.0],["2013-10-29",29.205,29.4838,27.2017,28.0236,869500.0],["2013-10-30",28.1263,28.4712,27.8475,28.1777,623600.0],["2013-10-31",28.2437,29.1903,27.9649,29.0729,533300.0],["2013-11-01",29.0729,30.5699,28.8014,30.4745,888700.0],["2013-11-04",30.4745,30.9661,30.4011,30.5185,433800.0],["2013-11-05",30.3718,30.4158,29.7334,29.8067,355200.0],["2013-11-06",29.9541,30.1236,29.4088,29.652,289100.0],["2013-11-07",29.7257,29.9615,28.7014,28.753,382000.0],["2013-11-08",28.834,29.5562,28.834,29.0625,231300.0],["2013-11-11",29.0625,29.2467,28.7898,28.9446,420000.0],["2013-11-12",28.9151,29.9688,28.8193,29.9172,321000.0],["2013-11-13",29.7551,31.3394,29.6962,30.9783,425400.0],["2013-11-14",30.8973,31.1699,30.2194,30.4183,292100.0],["2013-11-15",30.4183,31.3689,30.1973,31.3615,438200.0],["2013-11-18",31.5015,31.73,30.9341,31.1552,455100.0],["2013-11-19",31.0741,31.6858,30.2046,30.3962,275300.0],["2013-11-20",30.4699,31.0226,30.212,30.3741,282400.0],["2013-11-21",30.5878,31.4426,30.352,31.1921,209900.0],["2013-11-22",31.2436,31.5679,31.1626,31.4721,117500.0],["2013-11-25",31.5163,31.9437,31.3763,31.7668,236800.0],["2013-11-26",31.7889,32.1352,31.7889,31.9879,182800.0],["2013-11-27",31.9952,32.6142,31.8552,32.5553,195900.0],["2013-11-29",32.7469,32.9237,32.3416,32.7321,118600.0],["2013-12-02",32.7247,32.9311,32.2753,32.5111,363500.0],["2013-12-03",32.349,32.769,32.349,32.7395,297200.0],["2013-12-04",32.6732,33.2479,32.5479,32.8205,260900.0],["2013-12-05",32.7174,33.5795,32.5405,33.0564,305800.0],["2013-12-06",33.5353,33.7785,33.1595,33.3658,228600.0],["2013-12-09",33.4395,33.8448,33.2258,33.3658,268700.0],["2013-12-10",33.2258,33.6164,33.0932,33.2111,172100.0],["2013-12-11",33.2627,33.3216,32.71,32.8132,156000.0],["2013-12-12",32.7763,33.1595,32.3342,32.8648,275400.0],["2013-12-13",32.9311,33.1964,32.4816,32.7837,171200.0],["2013-12-16",32.5995,33.5427,32.5111,33.5059,229900.0],["2013-12-17",33.5058,33.6974,32.8132,32.9311,343700.0],["2013-12-18",32.8869,34.0659,32.6437,33.9259,457400.0],["2013-12-19",33.9259,34.088,33.749,33.9111,560700.0],["2013-12-20",34.2132,34.2427,33.6753,34.0806,508400.0],["2013-12-23",34.3533,34.5964,34.2133,34.508,206600.0],["2013-12-24",34.449,34.9428,34.3827,34.6701,74700.0],["2013-12-26",34.7512,35.0386,34.7512,34.9428,128600.0],["2013-12-27",35.0828,35.2154,34.3017,34.4491,136000.0],["2013-12-30",34.449,34.9796,34.2943,34.6333,491300.0],["2013-12-31",34.648,34.8838,34.4638,34.7512,147700.0],["2014-01-02",34.5449,34.6922,34.3017,34.4638,156400.0],["2014-01-03",34.4785,34.6185,34.1322,34.2722,287500.0],["2014-01-06",34.3017,34.3754,33.6311,33.8153,171100.0],["2014-01-07",33.8522,34.1838,33.5427,33.9332,201100.0],["2014-01-08",33.8595,34.0143,33.4837,33.8669,284500.0],["2014-01-09",33.9259,33.9848,33.3658,33.5795,147400.0],["2014-01-10",33.5648,33.8227,33.1227,33.4543,152900.0],["2014-01-13",33.2922,33.9185,32.4963,32.6142,433100.0],["2014-01-14",32.6216,33.3879,32.2605,33.2848,429100.0],["2014-01-15",33.2701,33.2701,31.7374,31.9732,541700.0],["2014-01-16",31.8479,32.2679,31.4647,32.1721,357600.0],["2014-01-17",32.1574,32.4963,32.1205,32.2384,221900.0],["2014-01-21",32.3637,32.8279,32.2384,32.5258,229700.0],["2014-01-22",32.6511,32.7395,32.3711,32.6363,167300.0],["2014-01-23",32.4963,32.4963,31.8921,32.0763,138600.0],["2014-01-24",31.7595,31.7595,31.0815,31.2142,298100.0],["2014-01-27",31.2584,31.5679,30.492,31.1405,278700.0],["2014-01-28",31.0373,31.6489,30.7573,31.0373,359300.0],["2014-01-29",30.8236,31.3026,30.5362,30.6541,256200.0],["2014-01-30",31.0078,32.1647,30.831,31.7815,407000.0],["2014-01-31",31.1626,32.3711,31.052,31.6194,292600.0],["2014-02-03",31.6342,32.1205,29.4751,29.6814,444100.0],["2014-02-04",29.9615,30.8678,29.7994,30.3889,286400.0],["2014-02-05",30.153,30.5067,29.313,30.2857,336500.0],["2014-02-06",30.5225,31.1664,30.4263,30.9222,144500.0],["2014-02-07",31.0998,31.3663,30.6631,31.1146,252100.0],["2014-02-10",31.1146,31.2108,30.4559,30.5299,193400.0],["2014-02-11",30.5669,31.048,30.5225,30.789,257300.0],["2014-02-12",30.8038,31.2182,30.4337,30.7964,421200.0],["2014-02-13",31.1664,31.4699,29.7602,31.0702,357200.0],["2014-02-14",31.0332,31.4551,30.4781,31.1738,310900.0],["2014-02-18",31.2626,31.6919,31.122,31.1516,268300.0],["2014-02-19",31.0036,32.099,31.0036,31.1886,298500.0],["2014-02-20",31.2034,31.4107,30.715,30.9888,147400.0],["2014-02-21",31.085,31.307,30.9888,31.1516,148500.0],["2014-02-24",31.1294,31.6697,30.8334,31.3811,176800.0],["2014-02-25",31.3885,31.6401,31.2848,31.4995,202600.0],["2014-02-26",31.6549,32.1952,31.6031,31.9584,172500.0],["2014-02-27",31.951,32.7873,31.951,32.5357,261000.0],["2014-02-28",32.6245,32.9131,31.9066,32.0398,196100.0],["2014-03-03",31.7215,32.284,31.3885,32.1212,247500.0],["2014-03-04",32.2988,33.1648,32.247,33.0167,325800.0],["2014-03-05",33.0167,33.1721,32.8539,32.9353,185400.0],["2014-03-06",32.9131,33.0463,32.4246,32.8539,223300.0],["2014-03-07",33.1351,34.0973,32.9131,33.9863,343100.0],["2014-03-10",33.8975,33.9937,33.2832,33.4682,113500.0],["2014-03-11",33.4904,33.6384,32.7577,32.8761,126600.0],["2014-03-12",32.7281,33.1648,32.5727,32.9501,134700.0],["2014-03-13",33.0389,33.187,32.1952,32.21,162700.0],["2014-03-14",32.1582,32.7429,31.9362,32.6541,137500.0],["2014-03-17",32.9649,33.3128,32.4838,32.7947,96400.0],["2014-03-18",32.7429,33.3942,32.6393,33.2018,93300.0],["2014-03-19",33.2314,33.3276,32.469,32.8761,83900.0],["2014-03-20",32.6763,33.2314,32.6763,33.0611,93000.0],["2014-03-21",33.2166,34.3193,32.9797,33.6532,316700.0],["2014-03-24",33.7272,33.7272,32.6541,32.7799,147200.0],["2014-03-25",33.0908,33.1722,31.3663,31.7733,277500.0],["2014-03-26",32.0694,32.0694,30.826,30.9148,363600.0],["2014-03-27",30.9,31.1146,30.0045,30.3523,414000.0],["2014-03-28",30.3745,31.5143,30.3745,30.5669,215400.0],["2014-03-31",30.7075,31.8177,30.5447,31.6475,256400.0],["2014-04-01",31.8399,32.284,31.7289,31.8547,273900.0],["2014-04-02",32.6985,33.261,32.5505,32.7133,952300.0],["2014-04-03",32.8095,33.4312,32.6097,33.3646,262200.0],["2014-04-04",33.5422,33.6902,32.3802,32.6393,248500.0],["2014-04-07",32.4764,32.7059,31.4255,31.7141,230400.0],["2014-04-08",31.6549,31.988,31.3811,31.4847,242200.0],["2014-04-09",31.6179,32.4912,31.3811,32.3358,307800.0],["2014-04-10",32.2988,32.4394,31.1072,31.2849,226900.0],["2014-04-11",30.863,31.5661,30.4115,30.7964,213900.0],["2014-04-14",31.2182,31.3293,30.5447,31.1294,256800.0],["2014-04-15",31.1442,31.3071,30.3819,31.0406,214500.0],["2014-04-16",31.3293,31.8917,31.0998,31.6105,185600.0],["2014-04-17",31.4847,32.173,31.4847,31.8622,196200.0],["2014-04-21",31.9732,32.0768,31.233,31.4699,117300.0],["2014-04-22",31.5143,31.988,31.3737,31.7733,200000.0],["2014-04-23",31.7881,31.988,31.6179,31.8844,265100.0],["2014-04-24",32.5357,34.6746,32.2544,33.2906,807100.0],["2014-04-25",33.2832,33.3572,32.3432,32.5875,426200.0],["2014-04-28",32.7577,33.4312,32.2544,33.3128,340000.0],["2014-04-29",33.4682,33.5422,32.8687,33.0685,401600.0],["2014-04-30",33.1055,34.0529,32.7725,33.9419,440200.0],["2014-05-01",33.9863,34.7856,33.4756,34.571,481900.0],["2014-05-02",34.6968,35.4665,34.5044,35.1187,354100.0],["2014-05-05",35.0077,35.2149,34.5414,35.1557,211500.0],["2014-05-06",35.0002,35.0743,34.1269,34.2083,347500.0],["2014-05-07",34.2009,34.3933,33.3942,33.9123,276800.0],["2014-05-08",33.9866,35.4061,33.7265,33.8603,518900.0],["2014-05-09",33.7413,34.2319,33.4664,34.0758,393500.0],["2014-05-12",34.2987,35.2723,34.1427,35.0048,617200.0],["2014-05-13",35.0419,35.1534,34.2393,34.2542,316100.0],["2014-05-14",34.2095,34.2839,33.5258,33.6299,483900.0],["2014-05-15",33.4143,33.5555,32.9981,33.1988,374700.0],["2014-05-16",33.1988,33.4292,33.013,33.3697,231500.0],["2014-05-19",33.2657,33.8231,33.2657,33.6001,266100.0],["2014-05-20",33.4218,33.4218,32.7826,32.9684,436900.0],["2014-05-21",33.2285,34.1278,33.2285,34.1129,296600.0],["2014-05-22",34.2467,34.6332,34.0535,34.0683,245000.0],["2014-05-23",34.0684,34.6183,33.9792,34.5663,356900.0],["2014-05-27",34.871,35.2798,34.7075,34.9825,222800.0],["2014-05-28",34.9453,34.9453,34.3879,34.4697,213000.0],["2014-05-29",34.596,34.6703,34.0163,34.5589,250700.0],["2014-05-30",34.6109,34.8636,34.3805,34.5737,341400.0],["2014-06-02",34.4548,34.6257,34.0683,34.2987,447300.0],["2014-06-03",34.2467,35.473,34.2096,34.9305,439100.0],["2014-06-04",34.8487,35.4284,34.4399,35.3912,250600.0],["2014-06-05",35.2946,36.1122,34.9156,35.9338,371400.0],["2014-06-06",35.8743,36.506,35.8743,36.0676,390800.0],["2014-06-09",36.0824,36.5135,35.8743,36.3425,291800.0],["2014-06-10",36.2385,36.2757,35.9412,36.0304,228100.0],["2014-06-11",35.8223,35.9041,35.2575,35.3764,250900.0],["2014-06-12",35.2277,35.2352,33.6819,33.7934,591600.0],["2014-06-13",33.994,34.2393,33.2954,33.5481,398100.0],["2014-06-16",33.5778,34.4697,33.4738,34.4251,395300.0],["2014-06-17",34.3731,34.6332,34.165,34.5589,272700.0],["2014-06-18",34.5217,34.7967,34.3359,34.7298,314800.0],["2014-06-19",34.7818,34.9528,34.4251,34.8784,209400.0],["2014-06-20",35.6514,36.3351,35.3244,35.8595,649700.0],["2014-06-23",35.8595,36.075,35.4656,35.4879,309300.0],["2014-06-24",35.3392,35.5102,34.8487,34.8933,292000.0],["2014-06-25",34.7001,34.8784,34.3136,34.7967,456000.0],["2014-06-26",34.8487,35.094,34.2616,35.0568,706200.0],["2014-06-27",34.9082,36.2608,34.819,36.2608,3633400.0],["2014-06-30",36.2385,37.056,36.0304,36.7885,708900.0],["2014-07-01",37.1601,37.5019,37.0263,37.1526,459800.0],["2014-07-02",37.3384,37.6803,37.1378,37.2715,564300.0],["2014-07-03",37.4796,38.1039,37.4573,38.0222,483400.0],["2014-07-07",37.9479,38.2303,37.3384,37.4871,351000.0],["2014-07-08",37.4871,37.6134,36.8033,37.1155,454000.0],["2014-07-09",37.1229,37.606,37.1229,37.4202,260200.0],["2014-07-10",36.7885,37.331,36.5432,37.1601,325700.0],["2014-07-11",37.1675,37.3607,36.8331,37.0634,285800.0],["2014-07-14",37.3013,37.4276,37.0486,37.1749,251500.0],["2014-07-15",37.1675,37.3459,36.5952,36.8256,313700.0],["2014-07-16",37.2492,37.2938,36.5581,36.6621,220200.0],["2014-07-17",36.4243,36.4986,35.6885,35.7406,364900.0],["2014-07-18",35.8818,36.3723,35.6068,36.3351,249000.0],["2014-07-21",36.1642,36.298,35.8892,36.1122,245900.0],["2014-07-22",36.4689,37.1898,35.8223,36.0899,468800.0],["2014-07-23",36.2162,36.5432,36.023,36.4466,314100.0],["2014-07-24",36.454,37.3236,36.4392,37.0189,485100.0],["2014-07-25",37.0337,37.1824,35.8074,35.9412,591200.0],["2014-07-28",35.9784,36.1047,35.3392,35.8595,439200.0],["2014-07-29",35.9561,36.0304,35.6885,35.7034,331800.0],["2014-07-30",35.9041,36.0824,34.8487,35.198,524000.0],["2014-07-31",35.2129,35.5993,34.4474,34.5217,659800.0],["2014-08-01",34.5514,35.1237,34.3805,34.8487,386900.0],["2014-08-04",34.9156,35.3169,34.8413,35.198,261400.0],["2014-08-05",34.9825,35.4804,34.7298,34.9007,155600.0],["2014-08-06",34.6257,35.2426,34.5588,34.6257,241100.0],["2014-08-07",34.8198,35.0512,34.5287,34.7526,338900.0],["2014-08-08",34.8273,35.3274,34.7452,35.2677,234200.0],["2014-08-11",35.5737,35.8424,35.3274,35.5214,167900.0],["2014-08-12",35.4916,35.7976,35.0437,35.2154,170000.0],["2014-08-13",35.305,35.6558,34.8721,35.3647,165300.0],["2014-08-14",35.5438,36.0215,35.305,35.7454,170400.0],["2014-08-15",36.0663,36.2007,35.0885,35.2453,293400.0],["2014-08-18",35.5812,35.7976,35.4393,35.708,209900.0],["2014-08-19",35.9096,36.1186,35.5812,35.7603,192100.0],["2014-08-20",35.7603,35.9991,35.5214,35.9618,210500.0],["2014-08-21",35.9618,36.0514,35.4916,35.7752,167200.0],["2014-08-22",35.82,35.8797,35.4169,35.5961,251400.0],["2014-08-25",35.7677,36.1708,35.6558,36.0812,155500.0],["2014-08-26",36.1111,36.3798,35.8424,36.1634,143100.0],["2014-08-27",36.1111,36.2529,35.8573,35.917,151800.0],["2014-08-28",35.6782,35.9767,35.2826,35.7976,111600.0],["2014-08-29",35.8125,36.126,35.6633,35.8051,113000.0],["2014-09-02",35.9544,36.1186,35.4617,35.6558,246200.0],["2014-09-03",35.7752,35.9394,35.5737,35.6035,232100.0],["2014-09-04",35.6558,35.8872,35.3274,35.4543,246600.0],["2014-09-05",35.2303,35.4543,34.984,35.402,185900.0],["2014-09-08",35.3796,35.3796,34.3944,34.4914,402900.0],["2014-09-09",34.4914,34.7452,34.2227,34.3794,394600.0],["2014-09-10",34.3645,34.4466,33.2748,33.4315,431800.0],["2014-09-11",33.1852,33.3494,32.6104,32.8866,675000.0],["2014-09-12",32.8866,33.0583,32.5134,32.6776,575300.0],["2014-09-15",32.5955,32.8493,32.4388,32.4761,416300.0],["2014-09-16",32.4239,32.6926,32.2895,32.5134,459800.0],["2014-09-17",32.506,32.9613,32.4313,32.6179,606600.0],["2014-09-18",32.7224,33.1777,32.7224,32.9986,325900.0],["2014-09-19",33.0956,33.1255,32.5358,32.5955,317700.0],["2014-09-22",32.5657,32.5731,31.8715,31.9387,360600.0],["2014-09-23",31.7745,32.0059,30.8639,30.8863,593700.0],["2014-09-24",30.9758,31.3117,30.6773,31.2744,522100.0],["2014-09-25",31.14,31.2147,30.5429,30.7892,360200.0],["2014-09-26",30.8415,31.2221,30.7743,31.0355,303000.0],["2014-09-29",30.7967,30.9982,30.5952,30.834,527100.0],["2014-09-30",30.8489,31.0057,30.2742,30.2966,1041100.0],["2014-10-01",30.1772,30.2369,29.7219,29.8488,669800.0],["2014-10-02",30.416,31.2445,30.4086,30.6698,1627000.0],["2014-10-03",31.0505,32.6552,30.9684,32.506,1315100.0],["2014-10-06",32.5806,32.7224,31.67,31.7222,514100.0],["2014-10-07",31.5282,31.558,30.8937,30.9833,434200.0],["2014-10-08",30.9385,31.7297,30.8041,31.7148,529600.0],["2014-10-09",31.6103,31.6924,30.8116,30.8788,257400.0],["2014-10-10",30.8862,31.4162,30.7295,30.931,461100.0],["2014-10-13",30.5653,30.5952,27.8036,27.9977,1319000.0],["2014-10-14",28.0723,28.647,27.9753,28.2141,451000.0],["2014-10-15",27.7215,28.8486,27.1393,28.5575,729900.0],["2014-10-16",28.0648,29.7666,28.0275,29.2889,578200.0],["2014-10-17",29.7667,30.2145,29.5801,29.8935,512200.0],["2014-10-20",29.7517,30.5504,29.6771,30.11,287600.0],["2014-10-21",30.1996,30.946,30.1622,30.7071,412800.0],["2014-10-22",30.6773,31.2595,29.9756,30.013,336100.0],["2014-10-23",30.4533,31.9238,30.4533,31.7596,554600.0],["2014-10-24",31.8417,32.1253,31.3117,32.088,264000.0],["2014-10-27",31.8864,31.9462,31.1624,31.6849,518500.0],["2014-10-28",32.0656,33.3792,31.7521,33.1479,558100.0],["2014-10-29",33.5136,33.5435,31.6401,32.6851,761800.0],["2014-10-30",32.7,33.2374,32.5881,33.1404,334400.0],["2014-10-31",33.5285,33.8346,33.2076,33.7674,388800.0],["2014-11-03",34.0659,34.2899,33.4614,33.7002,574700.0],["2014-11-04",33.7002,33.9838,33.3195,33.5136,510500.0],["2014-11-05",34.26,34.8273,34.1555,34.7526,647400.0],["2014-11-06",34.5277,35.21,34.3253,35.15,287200.0],["2014-11-07",35.09,35.2325,34.7077,35.2325,405000.0],["2014-11-10",35.2325,35.6224,34.9026,35.315,412700.0],["2014-11-11",35.255,35.6449,35.1875,35.5549,236700.0],["2014-11-12",35.4499,36.2297,35.2775,35.9823,389500.0],["2014-11-13",36.0423,36.1772,35.6524,35.7873,335700.0],["2014-11-14",35.7274,35.9523,35.5399,35.6824,247700.0],["2014-11-17",35.5174,35.9823,35.1875,35.4649,497300.0],["2014-11-18",35.4649,36.1022,35.15,35.5099,325400.0],["2014-11-19",35.5999,35.6674,35.285,35.5699,216500.0],["2014-11-20",35.27,35.7798,35.2025,35.6749,323100.0],["2014-11-21",36.1172,36.6121,35.9373,36.1472,335300.0],["2014-11-24",36.2147,36.3047,35.8323,35.9448,331400.0],["2014-11-25",36.1772,36.3122,35.8323,35.9223,270500.0],["2014-11-26",35.9448,35.9748,35.4724,35.6149,286900.0],["2014-11-28",35.6149,35.9523,35.2025,35.5024,158200.0],["2014-12-01",35.3375,35.39,34.7152,34.8051,309900.0],["2014-12-02",34.8876,36.0423,34.8426,35.9148,344100.0],["2014-12-03",35.9223,37.0695,35.7649,36.6871,337200.0],["2014-12-04",36.5596,36.792,36.2672,36.4621,270800.0],["2014-12-05",36.6196,36.7321,36.3572,36.6421,216400.0],["2014-12-08",36.4322,36.6721,35.8848,36.0873,165500.0],["2014-12-09",35.4949,36.5146,35.4949,36.4472,163800.0],["2014-12-10",36.2822,36.6046,35.6524,35.8098,227800.0],["2014-12-11",35.9898,36.7771,35.7199,36.1322,176000.0],["2014-12-12",35.7798,36.4097,35.6674,35.8473,321400.0],["2014-12-15",36.0123,36.1847,35.15,35.5699,232400.0],["2014-12-16",35.4199,35.8998,34.9401,35.0375,320700.0],["2014-12-17",35.105,36.0198,34.7077,35.9223,266900.0],["2014-12-18",36.5896,36.6121,35.8773,36.4396,238500.0],["2014-12-19",36.6721,37.1744,36.3122,36.9045,299500.0],["2014-12-22",36.9495,37.182,36.7546,37.077,130200.0],["2014-12-23",37.2194,38.0217,37.152,37.4594,290900.0],["2014-12-24",37.4819,37.7893,37.3019,37.3694,61000.0],["2014-12-26",37.4969,37.6018,37.062,37.1819,122200.0],["2014-12-29",37.1594,37.8268,37.1295,37.8118,223200.0],["2014-12-30",37.6168,37.8417,37.2044,37.4444,195600.0],["2014-12-31",37.5419,37.7443,36.7546,36.7921,515900.0],["2015-01-02",36.912,37.2044,36.1098,36.7996,250500.0],["2015-01-05",36.762,36.762,35.8848,36.1622,295400.0],["2015-01-06",36.3122,36.9945,35.7498,36.4996,692300.0],["2015-01-07",36.867,37.3844,35.8998,36.6946,420700.0],["2015-01-08",37.0695,37.7968,37.0695,37.3994,378400.0],["2015-01-09",37.2719,37.3469,36.7846,36.972,279400.0],["2015-01-12",36.9795,37.137,36.3797,36.7621,359000.0],["2015-01-13",37.0845,37.4969,35.8548,36.1847,231000.0],["2015-01-14",35.5549,35.9148,34.8876,35.5024,347000.0],["2015-01-15",35.5399,35.6899,34.5577,34.5877,215200.0],["2015-01-16",34.4977,35.6299,34.4977,35.5699,247800.0],["2015-01-20",35.8773,35.9073,34.5127,34.9551,308100.0],["2015-01-21",34.9551,35.6299,34.6402,35.4274,268800.0],["2015-01-22",35.6749,36.1922,35.4349,36.1322,310000.0],["2015-01-23",36.2147,36.7246,35.8098,36.6196,185900.0],["2015-01-26",36.9945,37.8418,36.6271,37.8268,367200.0],["2015-01-27",37.092,37.6768,36.7696,37.5568,246000.0],["2015-01-28",37.4669,37.7593,36.7621,36.882,200100.0],["2015-01-29",37.1295,37.4744,36.6421,37.3769,410100.0],["2015-01-30",37.1295,37.2419,36.0948,36.2522,360100.0],["2015-02-02",36.3197,36.3422,35.0451,36.1847,356900.0],["2015-02-03",36.7321,38.1192,36.6871,38.0442,308900.0],["2015-02-04",37.9842,38.3141,37.6018,37.6993,221800.0],["2015-02-05",38.0442,38.7715,37.9242,38.6665,275400.0],["2015-02-06",38.7192,39.5174,38.5912,39.299,400800.0],["2015-02-09",39.156,39.4873,38.9,39.1334,244800.0],["2015-02-10",39.5024,39.6831,38.8021,39.2915,355700.0],["2015-02-11",37.0852,37.9211,35.6319,36.4904,1087700.0],["2015-02-12",36.6786,36.8669,35.9105,36.1139,1094800.0],["2015-02-13",36.1138,37.0099,36.1138,36.912,545800.0],["2015-02-17",36.8744,37.0928,35.8955,35.9181,577600.0],["2015-02-18",35.8804,35.9181,35.6169,35.888,402900.0],["2015-02-19",36.144,36.769,35.903,36.4075,599600.0],["2015-02-20",36.3247,36.3247,35.8955,36.2193,450800.0],["2015-02-23",36.2343,36.5431,35.8051,35.9934,436700.0],["2015-02-24",35.9557,36.144,35.7825,36.0461,598200.0],["2015-02-25",36.1289,36.3172,35.8127,35.9858,409000.0],["2015-02-26",35.9105,36.2569,35.9105,36.144,275700.0],["2015-02-27",36.2494,37.1831,35.9934,37.1455,771400.0],["2015-03-02",37.3036,38.1244,37.3036,38.0717,580400.0],["2015-03-03",38.0792,38.0867,36.9873,37.4693,615300.0],["2015-03-04",37.2283,37.4918,36.641,36.7388,433200.0],["2015-03-05",36.7614,37.153,36.6259,37.1229,356900.0],["2015-03-06",36.7916,37.1003,36.6711,36.7163,346900.0],["2015-03-09",36.6861,36.9873,36.2042,36.9572,322800.0],["2015-03-10",36.5882,36.6786,36.0536,36.2569,391100.0],["2015-03-11",36.144,36.784,36.0687,36.7163,415000.0],["2015-03-12",36.9422,37.9512,36.7163,37.9286,348300.0],["2015-03-13",37.8834,37.9964,37.0325,37.5446,291000.0],["2015-03-16",37.6951,38.1319,37.5445,38.0942,255300.0],["2015-03-17",37.8834,38.418,37.8834,38.1018,222900.0],["2015-03-18",37.906,38.3954,37.4015,38.2674,206000.0],["2015-03-19",38.2072,38.3879,37.9286,38.3352,239700.0],["2015-03-20",38.275,38.3201,37.65,38.0942,410100.0],["2015-03-23",38.0943,38.5385,37.8834,38.2072,255600.0],["2015-03-24",38.1695,38.5912,37.8232,38.403,365700.0],["2015-03-25",38.5611,38.5611,37.4693,37.4918,194900.0],["2015-03-26",37.4692,37.6274,36.9045,37.3714,289700.0],["2015-03-27",37.3412,38.162,37.281,38.0189,293600.0],["2015-03-30",38.2599,38.8548,38.1394,38.7719,267700.0],["2015-03-31",38.5536,38.8623,38.4406,38.7719,380800.0],["2015-04-01",38.6063,38.7418,37.9738,38.29,214400.0],["2015-04-02",38.5385,39.7283,38.5385,39.6605,674100.0],["2015-04-06",39.4722,40.3909,39.2689,40.2102,700400.0],["2015-04-07",40.2704,40.4361,39.7584,40.052,444700.0],["2015-04-08",39.9617,40.165,39.3367,39.8111,304900.0],["2015-04-09",39.8638,39.9918,39.2313,39.8111,219800.0],["2015-04-10",39.9014,40.037,39.6078,39.6304,181500.0],["2015-04-13",39.6981,39.7885,39.1861,39.4271,235300.0],["2015-04-14",39.5023,39.6228,39.0355,39.1258,195700.0],["2015-04-15",39.427,39.6605,39.2012,39.4496,249200.0],["2015-04-16",39.4421,40.2855,38.9903,40.0069,403800.0],["2015-04-17",39.5701,39.5701,38.7945,39.0581,365400.0],["2015-04-20",39.2162,40.3457,39.1484,40.052,396000.0],["2015-04-21",40.4662,40.7297,39.7283,40.052,231500.0],["2015-04-22",40.3984,40.4059,39.4647,40.1198,261100.0],["2015-04-23",40.1047,40.5565,39.8035,39.9014,192800.0],["2015-04-24",39.9315,40.1349,39.5701,40.1123,203200.0],["2015-04-27",40.2177,40.3156,39.5626,39.6831,405400.0],["2015-04-28",39.6304,39.6756,36.5958,37.8156,1064600.0],["2015-04-29",37.8006,38.1394,37.2132,37.6199,430200.0],["2015-04-30",36.7087,37.5671,36.3925,36.7539,585400.0],["2015-05-01",36.784,36.9723,36.2117,36.8217,467700.0],["2015-05-04",37.0099,37.6726,36.8518,37.5973,445600.0],["2015-05-05",37.7027,37.793,37.2358,37.2961,479500.0],["2015-05-06",37.2961,38.3503,36.6184,38.2373,793000.0],["2015-05-07",38.3427,38.7268,38.019,38.0566,351900.0],["2015-05-08",38.4105,38.9301,38.1921,38.5536,289000.0],["2015-05-11",38.5611,38.8698,38.418,38.5912,176000.0],["2015-05-12",38.4557,38.6063,38.1018,38.2298,434200.0],["2015-05-13",38.2676,38.7366,37.8364,38.0256,359300.0],["2015-05-14",38.3508,38.3508,37.6322,37.8138,315500.0],["2015-05-15",37.8062,38.6761,37.7986,38.4189,307000.0],["2015-05-18",38.5399,38.9106,38.1541,38.7593,275900.0],["2015-05-19",38.7971,38.9862,38.5777,38.6383,269300.0],["2015-05-20",38.8274,38.9484,38.4643,38.7366,167300.0],["2015-05-21",38.5853,39.198,38.4643,38.9333,215500.0],["2015-05-22",38.8879,39.0014,38.3206,38.5324,192000.0],["2015-05-26",38.5097,38.5929,37.8743,37.8894,153800.0],["2015-05-27",37.8818,38.4794,37.8213,38.3811,153000.0],["2015-05-28",38.4643,39.4174,38.1844,39.372,576100.0],["2015-05-29",39.251,39.5308,39.0165,39.0392,323600.0],["2015-06-01",39.1753,39.1829,38.4567,38.6156,312200.0],["2015-06-02",38.3206,39.0694,38.2373,38.7744,170600.0],["2015-06-03",38.9787,40.1057,38.6912,39.7578,363700.0],["2015-06-04",39.5308,39.9242,39.2964,39.5006,251400.0],["2015-06-05",39.4476,39.9242,38.9333,39.9166,234000.0],["2015-06-08",39.8939,40.3554,39.5838,39.5989,171500.0],["2015-06-09",39.5157,39.8259,39.0846,39.1905,115300.0],["2015-06-10",39.3947,39.7956,39.3871,39.4855,190200.0],["2015-06-11",39.5913,40.083,39.319,39.5687,212500.0],["2015-06-12",39.4174,39.6594,39.2434,39.4703,124900.0],["2015-06-15",39.2056,39.3568,38.903,39.077,188800.0],["2015-06-16",39.0013,39.7426,38.9333,39.5233,133700.0],["2015-06-17",39