{"t":"PRGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-12-17",7.0912,8.3322,7.0912,8.2435,15815400.0],["1991-12-18",8.1549,8.2435,8.0663,8.1549,2662600.0],["1991-12-19",8.0663,8.1549,7.889,7.9776,1017600.0],["1991-12-20",8.1549,8.2435,7.9776,8.1549,513800.0],["1991-12-23",8.0663,8.4208,8.0663,8.4208,493200.0],["1991-12-24",8.4208,8.5981,8.2435,8.5095,492400.0],["1991-12-26",8.4208,9.7504,8.4208,9.5731,582600.0],["1991-12-27",9.5731,9.6618,9.1299,9.5731,720800.0],["1991-12-30",9.4845,10.9027,9.4845,10.105,1435000.0],["1991-12-31",10.2823,10.5482,10.105,10.5482,440800.0],["1992-01-02",10.2823,10.4595,9.8391,10.105,1389600.0],["1992-01-03",10.105,10.8141,10.105,10.7255,353800.0],["1992-01-06",10.7255,10.9914,10.5482,10.9914,442800.0],["1992-01-07",10.9028,10.9028,10.5482,10.6368,666200.0],["1992-01-08",10.4596,10.9028,10.3709,10.6368,975000.0],["1992-01-09",10.7255,10.7255,10.2823,10.2823,376800.0],["1992-01-10",10.4595,10.5482,10.2823,10.5482,426600.0],["1992-01-13",10.6368,10.8141,10.3709,10.8141,62600.0],["1992-01-14",10.8141,10.8584,10.5482,10.7255,56800.0],["1992-01-15",10.6368,10.8141,10.5482,10.6368,251600.0],["1992-01-16",10.5482,10.7255,10.1936,10.4595,801000.0],["1992-01-17",10.2823,10.3709,10.105,10.1936,288400.0],["1992-01-20",10.1936,10.3709,9.6618,9.6618,242800.0],["1992-01-21",9.5731,9.6618,8.5981,9.5731,823200.0],["1992-01-22",9.4845,9.8391,9.4845,9.7504,171400.0],["1992-01-23",10.105,10.5482,9.9277,10.4595,578800.0],["1992-01-24",10.6368,11.08,10.3709,10.9914,591600.0],["1992-01-27",10.9027,11.1687,10.9027,10.9914,484800.0],["1992-01-28",11.1687,11.1687,10.9027,11.08,556200.0],["1992-01-29",11.1687,11.5232,11.08,11.2573,410000.0],["1992-01-30",11.08,11.346,11.08,11.3016,195000.0],["1992-01-31",11.1687,11.5232,11.1687,11.346,194600.0],["1992-02-03",11.346,11.5232,11.346,11.5232,70600.0],["1992-02-04",11.5232,11.7892,11.3459,11.6119,494600.0],["1992-02-05",11.6119,11.7005,11.5232,11.5232,196400.0],["1992-02-06",11.5232,11.7005,11.5232,11.7005,524000.0],["1992-02-07",11.7005,11.7892,11.5232,11.7892,183600.0],["1992-02-10",11.7892,11.9664,11.6119,11.9664,125000.0],["1992-02-11",11.9664,12.1437,11.346,11.7892,517400.0],["1992-02-12",11.8778,11.9664,11.7005,11.7892,153800.0],["1992-02-13",12.0108,12.0551,11.6119,11.7005,292800.0],["1992-02-14",11.6119,11.7005,11.4346,11.5232,234400.0],["1992-02-18",11.5232,11.7005,11.4346,11.6119,171800.0],["1992-02-19",11.7005,11.7005,11.2573,11.346,278200.0],["1992-02-20",11.5232,11.8778,11.3459,11.6119,613600.0],["1992-02-21",11.8778,12.6756,11.7892,12.5869,600800.0],["1992-02-24",12.5869,12.5869,11.7892,11.7892,348800.0],["1992-02-25",11.8778,11.8778,11.08,11.4346,304600.0],["1992-02-26",11.2573,11.6119,11.2573,11.5232,104800.0],["1992-02-27",11.5232,11.5232,10.9027,11.1687,199400.0],["1992-02-28",10.9027,11.1687,10.9027,11.1687,106200.0],["1992-03-02",11.1687,11.1687,10.6368,10.8141,503600.0],["1992-03-03",10.6368,10.8141,10.3709,10.5482,274000.0],["1992-03-04",10.4595,10.4595,10.1936,10.4152,810200.0],["1992-03-05",10.3709,11.08,10.3709,10.7255,378400.0],["1992-03-06",10.7255,10.8141,10.4595,10.4595,163800.0],["1992-03-09",10.7255,10.8141,10.4595,10.7255,108400.0],["1992-03-10",10.8141,11.1687,10.7255,11.1687,144200.0],["1992-03-11",11.1687,11.1687,10.6812,10.9028,189600.0],["1992-03-12",10.8141,10.9914,10.7255,10.9914,78200.0],["1992-03-13",10.8141,10.9914,10.8141,10.8141,47200.0],["1992-03-16",10.9914,10.9914,10.6368,10.9028,51400.0],["1992-03-17",10.9027,10.9027,10.5482,10.8141,164000.0],["1992-03-18",10.7255,10.7255,10.3709,10.5482,250800.0],["1992-03-19",10.5482,10.5482,10.3709,10.4595,131400.0],["1992-03-20",10.5482,10.9914,10.4152,10.8584,89400.0],["1992-03-23",10.9027,11.1687,10.7255,10.9914,239200.0],["1992-03-24",10.9027,11.1687,10.9027,11.1687,141000.0],["1992-03-25",11.1687,11.1687,10.9027,11.1243,9200.0],["1992-03-26",11.1687,11.7005,11.1243,11.6119,101800.0],["1992-03-27",11.6119,11.6119,11.4346,11.6119,88200.0],["1992-03-30",11.5232,11.6119,11.5232,11.6119,74400.0],["1992-03-31",11.6119,11.8335,11.5232,11.6119,85000.0],["1992-04-01",11.5232,11.7892,11.5232,11.7005,123800.0],["1992-04-02",11.7892,11.7892,11.2573,11.2573,75600.0],["1992-04-03",11.2573,11.4346,10.9914,10.9914,60200.0],["1992-04-06",10.9914,11.2573,10.9914,10.9914,38800.0],["1992-04-07",10.9914,11.2573,10.8141,10.8141,102000.0],["1992-04-08",10.6368,10.7255,10.1936,10.4595,241800.0],["1992-04-09",10.6368,10.6368,10.3709,10.6368,370600.0],["1992-04-10",10.7255,11.1687,10.7255,11.08,50400.0],["1992-04-13",11.1687,11.6119,10.9914,11.6119,104200.0],["1992-04-14",11.6119,11.9664,11.6119,11.7892,111400.0],["1992-04-15",12.0551,12.4096,11.8778,12.4096,184000.0],["1992-04-16",12.4096,12.4096,11.5232,11.5232,211200.0],["1992-04-20",11.5232,11.7005,10.8141,11.1687,146000.0],["1992-04-21",10.9914,11.1687,10.9914,11.1243,73000.0],["1992-04-22",11.2573,11.2573,11.08,11.08,91000.0],["1992-04-23",11.2573,11.2573,10.7255,10.9028,142600.0],["1992-04-24",10.9028,10.9028,10.4596,10.6368,129600.0],["1992-04-27",10.7255,10.7255,9.4845,9.9277,549200.0],["1992-04-28",9.7504,9.9277,9.7504,9.7504,181000.0],["1992-04-29",9.9277,10.3709,9.7504,10.2823,212200.0],["1992-04-30",10.4595,11.1687,10.3709,11.08,274200.0],["1992-05-01",11.08,11.08,10.8141,10.8141,30600.0],["1992-05-04",10.8141,11.08,10.8141,10.8141,6400.0],["1992-05-05",11.08,11.08,10.8141,10.9914,1600.0],["1992-05-06",11.08,11.08,10.8141,10.8141,13600.0],["1992-05-07",10.8141,11.08,10.8141,10.8141,11600.0],["1992-05-08",10.7255,10.9914,10.7255,10.7255,480800.0],["1992-05-11",10.7255,10.9914,10.7255,10.9028,192800.0],["1992-05-12",10.7255,10.9028,10.7255,10.7255,49800.0],["1992-05-13",10.7255,10.9028,10.7255,10.7255,25200.0],["1992-05-14",10.7255,10.9028,10.7255,10.9028,156200.0],["1992-05-15",10.8141,10.8141,10.2823,10.5482,895400.0],["1992-05-18",10.5482,10.5482,10.1936,10.3266,121000.0],["1992-05-19",10.4595,10.4595,10.2823,10.4595,54200.0],["1992-05-20",10.4596,10.4596,10.1493,10.1936,38800.0],["1992-05-21",10.0163,10.0163,9.5731,9.972,273600.0],["1992-05-22",10.105,10.105,9.9277,10.0607,41000.0],["1992-05-26",10.0607,10.105,9.8391,9.9277,347200.0],["1992-05-27",9.8391,10.0163,9.8391,9.9277,83200.0],["1992-05-28",10.0163,10.0163,9.9277,10.0163,50800.0],["1992-05-29",10.105,10.2379,9.7504,9.9277,160400.0],["1992-06-01",10.0163,10.0163,9.3959,9.6618,132600.0],["1992-06-02",9.5732,9.8391,9.5732,9.7061,303600.0],["1992-06-03",9.7504,9.7504,9.6618,9.7061,200400.0],["1992-06-04",9.6618,10.0163,9.6618,10.0163,515000.0],["1992-06-05",10.0163,10.0163,9.7504,9.7504,44800.0],["1992-06-08",10.0163,10.1936,9.8391,10.105,54400.0],["1992-06-09",10.105,10.1936,9.7061,9.8391,208200.0],["1992-06-10",9.8391,9.8391,9.4845,9.5288,63000.0],["1992-06-11",9.3072,9.5731,8.7754,9.1299,904200.0],["1992-06-12",9.1299,9.3072,8.9527,9.2186,91600.0],["1992-06-15",9.3072,9.3072,9.0413,9.0413,517400.0],["1992-06-16",9.1299,9.2186,8.7754,8.9527,828800.0],["1992-06-17",8.9527,8.9527,8.6867,8.6867,364000.0],["1992-06-18",8.7754,8.7754,8.4651,8.4651,749000.0],["1992-06-19",8.7754,9.2186,8.5095,9.2186,564200.0],["1992-06-22",9.1299,9.2186,8.9527,9.1299,49600.0],["1992-06-23",9.3959,9.7504,9.2186,9.5731,404800.0],["1992-06-24",9.6618,9.9277,9.5731,9.9277,150400.0],["1992-06-25",9.9277,9.9277,9.7504,9.7504,154400.0],["1992-06-26",9.7504,9.9277,9.7504,9.9277,54000.0],["1992-06-29",9.8391,10.5482,9.8391,10.4595,202200.0],["1992-06-30",10.6368,11.346,10.6368,11.346,351200.0],["1992-07-01",11.2573,11.7892,11.08,11.4346,665600.0],["1992-07-02",11.4346,11.6119,10.7255,10.7255,332000.0],["1992-07-06",10.7255,10.9027,10.4595,10.4595,78600.0],["1992-07-07",10.5925,10.6368,10.1936,10.2823,255800.0],["1992-07-08",10.105,10.4595,10.105,10.4595,122200.0],["1992-07-09",10.5482,11.08,10.3709,11.08,85000.0],["1992-07-10",11.08,11.2573,11.08,11.1687,56800.0],["1992-07-13",11.346,11.4346,11.08,11.346,67000.0],["1992-07-14",11.1687,11.4346,11.1687,11.4346,30800.0],["1992-07-15",11.4346,11.4346,11.2573,11.346,92600.0],["1992-07-16",11.4346,11.4346,11.2573,11.346,27600.0],["1992-07-17",11.2573,11.346,10.8141,10.9914,101000.0],["1992-07-20",10.9914,11.2573,10.8141,10.9914,53600.0],["1992-07-21",11.2573,11.8778,11.1687,11.6562,142800.0],["1992-07-22",11.7892,11.7892,11.4346,11.5676,297800.0],["1992-07-23",11.5232,11.7892,11.5232,11.7005,321200.0],["1992-07-24",11.6119,11.7892,11.6119,11.7892,294800.0],["1992-07-27",11.6119,11.7892,11.6119,11.7005,35600.0],["1992-07-28",11.6119,11.7892,11.6119,11.6562,44000.0],["1992-07-29",11.7892,11.7892,11.4346,11.6119,106200.0],["1992-07-30",11.4346,11.7005,10.9027,10.9914,327200.0],["1992-07-31",11.1687,11.2573,10.9471,11.2573,54000.0],["1992-08-03",11.2573,11.2573,10.9914,11.08,15800.0],["1992-08-04",11.1687,11.2573,10.9914,11.1243,91800.0],["1992-08-05",11.2573,11.2573,11.1687,11.2573,14600.0],["1992-08-06",11.08,11.2573,10.9914,10.9914,104800.0],["1992-08-07",11.2573,11.2573,11.08,11.1243,36400.0],["1992-08-10",11.2573,11.2573,10.9914,11.1687,18000.0],["1992-08-11",11.2573,11.2573,10.7255,10.7255,97000.0],["1992-08-12",10.9028,10.9028,10.5925,10.6368,189200.0],["1992-08-13",10.8141,10.8141,10.5482,10.8141,4000.0],["1992-08-14",10.7255,10.8141,10.7255,10.8141,4800.0],["1992-08-17",10.6812,10.8141,10.5482,10.7698,196000.0],["1992-08-18",10.6368,11.3459,10.6368,11.1687,125000.0],["1992-08-19",11.4346,11.7892,11.2573,11.4789,449200.0],["1992-08-20",11.5676,11.5676,11.4346,11.4346,118400.0],["1992-08-21",11.6119,11.9664,11.6119,11.7005,397800.0],["1992-08-24",11.7005,12.2324,11.7005,12.0108,258800.0],["1992-08-25",11.9664,12.4096,11.9664,12.2324,231200.0],["1992-08-26",12.2324,12.2324,11.9664,12.0551,181600.0],["1992-08-27",12.0551,12.0994,11.7892,11.7892,229600.0],["1992-08-28",11.9664,12.0551,11.7892,11.7892,12000.0],["1992-08-31",11.7892,11.7892,11.2573,11.2573,93600.0],["1992-09-01",11.5232,11.5232,10.6368,11.08,445200.0],["1992-09-02",10.9027,11.4346,10.9027,11.4346,472400.0],["1992-09-03",11.4346,11.8778,11.3903,11.7005,96600.0],["1992-09-04",11.6119,12.1437,11.6119,12.0994,158400.0],["1992-09-08",12.0551,12.5869,12.0551,12.321,207800.0],["1992-09-09",12.321,12.8528,12.2324,12.321,1015000.0],["1992-09-10",12.2324,12.4096,11.8778,12.0551,641200.0],["1992-09-11",12.1437,12.8528,12.1437,12.7642,320000.0],["1992-09-14",12.6756,13.1188,12.6312,13.0301,555600.0],["1992-09-15",13.1188,13.4733,12.9415,13.296,195800.0],["1992-09-16",13.1188,13.296,13.0301,13.2074,561400.0],["1992-09-17",13.2074,13.2074,12.4096,12.6756,641000.0],["1992-09-18",12.6756,12.7642,12.4983,12.7199,343400.0],["1992-09-21",12.7642,12.7642,12.321,12.4096,212800.0],["1992-09-22",12.4983,12.4983,12.0551,12.0551,179000.0],["1992-09-23",12.0551,12.321,11.9664,12.0551,75400.0],["1992-09-24",12.1437,12.1437,11.346,11.8778,437800.0],["1992-09-25",11.8778,11.8778,11.5232,11.7005,195200.0],["1992-09-28",11.7005,11.8778,11.5232,11.7448,42200.0],["1992-09-29",11.6119,11.8778,11.346,11.4346,160000.0],["1992-09-30",11.346,11.5232,11.346,11.346,8208400.0],["1992-10-01",11.4346,11.5232,11.346,11.346,556600.0],["1992-10-02",11.4346,11.4346,11.346,11.4346,1032800.0],["1992-10-05",11.4346,11.4346,10.5482,11.08,780800.0],["1992-10-06",11.08,11.2573,10.9914,11.2573,198800.0],["1992-10-07",11.1687,11.4346,11.08,11.4346,426200.0],["1992-10-08",11.4346,11.7005,11.2573,11.5232,551600.0],["1992-10-09",11.7005,11.7892,11.5232,11.7892,435200.0],["1992-10-12",11.6119,12.4096,11.6119,12.321,260200.0],["1992-10-13",12.5869,12.7642,12.4096,12.6312,873600.0],["1992-10-14",12.4983,12.9415,12.4983,12.7642,395400.0],["1992-10-15",12.7642,12.9415,12.6756,12.8972,236000.0],["1992-10-16",12.7642,12.9415,12.7642,12.9415,200400.0],["1992-10-19",12.9415,13.2074,12.8528,12.9415,342000.0],["1992-10-20",13.0301,13.2074,12.9415,13.1188,404400.0],["1992-10-21",13.1188,13.2074,13.0301,13.1188,360400.0],["1992-10-22",13.2074,13.2074,13.0301,13.1188,62600.0],["1992-10-23",13.1188,13.2074,13.0301,13.0301,90400.0],["1992-10-26",13.2074,13.7392,13.0301,13.562,374400.0],["1992-10-27",13.6506,14.0052,13.4733,13.8279,755800.0],["1992-10-28",13.9165,13.9165,13.6506,13.7392,171800.0],["1992-10-29",13.7392,13.8279,13.7392,13.8279,79800.0],["1992-10-30",13.8279,13.9165,13.7392,13.7392,92400.0],["1992-11-02",13.9165,14.0052,13.7392,14.0052,120600.0],["1992-11-03",14.0052,14.1824,13.8279,13.9165,184800.0],["1992-11-04",14.0052,14.0938,13.7392,13.8722,466600.0],["1992-11-05",13.9165,14.1824,13.8279,14.1824,503200.0],["1992-11-06",14.1824,14.2711,14.0938,14.1824,558800.0],["1992-11-09",14.2711,14.7143,14.1824,14.7143,1165400.0],["1992-11-10",14.7143,15.0688,14.6256,15.0688,519400.0],["1992-11-11",14.8029,15.6007,14.8029,15.512,1137400.0],["1992-11-12",15.512,15.512,14.8029,14.8029,1360400.0],["1992-11-13",14.8029,14.9802,14.8029,14.8029,311400.0],["1992-11-16",14.9802,14.9802,14.4484,14.4484,99000.0],["1992-11-17",14.6256,14.6256,14.1824,14.3597,230600.0],["1992-11-18",14.3597,14.3597,14.0938,14.1824,113200.0],["1992-11-19",14.3597,14.6256,14.0938,14.6256,317000.0