.5989,39.9015,39.2585,39.4022,202700.0],["2015-06-18",39.5687,39.9923,39.5611,39.7729,140100.0],["2015-06-19",39.6141,39.9923,39.1451,39.7275,273200.0],["2015-06-22",40.083,40.083,39.5157,39.6292,171600.0],["2015-06-23",39.667,40.3099,39.5989,40.204,171100.0],["2015-06-24",40.2041,40.4915,40.1133,40.136,153000.0],["2015-06-25",40.31,40.3326,39.8258,40.083,143700.0],["2015-06-26",40.1662,40.9529,39.788,40.8243,670100.0],["2015-06-29",40.2267,40.378,39.1451,39.1677,305500.0],["2015-06-30",39.6594,39.7275,38.8803,39.4174,339500.0],["2015-07-01",39.9317,39.9847,39.3569,39.8031,223400.0],["2015-07-02",39.7729,39.9166,39.3796,39.5081,195300.0],["2015-07-06",39.1375,39.8334,38.7215,39.2661,662700.0],["2015-07-07",39.2283,39.2283,38.2525,38.4492,495300.0],["2015-07-08",38.1693,38.3054,37.0271,37.4582,328700.0],["2015-07-09",37.9499,37.9499,37.3523,37.602,360500.0],["2015-07-10",38.0482,38.1466,37.5868,37.7532,363300.0],["2015-07-13",38.3281,39.0467,38.3206,38.9862,470000.0],["2015-07-14",38.903,39.8864,38.903,39.8107,305700.0],["2015-07-15",39.9091,40.2494,39.6746,39.7578,319200.0],["2015-07-16",39.788,40.3175,39.7199,40.3024,263000.0],["2015-07-17",40.4612,40.4612,39.8864,40.0528,186800.0],["2015-07-20",40.0225,40.2419,39.7805,40.0074,179100.0],["2015-07-21",39.9318,40.1814,39.0165,39.0467,161700.0],["2015-07-22",38.9333,39.0467,38.729,39.0089,165000.0],["2015-07-23",39.4401,39.6519,38.9938,39.0543,157400.0],["2015-07-24",39.1829,39.319,37.7684,37.9877,239900.0],["2015-07-27",37.7457,37.7759,37.2691,37.3826,182200.0],["2015-07-28",37.6473,38.2979,37.307,37.9499,244600.0],["2015-07-29",38.5399,39.9998,38.5399,39.7729,502900.0],["2015-07-30",39.8259,40.4613,39.493,40.2116,289900.0],["2015-07-31",40.4385,41.0891,40.1587,40.847,278500.0],["2015-08-03",40.8697,41.021,39.8788,40.1889,250500.0],["2015-08-04",40.2873,40.6882,40.0982,40.2797,156900.0],["2015-08-05",40.5369,41.0815,40.431,41.0059,257500.0],["2015-08-06",41.2946,41.325,40.2613,40.4588,386900.0],["2015-08-07",40.3601,40.512,39.7598,40.1701,229800.0],["2015-08-10",40.3753,41.211,40.3753,40.8083,160800.0],["2015-08-11",40.4664,40.7399,40.0029,40.3221,174100.0],["2015-08-12",39.8054,40.1853,39.3799,39.8738,187600.0],["2015-08-13",39.8054,40.3069,39.5775,40.1017,184700.0],["2015-08-14",40.1017,40.3677,39.9346,40.2841,133300.0],["2015-08-17",40.1701,40.7931,39.7978,40.7931,194400.0],["2015-08-18",40.7931,41.1046,40.2689,40.5576,157200.0],["2015-08-19",40.2233,40.4208,39.6762,39.8662,185800.0],["2015-08-20",39.5243,39.661,38.7493,38.7721,142900.0],["2015-08-21",38.5214,38.5214,37.2525,37.2753,325700.0],["2015-08-24",33.6511,37.0322,32.9673,36.0824,481100.0],["2015-08-25",36.7206,37.7464,36.4699,36.4699,411500.0],["2015-08-26",37.2525,37.8679,36.4775,37.754,253600.0],["2015-08-27",38.1035,39.152,38.1035,38.6581,246400.0],["2015-08-28",38.529,39.4787,38.5062,39.0608,389800.0],["2015-08-31",38.8481,39.1292,38.2858,38.4454,369600.0],["2015-09-01",37.6324,38.1035,37.1917,37.3969,230800.0],["2015-09-02",37.8831,38.3238,37.2829,37.8451,323100.0],["2015-09-03",37.8983,38.491,37.564,37.8148,176500.0],["2015-09-04",37.4121,37.8376,37.2829,37.6932,165300.0],["2015-09-08",38.301,38.9848,38.0807,38.8557,185400.0],["2015-09-09",38.8557,39.3191,38.6049,38.6961,217500.0],["2015-09-10",38.5821,38.9696,38.1339,38.7189,175900.0],["2015-09-11",38.4074,38.7569,38.1263,38.7493,169100.0],["2015-09-14",38.7797,38.7949,38.187,38.3086,140700.0],["2015-09-15",38.4454,38.7569,38.0275,38.7417,149500.0],["2015-09-16",38.6809,39.3115,38.6505,39.2963,220500.0],["2015-09-17",39.2888,40.4816,39.2052,39.9498,158100.0],["2015-09-18",39.3799,39.6458,39.0532,39.1748,252800.0],["2015-09-21",39.4027,40.0181,39.038,39.4483,196600.0],["2015-09-22",38.7493,38.8861,38.1111,38.3846,243800.0],["2015-09-23",38.3618,38.7493,38.1263,38.5138,144900.0],["2015-09-24",38.2858,38.5214,36.2876,37.0702,1075800.0],["2015-09-25",37.4805,37.7616,37.1082,37.4273,527600.0],["2015-09-28",37.2601,37.3665,34.9047,35.1479,500400.0],["2015-09-29",35.3227,37.4577,34.9124,35.8545,804500.0],["2015-09-30",36.6447,36.9638,36.242,36.8042,834700.0],["2015-10-01",36.979,37.3665,36.5155,37.0777,400400.0],["2015-10-02",36.5991,38.1339,36.3711,38.1187,327000.0],["2015-10-05",38.4074,38.9316,38.4074,38.9164,203500.0],["2015-10-06",38.8481,39.3875,38.1035,38.3694,218300.0],["2015-10-07",38.6961,38.7949,37.9971,38.5593,151900.0],["2015-10-08",38.4454,39.1976,38.4454,39.076,156800.0],["2015-10-09",39.0684,39.0912,38.5897,38.6809,196200.0],["2015-10-12",38.7873,39.0684,38.339,38.7797,100700.0],["2015-10-13",38.5821,38.8557,37.9515,38.0199,244900.0],["2015-10-14",38.263,38.6201,37.3893,37.64,312300.0],["2015-10-15",37.8299,38.5593,37.5336,38.4378,248300.0],["2015-10-16",38.5062,38.6049,38.1339,38.5973,168000.0],["2015-10-19",38.453,38.9544,38.453,38.7493,163200.0],["2015-10-20",38.6885,39.1444,38.6505,38.9013,92800.0],["2015-10-21",39.0,39.0,38.2934,38.3162,167900.0],["2015-10-22",38.5062,38.8633,38.1947,38.5214,202500.0],["2015-10-23",38.924,38.924,37.9971,38.6277,161900.0],["2015-10-26",38.5138,38.7645,38.2706,38.6581,215800.0],["2015-10-27",38.3846,38.5745,37.5108,37.6932,248700.0],["2015-10-28",37.8072,38.8329,37.1689,38.8253,495100.0],["2015-10-29",38.2706,38.2706,35.8697,36.7814,518700.0],["2015-10-30",36.7814,37.6628,36.5383,37.1082,318900.0],["2015-11-02",37.2221,37.4956,36.751,37.4501,350400.0],["2015-11-03",37.3665,38.0275,37.2373,38.0199,267200.0],["2015-11-04",37.8147,37.9059,37.1461,37.8223,280800.0],["2015-11-05",38.1643,38.1643,37.5488,37.8148,180600.0],["2015-11-06",37.662,38.1584,37.326,37.662,314000.0],["2015-11-09",37.5475,37.5704,36.2875,36.6006,267800.0],["2015-11-10",36.5319,36.7762,36.1653,36.7304,214900.0],["2015-11-11",36.8297,36.8297,35.8446,35.9668,317100.0],["2015-11-12",35.669,36.0737,34.8137,34.829,448800.0],["2015-11-13",34.6228,34.8672,33.1185,33.4468,572000.0],["2015-11-16",33.4468,34.1723,33.4468,34.0883,452300.0],["2015-11-17",34.3403,35.165,34.0959,34.2486,391100.0],["2015-11-18",34.2104,34.5235,34.1188,34.4395,231000.0],["2015-11-19",34.4777,34.7679,34.241,34.3708,288500.0],["2015-11-20",34.5999,35.0886,34.5923,34.7832,355800.0],["2015-11-23",34.6534,35.2413,34.6534,34.9512,285700.0],["2015-11-24",34.7068,35.5926,34.5693,35.4857,229200.0],["2015-11-25",35.5468,35.9362,35.501,35.6613,144200.0],["2015-11-27",35.8141,36.1348,35.5926,35.7911,121100.0],["2015-11-30",35.837,35.9744,35.2948,35.6308,292600.0],["2015-12-01",35.6995,35.837,35.1344,35.4857,172900.0],["2015-12-02",35.5086,35.585,35.0199,35.333,176100.0],["2015-12-03",35.4857,35.4857,34.4166,34.829,321000.0],["2015-12-04",35.2795,35.417,34.5312,35.0046,226800.0],["2015-12-07",34.9206,34.9435,34.2868,34.6304,318800.0],["2015-12-08",34.2257,34.7679,34.0959,34.4548,242600.0],["2015-12-09",34.2715,34.9512,34.1494,34.4166,269600.0],["2015-12-10",34.4166,34.5388,34.0501,34.1264,198300.0],["2015-12-11",33.5995,33.8897,33.5003,33.6683,339800.0],["2015-12-14",33.6377,33.9737,32.8359,33.4926,522400.0],["2015-12-15",33.7905,33.9737,33.1796,33.4926,363300.0],["2015-12-16",33.7446,33.8363,33.0268,33.6912,324200.0],["2015-12-17",33.7065,33.7065,33.0039,33.0192,251200.0],["2015-12-18",32.6985,32.8665,32.0036,32.057,574300.0],["2015-12-21",32.2326,32.3396,31.5377,31.9119,411200.0],["2015-12-22",32.0723,32.5915,31.8814,31.9577,691600.0],["2015-12-23",32.2556,32.9352,31.9654,32.9046,321000.0],["2015-12-24",32.6908,32.6908,32.0952,32.2327,273500.0],["2015-12-28",32.1257,32.3701,31.8356,32.141,260100.0],["2015-12-29",32.3396,33.065,32.1868,33.0421,603600.0],["2015-12-30",32.9581,33.0192,32.3777,32.4541,474200.0],["2015-12-31",32.3625,32.645,32.1563,32.3319,666600.0],["2016-01-04",31.6447,31.8585,31.0185,31.133,655400.0],["2016-01-05",31.3163,31.6217,29.7814,30.0869,1065300.0],["2016-01-06",28.8956,28.9872,27.5287,27.9487,1552400.0],["2016-01-07",27.5669,28.2542,26.8873,26.9484,1178300.0],["2016-01-08",27.2538,27.4524,26.5895,26.6582,1013300.0],["2016-01-11",26.956,27.3302,26.5971,27.1393,861300.0],["2016-01-12",27.3378,27.3378,25.4898,26.4825,1402500.0],["2016-01-13",26.7116,26.8109,25.7113,25.8182,1017200.0],["2016-01-14",25.7647,26.4978,25.2684,26.1389,627100.0],["2016-01-15",25.4211,25.7647,25.276,25.612,557100.0],["2016-01-19",25.6578,25.8946,24.2375,24.7262,777400.0],["2016-01-20",24.3291,25.5204,23.9473,25.1538,1318800.0],["2016-01-21",25.2378,25.5891,24.7338,25.0164,767000.0],["2016-01-22",25.4517,25.6196,25.2607,25.5127,924700.0],["2016-01-25",25.1691,25.5433,25.0088,25.0851,374000.0],["2016-01-26",25.2226,25.4135,25.0393,25.3218,402200.0],["2016-01-27",25.2073,25.4364,24.1917,24.3826,758800.0],["2016-01-28",24.4895,24.4895,22.6873,23.2982,1383800.0],["2016-01-29",23.4357,23.9549,23.2982,23.9549,813400.0],["2016-02-01",23.9244,24.5964,23.5197,24.352,688400.0],["2016-02-02",23.9626,24.1382,22.8324,23.2295,901900.0],["2016-02-03",23.5426,23.6037,22.4582,22.8782,1317600.0],["2016-02-04",22.8171,24.0542,22.7331,24.0313,895900.0],["2016-02-05",24.0008,24.0848,23.4815,23.7182,1480600.0],["2016-02-08",23.287,23.9646,22.925,23.1715,867600.0],["2016-02-09",22.7787,24.0571,22.7633,23.3101,850400.0],["2016-02-10",23.4641,24.3343,23.4641,23.9569,925200.0],["2016-02-11",24.5037,25.1043,22.7171,24.1495,1149800.0],["2016-02-12",24.1957,24.5114,23.5103,24.1726,980100.0],["2016-02-16",24.6885,25.7127,24.419,25.6357,1025500.0],["2016-02-17",25.628,26.6907,25.4047,26.375,753500.0],["2016-02-18",26.3519,26.8447,26.1439,26.6676,831800.0],["2016-02-19",26.5675,26.7292,25.9283,26.1516,908100.0],["2016-02-22",26.3673,27.2144,26.2518,26.8216,899800.0],["2016-02-23",27.0295,28.2462,27.0295,27.8073,964900.0],["2016-02-24",27.1604,28.6236,26.8832,28.5466,1191400.0],["2016-02-25",28.6775,28.947,28.1307,28.7622,799200.0],["2016-02-26",29.0086,29.1395,28.5774,29.0317,721800.0],["2016-02-29",29.2627,29.4476,28.9162,29.0471,886000.0],["2016-03-01",29.0856,29.617,28.87,29.3629,1119100.0],["2016-03-02",29.4399,29.8557,29.0856,29.409,1061200.0],["2016-03-03",29.4245,30.6412,29.4014,30.6104,873300.0],["2016-03-04",30.7413,31.2264,29.8865,30.2099,979400.0],["2016-03-07",30.002,30.8183,29.9173,30.8183,705700.0],["2016-03-08",30.4333,30.6874,29.3089,29.6709,743400.0],["2016-03-09",29.9019,30.387,29.694,30.079,629300.0],["2016-03-10",30.233,30.4872,29.6709,30.2484,656500.0],["2016-03-11",30.4718,31.442,30.2484,31.3958,794700.0],["2016-03-14",31.1263,31.1263,30.2253,30.6874,641000.0],["2016-03-15",30.4948,30.4948,29.0933,29.2473,670600.0],["2016-03-16",29.0394,29.2704,28.8546,29.1626,551600.0],["2016-03-17",29.2396,29.7248,28.9316,29.6093,507600.0],["2016-03-18",29.7171,30.3947,29.7094,30.2946,507100.0],["2016-03-21",30.233,30.4486,30.0559,30.4178,306000.0],["2016-03-22",30.2946,30.5873,29.8788,29.9481,542300.0],["2016-03-23",29.925,29.925,29.3166,29.3474,297600.0],["2016-03-24",29.2704,29.6093,28.947,29.5554,197600.0],["2016-03-28",29.5246,29.771,29.3167,29.3552,225800.0],["2016-03-29",29.1241,30.0482,29.0086,29.9173,357900.0],["2016-03-30",30.0405,30.4564,29.9558,30.2638,336200.0],["2016-03-31",30.233,30.3408,28.9393,29.1857,709100.0],["2016-04-01",28.8007,28.947,27.738,28.2617,751200.0],["2016-04-04",28.3695,28.3695,27.3915,27.584,878800.0],["2016-04-05",27.4454,27.7149,27.2144,27.4762,701100.0],["2016-04-06",27.5455,27.7303,27.3376,27.5224,598700.0],["2016-04-07",27.6071,27.6148,26.2287,26.452,835000.0],["2016-04-08",26.6676,26.6676,26.1054,26.1593,567800.0],["2016-04-11",26.4058,26.7292,26.2056,26.3365,435700.0],["2016-04-12",26.5136,27.0218,26.2903,26.8447,402100.0],["2016-04-13",26.991,28.2077,26.991,28.1384,595700.0],["2016-04-14",28.0999,28.6775,27.9151,27.969,581600.0],["2016-04-15",27.8304,27.9305,27.4531,27.5609,516800.0],["2016-04-18",27.5686,27.9767,27.3761,27.8997,631600.0],["2016-04-19",28.1076,28.4003,27.8843,28.1153,321400.0],["2016-04-20",27.9998,28.2693,27.9151,28.1846,444800.0],["2016-04-21",28.1153,28.2385,27.2144,27.3145,680400.0],["2016-04-22",26.7677,27.9151,26.5136,27.7149,856600.0],["2016-04-25",27.5917,28.3541,27.4762,27.7457,831300.0],["2016-04-26",28.8854,30.98,28.8392,30.8491,2014600.0],["2016-04-27",30.8645,31.4882,30.5257,30.7798,763800.0],["2016-04-28",30.7259,31.4498,30.518,30.7105,436900.0],["2016-04-29",30.7798,30.7798,29.8634,30.1329,553200.0],["2016-05-02",30.387,30.4641,29.5785,29.7248,495100.0],["2016-05-03",29.4553,29.6093,28.7391,29.0933,502400.0],["2016-05-04",28.7699,29.4476,28.6159,28.7699,399000.0],["2016-05-05",28.9316,29.1164,28.3695,28.5081,366000.0],["2016-05-06",28.485,28.716,28.1076,28.4465,311000.0],["2016-05-09",28.5774,28.7237,28.331,28.4542,401200.0],["2016-05-10",28.5774,29.0394,28.2847,29.0163,466600.0],["2016-05-11",28.7699,28.7699,27.5763,27.5994,543700.0],["2016-05-12",27.739,27.8632,27.2968,27.6149,580200.0],["2016-05-13",27.4752,28.29,27.4597,27.739,703200.0],["2016-05-16",28.1037,28.3443,27.9641,28.096,523400.0],["2016-05-17",27.9641,28.709,27.933,28.3443,612400.0],["2016-05-18",28.1736,28.5305,28.0029,28.352,611500.0],["2016-05-19",28.127,28.8176,28.1037,28.1115,614900.0],["2016-05-20",28.1348,28.8952,28.0882,28.8331,349500.0],["2016-05-23",28.8021,29.1279,28.6391,28.6624,478400.0],["2016-05-24",28.7555,29.3374,28.3831,28.8952,861400.0],["2016-05-25",28.9185,29.772,28.9185,29.6401,614600.0],["2016-05-26",29.8728,30.0823,29.6866,29.8728,385800.0],["2016-05-27",29.9116,30.6022,29.9116,30.4392,382400.0],["2016-05-31",30.4392,30.7341,30.3772,30.6643,493900.0],["2016-06-01",30.4703,30.6953,29.803,30.6255,634700.0],["2016-06-02",30.5711,31.122,30.478,30.8194,451500.0],["2016-06-03",30.5867,30.835,29.609,29.7332,595300.0],["2016-06-06",29.7797,30.1832,29.3142,29.7875,392600.0],["2016-06-07",29.8573,30.3229,29.834,30.2686,312500.0],["2016-06-08",30.4392,30.447,30.0047,30.1056,191900.0],["2016-06-09",30.0202,30.0202,28.8331,29.1047,458400.0],["2016-06-10",28.8176,28.8176,28.0572,28.1115,463200.0],["2016-06-13",27.933,28.1037,27.4597,27.5606,506800.0],["2016-06-14",27.3511,27.5839,27.033,27.3744,381500.0],["2016-06-15",27.4752,28.3365,27.3744,27.739,294000.0],["2016-06-16",27.3511,27.7468,26.9787,27.6382,349000.0],["2016-06-17",27.6459,28.4917,27.5684,27.9253,425800.0],["2016-06-20",28.6779,29.0891,28.3598,28.5538,587400.0],["2016-06-21",28.3908,28.4219,27.2968,27.7546,695500.0],["2016-06-22",27.8166,27.9951,27.3821,27.4054,369700.0],["2016-06-23",27.9951,28.7322,27.8166,28.7245,448900.0],["2016-06-24",26.7769,26.8157,25.1863,25.7527,2505200.0],["2016-06-27",25.2406,25.2406,24.3405,24.6121,1061700.0],["2016-06-28",24.775,25.2406,24.3328,24.6819,1143500.0],["2016-06-29",25.0078,25.163,24.7207,24.8449,931600.0],["2016-06-30",24.9845,24.9845,24.069,24.4104,1425400.0],["2016-07-01",24.4724,24.8526,24.3483,24.6587,1017900.0],["2016-07-05",24.5966,24.6199,22.7266,23.2465,1323300.0],["2016-07-06",23.1611,23.8439,22.9827,23.7586,1873500.0],["2016-07-07",23.8284,24.3017,23.3318,23.6344,1225600.0],["2016-07-08",24.0457,24.5888,23.9759,24.5423,751700.0],["2016-07-11",24.8837,25.6053,24.775,25.4191,873300.0],["2016-07-12",25.7294,26.0553,25.6363,25.7837,678800.0],["2016-07-13",25.9622,25.9622,25.5277,25.807,698000.0],["2016-07-14",26.2881,27.0562,26.0631,26.9011,1164900.0],["2016-07-15",26.9864,27.1028,26.8079,26.9398,755300.0],["2016-07-18",26.9631,27.6615,26.7769,27.5218,418600.0],["2016-07-19",27.4287,27.4908,27.064,27.2735,399700.0],["2016-07-20",27.4442,27.677,27.2347,27.4209,796300.0],["2016-07-21",27.4442,28.1891,27.4442,28.127,635800.0],["2016-07-22",28.2046,28.2046,27.5451,27.871,387300.0],["2016-07-25",27.9485,28.4063,27.9485,28.1115,1223100.0],["2016-07-26",28.1425,28.1425,27.8632,28.0339,987400.0],["2016-07-27",28.29,28.4529,27.5916,27.6615,861800.0],["2016-07-28",28.2667,30.028,26.9399,28.8021,1293000.0],["2016-07-29",28.9029,30.8738,28.9029,30.7418,1852800.0],["2016-08-01",30.7496,31.51,30.5324,30.8738,1322300.0],["2016-08-02",30.897,30.9048,29.1745,29.3762,1246600.0],["2016-08-03",29.5159,30.1444,29.0271,30.0668,999500.0],["2016-08-04",29.9737,30.7962,29.8728,30.5556,921300.0],["2016-08-05",30.8582,31.3858,30.7962,31.0367,641200.0],["2016-08-08",31.2555,31.6149,30.8726,31.1383,685000.0],["2016-08-09",30.9507,31.1461,30.732,30.9976,690600.0],["2016-08-10",31.2164,31.443,30.9976,31.4118,752700.0],["2016-08-11",31.7478,32.5682,31.7478,32.2713,1021500.0],["2016-08-12",32.1775,32.7089,31.9275,32.2557,688300.0],["2016-08-15",32.3572,33.6465,32.2947,33.4746,1558500.0],["2016-08-16",33.6153,33.8497,33.2558,33.3496,752400.0],["2016-08-17",33.4121,33.5684,33.0214,33.5215,1134700.0],["2016-08-18",33.5371,33.7403,33.2793,33.5371,1014100.0],["2016-08-19",33.1621,33.4512,32.8261,33.2636,812600.0],["2016-08-22",33.1777,33.3184,32.8808,33.0292,984100.0],["2016-08-23",33.4277,34.5998,33.3652,34.381,1146600.0],["2016-08-24",34.2169,34.5686,34.0841,34.381,1210000.0],["2016-08-25",34.1935,34.6155,34.045,34.4826,873800.0],["2016-08-26",34.5686,34.803,34.4592,34.6545,946600.0],["2016-08-29",34.8811,34.9827,34.5998,34.8499,881500.0],["2016-08-30",35.0296,35.7328,35.0296,35.5922,1321400.0],["2016-08-31",35.5766,35.7719,35.0061,35.3968,1185500.0],["2016-09-01",35.514,35.8657,34.8264,35.4515,876600.0],["2016-09-02",35.7485,36.3892,35.725,36.2251,792500.0],["2016-09-06",36.2095,36.7408,36.0376,36.6392,995700.0],["2016-09-07",36.6861,37.3347,36.6783,37.2644,889100.0],["2016-09-08",37.2722,38.202,37.2722,37.9442,1669200.0],["2016-09-09",37.6082,37.7879,36.7252,36.7955,1478800.0],["2016-09-12",36.4205,37.866,36.1548,37.7644,968100.0],["2016-09-13",37.6785,39.0694,37.6238,38.3974,1581900.0],["2016-09-14",38.2411,38.6318,38.1317,38.6005,1102400.0],["2016-09-15",38.3739,38.8427,38.0457,38.788,1292400.0],["2016-09-16",38.7412,39.124,38.0301,38.3739,1549200.0],["2016-09-19",38.4443,38.7334,37.5613,37.8738,1218600.0],["2016-09-20",38.2176,38.3036,37.4831,37.7097,728800.0],["2016-09-21",37.3269,37.7801,37.0378,37.7254,881700.0],["2016-09-22",38.4364,38.4599,37.9285,38.3114,636100.0],["2016-09-23",38.0457,38.4989,37.8504,38.2567,519500.0],["2016-09-26",38.202,38.202,37.4675,37.7879,732400.0],["2016-09-27",37.5456,38.1551,37.4519,37.9363,690400.0],["2016-09-28",37.8895,38.0301,36.6783,37.1784,1326700.0],["2016-09-29",37.1784,37.4128,36.733,36.8658,1185900.0],["2016-09-30",37.1159,37.8348,36.9362,37.6472,703300.0],["2016-10-03",37.4675,38.2489,37.4441,37.8035,519600.0],["2016-10-04",37.9832,38.1708,37.53,37.866,820200.0],["2016-10-05",38.1942,39.3194,38.0535,39.0615,1835600.0],["2016-10-06",39.0537,39.3428,38.5693,39.0537,743400.0],["2016-10-07",38.8818,38.9131,37.1628,37.4831,1228500.0],["2016-10-10",37.6082,38.0067,36.8346,37.2096,1150000.0],["2016-10-11",37.2956,37.2956,35.8891,36.0454,1473100.0],["2016-10-12",36.0298,36.5455,35.8657,36.1548,677300.0],["2016-10-13",34.7248,35.1624,33.9122,34.9514,1824000.0],["2016-10-14",35.1546,35.5297,34.9358,35.3812,878100.0],["2016-10-17",34.9436,35.6313,34.8264,35.2953,824400.0],["2016-10-18",35.7485,35.7797,35.1077,35.4125,721000.0],["2016-10-19",35.6625,36.5298,35.3031,36.397,815500.0],["2016-10-20",35.5531,35.8735,33.795,34.0294,1471100.0],["2016-10-21",33.795,34.2716,33.5371,34.0294,545500.0],["2016-10-24",34.4435,35.053,34.2638,34.9749,796000.0],["2016-10-25",34.6545,34.6545,33.5762,34.1154,1094900.0],["2016-10-26",34.9905,35.6781,33.8731,34.7874,1369400.0],["2016-10-27",35.1937,35.2874,33.8028,33.8419,905900.0],["2016-10-28",33.5762,34.6233,33.459,34.4904,700400.0],["2016-10-31",34.4826,35.0608,34.0763,34.9671,558000.0],["2016-11-01",34.9905,35.2718,34.2794,34.3888,677200.0],["2016-11-02",34.381,34.6701,33.9669,34.2326,698300.0],["2016-11-03",34.4045,35.0296,33.7481,33.8653,645300.0],["2016-11-04",33.7716,34.5764,33.6778,33.8106,459100.0],["2016-11-07",34.4904,34.8967,34.1544,34.3654,509000.0],["2016-11-08",34.3418,34.4441,33.5474,33.6496,578100.0],["2016-11-09",33.1541,35.5767,32.9574,35.443,768600.0],["2016-11-10",35.7734,37.0948,35.7734,36.6465,809300.0],["2016-11-11",36.5914,37.1735,36.206,37.1105,662700.0],["2016-11-14",37.3229,39.6433,37.142,39.4152,1272000.0],["2016-11-15",39.2972,39.8242,38.2904,38.9197,789600.0],["2016-11-16",38.7702,38.9275,38.0072,38.3848,563900.0],["2016-11-17",38.5421,38.5972,37.8971,38.2668,508400.0],["2016-11-18",38.0308,38.5342,37.6533,38.1016,567200.0],["2016-11-21",38.2589,38.6601,38.1724,38.432,590800.0],["2016-11-22",38.668,38.9433,38.2983,38.4792,507400.0],["2016-11-23",38.4477,38.8803,38.1882,38.8803,497900.0],["2016-11-25",38.9747,39.2107,38.8331,39.1006,160500.0],["2016-11-28",38.9669,39.1006,38.2039,38.5421,396700.0],["2016-11-29",38.7388,39.1321,38.3062,38.6916,354200.0],["2016-11-30",39.1006,39.486,38.8253,39.2579,485900.0],["2016-12-01",39.7377,41.3266,39.7377,40.6816,541000.0],["2016-12-02",40.7367,41.0041,39.8636,40.2175,498100.0],["2016-12-05",40.5793,41.7671,40.54,41.4524,499400.0],["2016-12-06",41.6884,42.5458,41.3266,42.4828,514300.0],["2016-12-07",42.5064,43.647,42.3727,43.5605,423000.0],["2016-12-08",43.8672,44.0875,42.8997,44.0324,431400.0],["2016-12-09",43.9144,44.0481,43.3638,43.8515,317000.0],["2016-12-12",43.7886,43.7886,42.3885,42.5536,367800.0],["2016-12-13",42.6716,42.7896,42.1603,42.3649,438800.0],["2016-12-14",41.9716,42.3334,41.2951,41.5232,631100.0],["2016-12-15",41.5704,42.1525,41.4682,41.7277,490800.0],["2016-12-16",41.7749,41.9087,41.3659,41.5154,657400.0],["2016-12-19",41.6412,42.1682,41.3109,41.6491,371400.0],["2016-12-20",41.5232,42.4278,41.4524,42.4199,591800.0],["2016-12-21",42.2783,42.4199,41.8064,42.0817,626400.0],["2016-12-22",41.9244,41.9244,40.5479,40.9176,395500.0],["2016-12-23",41.2165,41.5626,41.012,41.2165,358700.0],["2016-12-27",41.3974,41.9401,41.1693,41.476,318000.0],["2016-12-28",41.5075,41.7907,40.4456,40.6973,238800.0],["2016-12-29",40.894,41.7592,40.7524,40.9805,389800.0],["2016-12-30",41.0277,41.3738,40.485,40.776,244200.0],["2017-01-03",41.185,41.6727,40.54,41.1457,354200.0],["2017-01-04",41.5075,42.6874,41.3816,42.2469,689200.0],["2017-01-05",41.7828,42.8525,40.6108,40.831,429900.0],["2017-01-06",41.2794,41.3109,40.6501,40.7603,445200.0],["2017-01-09",40.7367,40.8625,40.131,40.5793,293800.0],["2017-01-10",40.658,41.7356,40.4613,41.3895,423200.0],["2017-01-11",41.7828,41.7828,40.8153,41.3345,400700.0],["2017-01-12",41.4682,41.5783,40.5872,41.2401,277800.0],["2017-01-13",41.3659,41.712,40.9805,41.1457,286200.0],["2017-01-17",40.9805,42.3413,40.9412,41.1457,333500.0],["2017-01-18",41.0985,41.7828,40.8153,41.7041,330100.0],["2017-01-19",41.5468,41.7513,40.9176,41.2479,281700.0],["2017-01-20",41.4288,41.7671,40.8153,41.0592,232800.0],["2017-01-23",40.6344,41.2558,40.5085,40.8389,382200.0],["2017-01-24",41.2558,42.5064,41.2558,42.3806,422800.0],["2017-01-25",42.8132,43.4031,42.7896,43.1986,538600.0],["2017-01-26",43.1829,43.4661,42.7188,42.8053,500100.0],["2017-01-27",43.002,43.1357,42.3491,42.6244,482300.0],["2017-01-30",42.53,43.1986,42.0895,42.7345,823200.0],["2017-01-31",42.4278,42.884,41.6884,42.7581,462000.0],["2017-02-01",42.8919,43.1672,42.1839,42.3413,317600.0],["2017-02-02",42.5379,43.4582,42.2941,42.7817,381800.0],["2017-02-03",42.7188,43.3638,42.2941,42.8761,346500.0],["2017-02-06",42.5694,43.12,42.1289,42.53,623100.0],["2017-02-07",43.3795,43.4346,41.6491,41.9794,574600.0],["2017-02-08",41.7671,41.8693,40.6737,40.7445,643800.0],["2017-02-09",41.0356,41.4682,40.6816,40.8546,726800.0],["2017-02-10",41.1929,41.4446,40.9254,41.4131,328400.0],["2017-02-13",41.5075,41.7828,41.1693,41.1929,331500.0],["2017-02-14",40.9018,41.6805,40.9018,41.4839,524700.0],["2017-02-15",41.4285,42.4648,41.2624,42.4095,471800.0],["2017-02-16",42.1168,42.7971,41.0013,41.0884,329200.0],["2017-02-17",40.8827,41.2466,40.4792,41.1833,286200.0],["2017-02-21",41.4523,42.0851,40.7798,41.7608,316600.0],["2017-02-22",41.6579,41.8794,40.8827,41.1121,339600.0],["2017-02-23",41.1279,41.1279,40.0204,40.4397,606200.0],["2017-02-24",39.9729,41.4839,39.878,40.8985,303100.0],["2017-02-27",40.7957,41.1912,40.7086,41.1437,316700.0],["2017-02-28",40.9064,40.9539,39.7673,39.791,383000.0],["2017-03-01",40.5583,40.6454,39.3401,40.1312,655200.0],["2017-03-02",40.1945,40.2657,39.7356,39.9176,490000.0],["2017-03-03",39.965,40.1312,38.9604,39.3243,445400.0],["2017-03-06",38.8259,39.0078,38.375,38.549,459200.0],["2017-03-07",38.5095,38.6756,37.8924,38.3117,603100.0],["2017-03-08",38.5095,39.3164,38.2009,39.1898,544100.0],["2017-03-09",39.0395,39.348,38.6756,38.7072,372800.0],["2017-03-10",39.0237,39.1977,38.5332,38.6756,338500.0],["2017-03-13",38.731,38.9999,38.5965,38.6756,299900.0],["2017-03-14",38.6598,39.0078,38.0823,38.9287,276200.0],["2017-03-15",39.0711,39.8226,38.7863,39.5932,367100.0],["2017-03-16",39.6961,39.8464,39.1581,39.3638,213100.0],["2017-03-17",39.4904,39.5853,38.6598,38.8338,258500.0],["2017-03-20",38.7626,38.7626,38.0506,38.106,247600.0],["2017-03-21",38.2484,38.2484,36.2786,36.6821,346900.0],["2017-03-22",36.4369,36.6821,36.065,36.5634,469500.0],["2017-03-23",36.5001,37.0618,36.0492,36.5397,240000.0],["2017-03-24",36.5634,36.9273,36.073,36.3815,389200.0],["2017-03-27",35.6537,36.9115,35.6379,36.508,282800.0],["2017-03-28",36.3736,37.1409,36.16,37.0618,227600.0],["2017-03-29",37.0064,37.7342,36.8561,37.4494,247600.0],["2017-03-30",37.3545,37.8845,37.3545,37.7026,224400.0],["2017-03-31",37.7184,37.7184,36.7849,37.0301,412100.0],["2017-04-03",36.9827,37.1093,36.0334,36.3419,515300.0],["2017-04-04",36.1204,36.4606,35.5825,35.978,667500.0],["2017-04-05",36.2391,36.508,34.6886,34.7439,745700.0],["2017-04-06",34.9417,35.4243,34.3959,35.179,672500.0],["2017-04-07",35.0446,35.2898,34.301,34.9813,390300.0],["2017-04-10",35.0446,35.891,35.0446,35.8198,436100.0],["2017-04-11",35.6062,36.2549,35.4401,35.9306,794400.0],["2017-04-12",35.8673,36.0571,35.4164,35.4638,347100.0],["2017-04-13",35.3214,35.5904,34.8468,34.8547,420300.0],["2017-04-17",34.9813,35.717,34.7993,35.6537,460900.0],["2017-04-18",35.4876,35.8198,35.2265,35.7486,439200.0],["2017-04-19",35.9227,37.7263,35.804,37.1884,816800.0],["2017-04-20",37.6472,38.6044,37.4573,38.2642,759800.0],["2017-04-21",38.2563,38.2563,37.307,37.8924,663200.0],["2017-04-24",38.644,38.7389,38.1377,38.5253,318800.0],["2017-04-25",38.7151,38.9129,38.0902,38.6439,551500.0],["2017-04-26",38.9999,39.0869,37.663,37.7659,647200.0],["2017-04-27",38.2801,38.9999,37.9241,38.8022,586300.0],["2017-04-28",38.8338,39.0711,37.663,37.7421,551800.0],["2017-05-01",38.019,38.0665,37.5048,37.5681,455300.0],["2017-05-02",37.5997,37.6788,36.421,36.5318,595800.0],["2017-05-03",36.4527,36.5634,36.0413,36.2549,525100.0],["2017-05-04",36.0176,36.0176,34.7282,35.274,930700.0],["2017-05-05",35.448,35.7486,34.8072,35.7486,461100.0],["2017-05-08",35.7961,36.16,35.6853,35.8594,401600.0],["2017-05-09",35.8831,36.073,35.2186,35.3768,301700.0],["2017-05-10",35.448,35.8673,35.179,35.4322,385600.0],["2017-05-11",35.1237,35.4401,34.0162,34.6332,519700.0],["2017-05-12",34.4987,34.4987,33.6681,33.7393,393500.0],["2017-05-15",33.9133,34.7835,33.7314,34.388,436700.0],["2017-05-16",34.4275,34.7281,34.032,34.6807,449200.0],["2017-05-17",34.206,34.5541,33.5415,33.6602,622800.0],["2017-05-18",33.6044,34.4172,33.4291,34.1941,510400.0],["2017-05-19",34.2818,35.0229,34.1782,34.7758,434500.0],["2017-05-22",34.8954,35.5807,34.8316,35.1982,530000.0],["2017-05-23",35.2061,35.2061,34.226,34.3614,417600.0],["2017-05-24",34.2021,34.6005,34.0666,34.1782,315500.0],["2017-05-25",34.5288,34.5288,33.5406,33.9471,404900.0],["2017-05-26",33.7239,34.3455,33.5088,34.2738,363900.0],["2017-05-30",34.202,34.457,33.6522,33.708,291500.0],["2017-05-31",33.7478,34.0267,33.0227,33.7478,415100.0],["2017-06-01",33.9072,35.0786,33.708,34.4889,893700.0],["2017-06-02",34.3933,34.4571,33.5088,33.5805,391100.0],["2017-06-05",33.5406,33.6363,32.9828,33.453,419700.0],["2017-06-06",33.206,33.4131,32.6561,33.1821,305100.0],["2017-06-07",33.3414,33.955,33.1502,33.19,429000.0],["2017-06-08",33.2777,33.461,32.2895,32.7597,542700.0],["2017-06-09",32.7438,33.2378,32.2896,33.0944,478100.0],["2017-06-12",33.1741,34.0746,32.7677,34.0746,646600.0],["2017-06-13",34.1622,34.5128,33.3653,34.3057,507000.0],["2017-06-14",34.465,34.465,33.7638,34.2738,387100.0],["2017-06-15",33.955,35.2858,33.955,35.0149,546000.0],["2017-06-16",34.7121,34.7121,32.4091,32.943,849700.0],["2017-06-19",33.0546,33.9311,32.688,33.8355,457800.0],["2017-06-20",33.7717,33.8993,32.9589,32.9988,318400.0],["2017-06-21",33.6602,34.0267,32.4808,32.8075,417600.0],["2017-06-22",32.7677,32.9908,32.17,32.6481,353100.0],["2017-06-23",32.6322,33.0386,32.3135,33.0067,568800.0],["2017-06-26",33.1582,33.971,33.0386,33.8594,350100.0],["2017-06-27",33.7638,34.4571,33.5167,34.0347,426700.0],["2017-06-28",34.226,34.6404,34.0825,34.1782,304600.0],["2017-06-29",34.2499,34.7121,33.8833,34.4332,411200.0],["2017-06-30",34.5527,35.1822,34.2977,34.991,400600.0],["2017-07-03",35.2141,36.0907,35.2141,35.485,267700.0],["2017-07-05",35.3257,35.7082,34.3136,34.983,354300.0],["2017-07-06",34.8714,35.1583,34.4172,34.5208,420000.0],["2017-07-07",34.6085,35.2141,34.3057,35.1663,293600.0],["2017-07-10",35.0946,35.1663,34.5208,34.5607,384400.0],["2017-07-11",34.5527,35.0627,34.3774,34.9033,301500.0],["2017-07-12",35.1344,36.521,35.1344,35.3018,589400.0],["2017-07-13",35.2938,36.1783,35.2938,35.9393,503500.0],["2017-07-14",36.011,36.011,34.9989,35.1583,324800.0],["2017-07-17",34.983,35.5169,34.9432,35.4611,457300.0],["2017-07-18",35.3336,35.4532,34.6244,34.9511,356400.0],["2017-07-19",35.0308,35.501,34.7678,35.4372,347300.0],["2017-07-20",35.5408,35.6763,35.1025,35.5249,406200.0],["2017-07-21",35.4771,35.5329,34.8954,35.3177,286700.0],["2017-07-24",35.1264,35.6843,34.6563,34.7838,468600.0],["2017-07-25",34.1224,35.2858,34.1224,34.7997,644900.0],["2017-07-26",34.983,35.8994,34.6882,35.6205,758500.0],["2017-07-27",36.4174,36.529,34.1144,35.4452,716200.0],["2017-07-28",35.3575,36.1385,35.0069,35.8277,725600.0],["2017-07-31",35.9393,35.9472,34.2897,34.6961,564100.0],["2017-08-01",34.736,34.7838,33.5964,34.5447,654300.0],["2017-08-02",34.3296,34.6085,33.963,34.1542,496200.0],["2017-08-03",34.0028,34.4411,33.6044,33.6363,384700.0],["2017-08-04",33.7,33.955,33.5088,33.955,406700.0],["2017-08-07",33.8355,34.2339,33.6442,33.971,514400.0],["2017-08-08",34.0673,34.4366,32.8469,32.9513,777500.0],["2017-08-09",32.7586,33.2885,32.5739,33.2805,548400.0],["2017-08-10",33.0476,33.0878,32.5097,32.879,596900.0],["2017-08-11",32.6462,33.2002,32.4294,32.7987,443100.0],["2017-08-14",33.0878,33.2805,32.6783,32.9111,285300.0],["2017-08-15",32.8308,32.9513,32.0601,32.7586,539700.0],["2017-08-16",32.9192,33.2885,32.5016,32.5177,528300.0],["2017-08-17",32.4776,32.5498,31.3294,31.3455,401400.0],["2017-08-18",31.1608,31.8834,30.7754,31.8754,559800.0],["2017-08-21",31.8352,32.1564,31.2732,31.8754,435200.0],["2017-08-22",31.9798,32.1564,31.4097,32.1163,491600.0],["2017-08-23",31.9155,32.3491,31.482,32.2126,455200.0],["2017-08-24",32.614,32.7024,31.9075,32.044,431800.0],["2017-08-25",32.1724,32.6221,31.9637,32.325,329500.0],["2017-08-28",32.4053,32.7024,31.8272,32.1163,509700.0],["2017-08-29",31.8031,32.4133,31.7469,32.2447,417700.0],["2017-08-30",32.3411,33.3286,32.2287,33.2885,513600.0],["2017-08-31",33.4972,34.0673,33.3527,34.0111,486900.0],["2017-09-01",34.1396,34.9505,34.1075,34.6133,494300.0],["2017-09-05",34.5491,34.6293,33.6819,34.1797,542300.0],["2017-09-06",34.3483,34.4366,33.7301,33.9469,424800.0],["2017-09-07",34.0673,34.3724,33.6578,34.268,556800.0],["2017-09-08",34.1797,34.8863,33.8826,34.7899,401600.0],["2017-09-11",34.9264,35.3198,34.8461,35.1593,625800.0],["2017-09-12",35.3038,35.8257,35.2636,35.5527,373000.0],["2017-09-13",35.5447,36.2593,35.3439,36.0184,406900.0],["2017-09-14",36.0023,36.0023,35.4082,35.4965,415300.0],["2017-09-15",35.5366,36.2111,35.352,36.0585,447300.0],["2017-09-18",36.1629,36.1629,35.5607,35.6812,233200.0],["2017-09-19",35.8337,36.0103,35.6169,35.7213,186300.0],["2017-09-20",35.6972,36.2111,35.4082,36.0344,288600.0],["2017-09-21",36.0344,36.2914,35.8417,35.8578,260600.0],["2017-09-22",36.0826,37.0943,35.9461,37.0541,760600.0],["2017-09-25",37.0381,37.5037,36.6366,36.749,604900.0],["2017-09-26",36.8695,37.3833,36.7249,37.2227,557800.0],["2017-09-27",37.4475,37.8249,37.1746,37.6242,605900.0],["2017-09-28",37.8329,38.1862,37.2147,38.1059,641800.0],["2017-09-29",38.0899,38.2424,37.5439,38.1943,359700.0],["2017-10-02",38.2103,38.5315,37.7205,38.138,511500.0],["2017-10-03",38.4271,38.9891,38.4271,38.4833,685300.0],["2017-10-04",38.3388,38.5475,37.9694,38.0979,682100.0],["2017-10-05",37.9694,38.0738,37.0943,37.4877,670900.0],["2017-10-06",37.4154,37.6322,37.1424,37.1906,418600.0],["2017-10-09",37.2548,37.4395,36.741,36.8855,220900.0],["2017-10-10",36.9979,37.1826,36.7731,37.1023,239400.0],["2017-10-11",37.2629,37.3351,36.3797,36.5322,384900.0],["2017-10-12",36.4841,36.5082,35.8578,36.3476,476500.0],["2017-10-13",36.5322,36.7811,36.0826,36.3235,184300.0],["2017-10-16",36.2994,36.5242,35.93,36.4278,238300.0],["2017-10-17",36.3636,36.7651,36.2753,36.5965,178400.0],["2017-10-18",36.5403,37.0702,36.5403,36.6286,366600.0],["2017-10-19",36.452,36.5162,36.0585,36.3556,232100.0],["2017-10-20",36.476,36.8133,36.3074,36.5644,369000.0],["2017-10-23",36.5322,36.5322,35.8578,36.2432,649700.0],["2017-10-24",36.757,37.4636,36.5483,36.9096,994500.0],["2017-10-25",38.0176,39.495,35.641,38.4913,1580400.0],["2017-10-26",38.7161,39.503,38.5877,39.4628,948000.0],["2017-10-27",39.4307,39.4307,38.2344,38.3709,603700.0],["2017-10-30",38.114,38.5475,37.3111,38.2665,861800.0],["2017-10-31",38.5074,39.0855,37.3833,37.4315,682100.0],["2017-11-01",37.8008,38.0738,37.0622,38.0337,598700.0],["2017-11-02",38.403,39.3986,38.3388,39.0614,487300.0],["2017-11-03",39.1738,39.2782,38.5154,38.5716,248000.0],["2017-11-06",38.6359,38.6359,37.841,37.9293,580100.0],["2017-11-07",37.9454,38.0176,36.8293,37.2067,376700.0],["2017-11-08",37.1986,37.3913,36.5322,36.9176,1031000.0],["2017-11-09",36.7721,37.1926,36.6184,36.95,351000.0],["2017-11-10",37.0308,38.1792,36.861,37.6859,503300.0],["2017-11-13",37.7182,37.9042,37.233,37.3624,476400.0],["2017-11-14",37.2492,37.7425,36.9985,37.5727,479600.0],["2017-11-15",37.3382,37.597,36.8772,37.2249,369000.0],["2017-11-16",37.508,37.5323,36.9742,37.4756,437100.0],["2017-11-17",37.5646,37.6293,36.9662,37.2249,545700.0],["2017-11-20",37.2735,37.4999,36.7559,37.3705,482900.0],["2017-11-21",37.4514,37.5727,36.7559,37.5242,631600.0],["2017-11-22",37.5969,37.6616,37.3139,37.3948,180000.0],["2017-11-24",37.5403,37.597,37.1198,37.1602,201200.0],["2017-11-27",37.1522,37.5969,37.1522,37.3058,281300.0],["2017-11-28",37.3786,38.2844,37.2169,38.2601,359400.0],["2017-11-29",38.2601,39.8128,38.2601,39.6106,592100.0],["2017-11-30",39.6026,39.9503,38.9637,39.1092,569000.0],["2017-12-01",39.1901,39.4408,38.1873,39.3761,436200.0],["2017-12-04",39.7562,40.7266,39.7562,40.1605,576600.0],["2017-12-05",40.2414,40.2414,38.9637,39.0445,323500.0],["2017-12-06",39.1254,39.1254,38.2035,38.4057,441400.0],["2017-12-07",38.5189,39.3357,38.4137,39.1173,345200.0],["2017-12-08",39.1254,39.1254,38.2277,39.0122,938000.0],["2017-12-11",39.1578,39.182,38.81,39.0041,314900.0],["2017-12-12",39.1578,39.5136,38.8828,38.9151,338500.0],["2017-12-13",38.8343,39.2952,38.5674,38.9232,293600.0],["2017-12-14",38.9718,39.2467,37.4676,37.8234,444800.0],["2017-12-15",37.9932,38.9394,37.8719,38.4057,565500.0],["2017-12-18",38.7777,39.643,38.6483,39.6026,433100.0],["2017-12-19",39.8128,39.8775,39.2548,39.2629,634100.0],["2017-12-20",39.4327,39.5459,38.9071,39.1092,209700.0],["2017-12-21",39.0526,39.0769,38.4704,38.9394,230200.0],["2017-12-22",38.9556,39.6187,38.5108,38.9879,227200.0],["2017-12-26",38.8505,39.3761,38.8181,39.0122,216000.0],["2017-12-27",39.0931,39.0931,38.5998,38.7211,260700.0],["2017-12-28",38.7372,38.8505,38.438,38.7615,177500.0],["2017-12-29",38.7777,38.9475,38.6321,38.6968,307100.0],["2018-01-02",38.8019,38.9232,38.3571,38.6887,564500.0],["2018-01-03",38.8343,39.1011,38.2277,38.9879,509800.0],["2018-01-04",39.1254,39.4085,38.4785,39.2386,434400.0],["2018-01-05",39.3114,40.3385,39.085,40.2576,565700.0],["2018-01-08",40.4032,41.4949,40.2819,41.3494,638100.0],["2018-01-09",41.4788,41.4788,40.8156,41.0582,536000.0],["2018-01-10",40.9207,41.4868,40.5245,41.1148,632900.0],["2018-01-11",41.1957,42.4654,41.0259,42.2632,350000.0],["2018-01-12",42.2794,43.2822,42.2794,43.1123,580000.0],["2018-01-16",43.6299,43.6299,41.875,42.2551,632100.0],["2018-01-17",42.5948,42.8617,42.0691,42.3441,636500.0],["2018-01-18",42.4169,42.4654,41.7133,41.8993,516900.0],["2018-01-19",41.9559,42.9991,41.6486,42.9911,354000.0],["2018-01-22",42.9263,43.5329,42.7161,43.5086,455300.0],["2018-01-23",43.5086,43.5086,42.7565,43.266,299400.0],["2018-01-24",43.4197,43.824,42.9344,43.5895,556800.0],["2018-01-25",43.6461,43.6704,42.8455,43.541,351200.0],["2018-01-26",43.6542,44.1637,43.1366,44.1152,280400.0],["2018-01-29",44.0343,44.3416,43.08,43.1366,485100.0],["2018-01-30",42.9506,43.2498,42.2632,42.708,375700.0],["2018-01-31",43.0396,43.2983,41.7294,42.2066,676300.0],["2018-02-01",41.9963,42.805,41.3979,42.4411,487100.0],["2018-02-02",42.1823,42.4654,41.0016,41.1391,570700.0],["2018-02-05",40.5649,41.3251,38.6078,38.6402,1252100.0],["2018-02-06",37.8396,39.9503,37.6859,39.5379,911000.0],["2018-02-07",39.3033,39.9988,38.9071,39.4165,744700.0],["2018-02-08",40.0312,40.2819,38.5997,39.0203,926600.0],["2018-02-09",39.7289,40.1442,38.0837,39.4519,701800.0],["2018-02-12",39.7859,40.413,39.1995,40.0546,416300.0],["2018-02-13",40.022,40.1198,38.9633,39.1506,464400.0],["2018-02-14",38.7352,39.7533,38.6701,39.3461,622200.0],["2018-02-15",39.5415,39.8429,38.5235,39.0936,518100.0],["2018-02-16",39.0121,39.7614,38.9714,39.1995,379100.0],["2018-02-20",38.9958,39.3542,38.3443,38.4013,461100.0],["2018-02-21",38.7515,39.2809,38.4176,38.5642,676100.0],["2018-02-22",38.6701,38.9307,38.0348,38.1244,506100.0],["2018-02-23",38.2954,38.8981,38.1814,38.8411,396700.0],["2018-02-26",39.0529,39.1913,38.5723,39.1262,526200.0],["2018-02-27",39.2565,39.6311,38.442,38.5316,671300.0],["2018-02-28",38.5316,38.7434,37.2774,37.3018,452300.0],["2018-03-01",37.2203,37.7334,36.5199,36.6747,527200.0],["2018-03-02",36.1778,36.8701,35.6322,36.7154,366900.0],["2018-03-05",36.4059,37.4891,36.1697,37.3751,360500.0],["2018-03-06",37.6113,38.3361,37.2122,38.2058,437800.0],["2018-03-07",37.7497,38.2873,37.4321,37.8149,299000.0],["2018-03-08",38.0348,38.1732,37.3344,37.4565,260500.0],["2018-03-09",37.7905,38.7922,37.6031,38.6375,345100.0],["2018-03-12",38.6701,38.9307,38.1977,38.2628,257500.0],["2018-03-13",38.4827,38.8411,38.0674,38.2058,335800.0],["2018-03-14",38.9714,38.9714,38.1488,38.2221,398100.0],["2018-03-15",38.2954,38.328,37.2122,37.3018,629000.0],["2018-03-16",37.2285,38.3443,37.2122,37.5706,521000.0],["2018-03-19",37.4565,37.8149,36.691,37.0575,480200.0],["2018-03-20",36.7072,36.7072,35.1516,36.0557,803700.0],["2018-03-21",36.1208,36.8457,36.1127,36.3326,429300.0],["2018-03-22",35.9742,36.4222,35.4937,35.5019,421500.0],["2018-03-23",35.6892,35.9498,35.0458,35.0539,342100.0],["2018-03-26",35.7055,36.186,35.567,35.9417,734100.0],["2018-03-27",36.0883,36.129,34.5571,34.6955,695100.0],["2018-03-28",34.8177,35.6566,34.6385,35.0621,651300.0],["2018-03-29",35.2412,36.243,35.2412,36.1045,521200.0],["2018-04-02",35.8439,36.0964,33.9951,34.329,465900.0],["2018-04-03",34.5652,35.5507,34.5652,35.339,767300.0],["2018-04-04",34.5245,35.9417,34.4431,35.8276,653500.0],["2018-04-05",36.0394,36.0557,35.396,35.9742,708000.0],["2018-04-06",35.7462,36.015,34.6385,35.0132,272300.0],["2018-04-09",35.2331,35.4448,34.7851,34.8014,346700.0],["2018-04-10",35.3634,36.2919,35.1435,36.1045,462000.0],["2018-04-11",35.6973,35.8521,34.9236,35.1191,438400.0],["2018-04-12",35.282,35.453,35.0376,35.2901,174900.0],["2018-04-13",35.5263,35.5263,34.8992,35.1842,298400.0],["2018-04-16",35.4204,36.2349,35.0865,35.9579,259400.0],["2018-04-17",36.5199,36.5443,36.0068,36.2674,266300.0],["2018-04-18",36.4059,37.0167,36.3815,36.4222,268500.0],["2018-04-19",36.4222,36.8131,35.6322,35.9661,496700.0],["2018-04-20",36.0231,36.129,35.396,35.7543,448200.0],["2018-04-23",35.8602,36.6177,35.7543,36.6177,448800.0],["2018-04-24",36.862,37.3262,36.1779,36.2919,514700.0],["2018-04-25",37.0004,38.0999,35.9254,37.7905,932800.0],["2018-04-26",38.5479,38.8004,36.8131,37.1959,575500.0],["2018-04-27",37.2204,37.6357,37.1226,37.3832,512200.0],["2018-04-30",37.481,37.5543,36.6584,36.7317,481900.0],["2018-05-01",36.6014,37.5054,36.015,37.3751,338700.0],["2018-05-02",37.2855,38.1407,37.0086,37.8475,432800.0],["2018-05-03",37.6683,38.0592,37.3751,37.6927,493800.0],["2018-05-04",37.5298,38.3932,37.4565,38.1488,346900.0],["2018-05-07",38.157,38.4746,37.652,38.2547,288300.0],["2018-05-08",38.214,38.7597,38.0266,38.1814,297200.0],["2018-05-09",38.3036,38.5316,37.3181,37.8312,311500.0],["2018-05-10",37.9696,38.2791,37.6031,38.1162,358800.0],["2018-05-11",38.0429,38.4176,37.7416,38.3606,155300.0],["2018-05-14",38.4664,38.947,38.385,38.6782,249000.0],["2018-05-15",38.5235,38.8818,38.2954,38.7515,350200.0],["2018-05-16",38.9307,39.851,38.9144,39.4927,482800.0],["2018-05-17",39.4927,40.4619,39.4112,39.6067,451200.0],["2018-05-18",39.7051,39.8282,39.0653,39.377,242900.0],["2018-05-21",39.6231,39.8118,39.4344,39.7626,195400.0],["2018-05-22",40.2302,40.4434,39.1637,39.2129,278800.0],["2018-05-23",39.1391,39.7872,39.0078,39.2785,252200.0],["2018-05-24",39.1719,39.6969,38.9914,39.6067,357900.0],["2018-05-25",39.4016,39.7954,39.3852,39.5903,152100.0],["2018-05-29",39.2293,39.6887,39.0406,39.3606,297500.0],["2018-05-30",39.6805,40.1317,39.459,39.7297,319300.0],["2018-05-31",39.8938,39.902,39.3606,39.5,247600.0],["2018-06-01",39.6641,40.5091,39.6067,39.8692,259800.0],["2018-06-04",39.9676,40.345,39.9102,40.1645,207100.0],["2018-06-05",40.0989,41.0341,39.9512,40.9521,454400.0],["2018-06-06",41.19,41.6412,40.829,41.5017,225500.0],["2018-06-07",41.6248,42.4451,41.0095,41.1982,385200.0],["2018-06-08",41.1572,41.7396,41.0013,41.6494,371600.0],["2018-06-11",41.7642,42.1498,41.674,41.756,256600.0],["2018-06-12",42.1744,42.1744,41.5591,41.674,237500.0],["2018-06-13",41.6986,41.6986,41.0013,41.1489,281000.0],["2018-06-14",41.2638,41.5099,41.0423,41.354,215100.0],["2018-06-15",41.2228,41.8052,41.1161,41.5755,290400.0],["2018-06-18",41.2146,42.1006,41.2146,41.8298,288900.0],["2018-06-19",41.4689,42.117,41.4607,41.9365,206400.0],["2018-06-20",42.2974,42.5353,41.8216,42.1744,156800.0],["2018-06-21",42.0513,42.1416,41.5345,41.7396,261500.0],["2018-06-22",42.3303,42.5271,40.9439,41.1736,674300.0],["2018-06-25",40.9931,40.9931,39.2129,39.7215,683300.0],["2018-06-26",39.7133,39.8528,39.3852,39.8118,317200.0],["2018-06-27",39.8282,39.9348,39.0652,39.0735,397900.0],["2018-06-28",38.9996,39.3113,38.5812,39.1391,296600.0],["2018-06-29",39.4016,39.5411,38.409,38.4336,265600.0],["2018-07-02",38.2449,38.8027,37.9988,38.7453,221300.0],["2018-07-03",38.9012,39.5164,38.7289,38.9258,169500.0],["2018-07-05",39.6559,40.4927,39.6559,40.3942,703200.0],["2018-07-06",40.3204,40.8864,40.0989,40.6895,269500.0],["2018-07-09",40.911,41.5345,40.829,41.3376,299200.0],["2018-07-10",41.6329,41.8134,40.0169,40.5583,395300.0],["2018-07-11",40.2958,40.2958,39.5246,39.8856,294000.0],["2018-07-12",40.0989,40.0989,38.934,39.6805,551400.0],["2018-07-13",39.8692,40.4434,39.6969,39.9348,281900.0],["2018-07-16",40.0497,40.4681,39.6395,39.9594,358300.0],["2018-07-17",39.8774,40.4598,39.8282,40.3696,520600.0],["2018-07-18",39.5739,40.2137,38.2449,40.1727,789400.0],["2018-07-19",40.1809,40.6649,40.0661,40.468,373400.0],["2018-07-20",40.4188,40.4763,39.9512,40.1153,266800.0],["2018-07-23",40.1071,40.4845,39.9184,40.3778,194800.0],["2018-07-24",40.7142,41.0177,39.6395,39.8036,555900.0],["2018-07-25",39.2211,39.7379,38.6305,39.5985,807900.0],["2018-07-26",40.8618,43.0358,40.386,41.313,1018000.0],["2018-07-27",41.5427,42.2072,41.5427,41.8298,484000.0],["2018-07-30",41.9939,42.724,41.838,42.5353,609000.0],["2018-07-31",42.601,42.9783,42.4533,42.8225,725800.0],["2018-08-01",42.7815,43.0686,41.715,42.117,538600.0],["2018-08-02",41.9201,42.4615,41.6822,41.7806,424500.0],["2018-08-03",41.9857,42.3877,41.9529,42.2318,277500.0],["2018-08-06",42.2975,43.208,42.1252,42.8553,255400.0],["2018-08-07",43.1096,43.5936,42.9783,43.0932,285200.0],["2018-08-08",43.0194,43.0194,42.3303,42.5025,301200.0],["2018-08-09",42.5769,42.7834,42.1886,42.2878,359400.0],["2018-08-10",41.9077,42.0978,41.4947,41.7673,164700.0],["2018-08-13",41.8251,41.8664,41.1395,41.4534,246400.0],["2018-08-14",41.6269,42.2712,41.6269,42.1886,242600.0],["2018-08-15",42.0482,42.2051,41.4616,42.0895,258400.0],["2018-08-16",42.4282,42.7999,42.2134,42.3291,226000.0],["2018-08-17",42.3373,43.1469,42.1473,42.866,231100.0],["2018-08-20",42.9404,43.4195,42.9321,43.2956,262000.0],["2018-08-21",43.5186,43.9565,43.4278,43.816,332000.0],["2018-08-22",43.9647,44.0969,43.3121,43.3699,380200.0],["2018-08-23",43.3699,43.4112,42.5191,42.9321,383900.0],["2018-08-24",43.5021,43.7582,42.9156,43.2295,415000.0],["2018-08-27",43.5351,44.1465,43.4195,43.9812,290000.0],["2018-08-28",44.163,44.4769,43.8408,44.2869,257300.0],["2018-08-29",44.2621,44.353,43.783,43.9647,222700.0],["2018-08-30",43.8325,43.8986,43.3204,43.4195,218200.0],["2018-08-31",43.3121,43.5682,43.2543,43.4773,260600.0],["2018-09-04",43.4773,43.8243,43.1056,43.6756,329500.0],["2018-09-05",43.5599,43.9317,43.2708,43.436,222600.0],["2018-09-06",43.4773,43.5682,42.8991,42.9486,165000.0],["2018-09-07",42.8164,43.2873,42.2547,42.6595,216800.0],["2018-09-10",43.0725,43.6012,42.833,43.0147,263900.0],["2018-09-11",42.9569,43.2377,42.7091,43.1221,224800.0],["2018-09-12",43.0725,43.2625,42.7917,43.1056,299600.0],["2018-09-13",43.246,43.4691,43.0395,43.403,183300.0],["2018-09-14",43.5186,44.1382,43.2543,44.0639,207100.0],["2018-09-17",44.0638,44.3034,42.8991,42.9156,225000.0],["2018-09-18",42.7834,43.3782