],["1992-11-20",14.7143,15.3348,14.6256,15.2461,316600.0],["1992-11-23",15.1575,15.2461,15.1575,15.2018,132800.0],["1992-11-24",15.2461,15.2461,14.9802,15.1575,83800.0],["1992-11-25",15.1575,15.1575,14.4484,14.6256,160800.0],["1992-11-27",14.6256,14.6256,14.4484,14.6256,35400.0],["1992-11-30",14.6256,14.8029,14.4484,14.8029,195400.0],["1992-12-01",14.8029,15.2461,14.67,14.9802,543000.0],["1992-12-02",15.2461,15.3348,14.9802,15.3348,388200.0],["1992-12-03",15.3348,15.6007,15.1575,15.6007,295200.0],["1992-12-04",15.3348,15.6007,15.3348,15.4234,92600.0],["1992-12-07",15.6007,15.6007,15.4234,15.5564,211200.0],["1992-12-08",15.6007,15.6007,15.4234,15.6007,98400.0],["1992-12-09",15.512,15.9552,15.4234,15.9552,107800.0],["1992-12-10",15.9552,15.9552,15.6893,15.8666,187600.0],["1992-12-11",15.9552,15.9552,15.6893,15.9552,80800.0],["1992-12-14",15.9553,15.9553,15.0688,15.2461,316400.0],["1992-12-15",15.2461,15.2461,14.8916,15.0688,142800.0],["1992-12-16",15.0688,15.2461,14.8916,15.1575,209800.0],["1992-12-17",15.1575,15.2461,14.8029,15.0688,135000.0],["1992-12-18",15.0688,15.1575,14.8029,14.8916,270200.0],["1992-12-21",15.0688,15.2461,14.8916,15.2461,196200.0],["1992-12-22",15.2461,15.6007,15.1575,15.6007,137800.0],["1992-12-23",15.6007,15.8666,15.4234,15.8666,161400.0],["1992-12-24",15.8666,15.8666,15.6007,15.6007,78800.0],["1992-12-28",15.6007,15.9552,15.6007,15.9109,77600.0],["1992-12-29",15.778,16.0439,15.778,15.9109,207600.0],["1992-12-30",15.8666,15.9552,15.8666,15.9552,162200.0],["1992-12-31",15.9552,15.9552,15.6893,15.9552,143400.0],["1993-01-04",15.8666,15.9552,15.6007,15.6893,53400.0],["1993-01-05",15.778,15.8666,15.6007,15.778,122400.0],["1993-01-06",15.8666,15.8666,15.512,15.512,315200.0],["1993-01-07",15.778,15.778,15.1575,15.1575,171000.0],["1993-01-08",15.1575,15.3348,14.8916,15.0688,88800.0],["1993-01-11",15.0688,15.0688,14.8916,15.0688,314800.0],["1993-01-12",15.0688,15.0688,14.8916,15.0688,151800.0],["1993-01-13",14.8916,15.0688,14.8029,14.8916,115800.0],["1993-01-14",14.8029,14.9802,14.7143,14.8916,216400.0],["1993-01-15",14.8029,15.512,14.8029,15.2461,191600.0],["1993-01-18",15.2461,15.512,15.2461,15.512,37600.0],["1993-01-19",15.4234,15.512,15.1575,15.2461,258200.0],["1993-01-20",15.2461,15.4234,15.1575,15.4234,290400.0],["1993-01-21",15.4234,15.6007,15.2461,15.512,116400.0],["1993-01-22",15.512,15.6007,15.3348,15.4234,148600.0],["1993-01-25",15.3348,15.512,15.3348,15.512,115400.0],["1993-01-26",15.4234,16.3098,15.4234,16.3098,646400.0],["1993-01-27",16.1325,16.4871,16.1325,16.4871,189400.0],["1993-01-28",16.4871,16.4871,16.1325,16.3984,145600.0],["1993-01-29",16.3984,16.3984,15.9552,15.9552,363000.0],["1993-02-01",16.2212,16.4871,15.9552,16.4871,200000.0],["1993-02-02",16.4871,17.1962,16.2212,17.0189,384800.0],["1993-02-03",17.2848,18.0826,17.1076,17.8167,912000.0],["1993-02-04",17.8167,17.8167,17.1076,17.1076,721000.0],["1993-02-05",17.2849,17.2849,16.8416,16.9746,196200.0],["1993-02-08",16.9303,17.1076,16.5757,16.7087,206400.0],["1993-02-09",16.8416,16.8416,15.9552,16.0439,260800.0],["1993-02-10",15.9552,16.1325,15.4234,15.512,865000.0],["1993-02-11",15.512,15.6007,15.3348,15.512,931000.0],["1993-02-12",15.512,15.512,15.1575,15.2461,388800.0],["1993-02-16",15.1575,15.3348,14.537,14.8916,369600.0],["1993-02-17",14.8916,14.8916,14.537,14.8029,603800.0],["1993-02-18",14.8029,15.1575,14.6256,15.0688,227400.0],["1993-02-19",15.1575,15.2461,14.8916,15.0688,790600.0],["1993-02-22",15.2461,15.2461,13.562,14.0052,628800.0],["1993-02-23",14.0052,14.0052,13.7392,13.7392,774200.0],["1993-02-24",13.9165,14.0052,13.7392,14.0052,942000.0],["1993-02-25",14.0052,14.4484,13.7392,14.4484,422400.0],["1993-02-26",14.4484,14.537,14.1824,14.537,357600.0],["1993-03-01",14.6256,14.9802,14.4484,14.8029,540400.0],["1993-03-02",14.9802,15.6007,14.8029,15.6007,276600.0],["1993-03-03",15.6893,16.0439,15.6007,15.778,119200.0],["1993-03-04",16.0439,16.0439,15.3348,15.3348,303800.0],["1993-03-05",15.6007,15.9552,15.4234,15.512,224200.0],["1993-03-08",15.512,15.8666,15.512,15.778,63800.0],["1993-03-09",15.778,15.8666,15.4234,15.6007,249800.0],["1993-03-10",15.4234,15.6007,15.1575,15.4234,241000.0],["1993-03-11",15.3348,15.778,15.3348,15.778,172200.0],["1993-03-12",15.778,16.3984,15.5564,16.3984,288200.0],["1993-03-15",16.5757,16.8416,16.3098,16.6644,126800.0],["1993-03-16",16.6644,16.8417,16.4871,16.753,86600.0],["1993-03-17",16.753,17.0189,16.5757,16.9303,82400.0],["1993-03-18",17.0189,17.0189,16.753,16.886,196400.0],["1993-03-19",16.8416,17.1076,16.8416,16.9303,75200.0],["1993-03-22",17.0189,17.2849,16.8417,17.0189,108000.0],["1993-03-23",17.0189,17.3735,17.0189,17.1076,27800.0],["1993-03-24",17.1962,17.1962,16.6644,16.9303,157800.0],["1993-03-25",16.753,17.0189,16.6644,16.753,139800.0],["1993-03-26",17.0189,17.0189,16.3984,16.6644,147400.0],["1993-03-29",16.6644,16.6644,16.0439,16.3098,77800.0],["1993-03-30",16.3098,16.3098,15.6007,15.8666,221800.0],["1993-03-31",15.8666,15.8666,15.6007,15.8666,266000.0],["1993-04-01",15.6007,15.8666,15.512,15.778,143400.0],["1993-04-02",15.778,15.778,15.1575,15.3791,102800.0],["1993-04-05",15.1575,15.6007,15.1575,15.512,201400.0],["1993-04-06",15.8666,16.1325,15.778,15.8666,665200.0],["1993-04-07",16.0439,17.2849,15.8666,17.2849,679200.0],["1993-04-08",17.3735,18.0826,17.1962,17.5508,696800.0],["1993-04-12",17.4621,17.7281,17.2848,17.5508,387800.0],["1993-04-13",17.8167,18.0826,17.7281,17.9053,371800.0],["1993-04-14",17.9053,18.1712,17.9053,18.1712,115200.0],["1993-04-15",18.0826,18.0826,17.9053,18.0826,255400.0],["1993-04-16",17.9053,18.0826,16.2212,16.4871,958400.0],["1993-04-19",16.4871,16.753,16.3984,16.4428,245400.0],["1993-04-20",16.6644,16.6644,16.1325,16.3098,379600.0],["1993-04-21",16.3098,16.3098,15.512,15.6893,367000.0],["1993-04-22",15.6893,15.8666,15.6007,15.6893,163800.0],["1993-04-23",15.512,15.8666,15.2461,15.512,422800.0],["1993-04-26",15.6893,15.6893,14.8029,14.9802,206600.0],["1993-04-27",14.8029,14.9802,14.8029,14.8029,298400.0],["1993-04-28",14.9802,15.0688,14.7143,14.8916,310400.0],["1993-04-29",14.9802,15.512,14.8029,15.512,233000.0],["1993-04-30",15.6893,16.5757,15.512,15.6893,386000.0],["1993-05-03",15.778,15.778,15.3348,15.4677,327200.0],["1993-05-04",15.6007,15.9552,15.4234,15.9552,352000.0],["1993-05-05",15.9552,15.9552,15.3348,15.6007,188000.0],["1993-05-06",15.6007,15.6007,15.1575,15.4234,51400.0],["1993-05-07",15.4234,15.4234,14.9802,15.2461,107600.0],["1993-05-10",15.0688,15.778,15.0688,15.6893,156400.0],["1993-05-11",15.6007,15.6007,14.4484,14.6256,1570800.0],["1993-05-12",14.7143,14.7143,14.1824,14.4484,839600.0],["1993-05-13",14.4484,14.4484,14.1824,14.4484,559000.0],["1993-05-14",14.4484,14.6256,14.1824,14.6256,1510000.0],["1993-05-17",14.6256,15.2461,14.3597,15.1575,780000.0],["1993-05-18",15.2461,15.3348,15.0688,15.2461,428800.0],["1993-05-19",15.4234,15.8666,15.3348,15.8666,271600.0],["1993-05-20",16.0439,16.2212,15.778,16.2212,427000.0],["1993-05-21",16.2212,16.2212,15.4234,15.4234,238600.0],["1993-05-24",15.512,15.6007,15.3348,15.6007,314400.0],["1993-05-25",15.6007,15.8666,15.3348,15.778,178600.0],["1993-05-26",15.6893,15.8666,15.6893,15.6893,254200.0],["1993-05-27",15.8666,15.8666,15.778,15.8223,90400.0],["1993-05-28",15.8666,15.8666,15.6893,15.8666,24800.0],["1993-06-01",15.8666,15.8666,15.512,15.6007,230200.0],["1993-06-02",15.6007,15.778,15.512,15.6893,236200.0],["1993-06-03",15.6007,15.778,15.512,15.512,79200.0],["1993-06-04",15.778,15.778,15.512,15.7336,57000.0],["1993-06-07",15.8666,15.8666,15.6007,15.6007,66600.0],["1993-06-08",15.778,15.778,14.7143,14.8916,165800.0],["1993-06-09",14.8916,14.9802,14.6256,14.7586,194600.0],["1993-06-10",14.8029,14.8029,14.537,14.67,129800.0],["1993-06-11",14.8029,14.8029,14.4484,14.4484,121800.0],["1993-06-14",14.6256,14.6256,14.1824,14.2711,370400.0],["1993-06-15",14.2711,14.537,14.2711,14.537,108200.0],["1993-06-16",14.3597,14.8029,14.3597,14.8029,402200.0],["1993-06-17",14.8029,15.0688,14.67,14.9802,464000.0],["1993-06-18",14.9802,15.4234,14.9802,15.0688,377800.0],["1993-06-21",15.3348,15.3348,14.7143,14.7586,207400.0],["1993-06-22",14.8916,14.9802,14.7143,14.9802,282400.0],["1993-06-23",14.8029,14.9802,14.537,14.8472,201600.0],["1993-06-24",14.9802,15.2461,14.7143,15.0688,207600.0],["1993-06-25",15.2461,15.4234,14.9802,15.2461,241400.0],["1993-06-28",15.3348,15.6007,15.3348,15.3791,174800.0],["1993-06-29",15.3348,15.6007,15.3348,15.4234,345400.0],["1993-06-30",15.6007,15.6007,15.3348,15.4677,235400.0],["1993-07-01",15.4677,15.5564,15.1575,15.3791,198600.0],["1993-07-02",15.512,15.512,15.3348,15.4234,41200.0],["1993-07-06",15.512,15.8666,15.3348,15.778,317400.0],["1993-07-07",15.8666,15.8666,15.6007,15.6007,601600.0],["1993-07-08",15.512,15.6007,15.1575,15.4234,187800.0],["1993-07-09",15.4234,15.4234,15.3348,15.4234,126400.0],["1993-07-12",15.4234,15.6007,15.2461,15.3348,148800.0],["1993-07-13",15.2461,15.4234,14.8916,14.8916,124600.0],["1993-07-14",14.8916,15.0688,14.7143,14.8916,328200.0],["1993-07-15",15.4234,16.1325,15.3348,15.9996,779600.0],["1993-07-16",16.0439,16.0439,15.778,16.0439,366400.0],["1993-07-19",15.9552,15.9552,15.512,15.778,181400.0],["1993-07-20",15.778,15.778,15.6007,15.6007,157800.0],["1993-07-21",15.778,15.778,15.6007,15.778,278600.0],["1993-07-22",15.778,15.778,15.512,15.778,110600.0],["1993-07-23",15.7336,15.778,15.512,15.7336,168200.0],["1993-07-26",15.778,15.8666,15.6893,15.8666,455000.0],["1993-07-27",15.8666,15.8666,15.6893,15.8666,120600.0],["1993-07-28",15.778,15.9552,15.778,15.9552,960600.0],["1993-07-29",15.9552,16.2212,15.8666,16.0439,1180600.0],["1993-07-30",16.2212,16.5757,16.0439,16.3984,235800.0],["1993-08-02",16.5757,17.1962,16.3984,16.8416,574200.0],["1993-08-03",16.9303,17.2848,16.8416,17.2405,321400.0],["1993-08-04",17.3735,18.3042,17.1076,17.7724,801200.0],["1993-08-05",17.5508,17.861,17.5508,17.7281,370000.0],["1993-08-06",17.8167,17.9053,17.6394,17.8167,315400.0],["1993-08-09",17.6394,17.8167,17.4621,17.6394,379800.0],["1993-08-10",17.6394,17.7281,17.3735,17.7281,247000.0],["1993-08-11",17.7281,17.8167,17.5508,17.7281,238400.0],["1993-08-12",17.6394,17.8167,17.1962,17.4621,167800.0],["1993-08-13",17.4621,17.4621,16.8416,17.1076,354200.0],["1993-08-16",17.0189,17.0189,16.5757,16.5757,497200.0],["1993-08-17",16.9303,17.9053,16.8416,17.7281,712200.0],["1993-08-18",17.8167,18.5258,17.728,18.4372,789600.0],["1993-08-19",18.5258,18.8804,18.3485,18.7917,761600.0],["1993-08-20",18.4372,18.8804,18.4372,18.7031,308400.0],["1993-08-23",18.7031,19.2349,18.7031,19.2349,721400.0],["1993-08-24",19.0577,19.2349,18.7917,18.7917,834600.0],["1993-08-25",18.7917,19.0576,18.7031,18.969,252600.0],["1993-08-26",19.3236,20.3873,18.969,20.0327,501500.0],["1993-08-27",20.21,20.21,19.3236,20.0327,347500.0],["1993-08-30",19.9441,20.0327,19.6781,20.0327,198900.0],["1993-08-31",20.0327,20.5645,20.0327,20.5645,417900.0],["1993-09-01",20.5645,20.7418,20.21,20.7418,593300.0],["1993-09-02",20.7418,21.8055,20.5645,21.8055,291300.0],["1993-09-03",21.8055,21.8055,20.7418,21.2737,559500.0],["1993-09-07",21.0964,21.4509,20.7418,20.9191,296500.0],["1993-09-08",20.9191,21.0964,20.3873,21.0077,561400.0],["1993-09-09",21.0964,21.0964,20.6532,20.9191,296200.0],["1993-09-10",21.0964,21.0964,20.7418,20.7418,57700.0],["1993-09-13",21.0964,21.0964,20.5645,21.0964,132500.0],["1993-09-14",21.0964,21.0964,20.3873,20.3873,178000.0],["1993-09-15",20.7418,20.7418,20.0327,20.3873,255000.0],["1993-09-16",20.3873,20.7418,20.0327,20.7418,297100.0],["1993-09-17",20.7418,21.6282,20.3873,21.2737,373600.0],["1993-09-20",21.4509,22.3373,21.4509,21.9828,488600.0],["1993-09-21",21.9828,23.7556,21.8055,22.426,702500.0],["1993-09-22",22.8692,23.7556,22.5146,23.5783,287400.0],["1993-09-23",23.9329,24.4647,23.5783,23.9329,437600.0],["1993-09-24",21.0964,21.2737,19.8554,20.7418,2031400.0],["1993-09-27",20.9191,20.9191,20.21,20.7418,626200.0],["1993-09-28",20.5645,21.4509,20.5645,21.185,391100.0],["1993-09-29",21.2737,21.9828,21.0964,21.9828,405600.0],["1993-09-30",21.9828,21.9828,21.4509,21.9828,137800.0],["1993-10-01",21.8055,21.9828,21.0964,21.5396,155100.0],["1993-10-04",21.2737,21.6282,21.0964,21.0964,50800.0],["1993-10-05",21.2737,22.0714,20.9191,21.6282,179300.0],["1993-10-06",21.6282,21.9828,21.2737,21.7169,84200.0],["1993-10-07",21.6282,22.1601,21.6282,22.1601,134900.0],["1993-10-08",22.3373,22.3373,21.8055,22.1601,205700.0],["1993-10-11",22.1601,22.3373,21.8055,22.2487,171900.0],["1993-10-12",22.3373,22.3373,21.9828,22.1601,146200.0],["1993-10-13",21.9828,22.3373,21.9828,21.9828,97300.0],["1993-10-14",22.2487,23.0465,21.9828,22.8692,341600.0],["1993-10-15",23.0465,23.0465,22.8692,23.0465,175300.0],["1993-10-18",23.0465,23.0465,22.8692,23.0465,161400.0],["1993-10-19",22.3373,22.6919,22.1601,22.1601,487100.0],["1993-10-20",22.1601,22.7806,22.1601,22.6919,550700.0],["1993-10-21",22.0714,22.1601,21.8941,22.0714,6732200.0],["1993-10-22",22.1601,22.3373,21.9828,21.9828,651100.0],["1993-10-25",22.1601,22.1601,21.9828,21.9828,1185800.