,42.5438,42.7091,499900.0],["2018-09-19",42.7669,43.2047,42.5851,42.643,311100.0],["2018-09-20",42.7669,43.4195,42.6843,43.3369,389600.0],["2018-09-21",42.4447,42.4943,41.3212,41.5938,933600.0],["2018-09-24",41.5112,41.6186,40.619,40.9577,416500.0],["2018-09-25",41.0982,41.1477,40.1482,40.4373,631900.0],["2018-09-26",40.5695,40.6521,40.1647,40.2556,566400.0],["2018-09-27",40.3877,40.5199,39.7434,39.8508,353700.0],["2018-09-28",39.7764,39.8177,39.1073,39.1486,432900.0],["2018-10-01",39.5038,40.1316,39.1321,39.4625,410500.0],["2018-10-02",39.3138,39.5369,38.9668,39.1651,479000.0],["2018-10-03",39.3799,39.4047,38.5868,38.7438,511700.0],["2018-10-04",38.5455,38.7438,37.8516,38.1325,463900.0],["2018-10-05",38.1077,38.5455,37.2899,37.5955,323000.0],["2018-10-08",37.4881,37.9673,37.2733,37.8599,338400.0],["2018-10-09",37.7773,37.9425,37.4716,37.6203,395900.0],["2018-10-10",37.5708,37.7855,36.7777,36.8107,335700.0],["2018-10-11",36.8107,37.3229,36.216,36.3316,491600.0],["2018-10-12",36.8934,36.9677,35.1916,36.1912,689800.0],["2018-10-15",36.2325,36.6125,36.0755,36.2738,371000.0],["2018-10-16",36.6042,37.2155,35.9764,37.1494,313200.0],["2018-10-17",36.9925,37.0751,35.9433,36.4142,551600.0],["2018-10-18",36.3399,36.4968,35.2164,35.2825,430100.0],["2018-10-19",35.2907,35.712,35.109,35.5964,397000.0],["2018-10-22",35.7038,36.3481,35.6047,36.026,442800.0],["2018-10-23",35.4725,37.9673,35.4725,37.6699,1025800.0],["2018-10-24",37.6616,38.7934,37.6616,38.116,1147100.0],["2018-10-25",37.389,39.5534,36.6868,37.9838,1040400.0],["2018-10-26",37.4386,38.3473,37.0751,37.8021,610100.0],["2018-10-29",38.4381,38.8842,36.8851,37.3147,674500.0],["2018-10-30",37.3312,37.7938,37.0338,37.3395,668900.0],["2018-10-31",37.769,38.0003,36.4555,36.6621,570600.0],["2018-11-01",36.8521,37.7938,36.6538,37.5955,382900.0],["2018-11-02",37.9508,38.1821,37.1164,37.3147,360900.0],["2018-11-05",37.3147,37.4221,36.4473,36.7694,374400.0],["2018-11-06",36.7281,37.0916,36.5216,37.0834,304400.0],["2018-11-07",37.2403,37.6286,36.3977,37.2321,356500.0],["2018-11-08",37.0738,37.6902,36.9905,37.4569,198400.0],["2018-11-09",37.2987,37.5736,36.4158,36.7489,244200.0],["2018-11-12",36.7573,37.257,36.549,36.6407,300200.0],["2018-11-13",36.7406,37.2654,36.3908,36.4241,232100.0],["2018-11-14",36.699,37.2321,36.5907,36.7073,392300.0],["2018-11-15",36.3825,36.4658,35.3996,36.3158,552100.0],["2018-11-16",36.0243,36.0243,35.4163,35.7744,383000.0],["2018-11-19",35.8577,36.4324,35.7578,35.8494,355500.0],["2018-11-20",35.4996,36.3408,35.1497,35.2414,486400.0],["2018-11-21",35.3829,36.5324,35.3829,35.9993,499300.0],["2018-11-23",35.8327,37.0905,35.8327,36.7906,181900.0],["2018-11-26",37.0738,37.6069,36.6657,37.1904,369900.0],["2018-11-27",36.9822,37.4736,36.6906,36.8739,284000.0],["2018-11-28",36.8323,37.2737,35.941,37.2404,397600.0],["2018-11-29",37.1238,37.1904,36.1076,36.1326,317100.0],["2018-11-30",36.0493,36.3908,35.9327,36.3158,310800.0],["2018-12-03",36.724,36.9738,36.3741,36.4824,397100.0],["2018-12-04",36.4324,36.6657,34.5833,35.0664,489200.0],["2018-12-06",34.6916,35.0081,34.0003,34.9165,506900.0],["2018-12-07",34.8582,35.258,33.4339,33.6255,357800.0],["2018-12-10",33.4672,33.6255,32.2178,32.8342,554300.0],["2018-12-11",33.2756,33.7754,32.426,32.6676,426900.0],["2018-12-12",32.8758,33.6838,32.8758,32.9425,440500.0],["2018-12-13",32.8758,33.2256,32.2844,32.2928,377700.0],["2018-12-14",32.2261,32.9674,32.0595,32.3677,281000.0],["2018-12-17",32.1762,33.4505,32.1178,33.0091,546800.0],["2018-12-18",33.3173,33.867,32.8009,32.9425,332200.0],["2018-12-19",32.9425,33.6421,32.3178,32.3427,366900.0],["2018-12-20",32.2511,33.0008,32.1428,32.8675,593000.0],["2018-12-21",32.9508,33.917,32.5093,32.5426,683700.0],["2018-12-24",32.4011,32.9258,32.0929,32.4594,227900.0],["2018-12-26",32.5343,33.3173,32.1095,33.3006,334300.0],["2018-12-27",32.9841,33.3589,32.4427,33.3589,337400.0],["2018-12-28",33.4339,33.917,32.9341,33.2923,308300.0],["2018-12-31",33.2423,33.6588,32.8592,33.5838,351500.0],["2019-01-02",33.2756,34.2918,33.259,34.1752,528700.0],["2019-01-03",34.0253,34.6666,33.8254,34.525,474300.0],["2019-01-04",34.8832,35.8161,34.625,35.6661,633000.0],["2019-01-07",35.9327,36.8656,35.6578,36.5907,509300.0],["2019-01-08",37.257,37.4819,36.7573,37.2904,541000.0],["2019-01-09",37.5985,38.115,37.3986,37.8318,570900.0],["2019-01-10",37.5985,37.7984,36.7573,37.5819,287600.0],["2019-01-11",37.6235,38.2649,37.4569,37.99,401900.0],["2019-01-14",37.6652,38.3732,37.6069,37.9484,481400.0],["2019-01-15",37.8734,37.9067,37.1737,37.7318,296000.0],["2019-01-16",37.5402,38.5731,37.3653,38.2066,315300.0],["2019-01-17",38.0983,39.0728,37.9151,38.773,390500.0],["2019-01-18",38.9645,39.6226,38.8313,39.5892,387000.0],["2019-01-22",39.3394,39.5476,38.3565,38.8646,499800.0],["2019-01-23",38.9812,39.2394,37.99,38.1733,434000.0],["2019-01-24",38.2232,38.4898,37.9567,38.3065,269600.0],["2019-01-25",38.6314,38.8396,38.3065,38.798,396800.0],["2019-01-28",38.4815,38.8146,38.0483,38.723,344200.0],["2019-01-29",38.7147,38.9562,38.3815,38.4648,207600.0],["2019-01-30",38.5481,38.8979,38.1899,38.8063,303200.0],["2019-01-31",38.6897,39.1978,38.3232,39.0478,351000.0],["2019-02-01",39.1145,39.6142,39.0645,39.5143,627200.0],["2019-02-04",39.5393,39.8141,39.0812,39.6809,422300.0],["2019-02-05",39.6476,40.114,39.4976,40.089,530800.0],["2019-02-06",40.089,40.4388,39.5976,39.6809,479500.0],["2019-02-07",39.3144,39.5559,35.891,36.5407,1117200.0],["2019-02-08",36.2971,37.1289,35.1964,35.3308,976700.0],["2019-02-11",35.2048,35.7593,35.062,35.2636,738300.0],["2019-02-12",35.3476,36.6247,35.3476,36.5911,531000.0],["2019-02-13",37.0281,37.3978,36.0366,36.2887,679700.0],["2019-02-14",36.0702,36.6331,35.7173,36.3559,515800.0],["2019-02-15",36.5659,37.3473,36.4567,37.0953,644600.0],["2019-02-19",36.6499,37.0616,36.3223,36.818,414600.0],["2019-02-20",36.7508,37.675,36.7508,37.4818,590300.0],["2019-02-21",37.549,37.5994,36.692,36.7424,269300.0],["2019-02-22",36.7424,37.0448,36.5659,36.7508,263600.0],["2019-02-25",36.8684,37.1373,36.5323,36.5659,447500.0],["2019-02-26",36.6836,37.3137,36.2635,37.0448,620800.0],["2019-02-27",37.1121,37.549,36.944,37.1205,559800.0],["2019-02-28",37.0953,37.4986,36.734,37.3389,508200.0],["2019-03-01",37.5742,38.1287,36.6752,37.1289,593000.0],["2019-03-04",37.1457,37.1961,36.3139,36.4231,395900.0],["2019-03-05",36.4063,37.1037,35.919,36.7844,459000.0],["2019-03-06",36.818,37.1205,36.087,36.3643,661700.0],["2019-03-07",36.2298,36.2298,35.2804,35.4989,657900.0],["2019-03-08",35.2048,35.4736,34.9779,35.3308,442800.0],["2019-03-11",35.4905,35.7173,34.9443,35.4905,610700.0],["2019-03-12",35.5661,35.8013,35.3392,35.6081,398200.0],["2019-03-13",35.6837,36.1122,35.5997,35.6165,420400.0],["2019-03-14",35.4736,35.9358,35.4316,35.8181,467500.0],["2019-03-15",35.8181,36.2971,35.7089,36.0198,1362300.0],["2019-03-18",36.171,36.4903,35.8517,36.4231,386500.0],["2019-03-19",36.6331,36.7424,36.0366,36.1374,444800.0],["2019-03-20",36.0786,36.2466,35.4989,35.8097,294800.0],["2019-03-21",35.7257,36.6415,35.5325,36.6331,328600.0],["2019-03-22",36.5827,36.5827,35.7509,35.7845,433700.0],["2019-03-25",35.7845,36.255,35.3896,35.8181,453500.0],["2019-03-26",35.9778,36.4819,35.7173,36.3475,465500.0],["2019-03-27",36.3391,37.0196,36.2214,36.9272,322700.0],["2019-03-28",37.0785,37.7002,36.7844,37.1205,540000.0],["2019-03-29",37.4229,37.759,37.1541,37.5154,471600.0],["2019-04-01",37.8094,38.0531,37.4229,37.5826,538600.0],["2019-04-02",37.6498,38.0531,37.4733,37.8598,424400.0],["2019-04-03",38.0531,38.5824,37.8178,38.1371,633300.0],["2019-04-04",38.0867,38.6244,38.0615,38.4312,373900.0],["2019-04-05",38.322,38.448,37.2213,37.3221,627500.0],["2019-04-08",37.2381,38.1539,37.1289,37.9103,338000.0],["2019-04-09",37.759,37.843,37.4313,37.5574,290000.0],["2019-04-10",37.5574,38.28,37.1289,38.2295,281000.0],["2019-04-11",38.322,38.364,37.759,37.9775,393700.0],["2019-04-12",38.2379,38.8177,38.2211,38.6412,462200.0],["2019-04-15",38.574,38.6328,38.1455,38.364,419100.0],["2019-04-16",38.3388,39.1706,38.2211,39.1538,348900.0],["2019-04-17",39.1706,39.389,38.3472,38.4312,429300.0],["2019-04-18",38.4816,38.6328,37.9859,38.5572,309900.0],["2019-04-22",38.5656,38.7505,37.3977,37.4818,323800.0],["2019-04-23",37.5154,38.4228,37.3389,38.2211,372700.0],["2019-04-24",38.2968,39.3638,38.0027,38.7169,663900.0],["2019-04-25",37.6414,39.137,36.986,38.7925,852200.0],["2019-04-26",38.7085,39.4394,38.49,39.179,539300.0],["2019-04-29",39.0614,39.3638,38.6917,38.8345,456900.0],["2019-04-30",38.9773,39.0614,38.4648,38.5824,342700.0],["2019-05-01",38.7001,38.7085,38.1119,38.1119,424300.0],["2019-05-02",37.9775,38.4648,37.6918,38.2548,557500.0],["2019-05-03",38.4144,38.7757,38.28,38.7589,429300.0],["2019-05-06",38.3976,39.179,38.2295,38.9353,309700.0],["2019-05-07",38.6496,38.8513,38.3052,38.7169,352200.0],["2019-05-08",38.6665,38.8933,38.3472,38.4564,350200.0],["2019-05-09",38.1707,38.8513,37.8262,38.7085,366900.0],["2019-05-10",38.5572,38.8009,38.2127,38.6244,423700.0],["2019-05-13",37.9523,38.0195,37.4482,37.633,470000.0],["2019-05-14",37.8178,37.8178,37.423,37.633,273900.0],["2019-05-15",37.3473,37.7422,37.0532,37.6666,306400.0],["2019-05-16",37.8094,38.1539,37.6918,37.9775,242200.0],["2019-05-17",37.7995,38.0114,37.3588,37.4181,325500.0],["2019-05-20",37.1639,37.8249,37.0961,37.2401,282800.0],["2019-05-21",37.3334,37.791,37.13,37.6639,228600.0],["2019-05-22",37.613,37.613,36.9011,37.2062,418400.0],["2019-05-23",36.9435,37.13,36.5452,37.0876,552700.0],["2019-05-24",37.2486,37.7317,37.0791,37.4351,370600.0],["2019-05-28",37.5029,37.7147,36.9435,37.1045,274600.0],["2019-05-29",36.7909,37.1639,36.096,37.0876,417700.0],["2019-05-30",37.1723,37.6215,37.0791,37.4435,307600.0],["2019-05-31",36.9774,36.9774,36.0536,36.2062,478700.0],["2019-06-03",36.2401,37.7741,36.2401,37.63,296800.0],["2019-06-04",38.0114,39.2572,38.0114,38.9606,368400.0],["2019-06-05",39.0284,39.0284,37.6724,37.8842,277700.0],["2019-06-06",37.7656,37.8843,37.0961,37.63,281700.0],["2019-06-07",37.7656,38.1131,37.6385,37.8503,159900.0],["2019-06-10",38.0622,38.5199,37.7741,38.0707,157700.0],["2019-06-11",38.325,38.8589,38.2572,38.3419,317000.0],["2019-06-12",38.2572,38.2995,36.952,37.7826,355200.0],["2019-06-13",37.8419,38.7148,37.7995,38.6809,202500.0],["2019-06-14",38.7063,38.9097,38.308,38.808,206400.0],["2019-06-17",38.7572,39.2996,38.4775,39.0115,206100.0],["2019-06-18",39.0454,39.8081,38.9691,39.6979,318700.0],["2019-06-19",39.664,39.664,38.8928,38.9267,228500.0],["2019-06-20",39.2996,39.6471,39.0115,39.5963,210200.0],["2019-06-21",40.0285,40.5624,39.3589,39.9437,481400.0],["2019-06-24",39.8336,39.9098,39.0793,39.1216,223600.0],["2019-06-25",39.2064,39.3081,38.8589,38.9776,184300.0],["2019-06-26",38.9776,39.4437,38.9691,39.2996,337700.0],["2019-06-27",39.503,40.4438,39.4098,40.359,222500.0],["2019-06-28",40.4438,40.9184,40.0878,40.0878,391700.0],["2019-07-01",40.5963,41.0625,40.2319,40.6811,335500.0],["2019-07-02",40.6387,40.6387,40.1387,40.4692,230700.0],["2019-07-03",40.5455,40.9438,40.1386,40.8421,156000.0],["2019-07-05",40.6556,41.1048,40.4861,40.6217,161900.0],["2019-07-08",40.5963,40.7743,39.8335,39.842,300900.0],["2019-07-09",39.8929,40.1132,39.5115,39.6895,238300.0],["2019-07-10",39.6386,39.7573,39.2064,39.2742,309900.0],["2019-07-11",39.325,39.6301,39.164,39.4776,164400.0],["2019-07-12",39.5539,39.9268,38.7148,38.8928,396500.0],["2019-07-15",38.8759,39.0369,38.2233,38.5453,231100.0],["2019-07-16",38.2656,38.6809,37.7063,38.1639,411200.0],["2019-07-17",38.1639,38.2656,37.7232,37.9266,339300.0],["2019-07-18",37.8588,38.1131,37.4351,37.5283,376400.0],["2019-07-19",37.7063,38.0199,37.3757,37.3842,251000.0],["2019-07-22",37.452,38.2148,37.3757,37.7147,478400.0],["2019-07-23",38.1809,39.9437,38.1385,39.4522,520500.0],["2019-07-24",39.4183,40.9184,39.4183,40.7997,389000.0],["2019-07-25",40.6472,41.037,39.5539,39.6047,407100.0],["2019-07-26",39.5369,39.7657,38.7911,39.4098,451100.0],["2019-07-29",39.4352,39.8844,39.1386,39.7149,372100.0],["2019-07-30",38.0283,39.4183,37.613,38.2402,744900.0],["2019-07-31",38.2995,39.5284,38.2995,38.9606,412600.0],["2019-08-01",38.7318,39.2826,37.5029,37.9859,407900.0],["2019-08-02",38.0453,38.6386,37.9097,38.4521,328000.0],["2019-08-05",37.4774,38.0792,37.1469,37.791,384400.0],["2019-08-06",38.0538,38.2656,37.5113,38.0283,284900.0],["2019-08-07",37.5707,37.7317,37.0367,37.4181,281800.0],["2019-08-08",37.7003,38.376,37.6148,38.2306,244600.0],["2019-08-09",38.1109,38.205,37.6661,37.7346,261000.0],["2019-08-12",37.8885,38.2221,37.0503,37.2727,529800.0],["2019-08-13",37.0332,38.4102,36.6227,37.7944,339900.0],["2019-08-14",37.1872,37.2556,36.5372,36.5714,455300.0],["2019-08-15",36.6313,36.6313,35.2885,35.7076,580200.0],["2019-08-16",35.9214,36.9648,35.9214,36.6655,264600.0],["2019-08-19",37.0674,37.2898,36.4944,36.5885,276900.0],["2019-08-20",36.4688,36.8023,36.2036,36.4602,286300.0],["2019-08-21",36.8023,36.8536,36.2806,36.5457,280700.0],["2019-08-22",36.6826,36.8964,36.5286,36.6398,319200.0],["2019-08-23",36.3747,36.8536,35.6391,35.7674,395300.0],["2019-08-26",35.9984,36.6313,35.7674,36.255,322700.0],["2019-08-27",36.6142,36.7596,35.7931,35.8615,355800.0],["2019-08-28",35.6819,36.5714,35.6819,36.4773,441500.0],["2019-08-29",36.7681,37.1359,36.426,36.6997,366000.0],["2019-08-30",36.8536,37.0161,36.3747,36.5885,203100.0],["2019-09-03",36.2464,36.2464,35.5707,35.7845,335800.0],["2019-09-04",36.2122,36.3918,35.7674,36.3918,238900.0],["2019-09-05",36.9392,38.2734,36.8194,38.0596,296700.0],["2019-09-06",38.1536,38.3846,37.8115,37.8372,250800.0],["2019-09-09",38.1194,39.7872,38.1194,39.7701,446100.0],["2019-09-10",39.6589,41.6945,39.4622,41.6774,622900.0],["2019-09-11",41.6004,42.1478,40.7109,41.4208,385600.0],["2019-09-12",41.5149,41.6688,40.5484,40.7879,358500.0],["2019-09-13",40.9162,41.5234,40.7366,41.0188,366700.0],["2019-09-16",41.0188,41.1642,40.001,40.0695,371800.0],["2019-09-17",39.7188,40.0866,39.351,39.8556,254600.0],["2019-09-18",39.8556,39.9155,38.9148,39.3425,278600.0],["2019-09-19",39.4023,39.5563,39.0773,39.2741,329600.0],["2019-09-20",39.3681,39.8984,39.1201,39.1714,481000.0],["2019-09-23",39.0089,40.0951,39.0004,39.907,243500.0],["2019-09-24",40.4201,40.8563,39.3168,39.7274,233400.0],["2019-09-25",39.7872,40.2576,39.5648,39.907,149500.0],["2019-09-26",39.8129,39.9326,38.8208,39.428,248000.0],["2019-09-27",39.4109,39.9754,39.2484,39.5734,299600.0],["2019-09-30",39.7017,40.5655,39.676,40.4372,246600.0],["2019-10-01",40.4372,41.0103,39.0688,39.2142,245700.0],["2019-10-02",38.8977,39.0859,38.0938,38.1622,265000.0],["2019-10-03",38.1622,38.2392,37.324,37.9997,226500.0],["2019-10-04",37.8457,37.8629,37.1786,37.7175,200800.0],["2019-10-07",37.555,37.9484,37.2128,37.2813,222200.0],["2019-10-08",36.9392,36.9392,36.272,36.4602,281000.0],["2019-10-09",36.751,36.751,36.3234,36.5714,291300.0],["2019-10-10",36.7082,37.2984,36.4431,36.9734,272100.0],["2019-10-11",37.5806,38.6069,37.3839,37.7004,428200.0],["2019-10-14",37.6319,37.6576,37.0333,37.3411,143700.0],["2019-10-15",37.6234,39.0175,37.5036,38.5556,671200.0],["2019-10-16",38.8721,40.2063,38.7694,39.8642,342100.0],["2019-10-17",40.1721,40.4201,39.3938,40.0951,223500.0],["2019-10-18",39.8385,40.4971,39.7102,40.4543,222600.0],["2019-10-21",40.8563,41.0616,40.0695,40.8649,251700.0],["2019-10-22",40.6767,40.7109,39.9668,40.3773,273400.0],["2019-10-23",40.403,41.6688,40.232,41.5918,240400.0],["2019-10-24",41.6945,42.353,41.3353,41.5918,442400.0],["2019-10-25",41.3353,41.8826,41.1129,41.626,282900.0],["2019-10-28",41.8741,43.0971,41.8741,42.9004,442700.0],["2019-10-29",42.9346,43.6188,41.4721,41.7287,495800.0],["2019-10-30",41.857,42.2418,41.2668,42.028,293400.0],["2019-10-31",41.9853,42.1307,41.3609,41.6688,198100.0],["2019-11-01",42.028,43.3622,42.028,43.3537,367100.0],["2019-11-04",43.8497,44.859,43.482,44.6024,516700.0],["2019-11-05",44.8504,45.4406,44.5511,44.9103,317100.0],["2019-11-06",44.8846,44.9616,44.0037,44.3287,440500.0],["2019-11-07",44.9839,45.3804,43.8976,43.8976,466200.0],["2019-11-08",43.9321,44.2166,43.6563,44.0011,263800.0],["2019-11-11",43.639,44.3459,43.458,44.1735,180100.0],["2019-11-12",44.1046,44.6391,44.1046,44.277,151200.0],["2019-11-13",43.8632,44.6304,43.6994,44.2425,389400.0],["2019-11-14",44.208,44.8546,43.9839,44.277,233800.0],["2019-11-15",44.6046,44.8373,44.0442,44.6218,257600.0],["2019-11-18",44.458,44.458,43.7511,44.0787,304800.0],["2019-11-19",44.0959,44.6304,43.6908,44.1563,259500.0],["2019-11-20",44.0011,44.1908,43.3632,43.7511,401000.0],["2019-11-21",44.0184,44.0184,43.1735,43.6821,356200.0],["2019-11-22",43.7597,44.1908,43.6563,44.0442,262400.0],["2019-11-25",44.1391,44.5873,43.8718,44.4839,283100.0],["2019-11-26",44.5184,44.5442,43.3804,43.6563,318000.0],["2019-11-27",43.6735,44.3287,43.5701,44.3115,174100.0],["2019-11-29",44.0959,44.1046,43.5183,43.527,96600.0],["2019-12-02",43.639,43.9235,43.4321,43.6304,270700.0],["2019-12-03",43.1563,43.3632,42.5528,43.3287,314500.0],["2019-12-04",43.4752,44.0097,43.2769,43.3287,167900.0],["2019-12-05",43.4494,43.7597,43.3804,43.5356,173600.0],["2019-12-06",44.0011,44.3977,43.8546,44.0528,152300.0],["2019-12-09",44.0356,44.1994,43.8028,43.9063,200300.0],["2019-12-10",43.8201,44.3977,43.5442,44.3546,251300.0],["2019-12-11",44.4839,45.0873,44.4839,45.0184,194200.0],["2019-12-12",44.8804,46.3891,44.8115,46.2943,276200.0],["2019-12-13",46.0701,46.2684,44.7166,44.7942,598500.0],["2019-12-16",45.2425,45.3201,44.6046,44.7684,568400.0],["2019-12-17",44.7684,45.2856,44.5873,45.0011,351800.0],["2019-12-18",45.0787,45.4235,44.6735,44.8718,903200.0],["2019-12-19",45.0184,45.2339,44.6822,45.1218,344800.0],["2019-12-20",45.0701,45.2598,44.8029,45.0098,527800.0],["2019-12-23",44.5615,44.6649,43.6132,43.6908,254100.0],["2019-12-24",43.6304,43.7339,43.458,43.6908,139000.0],["2019-12-26",43.777,43.777,42.9752,43.3632,210700.0],["2019-12-27",43.4839,43.6735,43.1563,43.6735,470800.0],["2019-12-30",43.6304,43.7511,43.139,43.3373,183600.0],["2019-12-31",43.2425,43.6046,43.1908,43.2942,238600.0],["2020-01-02",43.6045,43.6304,42.8545,43.2166,341200.0],["2020-01-03",42.57,43.0959,42.2769,42.889,269100.0],["2020-01-06",42.4062,42.6907,42.1735,42.3976,264900.0],["2020-01-07",42.5701,42.5701,41.7597,41.9407,445900.0],["2020-01-08",41.9838,42.07,41.4579,41.6562,298100.0],["2020-01-09",41.6045,41.6045,41.0355,41.0614,309800.0],["2020-01-10",41.2855,41.501,40.7769,41.2166,226600.0],["2020-01-13",41.2079,41.4752,41.001,41.3804,294100.0],["2020-01-14",41.2338,41.9407,41.2338,41.5959,464300.0],["2020-01-15",41.5786,41.9407,41.32,41.389,308800.0],["2020-01-16",41.639,42.0011,41.4666,41.8459,290000.0],["2020-01-17",41.9493,41.9838,41.4666,41.5614,240900.0],["2020-01-21",41.4148,41.5097,40.8631,41.3114,141000.0],["2020-01-22",41.4407,41.8804,41.3631,41.4838,223200.0],["2020-01-23",41.3717,42.3976,41.0786,42.3114,378000.0],["2020-01-24",42.4493,42.4493,41.3114,41.6562,248900.0],["2020-01-27",40.9493,41.8459,40.9493,41.5528,264800.0],["2020-01-28",41.7338,41.9752,41.4752,41.6304,164300.0],["2020-01-29",41.7511,42.2252,41.7511,41.8804,171200.0],["2020-01-30",41.4752,41.6907,40.9838,41.5097,158500.0],["2020-01-31",41.501,41.5786,40.4579,40.4924,169100.0],["2020-02-03",40.5614,41.3545,40.5614,40.7941,277400.0],["2020-02-04",41.3286,41.8114,40.6045,40.6907,305500.0],["2020-02-05",42.6994,45.5184,41.8631,44.6477,600200.0],["2020-02-06",44.6304,44.6304,42.389,43.208,463700.0],["2020-02-07",43.1218,43.5873,42.5614,43.3632,354100.0],["2020-02-10",43.458,43.7425,42.8631,43.5183,286200.0],["2020-02-11",43.958,44.708,43.5873,44.5097,243300.0],["2020-02-12",44.8201,45.4839,44.6391,44.9753,299200.0],["2020-02-13",44.8632,45.2339,44.5097,44.9149,309300.0],["2020-02-14",45.1132,45.1649,44.5011,44.6649,232000.0],["2020-02-18",44.6735,45.1132,44.6218,44.6994,283100.0],["2020-02-19",44.7942,45.3373,44.5184,45.2684,193200.0],["2020-02-20",45.0873,46.0184,45.0873,45.6649,167400.0],["2020-02-21",45.4825,46.0386,45.4477,45.8996,207600.0],["2020-02-24",44.6048,44.7873,44.0921,44.1269,290700.0],["2020-02-25",44.2833,44.3441,41.9892,42.1803,304500.0],["2020-02-26",42.2846,42.8842,41.1984,41.1984,188500.0],["2020-02-27",40.3815,41.1375,39.2084,39.2258,337100.0],["2020-02-28",38.1743,40.0339,37.8007,39.9905,448200.0],["2020-03-02",40.2077,40.6683,38.7044,40.6596,309500.0],["2020-03-03",40.6596,41.5981,38.661,39.1041,353200.0],["2020-03-04",39.7646,39.8949,39.0259,39.8688,234400.0],["2020-03-05",38.8434,38.8521,37.3053,37.9571,273300.0],["2020-03-06",36.7492,38.6175,36.7144,38.4611,377000.0],["2020-03-09",35.437,36.3755,35.4197,35.6369,496500.0],["2020-03-10",36.6362,37.3923,35.3067,36.7144,420200.0],["2020-03-11",35.7238,36.2017,34.7071,34.7853,471400.0],["2020-03-12",31.3702,33.2646,29.7105,29.9277,536000.0],["2020-03-13",31.6396,31.8655,29.3455,31.405,561400.0],["2020-03-16",24.4271,28.6416,24.4271,24.9311,667800.0],["2020-03-17",25.3742,25.6871,22.3589,23.0888,695600.0],["2020-03-18",21.3335,21.5247,17.4144,18.8743,953000.0],["2020-03-19",18.5006,20.9424,17.3709,20.2646,993300.0],["2020-03-20",20.2212,21.6898,18.7961,19.1958,894400.0],["2020-03-23",19.0567,19.274,17.649,18.5267,575900.0],["2020-03-24",19.8562,21.5333,19.0828,21.4725,803700.0],["2020-03-25",21.8896,25.9738,21.4551,24.7051,570700.0],["2020-03-26",25.2178,25.7305,24.2793,24.6877,444600.0],["2020-03-27",23.8101,24.1664,22.9324,24.0099,398300.0],["2020-03-30",23.9752,24.7573,22.6891,24.7051,700300.0],["2020-03-31",24.5487,25.1049,23.8014,24.3315,368700.0],["2020-04-01",23.2452,23.5233,21.8722,22.7239,510800.0],["2020-04-02",22.2372,22.7847,20.899,21.3248,480000.0],["2020-04-03",21.2031,21.5681,19.526,20.0126,415300.0],["2020-04-06",21.1597,23.3408,21.1423,22.8976,481300.0],["2020-04-07",24.4618,26.2085,24.0708,24.8876,863600.0],["2020-04-08",25.4611,28.6155,25.0353,27.5815,725300.0],["2020-04-09",28.2419,31.2399,28.2419,29.1456,620900.0],["2020-04-13",29.3629,29.3629,27.1557,27.7552,381800.0],["2020-04-14",28.6416,29.1543,27.538,27.7552,538700.0],["2020-04-15",26.3127,26.9992,25.4264,26.3649,387600.0],["2020-04-16",26.6082,26.6603,25.8,26.026,466900.0],["2020-04-17",27.2078,28.3462,27.2078,28.1637,433000.0],["2020-04-20",27.4424,27.6075,25.9478,26.2085,372900.0],["2020-04-21",25.2439,26.0434,25.2091,25.5393,246300.0],["2020-04-22",26.1216,26.1216,24.8268,25.1657,298800.0],["2020-04-23",25.27,26.8341,25.2004,25.9825,231300.0],["2020-04-24",26.6256,27.4859,26.3649,27.173,248900.0],["2020-04-27",28.1984,29.1109,27.6336,28.6155,297200.0],["2020-04-28",29.2847,30.3709,29.1543,29.9364,260800.0],["2020-04-29",31.2138,32.6911,30.9531,32.3522,307000.0],["2020-04-30",32.0567,32.0567,30.8401,31.2659,287300.0],["2020-05-01",30.4143,30.9357,28.911,29.667,250200.0],["2020-05-04",28.798,29.8495,28.0855,29.7539,194000.0],["2020-05-05",30.1884,31.0921,29.4063,29.4411,238700.0],["2020-05-06",29.8408,30.3535,28.2506,28.772,350900.0],["2020-05-07",29.4063,30.9879,29.4063,30.1536,420400.0],["2020-05-08",31.0661,31.6396,30.423,31.2833,377500.0],["2020-05-11",31.2833,31.4137,30.4752,30.8488,496500.0],["2020-05-12",31.0313,31.3876,28.9979,29.0413,267300.0],["2020-05-13",28.6764,29.0153,27.4424,27.6597,413200.0],["2020-05-14",26.8341,27.3555,25.7653,26.9471,466100.0],["2020-05-15",26.4865,27.2686,26.1389,26.5995,507000.0],["2020-05-18",28.2679,29.6062,28.2679,29.2412,674700.0],["2020-05-19",30.3709,31.2833,29.0066,29.9103,577600.0],["2020-05-20",30.536,30.927,29.6844,29.919,375600.0],["2020-05-21",30.0233,30.5621,29.9364,30.2405,301400.0],["2020-05-22",30.0928,30.2405,28.8154,29.6236,398600.0],["2020-05-26",30.9531,32.3522,30.8401,31.0661,676300.0],["2020-05-27",31.9437,33.3862,31.9437,33.03,1178100.0],["2020-05-28",33.3862,33.3862,31.9177,32.0393,589300.0],["2020-05-29",31.5701,31.9437,30.8314,31.0748,504100.0],["2020-06-01",31.0748,31.9524,30.7098,31.2746,351500.0],["2020-06-02",31.7178,32.804,31.7178,32.2826,335300.0],["2020-06-03",33.1342,34.5333,32.804,34.2639,464800.0],["2020-06-04",33.9163,34.7158,33.5861,34.5159,504300.0],["2020-06-05",36.4972,38.2091,36.2626,37.9049,667200.0],["2020-06-08",38.6436,39.8428,38.1048,38.4872,455900.0],["2020-06-09",37.8007,37.9745,36.1757,37.6616,453700.0],["2020-06-10",38.1135,38.1135,35.7325,35.8107,463900.0],["2020-06-11",33.8555,34.6289,32.8301,33.0995,381400.0],["2020-06-12",34.7071,35.2285,33.5253,34.5159,413800.0],["2020-06-15",32.8475,35.4631,32.8475,35.1242,466700.0],["2020-06-16",37.1663,37.288,34.8635,35.5066,479100.0],["2020-06-17",35.5674,35.8976,34.2726,34.4812,286000.0],["2020-06-18",33.8989,35.55,33.7512,35.0199,417300.0],["2020-06-19",35.6717,35.7586,33.0908,33.2038,739700.0],["2020-06-22",33.0387,34.1249,32.4478,33.9424,350100.0],["2020-06-23",35.5674,35.5674,34.3334,35.1763,340800.0],["2020-06-24",34.5507,34.6984,32.4391,32.7519,372600.0],["2020-06-25",32.4217,32.5607,31.657,32.3174,581100.0],["2020-06-26",32.274,32.4043,31.5614,31.6744,602500.0],["2020-06-29",32.2218,33.7947,31.5527,33.4905,319500.0],["2020-06-30",33.2211,34.1162,33.0908,33.6382,440400.0],["2020-07-01",34.038,34.794,33.6991,33.9685,702200.0],["2020-07-02",34.9157,35.7759,34.0206,34.1336,305500.0],["2020-07-06",34.7592,35.5587,34.3595,35.1416,396500.0],["2020-07-07",34.6984,35.2198,34.3508,34.7679,321300.0],["2020-07-08",34.8548,35.8715,34.7245,35.689,375200.0],["2020-07-09",35.9063,36.0888,34.0206,34.2465,351900.0],["2020-07-10",34.5854,35.5848,34.0727,35.5326,297200.0],["2020-07-13",35.8976,36.4103,35.1068,35.1677,275000.0],["2020-07-14",35.0808,36.8361,34.9678,36.8361,353800.0],["2020-07-15",37.2706,39.052,37.2706,38.8521,398400.0],["2020-07-16",39.6777,40.8421,38.9564,40.3381,660400.0],["2020-07-17",39.808,40.3033,39.3648,39.9905,467100.0],["2020-07-20",40.0426,40.0426,38.8956,39.191,273100.0],["2020-07-21",39.5299,40.2338,39.1823,40.0426,275300.0],["2020-07-22",40.2425,41.4851,39.8341,41.0593,479000.0],["2020-07-23",41.7024,42.0761,40.286,40.9811,620100.0],["2020-07-24",40.5727,41.1549,40.5206,40.6422,298800.0],["2020-07-27",40.6596,41.068,40.0948,40.9551,395200.0],["2020-07-28",40.6857,41.2766,40.3207,40.425,281700.0],["2020-07-29",40.8334,41.572,39.4952,41.5025,463800.0],["2020-07-30",41.3287,41.433,40.173,40.3555,309500.0],["2020-07-31",41.3287,41.3287,38.5914,38.9477,375000.0],["2020-08-03",39.1737,39.7385,38.5741,38.8956,503400.0],["2020-08-04",38.7913,39.7037,38.7652,38.9825,391400.0],["2020-08-05",39.4257,40.3033,38.9043,40.2425,306700.0],["2020-08-06",39.9818,40.6075,39.7559,39.8167,188900.0],["2020-08-07",39.6603,39.9384,39.1041,39.6516,200200.0],["2020-08-10",39.669,40.7117,39.669,40.3728,217100.0],["2020-08-11",41.0072,41.8588,41.0072,41.3027,307500.0],["2020-08-12",41.7632,42.1629,41.2331,41.8762,285100.0],["2020-08-13",41.4852,41.9718,40.8942,41.042,171800.0],["2020-08-14",41.0941,41.6937,41.0941,41.4764,188100.0],["2020-08-17",41.3374,42.2325,41.3374,42.0674,279700.0],["2020-08-18",41.9544,42.7191,41.4765,42.5366,483900.0],["2020-08-19",42.5279,42.5279,41.433,41.7285,280700.0],["2020-08-20",41.3548,41.7719,41.2679,41.3635,232100.0],["2020-08-21",41.2071,42.1195,40.9377,41.7371,362600.0],["2020-08-24",42.0239,42.5453,41.7024,42.2585,250900.0],["2020-08-25",42.5366,42.6583,41.8414,42.302,374400.0],["2020-08-26",42.302,42.302,41.1028,41.6763,377500.0],["2020-08-27",42.2151,42.7886,42.0152,42.441,323200.0],["2020-08-28",42.7104,43.562,42.5279,42.5366,202400.0],["2020-08-31",42.4758,42.5366,40.8421,40.9898,321900.0],["2020-09-01",40.9116,42.6757,40.6249,42.5019,305900.0],["2020-09-02",42.4671,42.8842,41.7198,42.806,247400.0],["2020-09-03",42.7886,43.1797,41.9805,42.2238,300500.0],["2020-09-04",42.8494,43.0146,41.3027,41.9283,374300.0],["2020-09-08",41.2331,42.5192,41.0941,41.937,356700.0],["2020-09-09",42.0587,43.2231,41.9023,43.1015,276400.0],["2020-09-10",43.6315,43.9618,41.6068,41.7893,311100.0],["2020-09-11",41.9892,42.0847,41.3982,41.6676,212100.0],["2020-09-14",42.1021,42.806,42.0674,42.6148,264600.0],["2020-09-15",43.0232,43.7011,42.0761,43.2057,291800.0],["2020-09-16",43.5707,43.7184,42.5279,42.9103,267100.0],["2020-09-17",42.2325,42.6496,41.824,42.554,328100.0],["2020-09-18",42.5192,42.8842,41.5807,41.7111,450700.0],["2020-09-21",40.8595,40.8595,39.7037,40.538,278200.0],["2020-09-22",40.9551,41.6676,40.7813,41.068,173600.0],["2020-09-23",41.5634,42.1716,40.7726,40.8073,281600.0],["2020-09-24",40.3902,40.7639,39.6255,40.173,307500.0],["2020-09-25",39.9297,40.5293,39.6082,40.2425,252000.0],["2020-09-28",40.9985,41.9978,40.9811,41.8675,340600.0],["2020-09-29",41.937,42.0413,41.1462,41.3896,240200.0],["2020-09-30",41.5633,42.1369,41.0854,41.4156,380000.0],["2020-10-01",41.7719,42.163,40.816,41.685,541100.0],["2020-10-02",40.8334,43.3969,40.8334,43.1623,286500.0],["2020-10-05",43.3535,45.4825,43.3535,45.1783,449800.0],["2020-10-06",46.1776,47.6723,45.9256,46.5339,514300.0],["2020-10-07",47.3508,48.437,47.3508,47.5767,586400.0],["2020-10-08",47.9156,48.4022,47.2117,48.3327,381300.0],["2020-10-09",48.6108,48.7151,47.9417,48.1502,308800.0],["2020-10-12",48.298,48.7585,47.5854,47.6462,250300.0],["2020-10-13",47.1857,47.3855,46.2385,46.2645,260700.0],["2020-10-14",46.5079,47.3421,45.5433,45.7258,232400.0],["2020-10-15",45.187,47.8808,45.0914,47.7244,196000.0],["2020-10-16",47.7592,48.3327,47.1509,47.9069,193800.0],["2020-10-19",48.6629,49.4276,48.3849,48.6542,404800.0],["2020-10-20",49.1843,49.4711,48.4196,48.7498,333700.0],["2020-10-21",49.2886,50.5052,48.7759,48.941,524400.0],["2020-10-22",49.2104,50.1402,47.6723,48.0633,557500.0],["2020-10-23",48.3414,48.7238,46.7859,47.9069,382600.0],["2020-10-26",47.0901,47.2899,45.4651,47.0119,589500.0],["2020-10-27",46.7599,46.7599,45.2826,46.056,378000.0],["2020-10-28",44.822,45.943,44.3267,44.7786,339700.0],["2020-10-29",44.6222,45.9343,44.2051,45.2305,288900.0],["2020-10-30",44.9089,45.1349,43.8401,44.4571,216900.0],["2020-11-02",45.0219,45.7171,44.8655,45.6823,210300.0],["2020-11-03",46.5861,47.5332,46.2385,47.177,225100.0],["2020-11-04",46.5165,47.3334,45.6736,47.177,231800.0],["2020-11-05",47.6028,49.4276,47.6028,48.6455,311200.0],["2020-11-06",48.5934,48.9236,47.5246,47.8635,290300.0],["2020-11-09",50.4291,52.6095,50.4291,50.8495,467200.0],["2020-11-10",51.2523,53.1787,50.9721,52.4256,376100.0],["2020-11-11",52.3644,52.5395,51.0509,52.2243,231200.0],["2020-11-12",51.7426,52.1192,49.8775,50.6393,314300.0],["2020-11-13",51.2085,52.3118,51.0771,52.1279,189200.0],["2020-11-16",53.2225,54.0544,52.2242,53.7304,297500.0],["2020-11-17",53.3889,53.7216,52.522,53.564,184200.0],["2020-11-18",53.7216,54.9125,52.1367,52.2243,355200.0],["2020-11-19",52.163,52.6183,50.2102,50.832,487400.0],["2020-11-20",50.7969,50.7969,49.2207,49.7636,540700.0],["2020-11-23",50.254,51.8565,50.1577,51.5938,223300.0],["2020-11-24",52.3643,53.8705,51.9703,52.951,200100.0],["2020-11-25",52.5307,52.5307,50.7531,51.6551,213900.0],["2020-11-27",51.6638,51.9353,50.613,50.7356,146200.0],["2020-11-30",50.578,50.867,48.1875,48.2225,634400.0],["2020-12-01",48.9493,50.9808,48.4151,50.2978,614100.0],["2020-12-02",49.9213,50.7094,48.853,50.3941,330300.0],["2020-12-03",50.6305,52.1192,50.4904,50.8232,385400.0],["2020-12-04",51.0596,51.7339,50.1927,51.2523,173200.0],["2020-12-07",51.4099,51.944,49.606,49.895,330300.0],["2020-12-08",49.4397,49.965,48.9931,49.0719,311900.0],["2020-12-09",49.606,51.585,49.4134,51.515,378200.0],["2020-12-10",51.1647,51.2435,49.4221,49.8337,549700.0],["2020-12-11",49.0719,51.1122,49.0719,50.7444,277500.0],["2020-12-14",51.6551,51.7689,49.6235,49.6498,368400.0],["2020-12-15",50.0439,51.0071,49.7812,50.8932,240000.0],["2020-12-16",51.261,51.3398,50.3766,51.0684,219900.0],["2020-12-17",51.261,51.6638,50.7531,51.4186,200400.0],["2020-12-18",51.4186,51.7076,49.6673,50.0614,1160600.0],["2020-12-21",48.9143,50.1227,48.7216,49.6411,297100.0],["2020-12-22",49.6411,50.0263,48.9931,49.0456,358500.0],["2020-12-23",49.5009,51.0246,49.4484,50.902,340800.0],["2020-12-24",51.226,51.226,50.1752,50.5167,90700.0],["2020-12-28",50.9283,51.191,50.3328,50.7794,195700.0],["2020-12-29",51.0334,51.1122,49.6848,50.7181,229200.0],["2020-12-30",50.8057,52.2155,50.8057,51.5325,224800.0],["2020-12-31",51.7426,52.1892,50.8932,52.0053,172900.0],["2021-01-04",52.2067,52.6183,49.2558,50.3241,412700.0],["2021-01-05",50.4291,51.7601,50.0001,51.5587,266400.0],["2021-01-06",52.2067,54.4834,52.2067,53.6603,832400.0],["2021-01-07",54.0456,55.613,54.0456,55.1577,673300.0],["2021-01-08",55.4642,55.8057,54.212,54.6411,482800.0],["2021-01-11",54.0631,55.3854,53.3801,55.1665,543700.0],["2021-01-12",55.5167,56.909,54.9563,56.8565,286500.0],["2021-01-13",56.8215,57.2418,54.9738,55.0789,234100.0],["2021-01-14",55.3503,57.1279,55.0614,56.7076,345100.0],["2021-01-15",56.4887,56.839,55.3679,56.4011,192600.0],["2021-01-19",56.9265,57.1017,55.937,56.1384,228100.0],["2021-01-20",56.7426,58.24,55.7619,57.6271,286800.0],["2021-01-21",57.7321,58.529,57.5132,57.8722,260100.0],["2021-01-22",57.0141,57.3468,55.9808,57.198,247400.0],["2021-01-25",57.0491,57.4782,54.9213,56.1822,175700.0],["2021-01-26",56.6113,57.3293,56.2523,57.2943,232200.0],["2021-01-27",56.3398,56.5938,52.0579,53.0386,403500.0],["2021-01-28",53.4502,54.8687,52.4432,54.1945,405800.0],["2021-01-29",54.0631,54.6323,52.2418,52.3994,321100.0],["2021-02-01",52.8722,54.0106,52.592,53.6778,401800.0],["2021-02-02",54.571,55.0876,53.2225,53.8179,185400.0],["2021-02-03",54.0193,55.4729,52.8635,55.3328,248900.0],["2021-02-04",55.3328,56.6288,55.184,56.515,243700.0],["2021-02-05",56.8302,57.3468,56.2435,57.1805,194300.0],["2021-02-08",57.4081,59.0719,57.3906,58.494,282300.0],["2021-02-09",58.5204,58.6879,57.6391,57.8153,170500.0],["2021-02-10",58.3001,59.0316,56.8018,58.115,424800.0],["2021-02-11",58.6878,59.199,56.9076,57.6126,215800.0],["2021-02-12",57.5245,58.3882,57.216,58.2913,147300.0],["2021-02-16",58.9875,59.6573,57.7096,57.9651,233800.0],["2021-02-17",57.2601,58.4675,56.8723,57.0838,259000.0],["2021-02-18",56.6344,57.4187,56.0527,56.0527,351000.0],["2021-02-19",56.3876,58.3353,56.3876,58.1414,227800.0],["2021-02-22",58.2384,59.4105,57.9828,58.5028,245000.0],["2021-02-23",58.4323,58.5821,56.7049,58.4235,363800.0],["2021-02-24",58.8994,61.3671,58.4851,61.2084,263000.0],["2021-02-25",61.4376,61.6579,59.0844,59.1021,206800.0],["2021-02-26",59.2255,61.1732,58.8905,59.9129,212200.0],["2021-03-01",61.4112,62.5569,61.0763,61.3142,288000.0],["2021-03-02",61.182,62.0457,60.6532,61.4288,137000.0],["2021-03-03",62.1339,63.8613,62.0193,62.5393,172900.0],["2021-03-04",62.2661,63.7555,61.5081,62.9535,299600.0],["2021-03-05",64.3196,68.735,63.8877,68.5059,544000.0],["2021-03-08",68.6998,72.181,68.5411,70.5594,440300.0],["2021-03-09",70.5946,70.8502,69.0082,70.1187,198800.0],["2021-03-10",71.0089,74.0406,70.5329,73.5295,321200.0],["2021-03-11",73.4061,74.8426,72.5424,74.2521,298500.0],["2021-03-12",74.684,75.3714,73.2298,74.7457,182300.0],["2021-03-15",74.8162,75.063,73.4766,74.9396,203400.0],["2021-03-16",74.3579,75.1423,73.5295,74.7369,197000.0],["2021-03-17",74.7721,75.4067,74.1376,74.9396,235500.0],["2021-03-18",74.6664,75.204,72.2868,72.657,542100.0],["2021-03-19",72.1105,73.4501,71.1146,71.8285,508500.0],["2021-03-22",71.3261,71.4407,68.735,70.6211,320700.0],["2021-03-23",69.6516,70.2156,67.7655,68.4089,252700.0],["2021-03-24",69.3784,70.2509,66.9724,67.3073,269700.0],["2021-03-25",66.4259,70.0747,65.8795,69.9248,169300.0],["2021-03-26",70.5858,72.2339,70.013,71.899,131800.0],["2021-03-29",71.9783,73.0624,70.0835,70.1011,181900.0],["2021-03-30",70.4095,73.0095,69.7397,72.3397,218800.0],["2021-03-31",72.5159,72.6041,70.6739,70.718,225200.0],["2021-04-01",71.1763,71.6082,69.9248,71.2733,193700.0],["2021-04-05",72.3308,72.3925,70.5065,72.3397,257400.0],["2021-04-06",71.4584,72.8685,71.1146,71.8109,347900.0],["2021-04-07",71.6522,72.701,70.6034,71.1675,178200.0],["2021-04-08",70.8855,71.5553,69.5106,71.4848,161300.0],["2021-04-09",71.661,73.7146,71.661,73.5647,221300.0],["2021-04-12",73.6529,75.204,73.6529,74.781,259000.0],["2021-04-13",74.7545,74.9396,72.8685,73.741,252900.0],["2021-04-14",73.979,76.9226,73.979,75.8033,390300.0],["2021-04-15",75.9443,76.949,74.5254,76.2351,234300.0],["2021-04-16",76.6758,77.2751,76.1734,76.6758,367000.0],["2021-04-19",76.4202,76.4907,74.8427,76.2087,237500.0],["2021-04-20",76.5789,77.0812,74.1464,75.0189,328900.0],["2021-04-21",74.9484,77.2487,74.8338,76.9314,196300.0],["2021-04-22",77.0548,77.1517,75.0982,75.3098,201600.0],["2021-04-23",76.103,78.3239,74.966,78.086,195600.0],["2021-04-26",78.7734,79.8222,77.4073,78.0771,247900.0],["2021-04-27",77.8568,78.8792,77.6717,77.9538,246700.0],["2021-04-28",77.7158,79.4873,76.3321,78.2182,262600.0],["2021-04-29",79.7957,80.3069,77.7334,78.2534,302300.0],["2021-04-30",78.3768,78.8351,76.8962,77.2839,316000.0],["2021-05-03",78.2005,80.5801,78.2005,79.5666,305200.0],["2021-05-04",79.3991,80.6065,78.227,79.7693,394700.0],["2021-05-05",80.3598,80.9767,79.073,79.7957,240800.0],["2021-05-06",80.1923,81.4879,78.8615,81.4086,231400.0],["2021-05-07",80.9767,81.5143,80.2628,81.197,172500.0],["2021-05-10",81.2587,82.3604,80.8357,80.9415,258200.0],["2021-05-11",79.3198,80.2011,77.3104,78.8086,186300.0],["2021-05-12",78.4121,78.5883,75.9796,76.3321,197400.0],["2021-05-13",76.8256,78.9849,76.8256,78.271,185000.0],["2021-05-14",79.3022,81.4086,78.7558,81.1442,194400.0],["2021-05-17",81.012,81.5672,79.9896,81.532,154800.0],["2021-05-18",81.4086,81.8316,79.311,79.3198,193700.0],["2021-05-19",77.5043,77.5043,72.9037,74.9396,447000.0],["2021-05-20",75.2392,75.7945,74.3491,74.7457,248600.0],["2021-05-21",75.9506,76.6504,75.5253,76.0126,229400.0],["2021-05-24",76.5973,76.6327,75.6228,75.6759,140600.0],["2021-05-25",75.7911,76.3315,74.1876,74.3559,301500.0],["2021-05-26",75.1266,75.5253,74.2939,75.4899,314300.0],["2021-05-27",76.5707,77.4832,75.7645,75.8886,216600.0],["2021-05-28",76.4378,76.4378,74.8609,75.8265,161800.0],["2021-06-01",76.8808,77.2352,75.7468,77.0403,182800.0],["2021-06-02",77.244,77.5452,73.8686,74.0724,317700.0],["2021-06-03",73.7003,74.0547,72.7612,73.594,179600.0],["2021-06-04",73.4788,73.4788,70.9805,71.7956,479100.0],["2021-06-07",71.7601,71.8399,69.9706,70.4047,466000.0],["2021-06-08",70.5198,72.0613,70.3072,71.4589,320600.0],["2021-06-09",71.264,71.264,69.7048,70.006,330800.0],["2021-06-10",70.8299,71.0868,69.8819,70.2275,338800.0],["2021-06-11",70.4312,71.5298,70.4312,70.9982,172700.0],["2021-06-14",70.9982,71.5209,68.748,69.0315,205800.0],["2021-06-15",69.1998,69.8288,67.9506,69.5984,260500.0],["2021-06-16",69.3327,69.3504,67.8886,69.1112,196500.0],["2021-06-17",69.3504,69.3504,64.8676,65.9484,327400.0],["2021-06-18",64.8411,65.1777,64.0969,64.3006,346300.0],["2021-06-21",65.2397,66.7546,65.2397,65.9307,200200.0],["2021-06-22",65.9219,66.3825,64.5575,65.913,240600.0],["2021-06-23",66.1611,66.4889,65.0537,65.8421,159800.0],["2021-06-24",66.2231,66.4889,65.2131,65.5675,340800.0],["2021-06-25",66.3294,67.2596,66.0636,66.4003,765800.0],["2021-06-28",66.4446,66.5775,65.346,65.789,310100.0],["2021-06-29",66.0547,66.5952,65.7447,65.8244,170000.0],["2021-06-30",65.9485,67.0027,65.7093,66.8787,300100.0],["2021-07-01",67.6051,69.2707,67.1976,69.0758,263700.0],["2021-07-02",68.8189,69.7402,68.6328,69.0315,247100.0],["2021-07-06",68.9695,68.9695,66.5066,67.0559,171100.0],["2021-07-07",66.5066,68.0924,66.3471,67.6317,197100.0],["2021-07-08",66.0193,68.4999,64.7701,66.9141,396600.0],["2021-07-09",68.4999,69.882,68.1633,69.6516,202000.0],["2021-07-12",68.7303,70.9982,68.7303,70.9096,354800.0],["2021-07-13",70.4312,70.7413,69.3504,69.7668,171900.0],["2021-07-14",70.0237,71.4678,69.8731,69.9794,182000.0],["2021-07-15",70.2806,72.3183,69.6871,69.7668,526500.0],["2021-07-16",70.5464,70.8742,68.7303,68.7391,270300.0],["2021-07-19",68.1544,68.5353,66.3294,67.2508,381000.0],["2021-07-20",67.7203,71.3083,67.7203,70.8388,435200.0],["2021-07-21",72.2563,74.9938,72.2385,73.1333,298200.0],["2021-07-22",73.4434,73.9041,71.9905,72.5929,297900.0],["2021-07-23",73.0713,73.2219,71.9373,72.1588,283700.0],["2021-07-26",71.14,71.955,70.5376,71.326,298800.0],["2021-07-27",71.3526,71.8576,70.4047,71.645,294700.0],["2021-07-28",72.2474,73.089,69.6339,71.8221,426900.0],["2021-07-29",73.6737,78.2008,73.0004,77.1554,471700.0],["2021-07-30",76.6593,78.821,76.2606,78.4932,409500.0],["2021-08-02",79.574,81.4699,79.2905,79.5829,410600.0],["2021-08-03",80.141,80.646,78.8653,79.7246,372700.0],["2021-08-04",78.5375,79.0247,76.0037,76.1278,444800.0],["2021-08-05",76.7833,78.3337,76.2163,77.7224,276700.0],["2021-08-06",78.8032,79.5474,77.4123,77.749,278600.0],["2021-08-09",77.5531,77.9093,74.9974,77.3127,300400.0],["2021-08-10",76.8318,79.432,76.4667,79.2539,203300.0],["2021-08-11",79.156,80.3225,78.4792,80.0999,330900.0],["2021-08-12",80.1444,80.5897,79.3697,80.1355,361300.0],["2021-08-13",79.6101,80.4739,79.4944,79.8595,404300.0],["2021-08-16",79.2183,80.9815,78.2477,80.5362,422700.0],["2021-08-17",79.3964,79.4944,75.5139,76.7249,348200.0],["2021-08-18",75.9947,77.8024,75.9947,76.2263,328500.0],["2021-08-19",75.1577,76.0482,74.3384,75.6296,322800.0],["2021-08-20",75.3892,76.0481,74.8816,76.0481,189500.0],["2021-08-23",76.5913,77.0366,74.4542,76.2351,255300.0],["2021-08-24",76.8852,78.7018,76.8229,77.4551,275100.0],["2021-08-25",77.7846,78.8176,77.4017,78.0874,275800.0],["2021-08-26",77.9182,78.3367,77.001,77.3305,277400.0],["2021-08-27",77.3394,80.3938,77.3394,79.7971,298900.0],["2021-08-30",80.0732,80.3225,78.8265,79.1114,262000.0],["2021-08-31",78.9601,80.2068,78.9066,80.0821,442800.0],["2021-09-01",80.5719,81.2843,79.2717,79.8684,597900.0],["2021-09-02",80.0465,80.6698,78.9868,79.0936,278500.0],["2021-09-03",78.8888,78.8888,77.0277,78.1764,308700.0],["2021-09-07",78.1764,78.9244,76.8051,77.0099,407400.0],["2021-09-08",76.5557,78.1319,75.9413,78.0518,308200.0],["2021-09-09",77.847,80.189,77.847,79.6814,267800.0],["2021-09-10",80.1444,80.6698,79.5122,79.6546,297800.0],["2021-09-13",80.6698,80.7411,78.8176,79.9752,194800.0],["2021-09-14",80.1266,80.7945,79.3074,80.0732,333300.0],["2021-09-15",80.3581,81.8898,79.8417,81.7384,660100.0],["2021-09-16",82.6467,85.2113,82.62,84.4544,581500.0],["2021-09-17",84.6948,87.3574,84.6859,86.1196,838400.0],["2021-09-20",83.9023,84.7839,82.2282,84.4366,313500.0],["2021-09-21",86.271,86.8944,84.4099,85.8614,353800.0],["2021-09-22",87.2684,90.1269,87.1882,89.5302,601300.0],["2021-09-23",90.3317,94.7218,90.3317,92.8874,823500.0],["2021-09-24",92.9141,95.7548,92.4332,95.3006,481700.0],["2021-09-27",96.0486,97.4556,94.4012,94.6684,642400.0],["2021-09-28",94.5526,95.3808,92.2195,93.3504,362300.0],["2021-09-29",93.9827,96.7789,93.2347,96.5206,417300.0],["2021-09-30",94.4457,95.0335,89.4857,89.5836,524300.0],["2021-10-01",89.8508,91.6763,87.4821,90.9105,515100.0],["2021-10-04",90.4207,91.9435,89.8419,90.8927,325700.0],["2021-10-05",91.4982,91.703,89.6104,90.9105,451900.0],["2021-10-06",89.9844,90.955,89.2898,90.2159,304700.0],["2021-10-07",91.8722,92.9586,91.3646,91.8811,294800.0],["2021-10-08",91.8544,94.0005,91.5695,92.8251,187100.0],["2021-10-11",92.5935,93.7868,91.2043,91.2756,265200.0],["2021-10-12",91.7743,92.0681,90.3139,91.2044,203900.0],["2021-10-13",91.2043,91.2489,89.6014,89.9576,174600.0],["2021-10-14",90.8125,90.9105,89.6727,90.6879,178200.0],["2021-10-15",91.9257,93.4128,91.9078,92.0592,252000.0],["2021-10-18",92.0592,93.6354,91.9969,93.5018,209500.0],["2021-10-19",93.8491,94.6416,91.3557,91.7832,277600.0],["2021-10-20",92.3976,95.1047,91.8633,92.3709,328900.0],["2021-10-21",93.5018,98.3016,92.4421,98.2214,402500.0],["2021-10-22",98.4174,101.0532,98.4174,99.673,533900.0],["2021-10-25",100.1093,101.7211,99.7442,101.169,352000.0],["2021-10-26",101.4361,101.819,98.0789,98.6132,458400.0],["2021-10-27",99.2099,100.6436,91.5962,92.0948,502200.0],["2021-10-28",93.4484,94.802,92.8963,94.2142,324400.0],["2021-10-29",93.8313,96.0843,93.8313,94.4369,389700.0],["2021-11-01",95.6568,98.0789,95.4698,96.3069,404900.0],["2021-11-02",95.7103,97.1974,95.0691,95.55,262000.0],["2021-11-03",95.3986,98.4886,95.3986,97.6871,213700.0],["2021-11-04",97.9543,98.8359,96.6631,98.5153,383900.0],["2021-11-05",99.1654,101.5341,98.7468,99.6106,276300.0],["2021-11-08",100.3764,101.3471,98.2482,98.8359,268600.0],["2021-11-09",99.2204,100.0162,99.0594,99.1757,187900.0],["2021-11-10",98.9879,100.3471,97.8701,99.0237,216200.0],["2021-11-11",99.2204,100.3024,98.5766,99.2651,142600.0],["2021-11-12",99.3724,100.6869,98.4693,100.2934,224200.0],["2021-11-15",100.6243,100.9551,99.3992,99.6943,163200.0],["2021-11-16",99.9179,100.508,99.3903,99.7748,218400.0],["2021-11-17",94.3738,95.6972,87.3365,88.0161,996700.0],["2021-11-18",88.9639,89.7419,86.9609,88.9729,559600.0],["2021-11-19",88.1591,88.6241,85.718,85.7269,624800.0],["2021-11-22",87.1755,91.4051,86.8178,90.6003,749800.0],["2021-11-23",90.6003,92.7553,90.0548,92.1115,321300.0],["2021-11-24",90.9043,92.0221,90.7076,91.9327,156700.0],["2021-11-26",87.6316,91.9327,87.6316,91.2441,209400.0],["2021-11-29",92.5407,92.7553,90.7344,91.0206,259900.0],["2021-11-30",90.332,91.8164,88.2843,89.0802,539900.0],["2021-12-01",91.1547,92.3619,88.9282,89.0623,403600.0],["2021-12-02",89.0086,93.8194,88.5526,93.2918,317700.0],["2021-12-03",93.1756,93.6495,90.8417,91.7449,291500.0],["2021-12-06",92.7375,94.5616,91.2173,92.6838,369600.0],["2021-12-07",94.1413,94.1861,92.2278,92.657,245400.0],["2021-12-08",92.6838,94.1771,91.3604,92.1115,252800.0],["2021-12-09",92.192,94.4901,91.8611,92.6838,274100.0],["2021-12-10",92.9252,94.6242,91.6644,94.499,238100.0],["2021-12-13",94.3738,94.3738,89.1159,89.3663,270700.0],["2021-12-14",89.6525,92.6391,89.1249,90.3946,444300.0],["2021-12-15",90.7523,91.3693,88.8298,91.2799,389300.0],["2021-12-16",92.9342,93.578,90.2337,90.2426,359100.0],["2021-12-17",89.42,91.6376,89.0265,90.9669,712100.0],["2021-12-20",90.2516,90.2516,86.1472,87.4706