0],["1993-10-26",22.1601,22.3373,21.9828,21.9828,667800.0],["1993-10-27",22.1601,22.1601,21.9828,21.9828,484600.0],["1993-10-28",22.1601,22.3373,21.9828,22.1601,772700.0],["1993-10-29",21.9828,22.6033,21.9828,22.3373,925600.0],["1993-11-01",22.5146,22.6033,22.3373,22.5146,507600.0],["1993-11-02",22.426,22.5146,21.9828,22.1601,539400.0],["1993-11-03",22.3373,22.3373,21.9828,21.9828,554200.0],["1993-11-04",22.1601,22.1601,21.9828,21.9828,535800.0],["1993-11-05",22.0714,22.1601,21.8941,22.0714,1038600.0],["1993-11-08",21.9828,22.1601,21.9828,22.1601,260300.0],["1993-11-09",22.1601,22.3373,21.9828,22.3373,271600.0],["1993-11-10",21.9828,22.3373,21.9828,21.9828,196900.0],["1993-11-11",21.9828,22.6919,21.9828,22.3373,1080200.0],["1993-11-12",22.6919,23.3124,22.5146,23.2237,751900.0],["1993-11-15",23.0465,23.2238,22.6919,22.6919,332100.0],["1993-11-16",22.8692,22.8692,21.9828,22.1601,231800.0],["1993-11-17",22.3373,22.5146,21.9828,22.1601,482400.0],["1993-11-18",21.9828,23.0465,21.9828,23.0465,731600.0],["1993-11-19",22.8692,23.0465,22.5146,22.8692,404900.0],["1993-11-22",22.6033,22.8692,20.5645,20.9191,887900.0],["1993-11-23",20.9191,21.2737,20.3873,20.7418,607700.0],["1993-11-24",20.7418,21.2737,20.5645,20.9191,453200.0],["1993-11-26",21.3623,21.4509,20.9191,21.2737,39000.0],["1993-11-29",21.4509,21.6282,20.9191,21.185,193100.0],["1993-11-30",21.0964,21.4509,21.0964,21.0964,431300.0],["1993-12-01",21.4509,21.6282,21.2737,21.6282,621900.0],["1993-12-02",21.4509,21.8055,21.4509,21.4509,220500.0],["1993-12-03",21.6282,21.6282,21.2737,21.5396,226800.0],["1993-12-06",21.6282,21.9828,21.2737,21.8055,161500.0],["1993-12-07",22.3373,22.3373,22.3373,22.3373,184100.0],["1993-12-08",22.5146,22.8692,22.1601,22.6919,342700.0],["1993-12-09",22.5146,23.0465,22.5146,22.8692,252800.0],["1993-12-10",22.6919,22.8692,22.3373,22.3373,282300.0],["1993-12-13",22.3373,23.0465,22.3373,22.8692,184300.0],["1993-12-14",22.6919,23.0465,22.6919,22.8692,141900.0],["1993-12-15",22.6919,23.2237,22.6919,22.8692,308700.0],["1993-12-16",23.0465,23.2237,23.0465,23.0465,165200.0],["1993-12-17",23.2237,23.2237,22.8692,23.0465,188300.0],["1993-12-20",23.2237,23.2237,22.6919,23.2237,160100.0],["1993-12-21",22.6919,23.2237,22.6919,23.0465,151300.0],["1993-12-22",23.2237,23.7556,22.8692,23.5783,370800.0],["1993-12-23",23.7556,23.9329,23.5783,23.9329,185900.0],["1993-12-27",23.5783,24.2874,23.5783,24.1102,139700.0],["1993-12-28",24.2874,24.4647,23.7556,23.9329,154300.0],["1993-12-29",23.9329,24.1102,23.7556,24.1102,114900.0],["1993-12-30",24.1101,24.7306,23.7556,23.9329,151500.0],["1993-12-31",24.1101,24.2874,23.9329,24.2874,198000.0],["1994-01-03",24.2874,24.2874,23.9329,24.2874,161700.0],["1994-01-04",23.9329,24.2874,23.7556,23.7556,386900.0],["1994-01-05",23.7556,24.1101,23.7556,24.0215,144900.0],["1994-01-06",23.9329,24.1101,23.7556,23.7556,378800.0],["1994-01-07",23.7556,24.1101,23.7556,23.9329,174300.0],["1994-01-10",24.1101,24.1101,23.7556,23.7556,48800.0],["1994-01-11",23.7556,23.9329,22.5146,23.0465,179200.0],["1994-01-12",23.0465,23.0465,22.5146,22.5146,131300.0],["1994-01-13",22.5146,22.6919,21.6282,21.8055,233000.0],["1994-01-14",22.1601,22.8692,21.9828,22.5146,651000.0],["1994-01-17",22.6919,23.0465,22.5146,22.7805,81900.0],["1994-01-18",23.0465,23.0465,22.6919,23.0465,58900.0],["1994-01-19",23.0465,23.0465,22.1601,22.3373,151600.0],["1994-01-20",22.5146,22.5146,22.1601,22.426,328800.0],["1994-01-21",22.5146,22.5146,21.6282,21.6282,198600.0],["1994-01-24",21.8055,21.8055,21.2737,21.8055,491700.0],["1994-01-25",21.8055,21.8055,21.4509,21.6282,463600.0],["1994-01-26",21.6282,21.8055,21.185,21.6282,358800.0],["1994-01-27",21.8055,22.3373,21.6282,22.1601,95700.0],["1994-01-28",21.9828,22.6919,21.9828,22.6919,129200.0],["1994-01-31",21.6282,21.8055,21.0964,21.6282,1303400.0],["1994-02-01",21.8055,21.8055,21.2737,21.6282,406000.0],["1994-02-02",21.8055,21.8055,21.4509,21.4509,119100.0],["1994-02-03",21.8055,22.6919,21.4509,22.5146,412900.0],["1994-02-04",22.6919,23.2237,21.4509,21.4509,675500.0],["1994-02-07",21.0964,21.2737,20.3873,20.9191,877000.0],["1994-02-08",21.2737,21.4509,20.9191,21.2737,537800.0],["1994-02-09",21.0964,21.2737,20.9191,21.0077,769900.0],["1994-02-10",20.9191,21.2737,20.7418,21.0964,1605800.0],["1994-02-11",20.9191,21.0964,20.5645,20.7418,324100.0],["1994-02-14",20.5645,20.9191,20.3873,20.7418,370800.0],["1994-02-15",20.7418,20.7418,20.3873,20.5645,628900.0],["1994-02-16",20.3873,21.2737,20.3873,21.2737,220700.0],["1994-02-17",21.0964,21.9828,21.0964,21.6282,285000.0],["1994-02-18",21.9828,21.9828,21.4509,21.8055,251900.0],["1994-02-22",21.8055,21.9828,21.4509,21.9828,75100.0],["1994-02-23",21.9828,22.1601,21.4509,21.6282,167900.0],["1994-02-24",21.4509,21.6282,20.9191,21.0077,275700.0],["1994-02-25",21.0964,21.2737,20.9191,21.0964,189000.0],["1994-02-28",21.0964,21.2737,20.5645,20.5645,71700.0],["1994-03-01",20.5645,20.9191,19.8554,20.21,416600.0],["1994-03-02",20.0327,20.0327,18.7917,19.8554,1028900.0],["1994-03-03",19.8554,20.5645,19.8554,20.21,248200.0],["1994-03-04",20.5645,20.5645,20.0327,20.21,214500.0],["1994-03-07",20.21,20.21,19.8554,19.8554,502700.0],["1994-03-08",19.6781,20.0327,19.6781,19.9441,325500.0],["1994-03-09",20.0327,20.0327,19.6781,19.7668,309100.0],["1994-03-10",19.8554,19.8554,19.6781,19.6781,344100.0],["1994-03-11",19.6781,19.8554,19.6781,19.8554,247300.0],["1994-03-14",19.8554,20.0327,19.3236,19.4122,183000.0],["1994-03-15",17.1962,17.9053,15.6007,15.8666,9968800.0],["1994-03-16",16.3098,17.0189,15.8666,16.8416,5005500.0],["1994-03-17",17.1962,17.5508,16.8417,17.3735,2407900.0],["1994-03-18",17.5508,17.7281,17.1962,17.2849,1131600.0],["1994-03-21",17.3735,17.3735,16.8416,17.1962,257300.0],["1994-03-22",17.1962,17.1962,16.8416,16.9303,220900.0],["1994-03-23",17.0189,17.0189,16.3098,16.6644,341900.0],["1994-03-24",16.6644,16.8416,16.1325,16.8416,427700.0],["1994-03-25",16.8417,16.8417,16.4871,16.4871,178100.0],["1994-03-28",16.8417,16.8417,16.1325,16.4871,141400.0],["1994-03-29",16.4871,16.4871,15.2461,15.4234,610300.0],["1994-03-30",14.8916,15.2461,14.3597,14.8029,902300.0],["1994-03-31",15.0688,16.1325,14.3597,15.9552,1134600.0],["1994-04-04",15.6007,15.778,15.2461,15.4234,561800.0],["1994-04-05",15.778,15.9552,15.4234,15.4234,734100.0],["1994-04-06",15.778,15.778,15.0688,15.2461,1132100.0],["1994-04-07",15.4234,15.4234,14.1824,14.7143,790500.0],["1994-04-08",15.0688,15.2461,14.537,14.8916,676500.0],["1994-04-11",14.8916,15.0688,14.537,15.0688,499800.0],["1994-04-12",15.0688,15.0688,14.3597,14.8916,476200.0],["1994-04-13",14.8916,15.0688,14.3597,14.3597,919200.0],["1994-04-14",14.7143,14.7143,14.3597,14.7143,192300.0],["1994-04-15",14.7143,14.7143,14.0052,14.3597,271300.0],["1994-04-18",14.537,14.537,14.0052,14.1824,419900.0],["1994-04-19",14.1824,14.1824,13.4733,13.4733,530500.0],["1994-04-20",13.4733,13.8279,13.4733,13.6506,916800.0],["1994-04-21",14.0052,14.3597,13.4733,13.8279,1574200.0],["1994-04-22",14.0052,14.0052,13.4733,13.8279,1385100.0],["1994-04-25",13.8279,13.8279,13.4733,13.8279,122700.0],["1994-04-26",14.0052,14.0052,13.6506,13.7392,741800.0],["1994-04-28",14.0052,14.1824,13.8279,14.0052,844400.0],["1994-04-29",14.0052,14.1824,13.4733,13.5176,1045700.0],["1994-05-02",13.8279,14.1824,13.4733,13.9165,764600.0],["1994-05-03",14.1824,14.3597,13.4733,14.0052,346800.0],["1994-05-04",14.0052,14.0052,13.4733,13.8279,382000.0],["1994-05-05",14.0052,14.1824,13.8279,14.0052,715400.0],["1994-05-06",14.0052,14.1824,13.8279,13.8279,978100.0],["1994-05-09",13.8279,14.1824,13.296,13.3847,473400.0],["1994-05-10",14.0052,14.1824,8.6867,9.3072,14759300.0],["1994-05-11",10.105,10.105,9.2186,9.4845,8628200.0],["1994-05-12",10.105,10.105,9.2186,10.105,4844900.0],["1994-05-13",10.105,10.2823,9.5731,9.7504,2676400.0],["1994-05-16",9.7504,9.9277,9.3959,9.5288,2327900.0],["1994-05-17",9.3959,10.105,9.3959,10.0163,2586500.0],["1994-05-18",10.2823,10.6368,10.105,10.3709,1316200.0],["1994-05-19",10.4596,10.8141,10.2823,10.6368,1750800.0],["1994-05-20",10.8141,10.8141,10.4596,10.6368,1752200.0],["1994-05-23",10.8141,10.8141,10.6368,10.8141,614800.0],["1994-05-24",10.8141,10.9914,10.6368,10.6368,523700.0],["1994-05-25",10.8141,10.8141,10.4595,10.5039,442100.0],["1994-05-26",10.6368,10.9914,10.4595,10.9914,491900.0],["1994-05-27",10.9914,10.9914,10.6368,10.8141,190200.0],["1994-05-31",10.9914,10.9914,10.6368,10.9914,653400.0],["1994-06-01",10.9914,10.9914,10.6368,10.6368,368200.0],["1994-06-02",10.8141,11.1687,10.6368,10.8141,520900.0],["1994-06-03",10.9914,11.1687,10.6368,10.9914,349500.0],["1994-06-06",10.9914,11.3459,10.6368,11.1687,523400.0],["1994-06-07",11.346,11.346,11.1687,11.346,593900.0],["1994-06-08",11.3459,11.5232,10.8141,11.1687,429300.0],["1994-06-09",10.9914,11.5232,10.8141,11.5232,558900.0],["1994-06-10",11.5232,11.5232,11.1687,11.5232,353600.0],["1994-06-13",11.5232,11.5232,10.8141,10.9914,389400.0],["1994-06-14",11.1687,11.1687,10.8141,11.1687,235600.0],["1994-06-15",10.9914,11.1687,10.6368,10.6368,338100.0],["1994-06-16",10.8141,10.8141,10.4595,10.4595,254100.0],["1994-06-17",10.6368,10.6368,10.2823,10.4152,1088800.0],["1994-06-20",10.4595,10.4595,10.105,10.105,242700.0],["1994-06-21",9.7504,9.9277,9.5731,9.9277,562400.0],["1994-06-22",9.9277,9.9277,9.5731,9.8391,524300.0],["1994-06-23",9.7504,9.7504,8.864,9.1299,658700.0],["1994-06-24",9.1299,9.9277,8.864,9.5731,526400.0],["1994-06-27",9.9277,10.105,9.5731,10.105,321500.0],["1994-06-28",10.105,10.105,9.5731,9.9277,293500.0],["1994-06-29",9.9277,9.9277,9.3959,9.5731,262100.0],["1994-06-30",9.5731,9.7504,9.2186,9.7504,621000.0],["1994-07-01",9.7504,9.9277,9.5731,9.9277,479300.0],["1994-07-05",9.5731,9.9277,9.5731,9.9277,623700.0],["1994-07-06",9.7504,9.9277,9.3959,9.5731,262600.0],["1994-07-07",9.7504,9.7504,9.2186,9.5731,453600.0],["1994-07-08",9.3959,9.5731,9.2186,9.5731,689500.0],["1994-07-11",9.3959,9.9277,9.3959,9.7504,246600.0],["1994-07-12",9.7504,9.7504,9.3959,9.7504,293500.0],["1994-07-13",9.7504,9.7504,9.3959,9.7504,292600.0],["1994-07-14",9.7504,9.7504,9.5731,9.6618,549600.0],["1994-07-15",9.6618,9.7504,9.5731,9.5731,387700.0],["1994-07-18",9.9277,10.105,9.5731,9.5731,284100.0],["1994-07-19",9.9277,9.9277,9.2186,9.2186,279500.0],["1994-07-20",9.5731,9.5731,9.2186,9.2186,154600.0],["1994-07-21",9.5731,9.7504,9.2186,9.7504,159900.0],["1994-07-22",9.7504,10.105,9.3959,9.8834,358900.0],["1994-07-25",10.2823,10.2823,9.7504,9.9277,474000.0],["1994-07-26",9.7504,10.1161,9.7504,9.7504,306900.0],["1994-07-27",9.9277,10.105,9.7504,9.8391,143200.0],["1994-07-28",9.7504,10.105,9.7504,9.9277,307600.0],["1994-07-29",9.9277,9.9277,9.7504,9.9277,450500.0],["1994-08-01",9.9277,9.9277,9.3959,9.7504,275600.0],["1994-08-02",9.7504,9.7504,9.2186,9.2186,333400.0],["1994-08-03",9.5731,9.5731,9.0413,9.3959,1281300.0],["1994-08-04",9.3959,9.3959,9.0413,9.1299,635500.0],["1994-08-05",9.3072,9.3959,8.3322,8.6867,822900.0],["1994-08-08",8.5095,9.0413,8.5095,8.864,404300.0],["1994-08-09",8.864,8.864,8.3322,8.7754,320500.0],["1994-08-10",8.864,9.2186,8.5095,9.0413,417700.0],["1994-08-11",9.2186,9.2186,8.6867,8.6867,574000.0],["1994-08-12",8.6867,9.2186,8.6867,9.2186,283600.0],["1994-08-15",9.2186,9.3959,8.6867,9.2629,556900.0],["1994-08-16",9.3959,9.7504,9.3959,9.4845,777300.0],["1994-08-17",9.3959,9.7504,8.864,9.7061,1481300.0],["1994-08-18",9.7504,9.7504,9.5731,9.6618,589800.0],["1994-08-19",9.7504,10.105,9.5731,9.9277,407400.0],["1994-08-22",10.105,10.105,9.7504,9.9277,299600.0],["1994-08-23",10.105,10.6368,9.9277,10.4595,812000.0],["1994-08-24",10.4595,10.6368,10.105,10.5482,403200.0],["1994-08-25",10.6368,10.6368,10.2823,10.4595,423500.0],["1994-08-26",10.6368,10.8141,10.4596,10.6368,691800.0],["1994-08-29",10.6368,10.9249,10.4595,10.4595,356600.0],["1994-08-30",10.6368,10.8141,10.4596,10.6368,474200.0],["1994-08-31",10.8141,10.9914,10.6368,10.8141,863900.0],["1994-09-01",10.9914,10.9914,10.4595,10.4595,424500.0],["1994-09-02",10.6368,10.9914,10.4595,10.8141,243600.0],["1994-09-06",10.7255,10.9914,10.6368,10.6368,280500.0],["1994-09-07",10.8141,10.8141,10.2823,10.4595,255500.0],["1994-09-08",10.6368,10.8141,10.4595,10.8141,379000.0],["1994-09-09",10.8141,10.8141,10.4596,10.6368,203700.0],["1994-09-12",10.6368,10.6368,10.4595,10.4595,190800.0],["1994-09-13",10.8141,10.8141,10.4595,10.8141,264700.0],["1994-09-14",10.8141,10.8141,10.2823,10.2823,213900.0],["1994-09-15",10.6368,10.8141,10.2823,10.8141,323700.0],["1994-09-16",10.6368,10.8141,10.4595,10.8141,256600.0],["1994-09-19",10.4595,10.8141,10.2823,10.4595,242700.0],["1994-09-20",10.4595,10.6368,10.2823,10.4595,328200.0],["1994-09-21",10.4595,10.6368,10.2823,10.2823,437200.0],["1994-09-22",10.6368,10.6368,9.9277,10.105,212400.0],["1994-09-23",9.9277,10.2823,9.7504,10.105,156200.0],["1994-09-26",10.105,10.105,9.7504,10.0163,210400.0],["1994-09-27",9.9277,10.105,9.5731,9.6618,376800.0],["1994-09-28",9.5731,9.9277,9.5731,9.9277,160900.0],["1994-09-29",9.9277,9.9277,9.5731,9.9277,235000.0],["1994-09-30",9.5731,9.9277,9.5731