,476900.0],["2021-12-21",88.0965,90.3946,88.0697,89.8402,739000.0],["2021-12-22",90.6003,91.7449,90.3052,91.1547,251700.0],["2021-12-23",91.6555,92.2814,90.5735,91.9684,178600.0],["2021-12-27",92.1026,94.2576,91.2531,94.0609,150200.0],["2021-12-28",93.9088,94.7673,93.7211,94.0519,107000.0],["2021-12-29",93.891,94.8567,93.6227,94.4275,132100.0],["2021-12-30",94.7583,95.572,94.4811,94.7941,131300.0],["2021-12-31",94.66,96.6183,94.499,95.8761,111700.0],["2022-01-03",96.5736,97.2979,93.0862,93.8105,231300.0],["2022-01-04",94.8478,97.8612,94.5706,96.1622,288500.0],["2022-01-05",96.2695,97.5929,94.6063,94.9461,227300.0],["2022-01-06",96.2695,96.5736,93.891,95.7509,234300.0],["2022-01-07",95.6972,96.9402,94.8746,95.7241,201400.0],["2022-01-10",95.3574,95.6883,93.4528,95.5363,351300.0],["2022-01-11",95.6168,95.6168,93.8105,94.6957,213400.0],["2022-01-12",95.1876,95.9655,92.5139,92.9789,256600.0],["2022-01-13",93.2471,95.7777,93.1488,94.4364,164000.0],["2022-01-14",93.4617,94.3559,90.8238,93.3544,283400.0],["2022-01-18",93.3097,94.4454,91.4855,92.5139,240300.0],["2022-01-19",92.3708,92.7374,90.18,90.2694,241800.0],["2022-01-20",90.2963,92.1026,87.8462,88.0787,266400.0],["2022-01-21",87.2739,89.9207,86.7463,88.3738,302500.0],["2022-01-24",87.0146,91.6286,85.9236,91.3783,382900.0],["2022-01-25",90.3499,92.5854,88.6867,91.1726,271600.0],["2022-01-26",92.6838,92.6838,89.0355,89.4557,350200.0],["2022-01-27",90.4841,91.9863,88.6867,88.8298,423300.0],["2022-01-28",88.8566,89.8223,87.8283,89.6435,311600.0],["2022-01-31",89.1159,91.0295,89.1159,90.8775,353900.0],["2022-02-01",90.8864,92.8179,90.0906,92.7106,267500.0],["2022-02-02",92.7106,93.0951,89.876,92.1025,400900.0],["2022-02-03",91.9148,92.9968,89.6256,90.1353,320400.0],["2022-02-04",89.42,89.9475,87.0593,88.8745,332400.0],["2022-02-07",89.5004,91.2263,88.5258,90.3052,382600.0],["2022-02-08",89.563,93.1667,89.563,91.9148,347900.0],["2022-02-09",94.3941,95.2026,91.9956,92.3011,506900.0],["2022-02-10",91.0614,91.5734,87.4682,87.8814,442200.0],["2022-02-11",88.1419,88.8515,85.977,86.5519,467000.0],["2022-02-14",86.7765,88.079,85.9231,86.7226,401200.0],["2022-02-15",88.3754,90.4056,87.7646,90.2619,419100.0],["2022-02-16",89.8666,92.3909,89.8666,92.2651,268800.0],["2022-02-17",92.1394,92.6424,89.3456,89.687,284700.0],["2022-02-18",89.5612,92.0675,89.5073,89.9654,273700.0],["2022-02-22",88.8965,89.3636,83.8659,84.1893,481600.0],["2022-02-23",84.4588,85.5727,82.3748,82.5454,587700.0],["2022-02-24",80.4793,86.1207,79.572,85.6805,588600.0],["2022-02-25",84.9349,88.8875,84.4678,88.4563,309600.0],["2022-02-28",86.7226,88.6449,86.6507,88.2946,381400.0],["2022-03-01",88.2497,88.7078,84.917,85.8692,312300.0],["2022-03-02",87.046,92.8131,86.9022,92.7233,405000.0],["2022-03-03",92.9298,92.9748,89.3187,89.9654,295700.0],["2022-03-04",88.7258,90.7829,87.7466,88.0521,465900.0],["2022-03-07",87.8185,89.7858,86.3183,86.4172,429900.0],["2022-03-08",87.1628,92.0675,86.4441,89.6061,382200.0],["2022-03-09",91.8429,91.8429,89.0941,89.8217,459800.0],["2022-03-10",88.8246,90.6661,88.079,90.5853,251100.0],["2022-03-11",91.6902,91.6902,90.0104,90.8638,297900.0],["2022-03-14",91.3039,91.8878,89.669,90.6931,229500.0],["2022-03-15",90.72,91.807,89.6061,90.8817,297800.0],["2022-03-16",91.789,95.2206,91.789,94.6097,303400.0],["2022-03-17",93.37,94.3402,92.0136,94.2234,188300.0],["2022-03-18",93.1544,94.0707,90.747,93.9719,393200.0],["2022-03-21",94.2504,94.9061,92.6694,93.2892,242400.0],["2022-03-22",93.7923,94.5648,92.7862,93.9001,168300.0],["2022-03-23",93.5497,93.5497,91.2231,91.277,155200.0],["2022-03-24",91.9238,92.5975,91.3668,91.6453,140500.0],["2022-03-25",92.1843,92.3639,91.1063,91.789,286900.0],["2022-03-28",91.9328,92.5077,88.2407,89.2917,355400.0],["2022-03-29",89.9834,93.5856,89.9834,92.858,216800.0],["2022-03-30",92.2921,92.876,89.9026,90.0373,265000.0],["2022-03-31",89.5432,89.8307,83.9558,84.1893,662500.0],["2022-04-01",84.5846,86.0399,83.7043,84.6654,468400.0],["2022-04-04",85.0517,86.1836,83.6683,83.8929,361000.0],["2022-04-05",83.3539,84.4319,82.6532,83.1204,400800.0],["2022-04-06",82.5814,85.1325,82.4286,83.7132,538000.0],["2022-04-07",82.5993,83.7761,81.0542,82.8239,350100.0],["2022-04-08",83.2641,86.1476,82.2131,84.4319,339500.0],["2022-04-11",84.2792,88.0341,83.8929,85.2403,281500.0],["2022-04-12",85.8602,88.7527,84.1714,84.4409,396400.0],["2022-04-13",84.0905,85.8332,83.3898,85.6536,358500.0],["2022-04-14",86.1207,87.8544,85.7524,86.7316,285800.0],["2022-04-18",85.9321,88.4024,85.9321,87.3244,340000.0],["2022-04-19",87.6299,91.3578,87.6299,90.6931,329400.0],["2022-04-20",91.78,94.2504,90.6661,91.1782,356100.0],["2022-04-21",91.7351,92.31,87.2975,87.7556,338500.0],["2022-04-22",86.5429,90.2799,85.8333,86.9921,426100.0],["2022-04-25",86.1027,90.4505,85.8602,90.2619,296100.0],["2022-04-26",89.2558,90.9087,88.8785,89.13,452000.0],["2022-04-27",89.3007,91.1782,86.1566,88.8785,425200.0],["2022-04-28",91.1782,96.6668,90.756,96.047,455900.0],["2022-04-29",95.3104,96.9183,93.8192,94.1605,505600.0],["2022-05-02",95.3193,97.2687,94.0707,97.1339,268900.0],["2022-05-03",97.4573,100.7182,96.1997,100.4217,280900.0],["2022-05-04",100.1522,102.919,98.8317,102.8831,291900.0],["2022-05-05",101.5896,102.2902,99.1641,100.4667,217300.0],["2022-05-06",100.4577,100.9787,97.3944,100.4128,216500.0],["2022-05-09",99.1551,99.3528,96.8914,98.0502,366800.0],["2022-05-10",99.0473,99.6672,94.1067,96.9004,329200.0],["2022-05-11",97.2956,100.3948,95.8314,96.3704,416300.0],["2022-05-12",96.056,100.4038,95.4811,97.9334,377200.0],["2022-05-13",100.269,104.8504,99.7929,104.1497,642200.0],["2022-05-16",104.2306,104.7246,101.6255,103.7904,283100.0],["2022-05-17",105.039,107.3207,103.9341,105.9733,299600.0],["2022-05-18",103.8713,103.8713,97.0621,97.7268,396300.0],["2022-05-19",97.6639,99.5234,95.8404,97.8256,375200.0],["2022-05-20",98.7642,98.8454,94.0534,97.4737,364400.0],["2022-05-23",97.7264,98.0152,95.8583,97.7534,273100.0],["2022-05-24",97.1759,98.2859,95.9846,98.2498,350900.0],["2022-05-25",96.7517,102.2476,96.7517,101.3542,314800.0],["2022-05-26",102.7891,105.9748,101.3632,103.9623,271400.0],["2022-05-27",104.4767,105.4062,103.3757,105.2257,353100.0],["2022-05-31",104.8196,105.686,102.8613,103.9082,272800.0],["2022-06-01",104.3594,105.6589,102.8794,104.8918,377500.0],["2022-06-02",105.4784,105.7943,103.5923,105.5055,273100.0],["2022-06-03",104.6121,105.8665,101.6069,105.7672,301200.0],["2022-06-06",105.8665,109.359,104.7294,108.4294,407800.0],["2022-06-07",107.1931,109.368,105.8394,109.0792,310700.0],["2022-06-08",108.6911,110.2073,107.8519,108.4926,407300.0],["2022-06-09",108.7002,111.5429,107.4007,109.4221,454600.0],["2022-06-10",107.2382,109.2958,103.2313,104.2511,379600.0],["2022-06-13",101.2188,102.4371,99.071,99.4049,321400.0],["2022-06-14",100.1991,104.1518,100.0096,102.0311,362800.0],["2022-06-15",102.9516,105.9116,101.255,102.9155,434800.0],["2022-06-16",100.3435,100.6323,91.8604,92.4831,453600.0],["2022-06-17",93.0607,95.9847,92.6185,95.7139,742800.0],["2022-06-21",98.0061,99.1161,94.5227,94.9829,508200.0],["2022-06-22",93.2141,96.5983,92.6005,95.6598,359400.0],["2022-06-23",95.2176,97.1668,93.2953,95.6056,433600.0],["2022-06-24",95.75,100.4427,95.75,100.3254,619800.0],["2022-06-27",101.282,101.995,99.7479,100.3615,306700.0],["2022-06-28",101.5257,103.3035,99.8923,99.9554,300900.0],["2022-06-29",99.7388,100.6503,98.1054,99.3147,319300.0],["2022-06-30",97.3293,97.5098,92.5553,94.4776,549800.0],["2022-07-01",94.1256,96.7607,93.16,96.3637,350200.0],["2022-07-05",94.0173,97.3473,93.0156,96.9051,361600.0],["2022-07-06",96.2464,97.6632,93.3405,94.1617,466600.0],["2022-07-07",95.3078,99.2425,95.3078,98.8274,345300.0],["2022-07-08",99.2335,100.0366,97.6091,98.2859,276100.0],["2022-07-11",97.4737,99.0801,96.0478,96.1381,267100.0],["2022-07-12",96.2554,100.0186,96.1651,98.1054,273400.0],["2022-07-13",96.9593,97.943,95.4883,96.9232,336300.0],["2022-07-14",94.0444,94.7212,91.2829,93.2502,435900.0],["2022-07-15",94.2249,96.7337,93.3044,95.2085,370100.0],["2022-07-18",96.6344,99.7388,95.5876,97.1669,397000.0],["2022-07-19",98.7281,101.6701,97.8707,101.4625,396000.0],["2022-07-20",100.3615,101.1828,97.4647,100.3164,579300.0],["2022-07-21",99.6396,99.6396,96.3186,98.322,530300.0],["2022-07-22",99.3598,101.6701,98.8725,99.3237,385900.0],["2022-07-25",100.524,101.3362,98.4844,99.4681,352400.0],["2022-07-26",99.0349,99.6125,97.1398,97.7805,475300.0],["2022-07-27",99.9915,99.9915,95.8854,99.2425,587500.0],["2022-07-28",99.0079,102.4642,96.9683,102.1123,555200.0],["2022-07-29",102.5094,104.224,100.0728,103.3216,370300.0],["2022-08-01",102.9335,109.6026,102.9335,107.9692,471800.0],["2022-08-02",106.9945,107.3284,103.845,104.8016,493000.0],["2022-08-03",105.5145,107.3194,104.8287,105.7943,287700.0],["2022-08-04",104.9099,106.435,104.8467,105.0001,290000.0],["2022-08-05",104.6843,106.7509,103.9262,104.4316,435000.0],["2022-08-08",104.7926,108.0865,104.0887,105.5597,507800.0],["2022-08-09",105.1608,105.1608,102.5227,103.946,302400.0],["2022-08-10",106.3755,108.4062,105.6503,106.3665,276900.0],["2022-08-11",108.0255,108.6329,106.7654,107.2277,254500.0],["2022-08-12",106.9648,107.545,106.0311,106.9195,169200.0],["2022-08-15",106.0673,106.7382,105.3511,106.575,221900.0],["2022-08-16",108.0436,115.0694,108.0436,112.5583,496400.0],["2022-08-17",111.552,112.241,109.3581,109.8114,231400.0],["2022-08-18",109.9202,111.008,108.506,110.3553,200000.0],["2022-08-19",109.3672,109.6573,107.0192,108.4334,310600.0],["2022-08-22",106.992,108.098,106.0855,106.6838,287500.0],["2022-08-23",106.7472,109.4941,106.6657,107.681,230500.0],["2022-08-24",106.8651,109.0952,106.0311,108.9864,227200.0],["2022-08-25",109.3672,113.3923,108.9683,112.1594,330600.0],["2022-08-26",112.3044,112.7668,109.4669,109.9655,270300.0],["2022-08-29",108.9683,111.4613,108.1887,110.3009,216500.0],["2022-08-30",111.135,111.3254,108.5966,108.9502,380400.0],["2022-08-31",108.379,108.6057,106.0764,106.8923,318600.0],["2022-09-01",105.8316,106.7473,104.644,105.8135,312100.0],["2022-09-02",106.7654,107.1733,103.4292,103.9097,389900.0],["2022-09-06",103.7828,104.2361,98.9146,99.6126,527800.0],["2022-09-07",99.6761,103.1482,99.1865,102.5861,322900.0],["2022-09-08",101.326,101.9243,99.1775,99.8755,640300.0],["2022-09-09",98.9871,101.6614,98.842,100.4376,475900.0],["2022-09-12",101.1175,103.0122,100.9906,101.6524,380400.0],["2022-09-13",98.4432,98.6154,95.7688,96.485,480800.0],["2022-09-14",96.9383,96.9383,93.9376,95.6872,528900.0],["2022-09-15",95.7597,97.7632,95.3427,96.2765,461700.0],["2022-09-16",94.2639,95.9682,93.3846,94.8622,1523900.0],["2022-09-19",94.4996,97.4913,94.4996,96.9473,347400.0],["2022-09-20",95.66,95.66,93.0582,93.8741,430000.0],["2022-09-21",94.7535,96.1042,93.4571,94.0373,445400.0],["2022-09-22",94.3274,94.8713,92.8497,93.856,375500.0],["2022-09-23",92.197,92.8044,90.0122,90.9913,748800.0],["2022-09-26",90.2751,91.4445,87.3288,87.5191,944800.0],["2022-09-27",88.471,91.9613,88.1809,91.4173,717900.0],["2022-09-28",91.4808,97.455,91.4808,97.0108,809800.0],["2022-09-29",90.7918,91.1726,85.6607,88.1265,1186900.0],["2022-09-30",87.4466,91.789,86.5219,89.2325,783400.0],["2022-10-03",90.7374,94.0373,90.4382,91.8434,601700.0],["2022-10-04",93.4571,94.7716,92.1788,93.5206,556700.0],["2022-10-05",92.3148,92.9675,89.985,92.4417,411600.0],["2022-10-06",90.8281,93.4299,90.3476,91.4898,382100.0],["2022-10-07",90.6921,91.644,90.121,90.5561,619800.0],["2022-10-10",90.2026,92.1879,89.2053,90.2751,578300.0],["2022-10-11",90.2388,93.1851,89.7674,91.3901,642100.0],["2022-10-12",91.6802,93.167,91.1635,91.9159,332800.0],["2022-10-13",90.4654,94.3546,89.2869,93.4118,275100.0],["2022-10-14",94.3093,94.8623,90.9369,91.0638,254700.0],["2022-10-17",92.8406,94.2821,91.4627,91.925,245200.0],["2022-10-18",93.992,94.6175,92.895,93.3574,301900.0],["2022-10-19",91.9069,92.9041,87.4013,88.9968,496000.0],["2022-10-20",89.9396,89.985,85.9689,87.0931,612200.0],["2022-10-21",87.3288,89.4138,86.7395,88.3441,405800.0],["2022-10-24",89.6949,91.5624,89.5589,91.3811,619500.0],["2022-10-25",91.1726,94.2367,91.1726,94.1098,447800.0],["2022-10-26",96.0952,97.7179,93.2577,94.0101,501800.0],["2022-10-27",94.3636,101.0087,94.3636,97.9173,674400.0],["2022-10-28",98.289,101.1266,97.6907,100.3197,627900.0],["2022-10-31",99.9843,102.2507,99.3225,101.19,481600.0],["2022-11-01",102.7584,104.9613,101.6886,103.9188,484000.0],["2022-11-02",102.9578,104.0185,99.7305,99.812,523400.0],["2022-11-03",98.5429,101.054,97.1649,99.2862,316000.0],["2022-11-04",100.9997,102.8128,99.1775,100.211,267800.0],["2022-11-07",101.3351,102.5317,99.531,101.743,454800.0],["2022-11-08",101.9425,103.3204,101.2535,102.5317,603500.0],["2022-11-09",101.4019,105.4656,101.4019,103.8438,569500.0],["2022-11-10",107.5157,114.4769,107.2059,112.9917,723100.0],["2022-11-11",113.6842,114.2491,111.2423,113.0008,418300.0],["2022-11-14",112.117,117.3106,112.0168,115.6979,623400.0],["2022-11-15",117.4655,119.8618,114.8869,114.9325,461400.0],["2022-11-16",113.5111,113.8573,110.7139,112.9644,319000.0],["2022-11-17",110.8414,113.01,109.092,112.5817,447300.0],["2022-11-18",114.4496,114.5043,112.0624,113.174,374600.0],["2022-11-21",112.3539,114.4496,111.4792,113.0191,380400.0],["2022-11-22",114.1489,115.8163,113.2286,114.5225,315300.0],["2022-11-23",114.1216,115.0145,113.6842,114.1945,241400.0],["2022-11-25",113.6204,114.7958,113.6204,114.3402,81200.0],["2022-11-28",113.584,114.6956,113.174,113.1831,335500.0],["2022-11-29",113.01,115.2878,113.01,114.4131,435800.0],["2022-11-30",113.994,115.8072,112.3722,115.215,513800.0],["2022-12-01",115.8254,117.3744,113.6022,113.666,340400.0],["2022-12-02",113.0009,115.215,112.7275,114.6409,365600.0],["2022-12-05",113.4747,114.0213,112.0624,112.6637,325900.0],["2022-12-06",113.0829,115.0509,112.7184,114.8323,419400.0],["2022-12-07",114.4313,116.6546,114.1853,114.4131,297900.0],["2022-12-08",114.8414,115.7252,114.3311,114.5498,627400.0],["2022-12-09",113.174,114.5316,112.8915,113.5658,304300.0],["2022-12-12",113.9393,114.9325,113.4747,114.4769,266400.0],["2022-12-13",117.1557,117.593,109.2105,110.2947,673200.0],["2022-12-14",110.0123,113.2286,110.0123,112.2902,509200.0],["2022-12-15",111.0054,111.8801,109.5567,110.969,534300.0],["2022-12-16",109.4747,110.4952,107.5339,108.2447,739000.0],["2022-12-19",108.5089,108.8733,104.3358,105.3381,543100.0],["2022-12-20",104.8096,105.1376,101.8757,102.1308,706300.0],["2022-12-21",103.452,104.0807,102.2948,102.6684,451800.0],["2022-12-22",97.8029,100.8643,96.5546,100.3814,845900.0],["2022-12-23",100.2721,102.3768,100.2174,102.304,646300.0],["2022-12-27",101.903,103.7162,101.903,102.9235,578700.0],["2022-12-28",103.2515,103.9531,101.1832,101.9304,380500.0],["2022-12-29",102.5955,104.682,102.5955,104.0898,411100.0],["2022-12-30",103.3518,105.3381,103.0147,104.7185,375800.0],["2023-01-03",105.3198,106.5226,102.8324,103.5978,412900.0],["2023-01-04",104.518,105.6934,104.4543,105.3472,281300.0],["2023-01-05",104.3723,105.165,103.5431,104.3996,288400.0],["2023-01-06",105.0921,107.4155,105.0921,107.0602,363600.0],["2023-01-09",107.0966,107.4064,105.1012,105.1467,346000.0],["2023-01-10",105.2561,107.3699,105.2561,107.3153,423700.0],["2023-01-11",107.8073,110.6592,107.8073,109.9303,424900.0],["2023-01-12",110.8505,111.3608,108.8004,110.5134,412000.0],["2023-01-13",108.2902,108.8825,105.7937,108.108,272200.0],["2023-01-17",104.5181,107.4793,104.1809,105.6388,509100.0],["2023-01-18",106.3677,108.2264,104.8278,104.9463,271900.0],["2023-01-19",104.7549,105.1194,102.3313,104.9098,407000.0],["2023-01-20",105.7299,107.3517,104.4998,107.2333,283000.0],["2023-01-23",107.5886,108.5089,106.6957,107.2697,242400.0],["2023-01-24",108.1535,108.1535,105.4565,106.4132,199100.0],["2023-01-25",108.0715,109.5385,106.5408,109.4747,291200.0],["2023-01-26",110.0852,111.7708,108.9827,111.6797,219500.0],["2023-01-27",112.1717,113.9484,111.4428,113.6113,302300.0],["2023-01-30",112.9189,115.8254,112.9189,113.5384,243000.0],["2023-01-31",114.2856,116.6546,113.9576,116.4632,335800.0],["2023-02-01",116.3083,119.9712,115.4427,119.1056,288500.0],["2023-02-02",119.9438,126.6225,119.9438,126.1579,772500.0],["2023-02-03",124.0713,127.5975,123.6978,126.0668,453000.0],["2023-02-06",125.5383,126.0667,123.7342,124.9369,371800.0],["2023-02-07",123.5793,124.6909,121.7297,122.8322,633200.0],["2023-02-08",127.962,127.962,118.8687,124.3174,685400.0],["2023-02-09",125.9922,128.9667,124.9854,127.4017,476500.0],["2023-02-10",127.0356,128.5274,125.6078,128.2071,371600.0],["2023-02-13",128.3078,131.1725,127.6397,130.3854,317000.0],["2023-02-14",130.1749,133.9366,129.4427,133.7169,508200.0],["2023-02-15",131.4471,134.3667,129.937,134.2569,433600.0],["2023-02-16",132.646,136.7371,132.646,134.8701,375300.0],["2023-02-17",138.2016,142.192,136.7189,141.5605,550300.0],["2023-02-21",138.2016,139.5653,132.8108,132.8566,423700.0],["2023-02-22",132.4447,137.6982,132.4447,135.0897,386900.0],["2023-02-23",135.0898,135.7304,132.1061,133.4515,361200.0],["2023-02-24",131.5386,132.8566,130.3762,131.6393,237700.0],["2023-02-27",132.765,134.083,131.7765,132.6277,186000.0],["2023-02-28",132.8199,134.9067,131.9321,131.9321,230300.0],["2023-03-01",131.0901,133.5796,130.4952,132.4538,235500.0],["2023-03-02",131.9962,132.1152,129.7264,131.4562,348100.0],["2023-03-03",132.3532,132.7376,131.0718,132.3166,349000.0],["2023-03-06",132.1609,133.4514,129.644,129.8179,389600.0],["2023-03-07",129.7356,132.5271,129.7356,131.9596,493900.0],["2023-03-08",132.28,135.0898,131.8132,132.8474,300700.0],["2023-03-09",132.765,135.3277,132.765,133.186,574900.0],["2023-03-10",132.2067,132.2342,127.3651,129.8271,556600.0],["2023-03-13",126.6512,128.2895,124.894,125.4339,598100.0],["2023-03-14",128.2346,128.6373,122.5967,123.3655,451500.0],["2023-03-15",119.5032,121.6723,117.4896,121.5075,528500.0],["2023-03-16",119.494,123.8139,118.9632,123.6126,416100.0],["2023-03-17",122.1482,122.1482,118.4598,119.0639,689900.0],["2023-03-20",120.6197,124.4912,120.2445,122.5235,326200.0],["2023-03-21",125.4706,126.9441,124.3723,124.5187,318000.0],["2023-03-22",125.6811,125.855,121.7547,121.8645,260900.0],["2023-03-23",122.3953,123.9146,119.1005,120.6381,282000.0],["2023-03-24",119.2469,122.0658,117.6361,121.5625,278500.0],["2023-03-27",123.274,123.8689,121.9194,122.9628,172600.0],["2023-03-28",122.5509,124.8024,122.5509,123.3289,141000.0],["2023-03-29",123.8872,125.6627,122.8987,125.2234,221900.0],["2023-03-30",126.8342,128.198,126.2027,127.5756,183200.0],["2023-03-31",128.4908,129.882,128.3169,129.7905,202300.0],["2023-04-03",129.7905,131.1634,129.5159,131.0993,292900.0],["2023-04-04",131.7033,131.7949,127.5665,128.619,265400.0],["2023-04-05",127.6122,127.6122,124.4272,126.038,289500.0],["2023-04-06",125.6719,126.578,123.8414,124.0061,200500.0],["2023-04-10",122.9811,126.6146,122.4136,125.1044,275100.0],["2023-04-11",126.6329,130.6691,126.6329,129.5891,328600.0],["2023-04-12",130.779,130.8156,126.7153,128.1339,391600.0],["2023-04-13",129.1956,129.1956,125.855,127.9966,286200.0],["2023-04-14",128.3993,130.6691,127.658,130.5685,354200.0],["2023-04-17",130.4311,130.4678,128.5,130.2023,251900.0],["2023-04-18",131.2366,132.9755,130.7973,132.106,236800.0],["2023-04-19",130.1749,131.8498,127.7037,130.9895,319300.0],["2023-04-20",129.8088,132.0603,128.2895,129.104,318600.0],["2023-04-21",129.2413,130.0559,127.9692,128.6739,367500.0],["2023-04-24",128.1339,130.9071,128.0973,129.5068,328500.0],["2023-04-25",128.6007,129.3237,124.418,125.2966,367100.0],["2023-04-26",126.4224,127.3102,122.4777,124.3631,536000.0],["2023-04-27",123.8231,127.2186,123.3472,126.4498,383900.0],["2023-04-28",126.3034,128.3536,125.7909,126.8343,410800.0],["2023-05-01",126.9349,132.9206,126.3675,130.6783,432800.0],["2023-05-02",129.7356,130.9162,126.0014,129.4701,461100.0],["2023-05-03",129.8088,130.9529,124.8573,124.9123,353600.0],["2023-05-04",124.0153,124.4912,122.3862,123.7316,336100.0],["2023-05-05",124.7292,127.5024,124.7292,127.2278,304600.0],["2023-05-08",127.9417,129.0125,126.8251,127.8685,293600.0],["2023-05-09",127.2919,130.0742,126.0929,128.5732,375800.0],["2023-05-10",130.1749,131.0169,127.9692,128.8569,324000.0],["2023-05-11",128.0698,129.4244,126.2485,127.1729,275400.0],["2023-05-12",129.8179,131.264,127.3834,128.2529,354400.0],["2023-05-15",128.2529,129.0675,126.9441,128.2895,315600.0],["2023-05-16",126.6238,127.1637,124.958,125.5895,248700.0],["2023-05-17",126.4407,129.7996,125.8366,128.7196,282200.0],["2023-05-18",128.5183,130.66,127.9875,130.3763,213600.0],["2023-05-19",130.9831,130.9831,127.3327,128.3166,230800.0],["2023-05-22",128.8315,130.0452,128.3533,129.7418,219700.0],["2023-05-23",128.9694,132.8129,128.5648,131.167,288300.0],["2023-05-24",131.3141,131.59,128.7303,130.413,222700.0],["2023-05-25",130.2107,131.5808,127.8568,131.0567,213400.0],["2023-05-26",131.4337,132.0865,130.0728,130.1923,372900.0],["2023-05-30",130.8084,134.2565,130.8084,133.5485,332800.0],["2023-05-31",130.5142,131.8107,125.4661,127.0936,577700.0],["2023-06-01",127.0292,128.5005,125.8707,127.2867,248700.0],["2023-06-02",128.3717,134.9094,127.0752,134.5784,361700.0],["2023-06-05",133.4474,134.3945,129.4659,131.8658,226200.0],["2023-06-06",130.9923,136.3806,130.9923,135.1945,317700.0],["2023-06-07",136.399,140.2609,135.5898,139.1943,271300.0],["2023-06-08",139.5805,140.7483,137.6495,140.0586,241700.0],["2023-06-09",140.5276,140.5276,137.3093,137.7874,196800.0],["2023-06-12",138.2472,138.9276,136.8311,138.4586,225700.0],["2023-06-13",138.6242,144.2423,138.6242,143.3228,461800.0],["2023-06-14",143.3045,144.7849,140.3345,141.6034,186900.0],["2023-06-15",140.9413,144.2239,140.8218,143.9389,251500.0],["2023-06-16",144.4722,145.6859,141.0608,141.3459,394700.0],["2023-06-20",140.6287,142.6792,139.2219,141.6034,221900.0],["2023-06-21",142.3757,144.3895,140.9597,143.6722,239200.0],["2023-06-22",143.3045,145.1618,142.1827,144.0309,197500.0],["2023-06-23",143.9021,146.8629,143.4148,145.7227,691500.0],["2023-06-26",146.1181,147.4514,144.7848,146.7894,258300.0],["2023-06-27",146.6054,151.0834,146.6054,150.0076,238200.0],["2023-06-28",149.3088,152.5822,148.8674,152.2052,239900.0],["2023-06-29",152.5087,154.3477,151.8466,152.6098,229200.0],["2023-06-30",153.5753,153.9339,151.0835,153.2167,273200.0],["2023-07-03",153.2627,155.7729,152.95,153.6213,130300.0],["2023-07-05",153.2443,154.0718,152.2512,152.996,252500.0],["2023-07-06",152.619,155.1017,151.7271,154.9545,283500.0],["2023-07-07",155.0465,159.0463,155.0465,158.3567,433500.0],["2023-07-10",157.6027,161.4003,156.8855,160.8394,295300.0],["2023-07-11",162.1726,164.83,162.1542,164.0116,375500.0],["2023-07-12",165.5564,166.2828,163.4783,164.1128,271100.0],["2023-07-13",164.0024,165.1426,162.7151,162.8347,120900.0],["2023-07-14",162.4853,163.414,160.4072,160.7934,144000.0],["2023-07-17",160.0946,161.4186,157.5843,161.2807,155200.0],["2023-07-18",161.1888,164.2139,161.1888,163.037,164100.0],["2023-07-19",162.8715,165.3909,162.568,165.1886,360100.0],["2023-07-20",165.5472,165.5472,161.5198,162.2094,216300.0],["2023-07-21",162.8806,162.8806,154.3017,155.7085,436500.0],["2023-07-24",155.6901,156.959,152.2696,154.2373,323900.0],["2023-07-25",153.1063,154.412,151.3777,151.7639,418500.0],["2023-07-26",149.695,152.996,147.2215,149.8605,413600.0],["2023-07-27",151.1754,152.8581,148.5088,149.9525,318300.0],["2023-07-28",151.3593,151.3593,147.1296,148.5824,331600.0],["2023-07-31",146.6974,148.61,145.1894,148.4261,324800.0],["2023-08-01",146.5779,150.6053,146.1641,149.5203,313100.0],["2023-08-02",158.1544,163.0646,158.1544,159.3222,1551900.0],["2023-08-03",159.4417,160.6095,157.713,158.8348,4625500.0],["2023-08-04",158.2464,159.4877,153.8603,153.8695,794300.0],["2023-08-07",154.2281,154.4396,152.1868,154.3017,396100.0],["2023-08-08",152.7201,153.7775,151.1478,152.2696,326100.0],["2023-08-09",152.8791,154.1813,150.0439,153.7934,260300.0],["2023-08-10",154.3013,155.0863,151.6046,152.9345,320000.0],["2023-08-11",152.953,161.2646,151.9925,160.3319,420300.0],["2023-08-14",159.5839,161.6803,158.7342,161.5509,434000.0],["2023-08-15",161.0799,161.6987,158.9004,159.5746,333300.0],["2023-08-16",159.5192,160.5351,157.6537,158.5218,285600.0],["2023-08-17",158.5865,160.3134,154.9109,154.957,290000.0],["2023-08-18",154.2921,157.0627,154.2921,156.9333,273500.0],["2023-08-21",157.0904,158.4664,153.8673,155.5665,274100.0],["2023-08-22",155.5111,156.4069,153.544,153.9319,259700.0],["2023-08-23",152.8606,155.2433,152.3989,154.5414,242400.0],["2023-08-24",153.7657,154.5322,151.8171,152.0757,211000.0],["2023-08-25",152.8884,154.0982,150.2471,150.949,179800.0],["2023-08-28",151.263,153.0638,150.0624,150.4688,241100.0],["2023-08-29",150.9674,153.8211,150.5057,152.8422,189400.0],["2023-08-30",152.2788,154.0151,152.2511,153.0731,197400.0],["2023-08-31",153.2763,154.089,151.5123,151.734,187000.0],["2023-09-01",153.0454,154.2275,151.5954,153.461,231300.0],["2023-09-05",151.1614,151.6324,148.0768,149.5083,343600.0],["2023-09-06",149.2312,150.8843,146.3591,147.024,241400.0],["2023-09-07",147.0609,149.536,146.7931,146.7931,291600.0],["2023-09-08",147.1441,148.8618,146.239,147.4119,189200.0],["2023-09-11",148.5386,150.0531,147.4765,147.966,277600.0],["2023-09-12",147.6889,150.2194,147.6889,149.4713,228800.0],["2023-09-13",150.949,151.2907,148.5201,149.0003,235100.0],["2023-09-14",149.7392,155.308,149.7392,155.0956,280600.0],["2023-09-15",154.643,155.1602,150.1917,151.3368,1388400.0],["2023-09-18",152.0387,154.2182,151.8633,152.4635,226800.0],["2023-09-19",152.3527,153.7195,151.9279,152.4173,238800.0],["2023-09-20",152.9437,153.738,149.813,150.127,180500.0],["2023-09-21",148.6955,149.7761,146.6176,148.1599,206100.0],["2023-09-22",148.9542,149.7391,146.867,147.3195,209100.0],["2023-09-25",147.2826,150.9213,147.2826,149.7115,188500.0],["2023-09-26",148.908,149.8685,147.6058,148.9449,233200.0],["2023-09-27",149.8777,153.9135,149.0835,153.6364,167300.0],["2023-09-28",149.5637,156.4531,149.4159,155.1879,304100.0],["2023-09-29",156.0745,156.998,154.0058,154.2829,307300.0],["2023-10-02",154.0335,155.0217,149.693,150.7181,274000.0],["2023-10-03",150.0808,150.8566,145.925,146.6638,268400.0],["2023-10-04",146.553,147.4581,144.1519,146.3222,270900.0],["2023-10-05",146.1374,146.5438,139.3311,140.2823,394600.0],["2023-10-06",139.6635,144.1703,138.6754,141.2982,287800.0],["2023-10-09",139.405,144.0133,138.934,143.9117,165800.0],["2023-10-10",144.0041,146.9132,143.6993,146.1467,247900.0],["2023-10-11",146.4976,146.8947,142.8128,144.3458,159700.0],["2023-10-12",142.8866,142.8866,137.2994,138.7677,335000.0],["2023-10-13",139.0541,139.8021,135.1291,135.36,344200.0],["2023-10-16",137.1978,140.3747,136.4589,139.5897,217200.0],["2023-10-17",138.8047,142.8405,138.7955,140.1254,235600.0],["2023-10-18",139.5527,141.4644,138.0936,140.7256,241300.0],["2023-10-19",140.3377,140.3377,135.8864,136.6529,215400.0],["2023-10-20",137.3825,137.7057,135.5631,136.0895,186100.0],["2023-10-23",134.9721,136.5883,132.7557,133.1528,311300.0],["2023-10-24",132.9958,135.2492,130.6778,132.5802,397900.0],["2023-10-25",130.3545,132.6818,127.3993,131.4628,525800.0],["2023-10-26",132.0723,135.6647,130.6408,134.3903,295000.0],["2023-10-27",134.8521,135.8587,132.5248,133.6884,290700.0],["2023-10-30",134.5565,135.6555,130.8901,132.0076,234700.0],["2023-10-31",132.6541,134.1225,131.749,132.1369,215000.0],["2023-11-01",131.5274,136.5883,129.939,136.4405,259300.0],["2023-11-02",138.3891,139.7467,137.1793,139.2572,253000.0],["2023-11-03",140.8179,145.0015,140.8179,144.1796,249000.0],["2023-11-06",143.5054,143.5054,140.1069,141.3074,188300.0],["2023-11-07",141.1781,141.8431,139.0725,140.4763,196500.0],["2023-11-08",140.6056,141.3351,139.876,140.2731,295400.0],["2023-11-09",141.5264,141.7677,137.256,137.3674,172100.0],["2023-11-10",138.2772,138.8713,136.8661,138.4814,118400.0],["2023-11-13",136.2719,139.0477,135.9748,138.8434,161400.0],["2023-11-14",142.0555,148.0712,142.0555,145.8989,199900.0],["2023-11-15",146.1031,149.5566,146.1031,148.1176,224800.0],["2023-11-16",147.3935,147.4678,138.5835,141.0436,308900.0],["2023-11-17",143.1788,144.7292,141.4428,142.8354,238900.0],["2023-11-20",142.6032,143.3366,140.4588,142.4919,133000.0],["2023-11-21",141.2107,142.3433,140.2081,141.5357,139100.0],["2023-11-22",142.0277,143.2438,140.8208,141.2943,145800.0],["2023-11-24",141.3685,143.2067,140.9786,143.2067,97300.0],["2023-11-27",142.7518,143.8936,140.0503,140.1153,130600.0],["2023-11-28",140.7466,142.8446,139.9389,140.2081,142300.0],["2023-11-29",141.3778,142.529,136.9403,137.8315,335400.0],["2023-11-30",137.9894,139.484,136.1327,138.6021,283000.0],["2023-12-01",138.8156,143.2438,138.24,143.216,270500.0],["2023-12-04",142.9653,144.4878,141.5264,143.4202,197400.0],["2023-12-05",141.6099,141.6099,139.2984,139.9668,194200.0],["2023-12-06",141.5542,142.1855,138.5371,138.5556,222500.0],["2023-12-07",139.484,139.7532,138.2679,139.5954,207700.0],["2023-12-08",139.2519,140.6723,138.5649,139.4933,199700.0],["2023-12-11",139.7625,141.5357,138.24,140.5516,132200.0],["2023-12-12",140.2453,140.2453,138.3329,138.4443,138300.0],["2023-12-13",138.3143,146.0196,138.1193,144.7013,428500.0],["2023-12-14",146.623,151.7567,145.806,151.6082,355200.0],["2023-12-15",152.2395,152.2395,148.6282,149.9836,315200.0],["2023-12-18",150.7727,150.8562,147.0222,148.5818,176500.0],["2023-12-19",148.9995,151.2833,148.7767,150.6798,191600.0],["2023-12-20",150.2807,151.8032,147.7556,147.9227,188000.0],["2023-12-21",151.3297,152.8893,150.2807,151.6732,159500.0],["2023-12-22",150.8563,152.3788,150.5778,151.0048,136000.0],["2023-12-26",151.0048,152.4251,149.6958,152.2859,118200.0],["2023-12-27",152.3602,152.4437,150.2992,151.0791,166300.0],["2023-12-28",150.5035,150.8655,149.2317,150.1507,177200.0],["2023-12-29",149.4266,150.0765,148.2012,149.0089,271700.0],["2024-01-02",148.1362,150.0857,147.4585,148.9995,146500.0],["2024-01-03",147.0315,147.0315,142.0741,142.3247,235700.0],["2024-01-04",141.4428,141.5728,139.8553,140.0132,282800.0],["2024-01-05",139.3355,141.907,138.6114,139.7904,219000.0],["2024-01-08",139.9574,141.7584,139.1869,141.3685,143400.0],["2024-01-09",140.1153,140.728,139.5397,140.3195,125500.0],["2024-01-10",140.0689,141.0344,139.0663,140.9601,159000.0],["2024-01-11",140.2731,140.8672,138.1379,140.6444,175500.0],["2024-01-12",141.48,141.8884,137.6273,138.4814,175600.0],["2024-01-16",137.8965,139.549,136.3369,139.289,173500.0],["2024-01-17",138.4164,139.6975,138.305,139.5118,172500.0],["2024-01-18",140.2731,141.3593,139.4376,140.4866,138200.0],["2024-01-19",140.4495,142.1205,138.7042,140.598,123900.0],["2024-01-22",141.4057,144.265,141.4057,142.9931,123400.0],["2024-01-23",144.6177,144.6177,141.415,141.4707,143100.0],["2024-01-24",143.3645,143.9401,139.1591,140.0225,135700.0],["2024-01-25",141.3407,141.9349,140.0039,141.8235,151600.0],["2024-01-26",142.7611,143.0767,141.6099,142.334,78200.0],["2024-01-29",142.5104,144.9427,141.6006,144.7941,117400.0],["2024-01-30",143.6894,146.5116,143.6894,144.8591,141600.0],["2024-01-31",140.7095,142.6868,135.2972,137.7387,421000.0],["2024-02-01",138.5093,141.972,138.1379,141.8699,232500.0],["2024-02-02",139.9296,141.7677,139.2519,141.2571,236900.0],["2024-02-05",139.484,139.8461,137.9522,138.8899,223800.0],["2024-02-06",138.4443,140.1246,137.4509,139.0106,220300.0],["2024-02-07",137.4045,142.4083,136.0956,137.6273,510500.0],["2024-02-08",136.9403,138.2957,136.4669,137.4138,225100.0],["2024-02-09",137.5252,141.9256,136.6526,141.7213,195900.0],["2024-02-12",142.1669,145.4625,142.1669,143.7451,214300.0],["2024-02-13",140.3474,141.5078,138.3979,139.5769,231000.0],["2024-02-14",140.5853,141.0522,137.8401,140.4733,211400.0],["2024-02-15",141.1829,141.8179,139.9037,141.4537,162200.0],["2024-02-16",140.4919,141.5377,138.9045,139.306,173000.0],["2024-02-20",136.8783,137.644,135.1415,135.543,336000.0],["2024-02-21",134.7774,137.8121,134.2358,136.8596,247200.0],["2024-02-22",137.9895,140.7534,137.4479,140.7347,324800.0],["2024-02-23",141.2389,141.6684,140.0344,140.9868,207400.0],["2024-02-26",140.4079,141.6685,139.941,140.6413,170100.0],["2024-02-27",141.7992,143.1344,141.1829,141.6964,184400.0],["2024-02-28",140.9028,142.4248,140.744,141.3136,227300.0],["2024-02-29",143.1811,143.648,141.4537,143.3305,170500.0],["2024-03-01",143.4145,144.423,142.0233,144.395,183800.0],["2024-03-04",143.9841,145.4314,142.7516,143.0597,255300.0],["2024-03-05",142.0046,144.6658,141.8832,143.0037,224200.0],["2024-03-06",144.7311,144.7311,141.3416,142.4061,170300.0],["2024-03-07",143.1344,144.6471,142.0139,142.6209,183200.0],["2024-03-08",143.1531,146.2251,142.0046,142.1446,165100.0],["2024-03-11",141.7618,142.5275,140.744,142.21,148700.0],["2024-03-12",142.8917,143.6573,141.5844,143.5453,126400.0],["2024-03-13",143.3772,145.1607,143.3772,144.0308,148700.0],["2024-03-14",143.2838,143.5173,140.632,141.6778,143200.0],["2024-03-15",141.1362,143.648,141.1362,143.1438,334000.0],["2024-03-18",143.4799,145.6369,142.4901,142.8263,336800.0],["2024-03-19",142.6769,145.4034,142.21,142.9476,170000.0],["2024-03-20",143.1531,147.5044,142.3874,147.1495,181100.0],["2024-03-21",147.5791,150.8845,147.5791,149.6987,135600.0],["2024-03-22",149.4185,150.1935,147.6444,147.9619,123300.0],["2024-03-25",148.6809,149.2411,147.1775,147.6631,114600.0],["2024-03-26",148.4288,149.045,147.5044,147.5697,136500.0],["2024-03-27",148.905,151.6782,148.6529,151.3607,144100.0],["2024-03-28",152.0424,152.4065,151.23,151.258,190900.0],["2024-04-01",151.0153,151.0713,149.1758,150.0722,146800.0],["2024-04-02",148.2887,149.2692,145.1607,145.4688,180400.0],["2024-04-03",144.6284,146.3745,144.5911,145.142,167900.0],["2024-04-04",146.2905,146.9161,141.9672,142.3127,180600.0],["2024-04-05",142.5648,143.9001,142.0046,143.2091,140000.0],["2024-04-08",144.1896,145.1607,142.7049,142.7702,93700.0],["2024-04-09",143.3305,144.6564,142.7982,144.1895,106700.0],["2024-04-10",140.9308,141.7151,139.7449,140.1931,280200.0],["2024-04-11",139.0259,140.6226,137.3358,140.4452,315700.0],["2024-04-12",139.3994,140.3705,139.306,140.0717,298700.0],["2024-04-15",141.9299,142.3781,138.8299,139.4928,365900.0],["2024-04-16",138.6151,141.1922,138.2509,140.5199,216700.0],["2024-04-17",141.7992,142.1727,138.9886,139.1473,322800.0],["2024-04-18",140.2305,140.576,137.6907,137.7094,187700.0],["2024-04-19",137.672,139.6516,135.9352,138.1389,187900.0],["2024-04-22",138.7085,140.1371,137.4759,139.1473,187500.0],["2024-04-23",139.8943,142.4901,139.8943,142.1166,168900.0],["2024-04-24",141.2949,144.1335,141.2949,143.0317,206100.0],["2024-04-25",141.7898,143.5359,139.2593,143.2838,176000.0],["2024-04-26",143.2558,147.2709,143.2558,145.3194,220300.0],["2024-04-29",145.282,146.9068,143.8534,145.086,299100.0],["2024-04-30",140.66,144.7965,139.5021,142.7796,402800.0],["2024-05-01",142.2567,144.451,140.3518,141.9112,216600.0],["2024-05-02",143.1064,143.1064,141.463,142.3967,160100.0],["2024-05-03",144.0028,145.5902,142.8356,143.2745,203300.0],["2024-05-06",144.7311,145.3007,143.1437,143.732,169600.0],["2024-05-07",144.2082,145.6182,143.0597,143.0691,186200.0],["2024-05-08",141.9019,143.3585,141.9019,142.7422,137000.0],["2024-05-09",143.2932,145.9263,143.013,145.7396,159500.0],["2024-05-10",146.1131,146.58,144.0495,145.0953,185500.0],["2024-05-13",146.3745,151.7156,146.3745,149.6706,269200.0],["2024-05-14",152.3785,153.6578,149.8014,150.9219,218800.0],["2024-05-15",151.809,151.809,147.5044,149.4279,153000.0],["2024-05-16",149.3999,150.2589,148.2327,149.1571,109900.0],["2024-05-17",148.631,148.631,145.841,146.7804,211100.0],["2024-05-20",146.7335,147.0153,145.3619,145.9444,179500.0],["2024-05-21",146.2732,146.2732,144.9204,145.531,188000.0],["2024-05-22",145.1177,145.4089,143.051,143.4362,157500.0],["2024-05-23",143.408,143.408,140.8529,142.1492,164000.0],["2024-05-24",143.3141,143.7744,142.1398,143.4362,97200.0],["2024-05-28",144.1971,144.2253,142.168,142.2619,133500.0],["2024-05-29",140.4395,140.9562,136.8698,137.9595,192000.0],["2024-05-30",138.8519,141.6231,138.8519,141.3413,174500.0],["2024-05-31",141.9989,143.6334,141.4259,142.8819,192200.0],["2024-06-03",143.6992,144.5823,143.0229,144.1501,194900.0],["2024-06-04",142.7786,143.6147,140.5616,141.858,146800.0],["2024-06-05",141.9613,142.741,140.0544,142.4029,105300.0],["2024-06-06",142.0647,142.4029,140.571,141.2192,128100.0],["2024-06-07",140.2705,140.7026,138.7392,139.8947,157200.0],["2024-06-10",138.4949,139.4531,137.9501,138.4855,224700.0],["2024-06-11",137.8937,138.3634,136.7383,137.9595,156500.0],["2024-06-12",141.0689,142.7035,139.1901,139.8571,180100.0],["2024-06-13",139.6598,139.6598,138.091,138.6829,126400.0],["2024-06-14",137.2268,137.2268,133.6947,135.9962,198800.0],["2024-06-17",135.4419,138.7016,133.8826,138.5701,177600.0],["2024-06-18",138.0534,138.5231,136.9168,138.138,156100.0],["2024-06-20",137.1141,142.6377,136.898,141.1723,434500.0],["2024-06-21",141.5574,142.1116,139.9698,142.0177,341200.0],["2024-06-24",142.2525,144.5071,140.9374,141.5856,146100.0],["2024-06-25",140.8528,140.8528,138.2319,139.6786,232500.0],["2024-06-26",138.9834,139.8665,138.7862,139.1431,171000.0],["2024-06-27",139.3874,139.951,138.0816,139.1525,153200.0],["2024-06-28",139.4907,140.881,138.7016,139.9886,275000.0],["2024-07-01",140.1107,140.5804,138.1944,138.2038,211000.0],["2024-07-02",138.805,139.0304,137.612,137.7435,201800.0],["2024-07-03",138.0911,138.6359,137.0389,137.2174,93900.0],["2024-07-05",136.7477,137.0483,134.4744,135.0286,262700.0],["2024-07-08",136.184,137.7528,136.0337,137.1892,150900.0],["2024-07-09",136.4659,136.7195,135.3762,135.395,174000.0],["2024-07-10",135.9492,137.2174,134.991,136.7853,133900.0],["2024-07-11",139.1056,143.8119,137.9971,143.4737,191800.0],["2024-07-12",144.4977,147.2126,144.4789,145.7471,176600.0],["2024-07-15",145.1835,148.5747,144.5728,145.9538,216600.0],["2024-07-16",147.485,152.4637,147.485,152.1537,192200.0],["2024-07-17",150.0401,152.5577,149.3262,151.2332,164500.0],["2024-07-18",150.6413,152.7268,149.0068,149.1101,135300.0],["2024-07-19",148.5183,148.6874,145.5968,145.9819,128500.0],["2024-07-22",145.9819,147.3441,144.075,147.0623,157100.0],["2024-07-23",146.1134,146.7053,144.3756,144.8922,161400.0],["2024-07-24",144.4977,148.368,144.4977,145.7941,124600.0],["2024-07-25",146.6677,150.2092,145.6062,148.9504,139300.0],["2024-07-26",149.9838,151.7216,148.9129,150.8292,186600.0],["2024-07-29",150.8292,153.5159,150.8292,152.9335,160600.0],["2024-07-30",153.8353,155.3383,152.1538,154.8874,240700.0],["2024-07-31",155.1504,168.828,155.1504,163.558,452400.0],["2024-08-01",161.6792,163.7553,156.7474,160.8714,439500.0],["2024-08-02",156.7756,156.7756,153.2247,154.1641,402900.0],["2024-08-05",148.9316,153.9386,147.2032,151.3647,292600.0],["2024-08-06",152.2477,154.0232,149.5422,151.9471,173000.0],["2024-08-07",153.9668,154.3801,149.3826,149.702,172300.0],["2024-08-08",151.3459,153.4877,150.5662,152.2759,141700.0],["2024-08-09",152.2759,152.6047,150.7822,151.9659,113800.0],["2024-08-12",152.1819,152.1819,149.4765,150.5474,192500.0],["2024-08-13",150.9983,153.9574,150.5568,152.8489,233200.0],["2024-08-14",152.9241,153.5347,151.2707,152.3792,154200.0],["2024-08-15",156.7197,159.0554,155.7173,156.8237,142500.0],["2024-08-16",156.7197,158.8946,155.8875,156.4454,123300.0],["2024-08-19",156.4454,156.6724,155.5376,155.9443,93900.0],["2024-08-20",155.5565,156.332,154.4312,155.3201,148900.0],["2024-08-21",156.8521,159.3107,155.7362,158.2233,113900.0],["2024-08-22",158.1381,158.1381,156.001,156.3414,127600.0],["2024-08-23",157.5235,161.2965,156.9561,160.2563,112900.0],["2024-08-26",160.6913,162.507,159.5755,159.6039,140900.0],["2024-08-27",158.8379,160.0483,158.2043,159.1405,103200.0],["2024-08-28",158.8757,159.5849,157.8828,159.0554,96500.0],["2024-08-29",160.2374,161.2776,157.5897,160.2658,171200.0],["2024-08-30",161.2209,161.7032,159.4715,160.8521,132700.0],["2024-09-03",159.3864,161.1547,157.5519,157.5708,150000.0],["2024-09-04",156.7953,157.3438,153.5518,153.5802,188700.0],["2024-09-05",154.4596,154.4596,151.566,152.2658,125600.0],["2024-09-06",151.6416,153.1736,148.0955,148.7291,139700.0],["2024-09-09",148.5494,149.4761,147.1121,148.2657,170600.0],["2024-09-10",147.6511,147.6511,137.1545,141.6274,429700.0],["2024-09-11",140.5021,140.9844,138.469,140.3792,252600.0],["2024-09-12",140.8142,142.2421,139.774,141.1546,157300.0],["2024-09-13",142.9607,145.8355,141.4194,143.9348,150700.0],["2024-09-16",144.6156,148.3697,144.2657,147.6227,248800.0],["2024-09-17",148.9087,151.3012,148.313,149.0411,168500.0],["2024-09-18",149.41,153.2681,148.0482,149.0317,134400.0],["2024-09-19",152.1239,153.1736,151.0175,153.1168,142700.0],["2024-09-20",152.1901,152.1901,148.9277,149.8733,359900.0],["2024-09-23",150.5163,151.0553,148.644,150.7906,138100.0],["2024-09-24",151.878,152.7291,150.696,152.105,109700.0],["2024-09-25",156.0294,156.0294,151.774,152.3509,197200.0],["2024-09-26",152.9371,155.3485,151.9159,153.0695,279900.0],["2024-09-27",155.2823,156.5117,152.3509,154.0152,128300.0],["2024-09-30",152.6251,153.7693,151.9348,153.5896,137200.0],["2024-10-01",153.6842,153.9112,151.1499,153.2303,130700.0],["2024-10-02",152.5022,152.852,149.4383,149.4856,98300.0],["2024-10-03",147.9537,148.6534,146.2326,146.7905,108800.0],["2024-10-04",148.8047,151.1026,148.2373,149.4667,136200.0],["2024-10-07",148.4076,148.5021,146.2421,147.0459,116800.0],["2024-10-08",146.6676,147.7929,144.9655,146.469,138100.0],["2024-10-09",145.6841,146.5825,142.5068,144.9465,118000.0],["2024-10-10",143.8307,144.9087,143.443,144.6912,109600.0],["2024-10-11",144.6912,147.1593,144.6912,146.7338,134000.0],["2024-10-14",145.93,146.5163,145.7409,146.365,113800.0],["2024-10-15",146.0435,150.157,145.9584,146.3745,167100.0],["2024-10-16",148.0766,150.6582,148.0766,149.3437,101600.0],["2024-10-17",150.5069,150.5069,147.7551,149.8165,114000.0],["2024-10-18",150.4407,150.4407,147.774,148.7386,157700.0],["2024-10-21",148.0104,148.0861,143.7078,143.8402,186300.0],["2024-10-22",143.8118,144.5778,142.9607,143.7362,175800.0],["2024-10-23",144.2657,145.9678,143.4808,143.5281,132100.0],["2024-10-24",144.7952,145.5896,143.4524,145.5896,141400.0],["2024-10-25",144.9655,146.0719,143.4903,143.982,174500.0],["2024-10-28",145.618,148.2941,145.618,147.1783,349400.0],["2024-10-29",142.7621,147.9348,140.417,144.6534,280400.0],["2024-10-30",143.7361,146.5541,142.1475,144.1427,211400.0],["2024-10-31",144.3035,144.6818,141.2019,142.3839,171300.0],["2024-11-01",142.6487,144.0671,141.6936,142.3271,142800.0],["2024-11-04",141.9205,145.0506,141.9205,143.4335,109200.0],["2024-11-05",142.3744,146.4217,142.3744,146.3839,103700.0],["2024-11-06",150.7906,154.6866,150.7906,152.7197,167900.0],["2024-11-07",152.3036,153.2208,151.2728,151.4998,120200.0],["2024-11-08",150.7433,151.0459,148.8615,150.3272,109100.0],["2024-11-11",151.2161,152.767,150.5447,152.1712,113400.0],["2024-11-12",151.2066,153.3248,151.2066,152.3225,159400.0],["2024-11-13",153.5707,154.8757,152.3414,152.4076,132500.0],["2024-11-14",152.7007,154.8663,152.7007,153.4856,193300.0],["2024-11-15",154.6192,154.7431,151.6185,152.6378,89900.0],["2024-11-18",152.5521,155.3432,152.5521,152.8855,152800.0],["2024-11-19",151.0088,153.438,150.3706,151.6757,243400.0],["2024-11-20",150.1896,151.085,148.5225,149.7799,155900.0],["2024-11-21",150.0562,154.3811,148.5606,153.2856,133000.0],["2024-11-22",154.3335,156.9913,154.3335,156.3054,151400.0],["2024-11-25",158.3916,164.9742,158.3916,162.3068,244300.0],["2024-11-26",160.5254,160.5254,158.9632,159.5443,208100.0],["2024-11-27",160.1444,161.7353,158.4202,158.8774,111400.0],["2024-11-29",159.0298,160.5921,158.6488,158.6488,105800.0],["2024-12-02",157.5819,159.792,156.9246,159.5252,161100.0],["2024-12-03",159.5728,160.8493,158.2868,158.6488,112200.0],["2024-12-04",157.9629,159.6205,157.2389,157.6009,92500.0],["2024-12-05",157.5438,158.3249,155.8195,155.9815,96600.0],["2024-12-06",157.6867,158.6012,155.8005,156.1149,87900.0],["2024-12-09",156.6578,157.6772,155.8481,156.2292,106500.0],["2024-12-10",157.6486,157.6486,154.3811,156.0863,128500.0],["2024-12-11",156.9531,157.2199,155.1622,155.7433,162100.0],["2024-12-12",156.2958,157.2485,154.724,157.1913,151500.0],["2024-12-13",156.7531,156.8865,155.2766,155.5242,124300.0],["2024-12-16",154.8764,156.6959,154.5335,156.353,129600.0],["2024-12-17",155.5814,156.8102,153.9048,154.0953,226000.0],["2024-12-18",154.3334,156.2577,149.1036,149.1036,399600.0],["2024-12-19",150.7325,152.2948,148.4844,149.5608,171000.0],["2024-12-20",148.4081,152.2186,148.4081,149.9228,391000.0],["2024-12-23",149.6371,149.9609,147.7413,148.2272,224500.0],["2024-12-24",148.2748,150.161,147.5889,150.0657,47100.0],["2024-12-26",149.2465,149.98,148.7511,149.5037,97000.0],["2024-12-27",148.6273,149.9038,147.3412,147.789,135100.0],["2024-12-30",146.0552,148.1796,145.255,146.3124,135000.0],["2024-12-31",146.6554,147.8461,144.9978,145.2169,116700.0],["2025-01-02",145.7028,147.046,142.9497,143.0545,124200.0],["2025-01-03",142.8925,144.6453,141.4636,143.5498,170600.0],["2025-01-06",144.2738,145.3979,141.7684,142.1495,245800.0],["2025-01-07",142.9497,144.8835,142.9497,144.6644,190000.0],["2025-01-08",143.6546,145.5598,143.1116,145.3026,117500.0],["2025-01-10",143.2641,144.35,142.883,144.0738,168600.0],["2025-01-13",143.7784,146.0647,143.1974,146.0076,130000.0],["2025-01-14",146.6839,149.1893,146.1505,149.1131,164400.0],["2025-01-15",152.3806,152.7331,150.8469,151.79,150900.0],["2025-01-16",151.1517,152.6378,150.5325,152.1329,210300.0],["2025-01-17",153.1808,153.2665,151.9138,152.895,219300.0],["2025-01-21",153.4761,155.9148,153.238,155.1908,162700.0],["2025-01-22",154.6383,154.9336,152.2758,152.895,117200.0],["2025-01-23",152.9522,154.7812,151.7138,154.6574,158800.0],["2025-01-24",154.2191,155.2766,152.9522,153.3427,119300.0],["2025-01-27",153.7333,157.0675,153.7333,156.2482,212000