,9.5731,206000.0],["1994-10-03",9.7504,9.9277,9.5731,9.7504,213200.0],["1994-10-04",9.7504,9.9277,9.5731,9.8391,215800.0],["1994-10-05",9.5731,9.9277,9.3959,9.8391,337100.0],["1994-10-06",9.8391,10.105,9.7504,9.9277,299600.0],["1994-10-07",9.9277,9.9277,9.3959,9.9277,189300.0],["1994-10-10",9.9277,10.4595,9.7504,10.2823,666600.0],["1994-10-11",10.2823,10.4595,10.105,10.4595,458500.0],["1994-10-12",10.2823,10.6368,10.2823,10.2823,227700.0],["1994-10-13",10.6368,10.6368,10.105,10.105,227600.0],["1994-10-14",10.105,10.2823,10.105,10.2823,331100.0],["1994-10-17",10.2823,10.6368,10.105,10.2823,137100.0],["1994-10-18",10.2823,10.9914,10.2823,10.8141,424600.0],["1994-10-19",11.08,11.8778,10.9914,11.346,1313800.0],["1994-10-20",11.3459,11.3459,11.1687,11.1687,439800.0],["1994-10-21",11.1687,11.3459,10.8141,10.8141,578900.0],["1994-10-24",10.8141,11.1687,10.6368,11.08,529600.0],["1994-10-25",11.08,11.1687,10.8141,11.08,340900.0],["1994-10-26",11.08,11.1687,10.9914,11.1687,571800.0],["1994-10-27",10.9914,11.1687,10.8141,10.9914,209900.0],["1994-10-28",10.2823,10.4595,9.0413,9.5288,3500400.0],["1994-10-31",9.3959,9.7504,9.3959,9.5731,493200.0],["1994-11-01",9.7504,9.7504,9.3959,9.5731,485400.0],["1994-11-02",9.5731,9.5731,9.3959,9.4845,170600.0],["1994-11-03",9.5731,9.7504,9.3959,9.3959,268700.0],["1994-11-04",9.7504,9.7504,9.0413,9.0413,728000.0],["1994-11-07",9.0413,9.3959,8.864,9.3072,715200.0],["1994-11-08",9.3959,9.5731,9.0413,9.5731,212700.0],["1994-11-09",9.3959,9.5731,9.3959,9.5731,220800.0],["1994-11-10",9.5731,9.5731,9.2186,9.4402,562200.0],["1994-11-11",9.5731,9.5731,9.2186,9.2186,199000.0],["1994-11-14",9.2186,9.5731,9.1299,9.3959,549900.0],["1994-11-15",9.3959,9.5731,9.1299,9.2186,695200.0],["1994-11-16",9.3072,9.3959,9.1299,9.1299,656900.0],["1994-11-17",9.3072,9.3959,9.0413,9.0413,1560600.0],["1994-11-18",9.2186,9.3072,9.1299,9.2186,1256900.0],["1994-11-21",9.3072,9.3072,8.9527,8.9527,441100.0],["1994-11-22",9.1299,9.1299,8.4208,8.5095,782800.0],["1994-11-23",8.5095,8.5981,8.3322,8.5981,2211200.0],["1994-11-25",8.6867,8.7754,8.4208,8.7754,77800.0],["1994-11-28",8.5981,8.7754,8.5981,8.5981,498300.0],["1994-11-29",8.6867,8.6867,8.4208,8.5981,470300.0],["1994-11-30",8.5981,8.5981,8.4208,8.5095,449800.0],["1994-12-01",8.5981,8.5981,8.3322,8.3322,344500.0],["1994-12-02",8.3322,8.5981,8.3322,8.5981,928100.0],["1994-12-05",8.5095,8.7754,8.4208,8.4208,524900.0],["1994-12-06",8.5981,8.5981,8.3322,8.5095,309900.0],["1994-12-07",8.3322,8.4208,8.0663,8.0663,757700.0],["1994-12-08",8.1549,8.2435,7.889,8.2435,720700.0],["1994-12-09",8.2435,8.4208,8.0663,8.1549,761200.0],["1994-12-12",8.1549,8.1549,7.7117,7.9776,608800.0],["1994-12-13",7.9776,7.9776,7.8003,7.889,383000.0],["1994-12-14",7.889,7.9776,7.7117,7.8003,855900.0],["1994-12-15",7.8003,8.1549,7.7117,8.1549,988200.0],["1994-12-16",7.9776,8.1549,7.9776,7.9776,636600.0],["1994-12-19",8.1549,8.5095,7.9776,8.5095,687700.0],["1994-12-20",8.3322,8.9527,8.3322,8.864,797900.0],["1994-12-21",8.7754,9.0413,8.6867,8.864,676300.0],["1994-12-22",8.7754,8.7754,8.4208,8.5095,647200.0],["1994-12-23",8.4208,8.5095,8.2435,8.3322,568300.0],["1994-12-27",8.3322,8.4208,8.1549,8.3322,448300.0],["1994-12-28",8.1549,8.3322,7.9776,8.1549,441900.0],["1994-12-29",8.1549,8.5981,8.1549,8.5981,764000.0],["1994-12-30",8.5095,8.864,8.5095,8.864,684300.0],["1995-01-03",8.7754,8.7754,8.5095,8.5095,266500.0],["1995-01-04",8.5981,8.5981,8.4208,8.5981,344800.0],["1995-01-05",8.5981,8.5981,8.4208,8.4208,165100.0],["1995-01-06",7.889,8.5981,7.889,8.3322,751700.0],["1995-01-09",8.2435,8.4208,8.1549,8.2435,272200.0],["1995-01-10",8.3322,8.3322,8.1549,8.3322,168700.0],["1995-01-11",8.3322,8.3322,8.1549,8.1992,141800.0],["1995-01-12",8.1549,8.5095,8.1549,8.5095,486900.0],["1995-01-13",8.5095,8.864,8.4208,8.5981,203000.0],["1995-01-16",8.5981,8.6867,8.4208,8.4208,247300.0],["1995-01-17",8.5981,8.5981,8.4208,8.5095,253200.0],["1995-01-18",8.5981,8.5981,8.4208,8.5981,438800.0],["1995-01-19",8.5981,8.5981,8.4208,8.5981,88900.0],["1995-01-20",8.4208,8.5981,8.3322,8.3765,220400.0],["1995-01-23",8.5095,8.6867,8.4208,8.5981,523400.0],["1995-01-24",8.5981,8.9527,8.5095,8.7754,443100.0],["1995-01-25",8.6867,9.4845,8.5981,9.4402,620600.0],["1995-01-26",9.4845,10.0163,9.3072,9.6618,727700.0],["1995-01-27",9.7504,9.8391,9.1299,9.2186,622200.0],["1995-01-30",9.3959,9.3959,9.1299,9.1299,173600.0],["1995-01-31",9.3072,9.3072,9.1299,9.3072,203200.0],["1995-02-01",9.3072,9.3072,9.1299,9.1743,223300.0],["1995-02-02",9.2186,9.4845,9.0413,9.3072,732600.0],["1995-02-03",9.3959,9.4845,9.2186,9.4845,515100.0],["1995-02-06",9.4845,9.7504,9.3959,9.6618,562800.0],["1995-02-07",9.3959,10.1936,9.0413,9.8391,1292200.0],["1995-02-08",9.9277,10.105,9.5731,9.7504,572300.0],["1995-02-09",9.5731,9.7504,9.3959,9.3959,318300.0],["1995-02-10",9.3959,9.5731,9.3959,9.5731,70700.0],["1995-02-13",9.4845,9.7504,9.3959,9.5731,280600.0],["1995-02-14",9.6618,9.7504,9.5731,9.7504,213600.0],["1995-02-15",9.7504,9.8391,9.5731,9.8391,234000.0],["1995-02-16",9.8391,9.9277,9.4845,9.6618,242700.0],["1995-02-17",9.6618,9.7504,9.5731,9.5731,169300.0],["1995-02-21",9.7504,9.7504,9.4845,9.4845,301000.0],["1995-02-22",9.4845,9.5731,9.3959,9.5731,150200.0],["1995-02-23",9.5731,9.9277,9.4845,9.7504,267800.0],["1995-02-24",9.7504,9.8391,9.5731,9.5731,287300.0],["1995-02-27",9.6618,9.6618,9.4845,9.5731,83400.0],["1995-02-28",9.4845,9.8391,9.4845,9.8391,137700.0],["1995-03-01",9.6618,9.8391,9.4845,9.4845,271200.0],["1995-03-02",9.6618,9.8391,9.4845,9.8391,234100.0],["1995-03-03",9.8391,9.9277,9.6618,9.8391,287700.0],["1995-03-06",9.8391,9.8834,9.6618,9.8391,124500.0],["1995-03-07",9.8391,9.8391,9.5731,9.5731,230600.0],["1995-03-08",9.5731,9.7504,9.4845,9.6618,304500.0],["1995-03-09",9.5731,9.6618,9.4845,9.6618,164400.0],["1995-03-10",9.6618,9.7504,9.4845,9.7504,184200.0],["1995-03-13",9.7504,9.7504,9.4845,9.5731,272100.0],["1995-03-14",9.4845,9.6618,9.3959,9.6618,248000.0],["1995-03-15",9.4845,9.5731,9.3072,9.3959,166700.0],["1995-03-16",9.3959,9.5731,9.3959,9.3959,211200.0],["1995-03-17",9.5731,9.6618,9.3959,9.5731,208400.0],["1995-03-20",9.4845,9.5731,9.3959,9.5731,419500.0],["1995-03-21",9.5731,9.5731,8.9527,9.1299,923700.0],["1995-03-22",8.9527,9.0413,8.5095,8.6867,486400.0],["1995-03-23",8.6867,8.864,8.3322,8.5981,587700.0],["1995-03-24",8.5981,8.864,8.5095,8.864,332600.0],["1995-03-27",8.6867,8.864,8.5095,8.5981,357100.0],["1995-03-28",8.5095,8.5981,8.3322,8.5981,769000.0],["1995-03-29",8.5981,8.5981,8.3322,8.3322,244100.0],["1995-03-30",8.4208,8.5095,8.0663,8.2435,1031100.0],["1995-03-31",8.1549,8.2435,7.9776,8.2435,582200.0],["1995-04-03",8.1549,8.2435,7.9776,8.2435,733900.0],["1995-04-04",8.2435,8.2435,7.9776,8.1549,726900.0],["1995-04-05",8.2435,8.2435,8.0663,8.1549,411300.0],["1995-04-06",8.1549,8.1549,7.9776,7.9776,256200.0],["1995-04-07",8.1549,8.1549,7.9776,8.1549,593300.0],["1995-04-10",7.9776,8.1549,7.9776,7.9776,1182400.0],["1995-04-11",7.9776,8.1549,7.889,7.9776,1267000.0],["1995-04-12",7.889,8.1549,7.889,8.1549,1014100.0],["1995-04-13",8.1549,8.1549,8.0663,8.0663,443900.0],["1995-04-17",8.1549,8.1549,8.0663,8.0663,1149000.0],["1995-04-18",8.1549,8.1549,7.889,7.889,760300.0],["1995-04-19",7.889,7.9776,7.8003,7.889,1272900.0],["1995-04-20",7.889,7.889,7.8003,7.889,1046400.0],["1995-04-21",7.8003,7.889,7.8003,7.889,247900.0],["1995-04-24",7.8003,7.9776,7.8003,7.9776,779000.0],["1995-04-25",7.9776,8.0884,7.889,8.0663,722500.0],["1995-04-26",8.0663,8.1549,7.9776,8.1549,740500.0],["1995-04-27",8.1549,8.1549,8.0663,8.0663,246600.0],["1995-04-28",8.1549,8.1549,7.7117,7.889,718700.0],["1995-05-01",7.8003,7.889,7.8003,7.8003,177700.0],["1995-05-02",7.8003,7.889,7.7117,7.889,281900.0],["1995-05-03",7.889,7.889,7.7117,7.889,139600.0],["1995-05-04",7.7117,7.889,7.7117,7.7117,736200.0],["1995-05-05",7.7117,7.8003,7.5344,7.5344,474300.0],["1995-05-08",7.6231,7.9776,7.5344,7.9776,1377300.0],["1995-05-09",7.8003,7.9776,7.6231,7.756,1138900.0],["1995-05-10",7.8003,7.8003,7.5344,7.7117,2494800.0],["1995-05-11",7.5344,7.6231,7.4458,7.5344,1284700.0],["1995-05-12",7.5344,7.6231,7.4458,7.5344,1605700.0],["1995-05-15",7.6231,7.889,7.5344,7.8003,753100.0],["1995-05-16",7.7117,7.889,7.7117,7.889,473700.0],["1995-05-17",7.889,7.889,7.7117,7.889,606000.0],["1995-05-18",7.8003,7.889,7.7117,7.7117,329800.0],["1995-05-19",7.8003,7.8003,7.6231,7.7117,290600.0],["1995-05-22",7.7117,7.7117,7.4458,7.6231,748900.0],["1995-05-23",7.5787,7.8003,7.4458,7.7117,614600.0],["1995-05-24",7.7117,7.8003,7.6231,7.756,715100.0],["1995-05-25",7.8003,7.8003,7.6231,7.7117,233600.0],["1995-05-26",7.7117,7.7117,7.5344,7.7117,335400.0],["1995-05-30",7.7117,7.8003,7.6231,7.7117,234100.0],["1995-05-31",7.6231,7.8003,7.6231,7.8003,354600.0],["1995-06-01",7.8003,7.9776,7.6231,7.9776,630300.0],["1995-06-02",7.9776,8.5095,7.889,8.2435,835900.0],["1995-06-05",8.2435,8.5981,8.2435,8.5095,395200.0],["1995-06-06",8.5981,8.864,8.5095,8.5981,607900.0],["1995-06-07",8.5981,9.0413,8.5981,8.7754,814800.0],["1995-06-08",8.9527,8.9527,8.5981,8.864,457800.0],["1995-06-09",8.864,8.864,8.3322,8.4208,420600.0],["1995-06-12",8.5095,8.5095,8.3322,8.5095,166000.0],["1995-06-13",8.3322,8.5095,8.3322,8.4208,164300.0],["1995-06-14",8.4208,8.4208,8.2435,8.2435,172500.0],["1995-06-15",8.2435,9.0413,8.2435,8.6867,501300.0],["1995-06-16",8.7754,8.864,8.5095,8.7754,328200.0],["1995-06-19",8.7754,8.7754,8.5981,8.6424,92900.0],["1995-06-20",8.7754,8.864,8.5981,8.6867,212200.0],["1995-06-21",8.1549,8.4208,7.889,8.0663,1898500.0],["1995-06-22",7.9776,8.1549,7.8003,7.9776,1839000.0],["1995-06-23",7.889,8.0663,7.889,7.9776,765000.0],["1995-06-26",7.889,8.0663,7.7117,7.756,549200.0],["1995-06-27",7.7117,7.8003,7.5344,7.7117,550600.0],["1995-06-28",7.5344,7.889,7.5344,7.889,234400.0],["1995-06-29",7.889,7.889,7.7117,7.8003,90100.0],["1995-06-30",7.7117,7.889,7.7117,7.8447,197100.0],["1995-07-03",7.889,8.1549,7.7117,7.9776,162300.0],["1995-07-05",8.0663,8.2435,7.9776,7.9776,518200.0],["1995-07-06",8.0663,8.0663,7.889,7.9333,352900.0],["1995-07-07",7.889,8.0663,7.889,8.0663,385900.0],["1995-07-10",7.9776,8.1549,7.9776,8.0663,178900.0],["1995-07-11",8.0663,8.0663,7.889,7.889,239100.0],["1995-07-12",8.0663,8.1549,7.889,8.0663,241800.0],["1995-07-13",8.1549,8.2435,7.9776,8.0663,492200.0],["1995-07-14",8.0663,8.2435,7.8003,7.9776,403100.0],["1995-07-17",8.0663,8.1549,7.889,7.9776,131300.0],["1995-07-18",7.9776,8.0663,7.8003,7.8003,195100.0],["1995-07-19",7.7117,7.889,7.5344,7.8003,283000.0],["1995-07-20",8.0663,8.4208,7.8003,8.0663,703900.0],["1995-07-21",7.9776,8.3322,7.9776,8.1549,277100.0],["1995-07-24",8.3322,8.6867,8.1549,8.5981,445700.0],["1995-07-25",8.6867,8.9527,8.5981,8.9527,895000.0],["1995-07-26",8.9527,9.1299,8.864,8.9527,722000.0],["1995-07-27",8.9527,9.1299,8.864,9.0413,552200.0],["1995-07-28",9.0413,9.0413,8.6867,8.7754,240200.0],["1995-07-31",8.9527,8.9527,8.6867,8.7754,129200.0],["1995-08-01",8.864,8.864,8.7754,8.864,223900.0],["1995-08-02",8.7754,8.864,8.5095,8.5538,217900.0],["1995-08-03",8.4208,8.5981,8.3322,8.5095,358200.0],["1995-08-04",8.4208,8.5981,8.4208,8.4208,251800.0],["1995-08-07",8.5981,8.5981,8.4208,8.5981,531800.0],["1995-08-08",8.5981,8.6867,8.5095,8.5981,448400.0],["1995-08-09",8.5981,8.6867,8.5095,8.6867,151600.0],["1995-08-10",8.6867,8.6867,8.5095,8.5538,342200.0],["1995-08-11",8.5981,8.7754,8.5095,8.7754,404000.0],["1995-08-14",8.7754,8.7754,8.5981,8.7754,455100.0],["1995-08-15",8.6867,8.7754,8.5981,8.7754,389400.0],["1995-08-16",8.7754,9.5731,8.6867,9.4845,797000.0],["1995-08-17",9.3959,9.6618,8.9527,9.1299,955000.0],["1995-08-18",9.3072,9.3072,8.9527,9.0413,373300.0],["1995-08-21",9.0413,9.3072,8.9527,9.2186,372800.0],["1995-08-22",9.2186,9.5731,9.1299,9.4845,841800.0],["1995-08-23",9.5731,9.6618,9.3959,9.6618,578100.0],["1995-08-24",9.6618,9.7504,9.4845,9.6618,490300.0],["1995-08-25",9.7504,9.7504,9.5731,9.5731,544400.0],["1995-08-28",9.7504,9.7504,8.9527,9.0413,603600.0],["1995-08-29",9.0413,9.3072,8.9527,9.2186,390700.0],["1995-08-30",9.2186,9.3959,9.1299,9.3959,250200.0],["1995-08-31",9.3959,9.8391,9.3072,9.5731,781100.0],["1995-09-01",9.3959,9.5731,9.3959,9.3959,169100.0],["1995-09-05",9.3959,9.5731,9.3959,9.5731,351000.0],["1995-09-06",9.4845,9.5731,9.4845,9.5288,426000.0],["1995-09-07",9.4845,9.5731,9.3072,9.3072,213800.0],["1995-09-08",9.2186,9.3959,9.0413,9.1299,394400.0],["1995-09-11",9.1299,9.2186,9.0413,9.0413,146200.0],["1995-09-12",9.0413,9.1299,9.0413,9.0856,117000.0],["1995-09-13",9.0413,9.4845,9.0413,9.3072,668700.0],["1995-09-14",9.3072,9.5731,9.3072,9.4845,505600.0],["1995-09-15",9.4845,9.5731,9.3959,9.3959,292800.0],["1995-09-18",9.3959,9.5731,9.3959,9.5731,211200.0],["1995-09-19",9.3959,9.4845,9.2186,9.3959,194300.0],["1995-09-20",9.3959,9.3959,9.1299,9.1299,553400.0],["1995-09-21",9.1299,9.3072,9.0413,9.1299,412600.0],["1995-09-22",9.0413,9.4845,8.9527,9.4845,229300.0],["1995-09-25",9.3072,9.4845,9.1299,9.3072,189500.0],["1995-09-26",9.3072,9.3072,9.1299,9.1299,117100.0],["1995-09-27",9.2186,9.3072,9.0413,9.0856,433600.0],["1995-09-28",9.0413,9.1299,9.0413,9.0413,364200.0],["1995-09-29",9.0413,9.1299,8.6867,8.6867,266100.0],["1995-10-02",8.864,8.864,8.4208,8.4208,289800.0],["1995-10-03",8.5095,8.5981,8.4208,8.5095,595200.0],["1995-10-04",8.4208,8.5095,8.3322,8.5095,166000.0],["1995-10-05",8.3322,8.7754,8.3322,8.6867,215400.0],["1995-10-06",8.7754,8.864,8.5095,8.6424,164000.0],["1995-10-09",8.6867,8.6867,8.3322,8.3322,159300.0],["1995-10-10",8.3322,8.4208,8.2435,8.4208,309100.0],["1995-10-11",8.6867,8.7754,8.5095,8.6867,209300.0],["1995-10-12",8.5095,9.0413,8.5095,9.0413,226100.0],["1995-10-13",9.1299,9.5731,8.9527,9.3072,471900.0],["1995-10-16",9.4845,9.4845,9.1299,9.2186,144500.0],["1995-10-17",9.1299,9.4845,9.1299,9.4845,161500.0],["1995-10-18",9.3959,9.5731,9.3959,9.3959,234500.0],["1995-10-19",9.3959,9.5731,9.3959,9.4845,356300.0],["1995-10-20",9.5731,9.6618,9.3072,9.3959,451700.0],["1995-10-23",9.4845,9.4845,9.3072,9.3959,235800.0],["1995-10-24",9.3072,9.4845,9.3072,9.4845,212600.0],["1995-10-25",9.3072,9.4845,9.1299,9.1299,121100.0],["1995-10-26",9.1299,9.3072,8.5981,8.5981,220800.0],["1995-10-27",8.5981,8.7754,8.4208,8.6867,100300.0],["1995-10-30",8.5095,8.7754,8.5095,8.7754,270300.0],["1995-10-31",8.7754,8.9527,8.6867,8.6867,178800.0],["1995-11-01",8.7754,8.7754,8.5095,8.6867,352400.0],["1995-11-02",8.5981,8.864,8.5981,8.864,155800.0],["1995-11-03",8.864,9.1299,8.7754,9.1299,260600.0],["1995-11-06",8.9527,9.2186,8.9527,9.0413,218100.0],["1995-11-07",9.0413,9.2186,9.0413,9.1299,315800.0],["1995-11-08",9.1299,9.3072,9.1299,9.2186,142200.0],["1995-11-09",9.1299,9.3072,9.1299,9.3072,262500.0],["1995-11-10",9.3072,9.3072,9.0413,9.1299,293200.0],["1995-11-13",9.1299,9.3959,9.1299,9.2186,331500.0],["1995-11-14",9.2186,9.3072,9.1299,9.1299,203000.0],["1995-11-15",9.1299,9.3959,9.1299,9.3959,191400.0],["1995-11-16",9.2186,9.4845,9.2186,9.3072,169400.0],["1995-11-17",9.3959,9.5731,9.2186,9.3959,555700.0],["1995-11-20",9.2186,9.3959,8.864,8.864,216500.0],["1995-11-21",8.9527,9.1299,8.7754,9.0413,202100.0],["1995-11-22",8.9527,9.2186,8.9527,9.1299,184300.0],["1995-11-24",9.1299,9.2186,9.1299,9.2186,30800.0],["1995-11-27",9.1299,9.3959,9.1299,9.3072,413200.0],["1995-11-28",9.2186,9.3959,9.2186,9.3959,301400.0],["1995-11-29",9.2186,9.3959,9.2186,9.2629,303400.0],["1995-11-30",9.3072,9.4845,9.2186,9.3072,228300.0],["1995-12-01",9.3072,9.4845,9.3072,9.3959,258100.0],["1995-12-04",9.3072,9.3959,9.3072,9.3959,292100.0],["1995-12-05",9.3072,9.6618,9.0413,9.1299,887100.0],["1995-12-06",9.1299,9.3072,8.7754,8.864,281400.0],["1995-12-07",8.9527,8.9527,8.6867,8.7311,200000.0],["1995-12-08",8.6867,8.9527,8.6867,8.9527,419300.0],["1995-12-11",8.7754,8.9527,8.7754,8.7754,282900.0],["1995-12-12",8.7754,8.9527,8.6867,8.6867,330300.0],["1995-12-13",8.6867,8.7754,8.6867,8.7754,410100.0],["1995-12-14",8.6867,8.9527,8.6867,8.6867,384000.0],["1995-12-15",8.864,8.864,8.6867,8.7754,236500.0],["1995-12-18",8.6867,8.7754,8.2435,8.5095,556100.0],["1995-12-19",8.4208,8.5095,8.1549,8.4208,436300.0],["1995-12-20",8.3322,8.5981,8.3322,8.4208,368800.0],["1995-12-21",8.5095,8.6867,8.5095,8.6867,414600.0],["1995-12-22",8.5095,8.6867,8.3322,8.5095,185800.0],["1995-12-26",8.3322,8.5095,8.3322,8.4208,194100.0],["1995-12-27",8.4208,8.5095,8.3322,8.3322,348000.0],["1995-12-28",8.4651,8.5095,8.3322,8.3322,281300.0],["1995-12-29",8.3322,8.5095,8.3322,8.4208,262600.0],["1996-01-02",8.4208,8.5981,8.4208,8.5981,137200.0],["1996-01-03",8.4208,8.7754,8.4208,8.6867,318400.0],["1996-01-04",8.7754,8.7754,8.5981,8.6867,356500.0],["1996-01-05",8.6867,9.2186,8.6867,9.0413,273800.0],["1996-01-08",8.9527,9.0413,8.864,9.0413,17300.0],["1996-01-09",8.864,9.0413,8.4208,8.5095,304200.0],["1996-01-10",8.4208,8.5095,8.1106,8.2435,240100.0],["1996-01-11",8.1549,8.2435,8.0663,8.2435,337600.0],["1996-01-12",8.2435,8.3322,7.9776,8.0663,387000.0],["1996-01-15",8.0663,8.2435,7.889,7.889,647200.0],["1996-01-16",7.889,8.1549,7.889,8.1549,634800.0],["1996-01-17",8.1549,8.3322,8.0663,8.3322,665600.0],["1996-01-18",8.3765,8.5095,8.2435,8.5095,423400.0],["1996-01-19",8.5095,8.5095,8.3322,8.4208,509000.0],["1996-01-22",8.5095,8.9527,8.5095,8.9527,643000.0],["1996-01-23",8.9527,9.3072,8.7754,9.2186,701400.0],["1996-01-24",9.3072,9.5731,9.1299,9.3072,418200.0],["1996-01-25",9.1299,9.2186,9.1299,9.1299,235200.0],["1996-01-26",9.2186,9.3072,8.997,9.3072,235300.0],["1996-01-29",9.3072,9.3072,9.0413,9.0413,180100.0],["1996-01-30",9.0413,9.2186,9.0413,9.2186,121100.0],["1996-01-31",9.2186,9.4845,9.1299,9.3959,276400.0],["1996-02-01",9.4845,9.4845,9.3072,9.3959,558200.0],["1996-02-02",9.3072,9.4845,9.1299,9.1299,492700.0],["1996-02-05",9.3072,9.3072,8.9527,9.0413,408000.0],["1996-02-06",9.0413,9.0413,8.7754,8.864,1128300.0],["1996-02-07",8.9527,9.3072,8.864,9.0413,303000.0],["1996-02-08",9.3072,9.3072,9.0413,9.1299,284300.0],["1996-02-09",9.0413,9.3959,8.9527,9.2186,641600.0],["1996-02-12",9.2186,9.3959,9.1299,9.3072,264800.0],["1996-02-13",9.2186,9.3072,9.0413,9.0413,385900.0],["1996-02-14",9.2186,9.2186,9.0413,9.0413,184700.0],["1996-02-15",9.2186,9.2186,8.864,9.0413,208900.0],["1996-02-16",9.0413,9.1299,8.9527,9.1299,199300.0],["1996-02-20",9.0413,9.0413,8.864,8.9527,179000.0],["1996-02-21",8.9527,9.0413,8.864,8.9527,213600.0],["1996-02-22",8.9527,9.0413,8.864,9.0413,185200.0],["1996-02-23",9.0413,9.1299,8.864,8.9527,478600.0],["1996-02-26",9.0413,9.3072,8.9527,9.1299,971900.0],["1996-02-27",9.3072,9.5731,9.1299,9.3959,715000.0],["1996-02-28",9.5731,10.2823,9.3959,10.105,1410300.0],["1996-02-29",10.0163,10.1936,9.9277,9.9277,872000.0],["1996-03-01",10.105,10.105,9.6618,9.6618,529100.0],["1996-03-04",9.7504,9.7504,9.5731,9.5731,699100.0],["1996-03-05",9.5731,9.7504,9.2186,9.3959,394800.0],["1996-03-06",9.3072,9.3959,9.2186,9.3959,547600.0],["1996-03-07",9.3959,9.4845,9.2186,9.2629,240700.0],["1996-03-08",9.2297,9.3072,9.1299,9.2186,378100.0],["1996-03-11",9.3072,9.7504,9.1299,9.7504,501000.0],["1996-03-12",9.6618,9.6618,9.4845,9.4845,421500.0],["1996-03-13",9.6618,9.8391,9.4845,9.8391,228300.0],["1996-03-14",9.7504,10.105,9.7504,9.8391,333700.0],["1996-03-15",9.8391,9.9277,9.5731,9.7504,337500.0],["1996-03-18",9.6618,9.7504,9.6618,9.7504,108500.0],["1996-03-19",9.6618,9.7504,9.3072,9.3072,189900.0],["1996-03-20",9.3959,9.4845,9.3072,9.3072,164600.0],["1996-03-21",9.3072,9.4845,9.3072,9.3072,146300.0],["1996-03-22",9.3072,9.4845,9.3072,9.3959,108100.0],["1996-03-25",9.3959,9.3959,9.0413,9.0413,143400.0],["1996-03-26",9.3072,9.3072,8.9527,9.2186,183200.0],["1996-03-27",9.2186,9.3959,9.0413,9.3959,169600.0],["1996-03-28",9.2186,9.5731,9.2186,9.3072,152100.0],["1996-03-29",9.3072,9.5731,9.3072,9.5731,87000.0],["1996-04-01",9.5731,9.6618,9.3072,9.4845,568000.0],["1996-04-02",9.4845,9.4845,9.2186,9.3959,450100.0],["1996-04-03",9.3072,9.3959,9.2186,9.2629,646100.0],["1996-04-04",9.2186,9.3959,9.1299,9.1299,1446400.0],["1996-04-08",9.0413,9.1299,8.864,8.864,467200.0],["1996-04-09",8.864,9.1299,8.864,8.9527,403700.0],["1996-04-10",8.9527,9.0413,8.7754,8.864,1196200.0],["1996-04-11",8.9527,8.9527,8.7754,8.864,219000.0],["1996-04-12",8.9527,9.1299,8.864,9.0413,330900.0],["1996-04-15",8.9527,9.0413,8.864,8.9527,150000.0],["1996-04-16",8.864,9.2186,8.864,9.2186,363700.0],["1996-04-17",9.1299,9.2186,8.9527,8.9527,180500.0],["1996-04-18",8.9527,9.0413,8.864,9.0413,115900.0],["1996-04-19",9.0413,9.0413,8.864,8.9527,128200.0],["1996-04-22",9.0413,9.0413,8.864,8.9527,184000.0],["1996-04-23",8.864,9.0413,8.864,9.0413,170200.0],["1996-04-24",8.864,9.0413,8.864,9.0413,411700.0],["1996-04-25",8.864,9.0413,8.864,9.0413,320400.0],["1996-04-26",8.9527,9.0413,8.9527,8.9527,350500.0],["1996-04-29",9.0413,9.1299,8.9527,9.1299,402900.0],["1996-04-30",8.9527,9.1299,8.864,8.864,167000.0],["1996-05-01",8.864,9.0413,8.864,9.0413,217800.0],["1996-05-02",8.9527,9.0413,8.864,8.864,171700.0],["1996-05-03",8.864,9.0413,8.864,8.9527,175400.0],["1996-05-06",8.864,8.9527,8.7754,8.864,322100.0],["1996-05-07",8.864,8.9527,8.7754,8.7754,341100.0],["1996-05-08",8.864,8.864,8.7754,8.864,600100.0],["1996-05-09",8.864,8.9527,8.0663,8.5981,1663600.0],["1996-05-10",8.4208,8.5095,8.1549,8.3322,2175100.0],["1996-05-13",8.1549,8.5981,8.1549,8.5095,771300.0],["1996-05-14",8.6867,8.6867,8.3322,8.3322,428000.0],["1996-05-15",8.3322,8.5095,8.3322,8.3322,536600.0],["1996-05-16",8.3322,8.4208,8.2435,8.4208,423600.0],["1996-05-17",8.4208,8.4208,8.2435,8.2435,717400.0],["1996-05-20",8.1549,8.3322,8.0663,8.1549,428000.0],["1996-05-21",8.0663,8.2435,8.0663,8.0663,194800.0],["1996-05-22",8.0663,8.2435,7.889,8.1992,509000.0],["1996-05-23",8.1549,8.2435,7.9776,8.1549,359400.0],["1996-05-24",8.1549,8.1549,7.9776,7.9776,153800.0],["1996-05-28",8.1549,8.2435,7.889,7.9333,276900.0],["1996-05-29",7.9776,7.9776,7.889,7.889,649600.0],["1996-05-30",7.9776,8.1549,7.8003,8.1549,417000.0],["1996-05-31",8.1549,8.1549,7.889,7.9776,424500.0],["1996-06-03",7.9776,8.0663,7.889,7.889,292400.0],["1996-06-04",7.889,7.9776,7.8003,7.9776,415000.0],["1996-06-05",7.8003,7.9776,7.8003,7.889,305600.0],["1996-06-06",7.9776,7.9776,7.8003,7.8003,252400.0],["1996-06-07",7.7117,7.9776,7.7117,7.9776,649800.0],["1996-06-10",7.889,8.0663,7.889,7.9776,106600.0],["1996-06-11",7.9776,8.1549,7.9776,8.0663,198400.0],["1996-06-12",8.0663,8.1549,7.9776,8.0663,162400.0],["1996-06-13",8.0663,8.1549,8.0663,8.0663,114300.0],["1996-06-14",8.0663,8.1549,7.9776,7.9776,212000.0],["1996-06-17",7.9776,7.9776,7.889,7.889,111500.0],["1996-06-18",7.9776,7.9776,7.8003,7.889,103000.0],["1996-06-19",7.8003,7.9776,7.8003,7.9776,302600.0],["1996-06-20",7.8003,7.889,7.7117,7.7117,264700.0],["1996-06-21",7.7117,7.889,7.7117,7.7117,136000.0],["1996-06-24",7.7117,7.889,7.7117,7.889,78100.0],["1996-06-25",7.889,7.889,7.7117,7.7117,222400.0],["1996-06-26",7.7117,7.889,7.6231,7.6231,201200.0],["1996-06-27",7.6231,7.8003,7.6231,7.6231,285000.0],["1996-06-28",7.6231,8.0663,7.6231,7.9776,373800.0],["1996-07-01",7.9776,8.1549,7.9776,8.1549,133700.0],["1996-07-02",7.9776,8.1549,7.7117,7.7117,312600.0],["1996-07-03",7.7117,7.889,7.5344,7.5344,207600.0],["1996-07-05",7.6231,7.6231,7.4458,7.4458,200200.0],["1996-07-08",7.3571,7.5344,7.2685,7.2685,286300.0],["1996-07-09",7.2685,7.4458,7.1799,7.2685,303600.0],["1996-07-10",7.1799,7.3571,7.1799,7.2685,219200.0],["1996-07-11",7.1799,7.5344,7.1799,7.3571,281000.0],["1996-07-12",7.3571,7.6231,7.3571,7.5344,241400.0],["1996-07-15",7.4458,7.5344,7.1799,7.3571,377700.0],["1996-07-16",7.1799,7.3571,7.0026,7.2685,363100.0],["1996-07-17",7.2685,7.3571,7.0026,7.1799,246400.0],["1996-07-18",7.0026,7.1799,6.9139,7.0912,95700.0],["1996-07-19",7.0026,7.0026,6.4707,6.4707,222600.0],["1996-07-22",6.4707,7.1799,6.4707,7.0026,357200.0],["1996-07-23",7.0026,7.0026,6.648,6.7367,120600.0],["1996-07-24",6.5594,6.7367,6.4707,6.7367,253200.0],["1996-07-25",6.648,6.8253,6.648,6.648,98400.0],["1996-07-26",6.648,6.7367,6.2935,6.4707,166400.0],["1996-07-29",6.4707,6.5594,6.2935,6.2935,191900.0],["1996-07-30",6.3821,6.3821,6.1162,6.3821,229100.0],["1996-07-31",6.3821,6.3821,6.2048,6.3821,735300.0],["1996-08-01",6.3821,6.4707,6.2048,6.3821,150700.0],["1996-08-02",6.3821,6.3821,6.1162,6.2048,226400.0],["1996-08-05",6.2048,6.3821,6.2048,6.2048,111500.0],["1996-08-06",6.2935,6.2935,6.1162,6.2935,128700.0],["1996-08-07",6.1162,6.2935,6.1162,6.2935,74800.0],["1996-08-08",6.2935,6.2935,6.1162,6.1162,228300.0],["1996-08-09",6.2048,6.2048,6.0275,6.1162,189300.0],["1996-08-12",6.0275,6.2048,6.0275,6.2048,268200.0],["1996-08-13",6.0275,6.648,6.0275,6.4707,687500.0],["1996-08-14",6.3821,6.3821,5.8503,6.2048,1866000.0],["1996-08-15",6.1162,6.2935,6.1162,6.1162,662600.0],["1996-08-16",6.2935,6.7367,6.2048,6.4707,213900.0],["1996-08-19",6.648,6.648,6.2048,6.3821,308900.0],["1996-08-20",6.2048,6.4707,6.2048,6.2935,160600.0],["1996-08-21",6.3821,6.3821,6.2935,6.3821,189000.0],["1996-08-22",6.3821,6.4707,6.2935,6.4707,202800.0],["1996-08-23",6.2935,6.4707,6.2935,6.2935,224200.0],["1996-08-26",6.2935,6.4707,6.2935,6.2935,117600.0],["1996-08-27",6.3821,6.4707,6.2935,6.4707,145700.0],["1996-08-28",6.2935,6.5594,6.2935,6.5594,844100.0],["1996-08-29",6.5594,6.5594,6.4707,6.4707,335400.0],["1996-08-30",6.4707,6.5594,6.3821,6.4707,290000.0],["1996-09-03",6.3821,6.4707,6.3821,6.4707,284100.0],["1996-09-04",6.4707,6.5594,6.3821,6.4707,196700.0],["1996-09-05",6.3821,6.4707,6.2935,6.2935,737000.0],["1996-09-06",6.2935,6.4707,6.2935,6.4707,155700.0],["1996-09-09",6.2935,6.4707,6.2935,6.4707,382500.0],["1996-09-10",6.3821,6.4707,6.2935,6.3821,123700.0],["1996-09-11",6.4707,6.4707,6.2048,6.3821,145100.0],["1996-09-12",6.2048,6.3821,6.1162,6.2048,226500.0],["1996-09-13",6.1162,6.2935,6.1162,6.2935,95200.0],["1996-09-16",6.1162,6.4707,6.1162,6.4707,672200.0],["1996-09-17",6.4707,6.4707,6.2935,6.4707,169500.0],["1996-09-18",6.4707,6.4707,6.2935,6.2935,312000.0],["1996-09-19",6.4707,6.5594,6.2935,6.4707,280500.0],["1996-09-20",6.3821,6.5594,6.3821,6.5594,217800.0],["1996-09-23",6.5594,6.5594,6.3821,6.3821,547300.0],["1996-09-24",6.