.0],["2025-01-28",155.4575,158.0582,155.3242,157.6676,131200.0],["2025-01-29",157.7629,158.4392,156.7436,157.0865,137800.0],["2025-01-30",158.4487,161.7353,158.1439,160.1825,164700.0],["2025-01-31",159.268,160.2016,157.1913,157.7819,169500.0],["2025-02-03",154.343,158.0201,154.343,156.0767,192900.0],["2025-02-04",155.6004,161.0113,155.6004,160.6112,195100.0],["2025-02-05",160.9922,162.9927,160.9065,162.0306,131900.0],["2025-02-06",163.0499,164.5455,159.9348,160.1063,129200.0],["2025-02-07",159.5538,160.4873,157.6962,157.6962,174400.0],["2025-02-10",158.4583,159.4109,156.3244,158.7631,196500.0],["2025-02-11",157.6676,159.1823,155.4099,157.7438,183200.0],["2025-02-12",156.2197,158.0106,155.791,156.8389,275600.0],["2025-02-13",162.2783,171.5853,162.2783,167.5558,421000.0],["2025-02-14",167.5558,167.5558,163.8215,166.1745,325000.0],["2025-02-18",165.803,167.0699,162.9165,163.3738,297000.0],["2025-02-19",162.3354,163.3928,161.5448,161.5448,158100.0],["2025-02-20",160.4111,161.3637,158.9631,159.9634,190000.0],["2025-02-21",161.4781,161.4781,155.0289,155.8386,276100.0],["2025-02-24",156.7792,158.8139,154.2837,158.1228,214900.0],["2025-02-25",159.4186,161.8756,159.4186,160.7238,214200.0],["2025-02-26",160.9158,162.2979,160.5991,160.6087,176800.0],["2025-02-27",159.5817,161.8372,158.1996,158.9291,237600.0],["2025-02-28",159.3418,162.4994,159.217,161.9427,303900.0],["2025-03-03",162.8449,163.2,159.3514,161.0502,304100.0],["2025-03-04",159.5913,159.5913,156.2993,157.1631,280000.0],["2025-03-05",157.595,158.8427,155.09,158.6411,172000.0],["2025-03-06",156.76,160.743,156.76,160.0904,183100.0],["2025-03-07",159.4473,162.8065,156.5104,162.3938,247400.0],["2025-03-10",161.0597,162.3842,159.1594,160.5991,252200.0],["2025-03-11",159.4569,159.7161,151.7499,153.6407,346500.0],["2025-03-12",154.255,155.973,150.8574,150.9917,269400.0],["2025-03-13",150.4734,150.5598,142.92,143.0448,266700.0],["2025-03-14",144.1773,144.638,137.2765,142.085,264600.0],["2025-03-17",141.2884,144.8972,140.4342,143.6686,251400.0],["2025-03-18",142.5169,143.4191,141.0965,142.4114,175000.0],["2025-03-19",142.3441,144.638,141.6435,144.4844,244300.0],["2025-03-20",143.0352,145.4826,143.0352,143.9374,202500.0],["2025-03-21",143.1408,144.1389,140.7797,143.3711,303100.0],["2025-03-24",145.0411,148.1604,144.9835,148.1028,184400.0],["2025-03-25",147.8437,148.7267,146.2408,147.7669,185500.0],["2025-03-26",148.122,148.4195,143.8894,143.9662,253300.0],["2025-03-27",142.4977,142.6897,134.57,138.6394,372600.0],["2025-03-28",137.9676,138.4763,133.9461,135.6257,434600.0],["2025-03-31",134.3684,139.2153,134.3684,138.1883,439900.0],["2025-04-01",137.7468,141.1444,137.2477,140.4918,311800.0],["2025-04-02",139.2537,144.1101,137.9868,143.4863,298600.0],["2025-04-03",137.3629,137.4493,133.3319,135.4434,393100.0],["2025-04-04",131.3547,139.3209,131.3547,136.0864,476300.0],["2025-04-07",132.4969,141.5283,128.6578,134.8579,445800.0],["2025-04-08",139.0809,142.1906,132.8808,134.7236,518900.0],["2025-04-09",133.8981,147.9492,132.6792,146.7783,455900.0],["2025-04-10",145.8857,145.8857,138.1115,142.8336,369400.0],["2025-04-11",143.6686,147.3158,142.1138,145.5306,363000.0],["2025-04-14",146.6919,147.2774,141.7587,145.2235,316200.0],["2025-04-15",145.3386,146.4616,143.6878,144.638,145500.0],["2025-04-16",143.5631,144.6956,142.2578,143.6686,250100.0],["2025-04-17",144.1677,147.4502,144.1677,145.7034,200700.0],["2025-04-21",145.5114,145.5114,143.3903,144.8684,227800.0],["2025-04-22",147.2006,148.7554,145.0507,148.4867,268800.0],["2025-04-23",153.0648,156.6928,148.0356,148.7555,245600.0],["2025-04-24",149.2257,152.3354,147.5269,151.7595,251000.0],["2025-04-25",149.9168,151.414,148.5923,150.9725,146000.0],["2025-04-28",150.6078,152.3354,149.8304,151.51,226700.0],["2025-04-29",148.669,151.3276,148.4003,151.2508,249200.0],["2025-04-30",150.3199,151.0877,142.181,149.4081,376300.0],["2025-05-01",150.2911,151.7595,146.5768,149.3505,218900.0],["2025-05-02",151.5772,151.5772,148.6691,151.0205,180400.0],["2025-05-05",150.8958,151.5196,148.3907,149.9456,165000.0],["2025-05-06",148.6019,149.8016,147.4789,149.3601,192400.0],["2025-05-07",150.5598,151.6827,148.2947,148.8034,212700.0],["2025-05-08",150.3967,153.6311,150.1375,152.2874,159100.0],["2025-05-09",153.4679,153.5927,151.7499,152.8729,145000.0],["2025-05-12",159.073,162.9601,157.7677,158.8619,218800.0],["2025-05-13",159.6489,160.5031,158.7083,159.1786,153500.0],["2025-05-14",158.1996,160.2344,157.1727,157.307,180500.0],["2025-05-15",159.0346,159.9752,157.4606,159.1402,236300.0],["2025-05-16",159.2746,159.9752,157.2974,159.8408,226300.0],["2025-05-19",157.8349,160.6758,157.8349,160.3015,155400.0],["2025-05-20",160.3016,160.6279,158.4684,159.3994,186300.0],["2025-05-21",157.8541,157.8541,155.0228,155.637,166600.0],["2025-05-22",155.4259,156.5872,153.3912,156.1169,300900.0],["2025-05-23",152.7961,155.9921,152.7961,155.6466,198400.0],["2025-05-27",157.6973,159.4094,156.2657,158.8097,197900.0],["2025-05-28",159.4094,159.9414,157.262,157.8037,125800.0],["2025-05-29",157.3007,157.4651,155.7627,157.0008,184400.0],["2025-05-30",156.5075,159.5835,155.724,158.8097,224100.0],["2025-06-02",157.8907,157.8907,153.064,154.5149,223800.0],["2025-06-03",154.2441,158.1616,154.2441,158.1132,453200.0],["2025-06-04",157.4264,158.0358,154.8051,157.1556,254200.0],["2025-06-05",156.9718,158.4227,156.3334,157.349,156500.0],["2025-06-06",158.887,159.6028,157.4555,159.39,293200.0],["2025-06-09",159.922,161.9824,157.8811,161.6148,223800.0],["2025-06-10",162.9497,165.2228,161.0151,164.4393,252900.0],["2025-06-11",164.8359,165.5517,162.0985,162.911,379900.0],["2025-06-12",161.0248,162.8916,159.6319,161.6342,267800.0],["2025-06-13",160.4251,161.6728,159.1772,160.0962,312700.0],["2025-06-16",163.443,166.8479,161.6342,165.4163,362000.0],["2025-06-17",163.9943,164.7101,163.0658,163.7525,288200.0],["2025-06-18",163.4624,165.6484,162.9497,164.8166,318700.0],["2025-06-20",166.49,168.6664,164.8456,167.7958,483300.0],["2025-06-23",166.548,170.0109,166.3255,169.5659,340600.0],["2025-06-24",169.9529,173.8414,168.9856,171.752,357600.0],["2025-06-25",171.6166,171.6166,168.4826,168.6664,222400.0],["2025-06-26",168.9856,169.1016,166.9059,167.641,184200.0],["2025-06-27",168.0376,169.7014,166.9639,167.6894,291500.0],["2025-06-30",167.4766,168.5987,165.1454,166.1901,279500.0],["2025-07-01",165.01,173.1159,164.0137,171.9938,229200.0],["2025-07-02",172.6903,177.0431,171.0362,176.5208,246600.0],["2025-07-03",176.8206,176.8303,175.0311,176.5885,91800.0],["2025-07-07",174.7893,176.7916,173.2513,175.0021,245900.0],["2025-07-08",175.5922,175.9791,173.5899,173.9961,232900.0],["2025-07-09",175.1375,175.6792,173.5899,175.6309,158500.0],["2025-07-10",175.7082,180.2351,175.5438,178.0974,236000.0],["2025-07-11",176.8303,177.2365,175.2536,177.0818,140200.0],["2025-07-14",176.8013,177.7976,175.4761,177.0334,120600.0],["2025-07-15",176.6852,177.1495,170.9685,171.0362,206400.0],["2025-07-16",171.4328,172.0809,169.3241,169.624,168700.0],["2025-07-17",167.4863,168.3181,158.1229,158.7516,389500.0],["2025-07-18",160.2993,160.928,157.8617,159.6319,267600.0],["2025-07-21",159.6996,162.379,159.6996,160.9764,237400.0],["2025-07-22",162.1468,165.9193,161.0151,165.4356,299600.0],["2025-07-23",165.8999,168.8598,165.0197,167.612,292000.0],["2025-07-24",167.1961,167.8829,163.8106,165.2132,248200.0],["2025-07-25",166.7705,169.5176,164.8456,169.2951,218900.0],["2025-07-28",169.4112,169.4402,164.6811,164.6811,232400.0],["2025-07-29",164.565,164.7585,160.6959,162.5144,352900.0],["2025-07-30",163.1528,165.4356,160.2993,161.3537,334200.0],["2025-07-31",159.777,163.8493,159.777,161.934,369500.0],["2025-08-01",161.1699,162.9884,159.5255,162.7562,267700.0],["2025-08-04",163.501,164.5651,162.1662,162.8916,328200.0],["2025-08-05",166.5867,172.8257,164.3426,171.1329,361700.0],["2025-08-06",171.6843,174.2089,170.7557,172.313,200400.0],["2025-08-07",173.3771,173.8027,169.3725,169.3725,215900.0],["2025-08-08",170.6493,171.7036,168.647,169.1113,127900.0],["2025-08-11",169.5272,170.5622,168.589,170.3301,133800.0],["2025-08-12",171.4328,175.2343,170.0592,175.0408,185700.0],["2025-08-13",175.7179,180.448,174.9247,179.7418,251200.0],["2025-08-14",178.2909,178.2909,175.8533,177.0721,163300.0],["2025-08-15",176.926,178.2218,175.1819,175.7178,200300.0],["2025-08-18",176.3608,177.3644,175.6301,175.8834,233200.0],["2025-08-19",176.6434,179.391,176.4972,179.0987,210200.0],["2025-08-20",177.6762,178.8259,176.7506,177.5398,220500.0],["2025-08-21",175.6009,177.6372,175.6009,176.3414,203100.0],["2025-08-22",176.2537,183.5903,176.2537,182.499,237800.0],["2025-08-25",182.5185,183.561,181.1058,182.236,138800.0],["2025-08-26",183.1518,184.399,181.6514,182.4406,164700.0],["2025-08-27",181.9047,184.6425,181.9047,183.4831,218700.0],["2025-08-28",183.1713,183.1713,180.0145,182.197,205100.0],["2025-08-29",182.8985,183.298,178.6115,179.6735,204000.0],["2025-09-02",177.569,179.8879,176.7895,179.8879,176900.0],["2025-09-03",179.7417,180.4335,177.5495,178.9623,154700.0],["2025-09-04",179.6735,181.8073,179.2838,181.7878,152800.0],["2025-09-05",182.9862,184.1456,180.7063,182.8108,160300.0],["2025-09-08",181.8657,182.957,180.5017,182.9277,215100.0],["2025-09-09",182.1873,182.1873,180.5407,181.1252,141400.0],["2025-09-10",179.9463,181.0765,178.251,179.4981,205500.0],["2025-09-11",180.4822,182.5477,179.3617,180.6478,300000.0],["2025-09-12",179.9463,180.3555,174.8604,175.0163,258700.0],["2025-09-15",175.3865,175.6301,172.9313,173.8666,160400.0],["2025-09-16",174.2758,174.2758,171.538,173.5158,167900.0],["2025-09-17",173.7594,177.569,172.9507,173.243,163600.0],["2025-09-18",172.9313,175.5522,171.8693,173.9641,148700.0],["2025-09-19",173.925,174.1686,170.3688,171.538,395900.0],["2025-09-22",170.9339,172.1908,168.2351,169.6478,283200.0],["2025-09-23",171.0216,171.3821,169.9206,170.2129,255800.0],["2025-09-24",170.2324,172.0739,169.1899,169.4432,228800.0],["2025-09-25",165.5654,166.7638,159.739,166.4618,267200.0],["2025-09-26",167.2705,168.8002,166.6957,167.329,190600.0],["2025-09-29",168.654,168.654,165.7213,168.2156,214900.0],["2025-09-30",167.6992,170.0765,166.9392,169.4432,430100.0],["2025-10-01",168.9366,172.7072,168.3812,172.1518,221200.0],["2025-10-02",171.1483,172.5318,169.5504,170.3396,179000.0],["2025-10-03",170.9436,172.0641,169.2386,169.8134,199700.0],["2025-10-06",169.034,169.1314,165.7798,166.6372,251200.0],["2025-10-07",166.5398,166.8515,164.1917,165.3024,274100.0],["2025-10-08",166.189,166.6372,163.9383,164.065,177900.0],["2025-10-09",164.3086,164.6788,162.321,163.2563,177900.0],["2025-10-10",163.5973,165.3901,161.0641,161.3954,249400.0],["2025-10-13",162.6425,164.9516,162.584,164.1234,241000.0],["2025-10-14",164.3183,172.1421,163.0907,169.4725,318200.0],["2025-10-15",168.8781,169.5114,166.5105,166.6177,258900.0],["2025-10-16",168.2741,168.2741,164.6593,164.8834,368000.0],["2025-10-17",165.7018,167.0269,164.406,165.2147,213300.0],["2025-10-20",165.5362,166.9003,163.9578,165.0978,160900.0],["2025-10-21",165.2439,167.3387,165.2244,166.8808,192900.0],["2025-10-22",167.0659,167.7674,164.7665,165.5167,280900.0],["2025-10-23",164.6204,165.8382,159.3688,161.5707,471000.0],["2025-10-24",163.5194,163.5194,160.5282,160.538,265500.0],["2025-10-27",160.3821,162.3892,160.3821,161.8046,268100.0],["2025-10-28",160.6646,160.9667,158.0242,158.8524,405000.0],["2025-10-29",150.8825,160.9667,148.2616,156.6699,508200.0],["2025-10-30",155.5884,160.5867,154.9941,156.9038,342800.0],["2025-10-31",156.0659,158.1022,155.7443,155.9587,335700.0],["2025-11-03",154.5264,155.5495,153.6495,154.8869,273000.0],["2025-11-04",154.429,155.0428,152.4901,152.6265,436700.0],["2025-11-05",152.2271,154.9454,151.9932,153.708,270100.0],["2025-11-06",151.9932,153.6885,150.4343,150.8825,277800.0],["2025-11-07",151.1943,154.7603,151.1943,154.5654,364900.0],["2025-11-10",154.6726,155.2182,152.266,154.731,251800.0],["2025-11-11",155.5982,155.5982,153.2111,153.8347,169500.0],["2025-11-12",155.6469,158.3263,154.5849,156.6115,267500.0],["2025-11-13",156.3971,158.6381,155.2864,155.7054,238200.0],["2025-11-14",155.2926,156.8258,154.6734,156.354,203800.0],["2025-11-17",155.5874,156.3737,152.7176,153.0714,185700.0],["2025-11-18",151.8626,154.8798,151.8626,153.7594,219500.0],["2025-11-19",154.2607,155.7742,153.6513,154.5162,187800.0],["2025-11-20",156.3147,157.2484,153.1009,153.1599,286000.0],["2025-11-21",154.2803,159.2631,154.2803,157.8675,317700.0],["2025-11-24",157.4744,157.9265,155.2729,155.44,265800.0],["2025-11-25",156.9142,161.612,152.4326,160.354,225500.0],["2025-11-26",159.3712,160.9634,158.9585,159.3319,154100.0],["2025-11-28",159.214,160.2459,158.3688,158.9388,96500.0],["2025-12-01",157.612,160.2951,157.4449,159.0862,251600.0],["2025-12-02",159.8135,160.01,158.0346,158.0936,168100.0],["2025-12-03",158.9683,161.1894,158.1132,160.3638,188900.0],["2025-12-04",160.1378,161.8675,159.3024,160.8061,192200.0],["2025-12-05",159.843,162.2901,159.843,162.0936,210600.0],["2025-12-08",162.3196,163.5383,160.9339,161.3663,181200.0],["2025-12-09",161.2582,163.5776,161.1108,162.6243,222200.0],["2025-12-10",163.155,167.7545,163.155,167.1255,317400.0],["2025-12-11",167.1255,169.1501,165.2877,167.3811,256300.0],["2025-12-12",168.0887,168.3246,163.499,164.7373,257300.0],["2025-12-15",166.015,166.1427,162.7914,165.0322,298100.0],["2025-12-16",164.7472,166.3098,163.8135,165.0911,266000.0],["2025-12-17",164.128,166.2213,163.9412,164.9634,269900.0],["2025-12-18",164.5506,167.2631,163.0272,163.3516,215800.0],["2025-12-19",162.7422,164.4523,161.8872,163.3909,338100.0],["2025-12-22",162.9978,164.3737,162.2607,162.7127,240300.0],["2025-12-23",162.8602,163.4007,160.2263,162.3,195100.0],["2025-12-24",161.9363,163.7349,161.9363,163.4302,98800.0],["2025-12-26",163.0174,163.3811,161.8184,162.7521,149000.0],["2025-12-29",162.9388,162.9388,160.6783,161.6513,201700.0],["2025-12-30",160.7963,161.9658,159.784,160.2263,240300.0],["2025-12-31",160.2164,160.2164,154.9289,155.5678,416600.0],["2026-01-02",156.2754,156.2754,152.8258,155.44,390100.0],["2026-01-05",154.5555,159.4204,154.4572,158.0248,307100.0],["2026-01-06",156.5604,159.784,155.9314,159.5481,229000.0],["2026-01-07",159.214,161.1698,157.7496,158.929,163100.0],["2026-01-08",157.6415,163.2238,157.6415,161.9658,220200.0],["2026-01-09",161.5727,162.7717,159.1157,162.5555,281200.0],["2026-01-12",162.1034,164.9732,160.8061,162.0248,251400.0],["2026-01-13",162.1624,162.6538,158.4081,161.8872,239300.0],["2026-01-14",161.6415,162.9191,160.0002,160.6292,175900.0],["2026-01-15",160.5113,162.3491,159.3221,161.5629,196000.0],["2026-01-16",161.2877,163.0666,160.1182,161.1403,151500.0],["2026-01-20",158.8602,160.4228,158.4179,160.2164,211600.0],["2026-01-21",161.2484,165.1501,161.2484,164.413,253000.0],["2026-01-22",165.3074,166.5162,160.0002,160.5014,311300.0],["2026-01-23",160.5899,160.5899,155.4204,156.6194,216300.0],["2026-01-26",157.5432,159.4302,156.1476,157.553,241100.0],["2026-01-27",157.1992,160.0887,155.0371,157.6415,152200.0],["2026-01-28",158.0936,158.6243,156.2164,156.6685,273700.0],["2026-01-29",153.9363,155.0862,151.4007,153.9756,401900.0],["2026-01-30",154.2115,154.3,151.7348,154.0936,280400.0],["2026-02-02",153.6022,155.499,153.0616,154.8208,236400.0],["2026-02-03",154.3884,158.7029,154.3196,156.0592,231500.0],["2026-02-04",157.6906,162.7815,156.5506,162.5653,302200.0],["2026-02-05",162.5751,162.5751,158.3589,159.1157,248700.0],["2026-02-06",160.0199,164.3933,160.0199,163.8135,192700.0],["2026-02-09",164.7766,164.8946,162.3098,163.6464,321500.0],["2026-02-10",163.3909,165.3467,161.5727,161.5727,445900.0],["2026-02-11",161.5727,173.1206,160.5211,170.241,489000.0],["2026-02-12",171.2533,175.8528,169.7398,174.1919,468600.0],["2026-02-13",174.0445,176.2558,168.2951,168.4032,503100.0],["2026-02-17",168.757,173.0322,162.2017,162.7619,415600.0],["2026-02-18",161.7398,167.4204,160.9634,165.2877,404800.0],["2026-02-19",164.5408,165.4253,162.6341,162.8209,319900.0],["2026-02-20",162.811,168.1476,161.1599,164.4228,290000.0],["2026-02-23",164.9339,164.9339,159.3319,160.354,282800.0],["2026-02-24",160.4032,163.1943,158.4867,159.0272,245800.0],["2026-02-25",158.591,158.8488,155.369,158.1152,274800.0],["2026-02-26",159.0867,160.8117,156.2216,156.3406,252700.0],["2026-02-27",155.6466,156.8958,153.8126,156.1622,221900.0],["2026-03-02",153.8225,155.8846,152.3652,155.3988,313900.0],["2026-03-03",151.5225,155.7458,149.4703,155.5673,306500.0],["2026-03-04",156.3307,158.254,155.5971,157.4609,354500.0],["2026-03-05",155.6863,158.6902,154.9725,156.3009,292900.0],["2026-03-06",153.6341,156.0531,151.6018,155.26,278600.0],["2026-03-09",153.5647,155.0518,150.4022,154.5958,402200.0],["2026-03-10",155.141,155.4484,150.1147,150.4023,330500.0],["2026-03-11",150.4419,151.9091,147.9238,149.0639,263300.0],["2026-03-12",147.329,149.1531,145.6734,145.9212,298800.0],["2026-03-13",147.329,147.329,144.4044,144.6721,230000.0],["2026-03-16",145.4354,146.8333,142.2333,142.9371,259400.0],["2026-03-17",144.444,145.257,142.9074,143.988,238600.0],["2026-03-18",143.1553,144.216,141.7772,142.035,274500.0],["2026-03-19",141.5492,144.8109,140.7561,143.066,344300.0],["2026-03-20",141.9458,142.7191,138.9121,139.388,1471800.0],["2026-03-23",142.9867,146.3971,141.3708,144.2854,278800.0],["2026-03-24",143.3634,146.5259,143.304,144.91,262000.0],["2026-03-25",146.179,147.3587,143.5121,146.8333,195900.0],["2026-03-26",146.2979,148.5682,145.8617,147.6066,182400.0],["2026-03-27",147.1703,149.0044,145.6833,147.1307,262100.0],["2026-03-30",148.3699,148.3699,145.7725,146.7044,259800.0],["2026-03-31",148.5682,150.6005,146.3574,148.2311,229700.0],["2026-04-01",147.557,148.5186,146.754,147.8742,214500.0],["2026-04-02",147.3091,149.51,145.4057,148.0527,153600.0],["2026-04-06",147.319,147.904,144.91,147.4281,136200.0],["2026-04-07",146.7837,147.666,146.0104,146.8927,271600.0],["2026-04-08",150.5509,153.6639,150.5509,151.9389,258200.0],["2026-04-09",150.5906,154.5759,148.1815,153.8126,218100.0],["2026-04-10",154.3083,155.5772,153.4953,154.7742,172300.0],["2026-04-13",154.1001,155.8647,152.1173,155.4484,216700.0],["2026-04-14",154.9725,156.291,152.6923,155.9143,260700.0],["2026-04-15",155.3294,155.716,153.7134,153.7928,228200.0],["2026-04-16",154.6553,155.5673,152.3751,154.6751,231600.0],["2026-04-17",156.291,162.3484,155.4087,159.9294,336800.0],["2026-04-20",159.9096,162.4475,158.8785,161.4165,281100.0],["2026-04-21",162.2294,163.1415,157.9764,159.3147,276500.0],["2026-04-22",160.0781,160.2764,156.9949,158.0954,240300.0],["2026-04-23",158.9678,160.3557,157.4014,158.6208,236100.0],["2026-04-24",158.6208,159.8699,157.4212,159.0372,233000.0],["2026-04-27",159.0966,161.4859,158.5811,158.7596,289900.0],["2026-04-28",159.8104,161.4958,156.8859,160.1574,525600.0],["2026-04-29",166.304,179.9949,166.304,170.1803,699400.0],["2026-04-30",169.8729,172.3613,165.9471,170.0415,443100.0],["2026-05-01",170.3191,170.8048,165.263,168.3759,386700.0],["2026-05-04",168.4354,169.7143,163.0423,163.4884,247000.0],["2026-05-05",164.1626,167.3648,163.7561,167.3548,227000.0],["2026-05-06",170.5372,171.5087,168.1578,168.2669,271300.0],["2026-05-07",168.7824,171.8656,167.107,170.1307,302600.0],["2026-05-08",171.241,172.976,168.4255,172.3117,269700.0],["2026-05-11",173.1147,173.1147,170.3587,171.7665,281600.0],["2026-05-12",172.0341,172.0341,167.5234,167.5729,285900.0],["2026-05-13",166.8889,168.1578,164.7277,165.1441,237300.0],["2026-05-14",167.454,170.1505,167.2656,167.6027,236900.0],["2026-05-15",167.1764,168.604,160.7225,160.782,343700.0],["2026-05-18",160.2169,161.3867,157.7484,158.3729,282800.0],["2026-05-19",157.2923,159.1859,154.0406,155.1113,347100.0],["2026-05-20",154.7544,158.1152,152.7915,157.6096,327200.0],["2026-05-21",156.0531,161.0397,153.6837,160.3359,248100.0],["2026-05-22",160.8018,164.4303,160.8018,163.31,183100.0],["2026-05-26",164.47,168.2,164.16,166.59,216300.0],["2026-05-27",168.26,171.98,167.19,169.01,294400.0],["2026-05-28",169.01,171.29,165.89,168.17,246000.0],["2026-05-29",167.42,168.16,165.92,167.37,320800.0],["2026-06-01",166.56,171.43,166.01,170.44,332600.0],["2026-06-02",171.25,173.25,170.56,172.36,263700.0],["2026-06-03",171.85,173.89,170.61,171.88,280000.0],["2026-06-04",173.15,174.13,170.86,171.61,222900.0],["2026-06-05",171.14,172.82,169.33,171.02,239200.0],["2026-06-08",170.24,175.9,170.23,172.49,228500.0],["2026-06-09",174.44,180.25,174.44,180.2,352400.0],["2026-06-10",180.01,182.36,178.11,178.18,431000.0],["2026-06-11",179.37,181.16,176.8,181.02,260000.0],["2026-06-12",181.9,182.86,180.06,180.96,243300.0],["2026-06-15",182.09,184.93,180.06,180.07,247400.0],["2026-06-16",181.35,183.1,179.36,180.76,297300.0],["2026-06-17",179.54,180.61,171.14,171.33,366800.0],["2026-06-18",172.39,175.5,171.78,175.2,415100.0],["2026-06-22",174.94,177.96,174.6,175.0,227000.0],["2026-06-23",174.45,178.0,174.45,176.71,202300.0],["2026-06-24",178.07,183.8,177.78,183.44,498500.0],["2026-06-25",184.53,186.62,180.62,183.84,387800.0],["2026-06-26",183.62,185.37,180.44,182.21,286100.0],["2026-06-29",181.82,181.82,178.75,180.06,288500.0],["2026-06-30",179.56,179.64,176.7,178.95,297200.0],["2026-07-01",176.88,179.91,176.38,177.08,222700.0],["2026-07-02",178.43,179.86,174.5,179.42,269700.0],["2026-07-06",179.4,183.5,176.24,183.42,296234.660073],["2026-07-07",183.19,185.66,182.48,184.97,211536.178315],["2026-07-08",184.39,184.39,181.265,182.52,237059.933364],["2026-07-09",184.9,191.72,183.68,191.49,324275.680148],["2026-07-10",192.61,197.69,192.4,194.27,363178.950005],["2026-07-13",195.55,195.8469,192.44,193.22,298102.883877],["2026-07-14",194.61,195.5,190.395,193.55,281045.933358],["2026-07-15",193.02,201.505,191.23,200.4,344611.926063],["2026-07-16",201.28,207.22,201.28,204.74,472798.697289],["2026-07-17",203.03,206.74,201.21,202.66,303633.297404],["2026-07-20",203.64,203.64,194.77,195.5,268481.466717],["2026-07-21",195.77,195.98,193.19,195.19,266612.197211],["2026-07-22",215,219.09,212.78,214.57,2562389.267036],["2026-07-23",211.92,216.02,211.92,215.54,859867.275904],["2026-07-24",213.1,218.57,213.1,217.35,533402.569881],["2026-07-27",218.5,219.59,215.42,215.7,499286.88424],["2026-07-28",217.5,220.13,216,220.01,520123.886597],["2026-07-29",222.9,227,220.04,223.44,820074.242252],["2026-07-30",221.49,224.45,218.5,220.61,574759.038643],["2026-07-31",219,220.22,215.1725,217.31,673479.837652],["2026-08-03",220.57,221.43,215.37,217.5,495355.25688],["2026-08-04",218.82,219.61,216.32,219.05,318525.052417],["2026-08-05",220.09,220.99,215.4,215.76,387452.191005],["2026-08-06",216.35,216.97,215,216.4,376404.583063],["2026-08-07",216,217.22,215.5,216.41,319835.96809],["2026-08-10",215.5,216.7725,215,216.025,105294.717887],["2026-08-11",216.54,218.29,216.215,216.66,333734.409569],["2026-08-12",216,218.9,216,218,359996.015885],["2026-08-13",218.88,219.92,217.3,218.67,282475.697414],["2026-08-14",218.28,220.485,217.53,219.85,316578.023602]]}