4707,6.4707,6.3821,6.4707,572700.0],["1996-09-25",6.3821,6.7367,6.3821,6.7367,232300.0],["1996-09-26",6.5594,6.8253,6.5594,6.6923,187600.0],["1996-09-27",6.648,6.8253,6.648,6.8253,113600.0],["1996-09-30",6.8253,7.0026,6.648,7.0026,428100.0],["1996-10-01",6.9139,7.1799,6.9139,7.1799,145100.0],["1996-10-02",7.1799,7.3571,7.0026,7.2685,563900.0],["1996-10-03",7.1799,7.3571,7.1799,7.1799,227200.0],["1996-10-04",7.2685,7.3571,6.9139,7.2685,422000.0],["1996-10-07",7.2685,7.3571,7.2685,7.3128,152200.0],["1996-10-08",7.4458,7.5344,7.0912,7.0912,307000.0],["1996-10-09",7.2685,7.2685,6.9139,7.0912,313200.0],["1996-10-10",7.0026,7.1799,6.9139,7.0026,107700.0],["1996-10-11",7.0026,7.0912,6.8253,7.0026,107500.0],["1996-10-14",7.0912,7.0912,6.8253,7.0026,50000.0],["1996-10-15",6.8253,7.0912,6.781,6.8253,142200.0],["1996-10-16",6.7367,6.8253,6.648,6.648,104000.0],["1996-10-17",6.648,6.7367,6.3821,6.4707,336400.0],["1996-10-18",6.4707,6.4707,6.2935,6.4707,151800.0],["1996-10-21",6.3821,6.7367,6.3821,6.5594,133400.0],["1996-10-22",6.5594,6.648,6.2935,6.2935,102900.0],["1996-10-23",6.3821,6.4707,6.2048,6.2935,100400.0],["1996-10-24",6.2935,6.3821,6.2048,6.2048,72100.0],["1996-10-25",6.2048,6.3821,6.1162,6.2048,114300.0],["1996-10-28",6.2935,6.648,6.2048,6.4707,250200.0],["1996-10-29",6.5594,6.5594,6.2935,6.3821,213200.0],["1996-10-30",6.5594,6.5594,6.2935,6.3821,135800.0],["1996-10-31",6.5594,6.7367,6.3821,6.7367,188300.0],["1996-11-01",6.7367,6.8253,6.5594,6.7367,112400.0],["1996-11-04",6.648,6.8253,6.4707,6.648,202800.0],["1996-11-05",6.648,6.8253,6.5594,6.7367,123700.0],["1996-11-06",6.648,6.8253,6.648,6.8253,166600.0],["1996-11-07",6.8253,6.8253,6.648,6.8253,177700.0],["1996-11-08",6.8253,6.8253,6.648,6.648,212700.0],["1996-11-11",6.648,6.7367,6.5594,6.7367,157000.0],["1996-11-12",6.7367,6.7367,6.648,6.648,234000.0],["1996-11-13",6.648,6.8253,6.648,6.7367,547000.0],["1996-11-14",6.8253,6.8253,6.7367,6.781,172300.0],["1996-11-15",6.7367,6.9583,6.7367,6.8253,335900.0],["1996-11-18",6.8253,6.9139,6.7367,6.9139,398300.0],["1996-11-19",6.7367,6.9139,6.648,6.8253,106900.0],["1996-11-20",6.648,6.8253,6.648,6.7367,94200.0],["1996-11-21",6.648,6.7367,6.648,6.648,168600.0],["1996-11-22",6.7367,6.7367,6.648,6.7367,224400.0],["1996-11-25",6.648,6.7367,6.648,6.648,250400.0],["1996-11-26",6.7367,6.8253,6.648,6.8253,151700.0],["1996-11-27",6.648,6.8253,6.648,6.8253,203100.0],["1996-11-29",6.7367,6.8253,6.5594,6.5594,95100.0],["1996-12-02",6.7367,6.8253,6.648,6.8253,307200.0],["1996-12-03",6.648,6.8253,6.648,6.8253,157300.0],["1996-12-04",6.648,6.8253,6.648,6.648,204200.0],["1996-12-05",6.648,6.781,6.648,6.7367,124500.0],["1996-12-06",6.4707,6.648,6.3821,6.5594,265100.0],["1996-12-09",6.4707,6.8253,6.4707,6.8253,206100.0],["1996-12-10",6.648,6.8253,6.648,6.648,244500.0],["1996-12-11",6.4707,6.648,6.4707,6.4707,191000.0],["1996-12-12",6.4707,6.781,6.4707,6.648,349800.0],["1996-12-13",6.648,6.7367,6.5594,6.5594,267200.0],["1996-12-16",6.5594,6.6923,6.4707,6.4707,819700.0],["1996-12-17",6.2935,6.4707,6.2935,6.4264,275300.0],["1996-12-18",6.3821,6.5594,6.2935,6.3821,415700.0],["1996-12-19",6.5594,6.7367,6.3821,6.4707,692700.0],["1996-12-20",6.5151,6.5594,6.3821,6.3821,904400.0],["1996-12-23",6.4707,6.5594,6.3821,6.4707,425300.0],["1996-12-24",6.3821,6.4707,6.3821,6.4707,148600.0],["1996-12-26",6.3932,6.4707,6.3821,6.4707,256400.0],["1996-12-27",6.3821,6.4707,6.3821,6.4707,579100.0],["1996-12-30",6.3821,6.5594,6.3821,6.3821,361900.0],["1996-12-31",6.3821,6.4707,6.2935,6.4707,389400.0],["1997-01-02",6.4707,6.4707,6.2935,6.3821,215500.0],["1997-01-03",6.4707,6.4707,6.2935,6.4264,112500.0],["1997-01-06",6.4707,6.648,6.4707,6.5594,347500.0],["1997-01-07",6.4707,6.648,6.4707,6.4707,112500.0],["1997-01-08",6.648,6.648,6.4707,6.648,263400.0],["1997-01-09",6.648,6.648,6.4707,6.648,163900.0],["1997-01-10",6.5594,6.648,6.4707,6.6037,164500.0],["1997-01-13",6.648,6.648,6.5594,6.5594,642500.0],["1997-01-14",6.648,6.8253,6.5594,6.7367,745700.0],["1997-01-15",6.7367,7.1799,6.7367,7.0469,580000.0],["1997-01-16",7.1799,8.0663,7.0026,7.6231,2264000.0],["1997-01-17",7.5344,7.7117,7.4458,7.6231,1179300.0],["1997-01-20",7.6231,7.6231,7.2685,7.4015,337000.0],["1997-01-21",7.3571,7.6231,7.3571,7.3571,352700.0],["1997-01-22",7.4458,7.4458,7.0026,7.1355,593200.0],["1997-01-23",7.0912,7.3571,7.0912,7.1799,285500.0],["1997-01-24",7.0912,7.2685,7.0912,7.1799,258200.0],["1997-01-27",7.0912,7.2685,7.0026,7.0912,845300.0],["1997-01-28",7.0026,7.1799,7.0026,7.1799,228300.0],["1997-01-29",7.1799,7.2685,7.0026,7.0912,158400.0],["1997-01-30",7.0912,7.5344,7.0912,7.4901,857900.0],["1997-01-31",7.5344,7.5344,7.3571,7.5344,222000.0],["1997-02-03",7.4458,7.5344,7.2685,7.3571,140300.0],["1997-02-04",7.3571,7.4458,7.0912,7.1799,105800.0],["1997-02-05",7.1799,7.5344,7.1799,7.3571,238600.0],["1997-02-06",7.3571,7.4458,7.2685,7.4458,314700.0],["1997-02-07",7.2685,7.4458,7.2685,7.4015,88600.0],["1997-02-10",7.2685,7.4458,7.2685,7.3571,153500.0],["1997-02-11",7.6231,7.7117,7.4458,7.5344,1688200.0],["1997-02-12",7.5344,7.7117,7.4458,7.5344,644000.0],["1997-02-13",7.5344,7.6231,7.4458,7.4901,846600.0],["1997-02-14",7.6231,7.6231,7.3571,7.4015,180700.0],["1997-02-18",7.5344,7.5344,7.1799,7.2242,181000.0],["1997-02-19",7.2685,7.4458,7.1799,7.3571,166900.0],["1997-02-20",7.2685,7.4458,7.2685,7.4458,1115000.0],["1997-02-21",7.3571,7.5344,7.3571,7.5344,1626500.0],["1997-02-24",7.4458,7.9776,7.4458,7.889,2544900.0],["1997-02-25",7.9776,8.5095,7.889,8.3322,2051900.0],["1997-02-26",8.5095,9.1299,8.4208,9.1299,2504400.0],["1997-02-27",9.0413,9.1299,8.5095,8.5095,1185000.0],["1997-02-28",8.5981,8.7754,8.2435,8.5981,842700.0],["1997-03-03",8.5095,9.0413,8.5095,8.864,701100.0],["1997-03-04",8.9527,8.9527,8.4208,8.4208,583600.0],["1997-03-05",8.5095,8.7754,8.1549,8.5981,328200.0],["1997-03-06",8.5981,8.864,8.5981,8.7311,455800.0],["1997-03-07",8.7754,8.864,8.5981,8.6867,353800.0],["1997-03-10",8.5095,8.5981,8.2435,8.2435,208700.0],["1997-03-11",8.2435,8.4208,8.2435,8.4208,74800.0],["1997-03-12",8.2435,8.4208,8.2435,8.3322,150200.0],["1997-03-13",8.2435,8.4208,8.2435,8.2435,74700.0],["1997-03-14",8.2435,8.8197,8.2435,8.6867,256800.0],["1997-03-17",8.6867,8.864,8.2435,8.5095,160200.0],["1997-03-18",8.3322,8.5095,8.2435,8.3322,53300.0],["1997-03-19",8.2435,8.4208,7.9776,8.0219,128400.0],["1997-03-20",7.9776,8.2435,7.889,8.2435,189800.0],["1997-03-21",8.0663,8.5981,8.0663,8.4208,212900.0],["1997-03-24",8.4208,8.9527,8.4208,8.9083,339500.0],["1997-03-25",8.864,8.9527,8.6867,8.7754,336800.0],["1997-03-26",8.7754,8.9527,8.4208,8.4208,152500.0],["1997-03-27",8.4208,8.5095,7.889,8.0663,131000.0],["1997-03-31",8.0663,8.0663,7.6231,7.7117,197200.0],["1997-04-01",7.6231,8.1549,7.4458,8.0663,423000.0],["1997-04-02",7.9776,8.1549,7.9776,8.0663,83300.0],["1997-04-03",8.0663,8.1549,7.8003,7.9776,131400.0],["1997-04-04",7.889,7.9776,7.7117,7.8447,87900.0],["1997-04-07",7.8003,7.9776,7.8003,7.8003,60700.0],["1997-04-08",7.9776,7.9776,7.5344,7.7117,256400.0],["1997-04-09",7.7117,7.8003,7.5344,7.7117,154200.0],["1997-04-10",7.6231,8.2435,7.6231,8.0663,156600.0],["1997-04-11",7.9776,8.1549,7.5344,7.6231,241300.0],["1997-04-14",7.5344,7.8003,7.0912,7.1799,347100.0],["1997-04-15",7.3571,7.5344,7.1799,7.4901,129500.0],["1997-04-16",7.4458,7.8003,7.4458,7.7117,185600.0],["1997-04-17",7.7117,7.8003,7.5344,7.6231,155200.0],["1997-04-18",7.8003,7.889,7.6231,7.8003,336700.0],["1997-04-21",7.7117,7.889,7.7117,7.889,112200.0],["1997-04-22",7.7117,7.889,7.6231,7.7117,124500.0],["1997-04-23",7.7117,7.889,7.6231,7.6231,45300.0],["1997-04-24",7.7117,7.8003,7.1799,7.2685,234200.0],["1997-04-25",7.1799,7.4458,7.0912,7.1355,106000.0],["1997-04-28",7.0912,7.2685,7.0912,7.1799,102100.0],["1997-04-29",7.2685,7.6231,7.0912,7.5344,560900.0],["1997-04-30",7.6231,8.4208,7.3571,8.3322,426400.0],["1997-05-01",8.2435,8.2435,7.4458,7.6231,276100.0],["1997-05-02",7.7117,8.1549,7.5344,7.9776,289700.0],["1997-05-05",8.0663,8.5981,7.9776,8.5981,454000.0],["1997-05-06",8.5981,8.864,8.2435,8.5538,932000.0],["1997-05-07",8.4208,8.5981,8.0663,8.0663,366600.0],["1997-05-08",8.0663,8.2435,7.889,8.2435,305600.0],["1997-05-09",8.1549,8.2435,7.9776,8.1549,259500.0],["1997-05-12",7.9776,8.2435,7.9776,8.0219,173800.0],["1997-05-13",7.9776,8.4208,7.9776,8.2435,366500.0],["1997-05-14",8.2435,8.5095,8.2435,8.4208,237000.0],["1997-05-15",8.2435,8.4208,8.2435,8.2435,303600.0],["1997-05-16",8.1549,8.2435,7.9776,7.9776,316700.0],["1997-05-19",7.9776,8.1549,7.9776,7.9776,100900.0],["1997-05-20",7.9776,8.2435,7.9776,8.2435,237500.0],["1997-05-21",8.2435,8.6867,8.0663,8.5981,460100.0],["1997-05-22",8.5981,8.6867,8.3322,8.6424,218400.0],["1997-05-23",8.5095,8.7311,8.5095,8.5981,524000.0],["1997-05-27",8.5981,8.6867,8.2435,8.2435,81500.0],["1997-05-28",8.2435,8.4208,8.0663,8.2435,109300.0],["1997-05-29",8.0663,8.4651,8.0663,8.3322,91300.0],["1997-05-30",8.2435,8.5095,8.2435,8.5095,192100.0],["1997-06-02",8.4208,8.7754,8.4208,8.6424,447300.0],["1997-06-03",8.5981,8.6867,8.5095,8.6867,320500.0],["1997-06-04",8.5095,8.6867,8.5095,8.5095,250400.0],["1997-06-05",8.5981,8.6867,8.5095,8.5538,272300.0],["1997-06-06",8.5095,8.5095,8.2435,8.5095,85400.0],["1997-06-09",8.3322,8.5981,8.2435,8.2435,141800.0],["1997-06-10",8.2435,8.6867,8.2435,8.5981,324500.0],["1997-06-11",8.5538,8.6867,8.5095,8.5981,336200.0],["1997-06-12",8.5538,8.6424,8.5538,8.6424,180700.0],["1997-06-13",8.5981,8.6424,8.5095,8.5538,402700.0],["1997-06-16",8.5538,8.6424,8.4208,8.5981,223800.0],["1997-06-17",8.5095,8.5981,8.4208,8.4208,184500.0],["1997-06-18",8.4208,8.5095,8.4208,8.5095,92200.0],["1997-06-19",8.4208,8.6867,8.4208,8.6424,216200.0],["1997-06-20",8.6424,8.6867,8.5981,8.5981,508300.0],["1997-06-23",8.5981,9.0413,8.5981,9.0413,601900.0],["1997-06-24",8.997,9.3072,8.9527,9.2186,797100.0],["1997-06-25",9.1299,9.2186,8.7754,8.997,420300.0],["1997-06-26",9.2186,9.2186,8.9527,9.0413,256200.0],["1997-06-27",9.1299,9.1299,8.6867,8.864,282500.0],["1997-06-30",8.864,8.997,8.7754,8.864,215000.0],["1997-07-01",8.9527,9.0413,8.8197,9.0413,250500.0],["1997-07-02",8.9527,9.0413,8.7754,8.9527,264400.0],["1997-07-03",8.864,9.0413,8.864,8.9527,169000.0],["1997-07-07",8.9527,9.0413,8.864,8.997,242500.0],["1997-07-08",8.997,9.2629,8.9527,9.1299,755800.0],["1997-07-09",9.2186,9.3072,8.997,9.0413,701400.0],["1997-07-10",8.997,9.0856,8.9527,8.997,141700.0],["1997-07-11",9.0413,9.7504,8.997,9.6175,742600.0],["1997-07-14",9.6618,9.7504,9.1743,9.2186,353800.0],["1997-07-15",9.1743,9.3959,9.1743,9.3515,135400.0],["1997-07-16",9.3959,9.4845,9.3515,9.3959,165600.0],["1997-07-17",9.3515,9.4845,9.3072,9.3072,166100.0],["1997-07-18",9.3072,9.4402,9.0413,9.1299,233900.0],["1997-07-21",9.1743,9.1743,9.0413,9.1078,107500.0],["1997-07-22",9.0856,9.1299,9.0413,9.0413,122000.0],["1997-07-23",9.0413,9.1299,9.0413,9.0413,151700.0],["1997-07-24",9.0413,9.3515,8.997,9.3072,325400.0],["1997-07-25",9.3515,9.5731,9.2186,9.4402,237000.0],["1997-07-28",9.4402,9.5288,9.0856,9.0856,233800.0],["1997-07-29",9.1743,9.2629,9.0413,9.1299,122600.0],["1997-07-30",9.1299,9.2186,9.0413,9.0856,108100.0],["1997-07-31",9.0413,9.3072,9.0413,9.2186,447200.0],["1997-08-01",9.2186,9.3072,9.1299,9.2629,359600.0],["1997-08-04",9.2186,9.2629,9.1299,9.1299,934700.0],["1997-08-05",9.1299,9.3072,9.1299,9.3072,254200.0],["1997-08-06",9.3072,9.3072,9.2186,9.2629,307200.0],["1997-08-07",9.2186,9.3959,9.2186,9.2186,555000.0],["1997-08-08",9.2186,9.2629,9.0856,9.1743,188300.0],["1997-08-11",9.1299,9.3072,9.0856,9.1743,900400.0],["1997-08-12",9.1299,9.2186,9.1299,9.1299,148600.0],["1997-08-13",9.1743,9.2629,8.7754,9.0413,822700.0],["1997-08-14",9.2186,9.2186,9.0856,9.2186,778700.0],["1997-08-15",9.1743,9.3072,9.1743,9.3072,621800.0],["1997-08-18",9.3959,9.4845,9.2186,9.3515,1285300.0],["1997-08-19",9.3515,9.5731,9.3515,9.4845,828100.0],["1997-08-20",9.4402,9.5288,9.2186,9.4402,2137200.0],["1997-08-21",9.5288,9.7504,9.4845,9.6618,1962300.0],["1997-08-22",9.6618,9.8391,9.5288,9.8391,717600.0],["1997-08-25",9.8391,10.238,9.7948,10.1936,857400.0],["1997-08-26",10.1493,10.5925,10.0607,10.4595,522100.0],["1997-08-27",10.5482,10.5925,10.4152,10.4152,974700.0],["1997-08-28",10.4152,10.5039,10.3709,10.3709,442300.0],["1997-08-29",10.3709,10.3709,10.1493,10.1493,424900.0],["1997-09-02",10.1493,10.4152,10.1493,10.3709,728000.0],["1997-09-03",10.4152,10.5482,10.3709,10.4595,351900.0],["1997-09-04",10.4152,10.9028,10.4152,10.7698,1114100.0],["1997-09-05",10.7698,10.8584,10.6811,10.8141,795700.0],["1997-09-08",10.7255,10.9028,10.7255,10.9028,376900.0],["1997-09-09",10.9914,11.213,10.7698,11.1687,562100.0],["1997-09-10",11.1687,11.4346,11.1244,11.346,1012200.0],["1997-09-11",11.4346,11.5676,11.2573,11.346,660900.0],["1997-09-12",11.346,11.7005,11.2573,11.5676,653300.0],["1997-09-15",12.0108,12.0551,11.7005,11.7005,436000.0],["1997-09-16",11.7448,11.8335,11.5232,11.6119,227300.0],["1997-09-17",11.7892,12.1437,11.7892,11.9664,1098200.0],["1997-09-18",12.0108,12.0551,11.8335,11.8778,517800.0],["1997-09-19",11.9221,12.2324,11.8778,12.0108,1192200.0],["1997-09-22",12.0551,12.0551,11.8778,12.0551,143800.0],["1997-09-23",11.8778,11.9664,11.6119,11.7227,208500.0],["1997-09-24",11.7005,11.7448,11.5232,11.5676,165700.0],["1997-09-25",11.6119,11.6119,11.08,11.1022,190300.0],["1997-09-26",11.08,11.2573,10.5039,11.0357,414000.0],["1997-09-29",10.9471,11.2573,10.9028,11.2573,101700.0],["1997-09-30",11.1687,11.2573,11.08,11.1687,67600.0],["1997-10-01",11.1687,11.5232,11.08,11.4346,347600.0],["1997-10-02",11.346,11.8778,11.346,11.7005,336800.0],["1997-10-03",11.7448,11.7448,11.08,11.346,388400.0],["1997-10-06",11.1687,11.346,10.9914,11.2573,236900.0],["1997-10-07",11.2573,11.2573,11.08,11.1687,90100.0],["1997-10-08",11.2573,11.346,11.08,11.346,75500.0],["1997-10-09",11.1687,11.346,11.1244,11.2573,67900.0],["1997-10-10",11.2573,12.0551,11.1243,11.7448,403500.0],["1997-10-13",11.7005,11.8778,11.5232,11.5232,78400.0],["1997-10-14",11.6119,11.7005,10.6368,11.1687,399000.0],["1997-10-15",11.08,11.5676,10.9914,11.346,196600.0],["1997-10-16",11.346,11.5676,10.9028,10.9028,137900.0],["1997-10-17",10.8141,10.9914,10.5482,10.8584,184200.0],["1997-10-20",10.6811,11.5232,10.6811,11.4346,305200.0],["1997-10-21",11.2573,11.9221,11.2573,11.6119,515400.0],["1997-10-22",11.6562,11.7448,11.3903,11.4789,150500.0],["1997-10-23",11.08,11.346,10.9471,10.9471,132800.0],["1997-10-24",11.08,11.3459,10.8584,11.1687,205100.0],["1997-10-27",10.8584,11.08,10.4595,10.5482,129500.0],["1997-10-28",10.1936,10.4595,9.8391,10.4595,264000.0],["1997-10-29",10.4595,11.346,10.4152,10.9914,269000.0],["1997-10-30",10.1936,10.6812,10.1936,10.5039,332400.0],["1997-10-31",10.5039,10.9028,10.4596,10.9028,235700.0],["1997-11-03",10.9028,11.08,10.8141,10.9028,641700.0],["1997-11-04",10.8141,10.9914,10.5482,10.6812,474900.0],["1997-11-05",10.6368,10.7255,10.2823,10.4595,441800.0],["1997-11-06",10.3266,10.5482,10.2823,10.2823,146500.0],["1997-11-07",9.9277,10.2379,9.9277,10.1493,721900.0],["1997-11-10",10.2379,10.6368,10.1493,10.5925,296400.0],["1997-11-11",10.4595,10.6811,10.4595,10.5482,75700.0],["1997-11-12",10.3266,10.5482,10.1936,10.2823,214900.0],["1997-11-13",10.2823,10.4595,10.2823,10.2823,470500.0],["1997-11-14",10.2823,10.4596,10.2823,10.3709,74400.0],["1997-11-17",10.2823,10.8141,10.2823,10.3266,281000.0],["1997-11-18",10.2823,10.5482,10.2823,10.5039,86300.0],["1997-11-19",10.3709,10.7255,10.3709,10.7255,84600.0],["1997-11-20",10.5925,10.7255,10.2823,10.2823,179900.0],["1997-11-21",10.2823,10.4152,10.1936,10.2379,136700.0],["1997-11-24",10.1936,10.2823,10.105,10.2379,78800.0],["1997-11-25",10.1936,10.238,10.1493,10.1936,261400.0],["1997-11-26",10.2823,10.2823,10.105,10.1936,541300.0],["1997-11-28",10.105,10.1936,10.105,10.105,28500.0],["1997-12-01",10.1936,10.6812,10.105,10.6812,293500.0],["1997-12-02",10.6368,10.7255,10.1936,10.2379,93400.0],["1997-12-03",10.1936,10.2823,10.105,10.1493,279900.0],["1997-12-04",10.0607,10.1936,10.0163,10.105,479100.0],["1997-12-05",10.0163,10.105,9.9277,10.105,110500.0],["1997-12-08",10.0163,10.1936,9.9277,10.105,173600.0],["1997-12-09",10.0163,10.5482,9.9277,10.4152,224400.0],["1997-12-10",10.3709,10.4595,9.9277,10.105,133600.0],["1997-12-11",9.9277,9.972,9.6618,9.7504,194600.0],["1997-12-12",9.8391,10.1936,9.7947,9.9277,285900.0],["1997-12-15",9.8391,9.9277,9.7504,9.9277,104000.0],["1997-12-16",9.8391,9.9277,9.7504,9.8391,118600.0],["1997-12-17",9.7504,10.0163,9.6618,9.9277,204500.0],["1997-12-18",9.8391,10.0163,9.8391,9.8391,242200.0],["1997-12-19",9.6618,9.7504,9.0413,9.3515,586300.0],["1997-12-22",9.3072,9.8391,9.3072,9.7947,213000.0],["1997-12-23",9.5731,9.9277,9.5731,9.9277,303900.0],["1997-12-24",9.9277,9.9277,9.8391,9.8391,171300.0],["1997-12-26",9.8391,9.9277,9.8391,9.9277,47900.0],["1997-12-29",9.8391,10.0163,9.8391,9.8834,367200.0],["1997-12-30",9.8391,9.972,9.7061,9.7947,227500.0],["1997-12-31",9.7504,9.7947,9.4845,9.4845,125600.0],["1998-01-02",9.4845,10.0163,9.4845,10.0163,301900.0],["1998-01-05",10.0163,10.105,9.9277,10.105,265700.0],["1998-01-06",9.9277,9.9277,9.6618,9.8391,171600.0],["1998-01-07",9.7948,9.8391,9.6618,9.7061,92400.0],["1998-01-08",9.7061,9.7947,9.5731,9.7947,112700.0],["1998-01-09",9.6618,9.7504,9.3959,9.4845,233600.0],["1998-01-12",9.2186,9.3959,8.9527,8.9527,171200.0],["1998-01-13",8.9527,9.2629,8.9527,9.1743,493800.0],["1998-01-14",9.1299,9.2186,8.997,9.0413,300800.0],["1998-01-15",9.1299,9.2186,9.0413,9.1299,127300.0],["1998-01-16",9.1299,9.1299,8.997,9.1299,311700.0],["1998-01-20",9.1299,9.1299,8.997,9.0856,357500.0],["1998-01-21",9.0413,9.1299,8.7311,8.8197,198500.0],["1998-01-22",8.7311,8.9527,8.6867,8.7754,196600.0],["1998-01-23",8.7754,8.8197,8.5981,8.6867,153500.0],["1998-01-26",8.6867,8.7754,8.5981,8.5981,55400.0],["1998-01-27",8.5981,8.864,8.5981,8.8197,117300.0],["1998-01-28",8.8197,8.864,8.5095,8.6203,283500.0],["1998-01-29",8.5538,8.6867,8.4208,8.5981,286600.0],["1998-01-30",8.5981,8.6424,8.1992,8.2435,260400.0],["1998-02-02",8.2435,9.1299,8.2435,8.9527,585300.0],["1998-02-03",9.1743,9.4845,8.9527,9.2186,156200.0],["1998-02-04",8.2435,8.3765,7.4458,7.756,1089000.0],["1998-02-05",7.8447,7.9333,7.4458,7.4458,850700.0],["1998-02-06",7.6231,7.6231,6.6037,7.0912,5503400.0],["1998-02-09",7.1799,7.4015,7.0469,7.4015,992700.0],["1998-02-10",7.4458,7.756,7.4015,7.5344,536100.0],["1998-02-11",7.4901,7.756,7.4458,7.756,508900.0],["1998-02-12",7.7117,7.8003,7.5344,7.756,897000.0],["1998-02-13",7.8003,7.8447,7.6231,7.7117,866600.0],["1998-02-17",7.6674,7.8447,7.5344,7.5787,546000.0],["1998-02-18",7.5344,7.6231,7.3571,7.5787,372800.0],["1998-02-19",7.4901,7.756,7.4458,7.756,670900.0],["1998-02-20",7.5344,7.756,7.4901,7.5344,303900.0],["1998-02-23",7.5344,7.6674,7.4901,7.6231,415000.0],["1998-02-24",7.5344,7.7117,7.4901,7.7117,176500.0],["1998-02-25",7.5344,7.7117,7.5344,7.6674,128200.0],["1998-02-26",7.6231,7.7117,7.5344,7.6674,172800.0],["1998-02-27",7.5787,7.7117,7.5344,7.6231,229500.0],["1998-03-02",7.6231,7.7117,7.4015,7.4458,750700.0],["1998-03-03",7.3571,7.5787,7.3571,7.5344,729600.0],["1998-03-04",7.5787,7.6231,7.4901,7.5344,359000.0],["1998-03-05",7.4458,7.5787,7.4015,7.5344,1399800.0],["1998-03-06",7.6231,7.6674,7.5344,7.6231,390300.0],["1998-03-09",7.5787,7.6674,7.4901,7.5344,155800.0],["1998-03-10",7.5344,7.8447,7.5344,7.8003,465500.0],["1998-03-11",7.9776,8.1106,7.7117,7.889,985600.0],["1998-03-12",7.889,8.1549,7.889,8.0219,418700.0],["1998-03-13",8.0663,8.2435,8.0219,8.1992,152700.0],["1998-03-16",8.2435,8.3322,8.1106,8.3322,243200.0],["1998-03-17",8.3765,8.864,8.3322,8.7754,500000.0],["1998-03-18",8.7311,9.1743,8.5095,8.7311,566100.0],["1998-03-19",8.6867,8.7311,8.5095,8.6867,376100.0],["1998-03-20",8.6867,8.864,8.5538,8.7311,341400.0],["1998-03-23",8.7754,8.7754,8.5095,8.5095,433300.0],["1998-03-24",8.5538,8.5538,8.1992,8.4208,393600.0],["1998-03-25",8.3765,8.5095,8.1992,8.2435,137900.0],["1998-03-26",8.3322,8.4651,8.1549,8.4651,102700.0],["1998-03-27",8.5095,8.5095,8.1992,8.3322,107800.0],["1998-03-30",8.2879,8.4208,8.2435,8.2435,104300.0],["1998-03-31",8.2435,8.6867,8.2435,8.6867,182700.0],["1998-04-01",8.6424,8.997,8.6424,8.9527,650500.0],["1998-04-02",8.9527,9.2186,8.9083,8.997,715900.0],["1998-04-03",8.997,9.0413,8.9083,8.997,263000.0],["1998-04-06",9.0413,9.1299,8.7754,8.864,195500.0],["1998-04-07",8.7754,8.9083,8.6424,8.6646,176100.0],["1998-04-08",8.6424,8.864,8.5981,8.6424,233000.0],["1998-04-09",8.7754,8.997,8.6867,8.9527,461100.0],["1998-04-13",8.864,8.9527,8.3765,8.6867,182700.0],["1998-04-14",8.6867,8.7975,8.5095,8.6867,429800.0],["1998-04-15",8.7754,9.0413,8.7311,8.997,285100.0],["1998-04-16",9.0856,9.1299,8.997,8.997,205800.0],["1998-04-17",8.997,9.1743,8.997,9.0856,177700.0],["1998-04-20",9.1299,9.4402,9.1299,9.3072,476000.0],["1998-04-21",9.2629,9.4402,9.2629,9.3515,430800.0],["1998-04-22",9.4402,9.4402,9.1299,9.1743,244700.0],["1998-04-23",9.0856,9.2629,8.997,9.0413,363500.0],["1998-04-24",8.9527,9.0856,8.5095,8.8197,500400.0],["1998-04-27",8.5981,8.864,8.4208,8.5538,248200.0],["1998-04-28",8.5981,8.7311,8.4208,8.6867,292300.0],["1998-04-29",8.5981,8.7754,8.5981,8.6867,64600.0],["1998-04-30",8.7754,9.2186,8.7754,9.1743,308700.0],["1998-05-01",9.0413,9.0413,8.5981,9.0413,268700.0],["1998-05-04",8.9527,9.0856,8.864,8.9083,135300.0],["1998-05-05",8.864,9.0413,8.864,8.9527,181900.0],["1998-05-06",8.9083,9.0413,8.7754,8.7754,207200.0],["1998-05-07",8.7754,8.864,8.5538,8.5538,201800.0],["1998-05-08",8.2879,8.5095,8.0219,8.2879,490200.0],["1998-05-11",8.2879,8.5095,8.2435,8.4208,188700.0],["1998-05-12",8.3322,8.5095,8.2435,8.2435,103200.0],["1998-05-13",8.2435,8.3765,8.1992,8.1992,68900.0],["1998-05-14",8.1992,8.2879,8.1992,8.2435,74900.0],["1998-05-15",8.2435,8.4208,8.0663,8.0663,134800.0],["1998-05-18",8.0663,8.1549,7.9333,7.9776,90300.0],["1998-05-19",7.889,8.3322,7.889,8.2879,83300.0],["1998-05-20",8.3322,8.3322,8.0663,8.1992,74900.0],["1998-05-21",8.3322,8.3322,8.1106,8.1327,137000.0],["1998-05-22",8.1106,8.2435,8.1106,8.1549,87000.0],["1998-05-26",8.1549,8.2435,7.7117,7.8003,380900.0],["1998-05-27",7.756,7.889,7.3571,7.756,346100.0],["1998-05-28",7.6231,7.889,7.6231,7.756,463000.0],["1998-05-29",7.9776,7.9776,7.5344,7.8003,905600.0],["1998-06-01",7.756,7.8003,7.5344,7.6231,153800.0],["1998-06-02",7.6231,7.6674,7.5787,7.5787,310900.0],["1998-06-03",7.6674,7.7117,7.5787,7.6231,276600.0],["1998-06-04",7.6231,7.7117,7.6231,7.6674,73100.0],["1998-06-05",7.6231,7.8003,7.6231,7.6674,124200.0],["1998-06-08",7.8003,7.8003,7.6563,7.6674,241900.0],["1998-06-09",7.7117,7.8003,7.6674,7.756,215300.0],["1998-06-10",7.756,7.8003,7.5787,7.6231,83700.0],["1998-06-11",7.5344,7.6674,7.5344,7.6231,121900.0],["1998-06-12",7.5787,7.7117,7.5787,7.6231,111200.0],["1998-06-15",7.5787,7.756,7.5787,7.6009,236400.0],["1998-06-16",7.5787,7.6231,7.5787,7.6231,230300.0],["1998-06-17",7.6231,7.6231,7.5787,7.6231,360100.0],["1998-06-18",7.6231,7.6231,7.2242,7.2685,317800.0],["1998-06-19",7.2242,7.2685,6.8253,6.9804,2525200.0],["1998-06-22",6.9583,7.0691,6.9139,7.0469,341000.0],["1998-06-23",7.0026,7.2685,7.0026,7.1799,651900.0],["1998-06-24",7.2685,7.2685,7.0912,7.1799,395100.0],["1998-06-25",7.2685,7.2685,7.0912,7.1799,356000.0],["1998-06-26",7.0912,7.4015,7.0912,7.3571,272700.0],["1998-06-29",7.0912,7.2685,7.0026,7.2242,220500.0],["1998-06-30",7.2242,7.2242,7.0912,7.1355,609400.0],["1998-07-01",7.0912,7.2685,7.0469,7.2685,462400.0],["1998-07-02",7.0912,7.2685,7.0469,7.0912,291700.0],["1998-07-06",7.1799,7.2685,7.0912,7.1799,1247900.0],["1998-07-07",7.1799,7.2685,6.9139,7.0247,451800.0],["1998-07-08",7.0026,7.0469,6.9139,6.9583,164200.0],["1998-07-09",6.9139,7.0469,6.8696,7.0026,225600.0],["1998-07-10",6.9139,7.0026,6.5594,6.648,327600.0],["1998-07-13",6.6037,6.7367,6.5594,6.5594,241800.0],["1998-07-14",6.5594,7.2242,6.5594,7.0912,560300.0],["1998-07-15",7.1355,7.1355,6.8253,6.9583,266800.0],["1998-07-16",6.8253,7.0912,6.8253,7.0912,104000.0],["1998-07-17",7.0026,7.0912,6.9139,7.0469,211600.0],["1998-07-20",6.9139,7.0026,6.5594,6.9139,3939800.0],["1998-07-21",6.8696,6.9583,6.781,6.9139,244100.0],["1998-07-22",6.9139,6.9139,6.6923,6.7367,45700.0],["1998-07-23",6.6923,6.8253,6.648,6.7145,122000.0],["1998-07-24",6.648,6.8253,6.6037,6.6923,557600.0],["1998-07-27",6.7367,6.7367,6.648,6.6923,1644900.0],["1998-07-28",6.648,6.7367,6.4707,6.5151,129400.0],["1998-07-29",6.648,6.648,6.5151,6.5372,85000.0],["1998-07-30",6.4707,6.7367,6.4707,6.5594,1632500.0],["1998-07-31",6.5594,6.7367,6.5594,6.6923,1032900.0],["1998-08-03",6.8253,6.8253,6.6259,6.6259,87000.0],["1998-08-04",6.6037,6.7367,6.2935,6.3599,122700.0],["1998-08-05",6.4264,6.4264,6.2935,6.4264,188200.0],["1998-08-06",6.3378,6.4264,6.3378,6.3378,118300.0],["1998-08-07",6.3821,6.5594,6.3378,6.5594,98100.0],["1998-08-10",6.5594,6.781,6.3821,6.648,684700.0],["1998-08-11",6.5151,6.648,6.3821,6.4043,480600.0],["1998-08-12",6.4264,6.5594,6.4264,6.4707,97200.0],["1998-08-13",6.5594,6.6037,6.2935,6.4264,86500.0],["1998-08-14",6.3821,6.4707,6.2935,6.3378,78600.0],["1998-08-17",6.4707,6.4707,6.2935,6.3378,63900.0],["1998-08-18",6.2935,6.7477,6.2935,6.7145,284100.0],["1998-08-19",6.6923,6.8696,6.648,6.781,215400.0],["1998-08-20",6.7367,6.8696,6.7367,6.7367,75800.0],["1998-08-21",6.7367,6.8696,6.5594,6.7367,126600.0],["1998-08-24",6.7367,7.0026,6.7367,6.781,119100.0],["1998-08-25",6.781,6.8696,6.4264,6.5594,66200.0],["1998-08-26",6.4264,6.5151,6.2935,6.2935,227000.0],["1998-08-27",6.3378,6.3378,6.2048,6.2491,153900.0],["1998-08-28",6.2048,6.648,6.1162,6.4707,262200.0],["1998-08-31",6.3821,6.5594,5.9389,6.0275,218100.0],["1998-09-01",6.0275,6.4264,5.8503,6.2935,242500.0],["1998-09-02",6.2935,6.3821,6.1162,6.2935,243400.0],["1998-09-03",6.2491,6.2713,6.0275,6.0719,91900.0],["1998-09-04",6.0275,6.2048,6.0275,6.094,150200.0],["1998-09-08",6.2935,6.2935,6.0719,6.1383,171900.0],["1998-09-09",6.1162,6.2048,5.9389,5.9389,146900.0],["1998-09-10",5.9389,5.9389,5.7173,5.7616,180700.0],["1998-09-11",5.8059,5.9389,5.7616,5.8946,118900.0],["1998-09-14",5.8503,6.0275,5.8503,6.0275,172100.0],["1998-09-15",6.0719,6.0719,5.673,5.9389,141600.0],["1998-09-16",5.7616,6.0275,5.7616,5.8059,43500.0],["1998-09-17",5.7616,5.7838,5.5843,5.6287,154000.0],["1998-09-18",5.6287,5.8503,5.6287,5.7616,183300.0],["1998-09-21",5.673,5.7173,5.5622,5.673,197700.0],["1998-09-22",5.6287,5.8503,5.6287,5.8059,251400.0],["1998-09-23",5.7616,6.3599,5.7616,6.1162,173400.0],["1998-09-24",6.2935,6.2935,6.0275,6.1162,176900.0],["1998-09-25",6.0275,6.1605,5.9832,5.9832,110200.0],["1998-09-28",6.0719,6.1162,5.9389,6.0275,65300.0],["1998-09-29",6.1162,6.4264,6.1162,6.2935,364300.0],["1998-09-30",6.2935,6.5594,5.9389,6.4707,200300.0],["1998-10-01",6.1162,6.5151,6.1162,6.2935,159900.0],["1998-10-02",6.2491,7.1799,6.2491,6.9583,185100.0],["1998-10-05",6.8253,6.8253,6.2935,6.4707,114300.0],["1998-10-06",6.5594,6.6702,6.3599,6.4707,135400.0],["1998-10-07",6.3378,6.648,6.2935,6.3821,168000.0],["1998-10-08",6.2935,6.2935,6.0275,6.1383,1303300.0],["1998-10-09",6.2935,6.3821,5.3184,5.7616,178000.0],["1998-10-12",5.8503,6.1383,5.673,5.8503,107400.0],["1998-10-13",5.7616,5.9389,5.7616,5.8946,89300.0],["1998-10-14",5.7616,6.3378,5.7616,6.2935,78400.0],["1998-10-15",6.2048,6.3821,6.1162,6.1162,81400.0],["1998-10-16",6.1162,6.5594,6.0719,6.2935,313100.0],["1998-10-19",6.4043,6.4707,6.1162,6.1162,139000.0],["1998-10-20",6.2935,6.3821,6.0275,6.0497,246100.0],["1998-10-21",6.0275,6.2935,6.0275,6.0275,82300.0],["1998-10-22",6.0497,6.2048,6.0275,6.0497,324100.0],["1998-10-23",6.0275,6.1605,6.0275,6.1162,718100.0],["1998-10-26",6.0275,6.2048,6.0275,6.2048,77100.0],["1998-10-27",6.0275,6.2048,5.9832,6.1162,146700.0],["1998-10-28",6.0719,6.2048,5.9832,6.2048,94200.0],["1998-10-29",5.673,5.8946,5.0968,5.4071,618700.0],["1998-10-30",5.4071,5.7616,5.3627,5.6287,248000.0],["1998-11-02",5.673,5.9832,5.5843,5.8946,323500.0],["1998-11-03",5.7173,6.0275,5.7173,5.8503,206500.0],["1998-11-04",5.9832,6.0719,5.8059,5.8946,266500.0],["1998-11-05",5.8503,6.1162,5.8503,5.9389,156400.0],["1998-11-06",5.8503,6.0275,5.8503,5.9389,186000.0],["1998-11-09",5.9832,6.1605,5.8946,6.1605,205500.0],["1998-11-10",6.1162,6.2491,5.9389,6.1605,198300.0],["1998-11-11",6.2491,6.2491,6.1162,6.1716,236300.0],["1998-11-12",6.1162,6.3821,6.1162,6.227,2279700.0],["1998-11-13",6.2048,6.2935,5.9832,5.9832,285900.0],["1998-11-16",6.0719,6.1162,5.9832,6.0275,113400.0],["1998-11-17",5.9832,6.0275,5.9389,6.0275,124800.0],["1998-11-18",6.0275,6.2491,5.9389,6.1605,134800.0],["1998-11-19",6.1162,6.2048,5.9832,6.0275,287000.0],["1998-11-20",6.0275,6.2935,5.9832,6.0719,345200.0],["1998-11-23",6.0719,6.2048,6.0275,6.0275,75300.0],["1998-11-24",6.0275,6.1605,5.9832,6.1162,244400.0],["1998-11-25",5.9832,6.1605,5.9832,6.1162,247600.0],["1998-11-27",6.0275,6.1162,5.9389,6.0497,48800.0],["1998-11-30",6.0275,6.0719,5.9389,5.9389,278300.0],["1998-12-01",5.9389,6.1162,5.9389,6.0275,195500.0],["1998-12-02",6.0275,6.0719,6.0054,6.0275,183900.0],["1998-12-03",5.9832,6.0719,5.9832,6.0275,93600.0],["1998-12-04",6.0275,6.2048,5.9832,6.0275,155700.0],["1998-12-07",5.9832,6.1162,5.9832,6.0719,804100.0],["1998-12-08",6.0275,6.2381,6.0275,6.1162,215000.0],["1998-12-09",6.0719,6.2048,6.0719,6.1162,238800.0],["1998-12-10",6.1162,6.1162,6.0497,6.0497,168000.0],["1998-12-11",6.0497,6.1162,6.0275,6.0275,139100.0],["1998-12-14",6.0275,6.094,5.8946,6.0719,243500.0],["1998-12-15",5.9832,6.2713,5.9832,6.2048,2561300.0],["1998-12-16",6.2048,6.4043,5.9832,6.1162,152300.0],["1998-12-17",6.0275,6.2491,6.0275,6.1162,101700.0],["1998-12-18",6.0275,6.2491,6.0275,6.0275,179100.0],["1998-12-21",6.0275,6.2048,5.9832,5.9832,3215200.0],["1998-12-22",5.9832,6.0719,5.3627,5.6065,241800.0],["1998-12-23",5.6287,5.7616,5.5843,5.6287,359300.0],["1998-12-24",5.6287,5.7173,5.4957,5.4957,123300.0],["1998-12-28",5.4957,5.673,5.3184,5.4957,145700.0],["1998-12-29",5.4514,5.54,5.2298,5.3184,190900.0],["1998-12-30",5.3406,5.54,5.3184,5.4071,264900.0],["1998-12-31",5.3627,6.2491,5.3627,6.2491,394000.0],["1999-01-04",6.2048,6.3821,6.2048,6.2935,203400.0],["1999-01-05",6.2491,6.3378,5.8503,5.8503,126100.0],["1999-01-06",5.8503,6.1162,5.8503,6.0719,194400.0],["1999-01-07",5.8503,6.1162,5.8503,6.1162,103500.0],["1999-01-08",5.9389,6.5151,5.9389,6.5151,290800.0],["1999-01-11",6.5594,6.648,6.3821,6.3821,138500.0],["1999-01-12",6.3821,6.4264,6.1162,6.2935,676700.0],["1999-01-13",6.1162,6.3378,6.0275,6.2491,94800.0],["1999-01-14",6.2048,6.3821,6.2048,6.3378,206000.0],["1999-01-15",6.2491,6.4264,6.2048,6.4264,251600.0],["1999-01-19",6.4264,6.4264,6.3378,6.3599,141800.0],["1999-01-20",6.2935,6.4486,6.2935,6.3378,266200.0],["1999-01-21",6.3378,6.3821,6.2935,6.2935,227900.0],["1999-01-22",6.2491,6.4264,6.2491,6.3821,307200.0],["1999-01-25",6.3378,6.3821,6.2935,6.3156,102500.0],["1999-01-26",6.2935,6.5151,6.2935,6.3821,322200.0],["1999-01-27",6.3821,6.5594,6.3821,6.4707,95900.0],["1999-01-28",6.3821,6.648,6.3821,6.5151,195600.0],["1999-01-29",6.5151,6.648,6.3821,6.4707,145700.0],["1999-02-01",6.3821,6.5151,6.3378,6.3821,74400.0],["1999-02-02",6.3378,6.648,6.3378,6.5594,163600.0],["1999-02-03",6.3378,6.6037,6.3378,6.6037,78500.0],["1999-02-04",6.6037,6.648,6.3821,6.3821,253300.0],["1999-02-05",6.3821,6.5151,6.3821,6.3821,552400.0],["1999-02-08",6.3821,6.3821,6.2491,6.2935,956300.0],["1999-02-09",6.2935,6.6923,6.2935,6.6259,632100.0],["1999-02-10",6.3821,6.648,6.3378,6.3378,20600.0],["1999-02-11",6.3378,7.0026,6.3378,6.7367,900000.0],["1999-02-12",6.648,6.8253,6.3378,6.3378,166900.0],["1999-02-16",6.3821,6.4264,6.3378,6.3821,106900.0],["1999-02-17",6.3821,6.4264,6.2935,6.3378,78500.0],["1999-02-18",6.3378,6.3821,6.2935,6.2935,89500.0],["1999-02-19",6.3821,6.4264,6.2935,6.2935,224900.0],["1999-02-22",6.4264,6.4264,6.2935,6.2935,126200.0],["1999-02-23",6.2935,6.3821,6.2491,6.2491,42500.0],["1999-02-24",6.2491,6.3821,5.9389,5.9611,117300.0],["1999-02-25",5.9389,6.1605,5.9389,5.9832,142600.0],["1999-02-26",5.9832,6.1162,5.9389,5.9389,145000.0],["1999-03-01",5.8946,5.9389,5.7616,5.7616,104700.0],["1999-03-02",5.8503,5.9389,5.7616,5.7616,446400.0],["1999-03-03",5.7173,5.9389,5.673,5.7173,280600.0],["1999-03-04",5.673,5.9389,5.673,5.9389,184000.0],["1999-03-05",6.3821,6.5594,5.7616,5.9389,264300.0],["1999-03-08",5.7616,5.9389,5.7173,5.7616,168500.0],["1999-03-09",5.8059,5.9832,5.7173,5.7616,153100.0],["1999-03-10",5.7173,5.8946,5.7173,5.7173,187700.0],["1999-03-11",5.7173,5.7616,5.5843,5.6287,287800.0],["1999-03-12",5.673,5.673,5.5843,5.5843,62100.0],["1999-03-15",5.5843,5.8059,5.5843,5.7616,321200.0],["1999-03-16",5.6287,5.8503,5.6287,5.8059,1333500.0],["1999-03-17",5.8503,5.9832,5.673,5.9389,231900.0],["1999-03-18",5.8503,5.9389,5.8059,5.8059,232600.0],["1999-03-19",5.5843,5.8946,5.5843,5.8059,273300.0],["1999-03-22",5.8059,5.8946,5.7616,5.8059,72900.0],["1999-03-23",5.7616,5.8946,5.7616,5.8059,273200.0],["1999-03-24",5.8059,5.8503,5.673,5.7062,78900.0],["1999-03-25",5.6951,5.8503,5.673,5.7173,136000.0],["1999-03-26",5.673,5.7616,5.5843,5.5843,169700.0],["1999-03-29",5.5843,5.6951,5.54,5.5843,169500.0],["1999-03-30",5.5843,5.7616,5.4071,5.4071,554600.0],["1999-03-31",5.54,5.54,4.9639,5.1411,427400.0],["1999-04-01",5.0525,5.54,5.0525,5.3627,341200.0],["1999-04-05",5.4957,5.4957,5.3184,5.4071,61800.0],["1999-04-06",5.4071,5.4514,5.3184,5.3184,611000.0],["1999-04-07",5.3184,5.4957,5.3184,5.3849,199100.0],["1999-04-08",5.3627,5.4071,5.3184,5.4071,887700.0],["1999-04-09",5.3184,5.4957,5.3184,5.4957,150100.0],["1999-04-12",5.4957,5.673,5.4071,5.6065,79300.0],["1999-04-13",5.4957,5.8503,5.4957,5.7173,80700.0],["1999-04-14",5.8503,5.8503,5.5843,5.5843,114400.0],["1999-04-15",5.54,5.9389,5.54,5.7616,198100.0],["1999-04-16",5.5622,5.9389,5.4957,5.9389,84900.0],["1999-04-19",5.673,6.1162,5.6287,5.8503,89700.0],["1999-04-20",5.673,5.8503,5.1855,5.5068,130300.0],["1999-04-21",5.3184,5.8059,5.3184,5.5843,44800.0],["1999-04-22",5.54,5.673,5.2298,5.54,61000.0],["1999-04-23",5.3184,5.673,5.3184,5.4071,61100.0],["1999-04-26",5.3184,5.7616,5.3184,5.6287,55500.0],["1999-04-27",5.4957,5.8059,5.4957,5.7616,95300.0],["1999-04-28",5.7173,5.8059,5.4957,5.673,72200.0],["1999-04-29",5.6287,5.8503,5.6287,5.7616,85500.0],["1999-04-30",5.673,5.8946,5.4071,5.4071,99400.0],["1999-05-03",5.4071,6.3821,5.4071,6.0275,499700.0],["1999-05-04",6.0275,6.2935,6.0275,6.2048,241200.0],["1999-05-05",6.2048,6.2048,6.0719,6.0719,225100.0],["1999-05-06",6.0275,6.0719,5.5843,5.673,98500.0],["1999-05-07",5.5843,5.673,5.3184,5.6065,89700.0],["1999-05-10",5.4071,5.8503,5.4071,5.7173,805500.0],["1999-05-11",5.673,6.0275,5.673,5.9832,557400.0],["1999-05-12",6.0275,6.3821,5.9389,6.3821,410000.0],["1999-05-13",6.2491,6.8696,6.2491,6.8253,1083500.0],["1999-05-14",6.5594,6.6923,6.2048,6.3378,135000.0],["1999-05-17",6.2048,6.3821,6.2048,6.2048,53300.0],["1999-05-18",6.2935,6.4707,6.2048,6.2491,94700.0],["1999-05-19",6.2935,6.2935,5.9832,6.2491,61700.0],["1999-05-20",6.1162,6.7367,6.1162,6.7367,117100.0],["1999-05-21",6.648,6.7367,6.3821,6.4264,302400.0],["1999-05-24",6.4264,6.5151,6.2048,6.3821,90800.0],["1999-05-25",6.2048,6.4707,6.1605,6.2491,82500.0],["1999-05-26",6.2491,6.4707,6.2491,6.2935,1021600.0],["1999-05-27",6.2935,6.7588,6.2935,6.5594,119600.0],["1999-05-28",6.3821,6.6923,6.3821,6.5151,100500.0],["1999-06-01",6.4707,6.5594,6.3378,6.4707,71200.0],["1999-06-02",6.4486,6.5594,6.4264,6.4264,22400.0],["1999-06-03",6.4264,6.648,6.3378,6.6259,124200.0],["1999-06-04",6.5594,6.5594,6.3821,6.4264,117400.0],["1999-06-07",6.3821,6.4707,6.3821,6.4264,137500.0],["1999-06-08",6.3821,6.4707,6.3821,6.3821,56500.0],["1999-06-09",6.3821,6.4264,6.3821,6.4043,63700.0],["1999-06-10",6.3821,6.4264,6.3821,6.3821,55800.0],["1999-06-11",6.3821,6.4264,6.3821,6.3821,61700.0],["1999-06-14",6.3821,6.4264,6.2491,6.2713,163500.0],["1999-06-15",6.2935,6.2935,5.9389,5.9832,116500.0],["1999-06-16",5.9389,5.9389,5.54,5.5843,187000.0],["1999-06-17",5.5843,5.9167,5.5843,5.8946,124300.0],["1999-06-18",5.8946,5.9389,5.5843,5.7616,224300.0],["1999-06-21",5.7173,5.8503,5.673,5.8059,105500.0],["1999-06-22",5.7173,5.7616,5.3627,5.3627,304800.0],["1999-06-23",5.5843,5.7616,5.4071,5.7616,82400.0],["1999-06-24",5.7616,6.0275,5.673,5.8946,92300.0],["1999-06-25",5.8503,6.0275,5.8503,5.9389,63100.0],["1999-06-28",5.8503,6.0275,5.7616,5.9389,70700.0],["1999-06-29",5.8503,6.0719,5.8503,5.9832,298600.0],["1999-06-30",5.9832,5.9832,5.3184,5.4071,334000.0],["1999-07-01",5.6287,6.0719,5.5843,5.8059,96900.0],["1999-07-02",5.7616,6.2048,5.7616,6.0719,77300.0],["1999-07-06",6.0275,6.3821,5.8503,5.8503,115500.0],["1999-07-07",5.8503,6.0275,5.673,5.8503,147700.0],["1999-07-08",5.673,6.1162,5.673,6.1162,55500.0],["1999-07-09",6.1162,6.2048,5.8503,6.094,56200.0],["1999-07-12",6.0275,6.1162,5.8503,6.0275,33600.0],["1999-07-13",5.9389,6.2048,5.7616,5.8946,42400.0],["1999-07-14",5.8059,5.8503,5.6065,5.6508,101100.0],["1999-07-15",5.6287,5.8059,5.54,5.8059,143400.0],["1999-07-16",5.7173,5.9832,5.7173,5.8503,172800.0],["1999-07-19",5.7616,5.8503,5.7173,5.8503,1192500.0],["1999-07-20",5.8503,6.1162,5.7616,5.8059,73900.0],["1999-07-21",5.9832,6.1162,5.8503,6.1162,172600.0],["1999-07-22",6.1162,6.1162,5.9389,6.0719,227300.0],["1999-07-23",6.0497,6.0719,5.9389,6.0719,48500.0],["1999-07-26",6.0719,6.3821,5.9389,6.3378,189000.0],["1999-07-27",6.2048,6.3821,6.1162,6.2935,143700.0],["1999-07-28",6.2048,6.2935,6.2048,6.2048,48700.0],["1999-07-29",6.0275,6.1827,6.0275,6.0719,37300.0],["1999-07-30",5.9832,6.3821,5.9832,6.3821,122100.0],["1999-08-02",6.3156,6.3489,5.9389,6.0719,120900.0],["1999-08-03",6.0275,6.1162,5.8946,6.0275,147500.0],["1999-08-04",5.8946,6.0275,5.7616,5.9389,150100.0],["1999-08-05",6.2935,6.3378,5.673,5.8059,222900.0],["1999-08-06",5.7173,5.8059,5.7062,5.7616,240800.0],["1999-08-09",5.7616,5.8503,5.7173,5.7173,131400.0],["1999-08-10",5.7173,5.9832,5.7173,5.8946,221500.0],["1999-08-11",5.8503,5.9611,5.673,5.8946,312900.0],["1999-08-12",5.8059,5.8946,5.54,5.6287,151200.0],["1999-08-13",5.5843,5.673,5.5179,5.673,50800.0],["1999-08-16",5.5843,5.7616,5.5179,5.673,108900.0],["1999-08-17",5.6287,5.7173,5.5622,5.6287,37600.0],["1999-08-18",5.6065,5.673,5.5843,5.6065,67600.0],["1999-08-19",5.6065,5.6065,5.4957,5.6065,69000.0],["1999-08-20",5.5843,5.8059,5.54,5.5622,67800.0],["1999-08-23",5.7838,6.0275,5.7616,5.7616,327900.0],["1999-08-24",5.8503,6.0719,5.673,5.7173,75200.0],["1999-08-25",5.7173,5.8946,5.673,5.7395,73200.0],["1999-08-26",5.8946,5.9832,5.5843,5.673,150700.0],["1999-08-27",5.7173,5.7616,5.5843,5.6951,134500.0],["1999-08-30",5.7173,5.7173,5.5843,5.6287,82300.0],["1999-08-31",5.6397,5.7505,5.6065,5.6287,156100.0],["1999-09-01",5.7173,5.7173,5.5843,5.6287,121700.0],["1999-09-02",5.6287,5.673,5.5843,5.5843,27700.0],["1999-09-03",5.6287,5.7173,5.5843,5.6287,139800.0],["1999-09-07",5.673,5.7173,5.6287,5.7173,57300.0],["1999-09-08",5.6287,5.7616,5.6287,5.7173,104000.0],["1999-09-09",5.673,5.9832,5.673,5.8946,130900.0],["1999-09-10",5.8946,5.9389,5.8503,5.8724,52800.0],["1999-09-13",5.8946,5.8946,5.7616,5.8946,78200.0],["1999-09-14",5.8059,5.8946,5.6287,5.6287,103500.0],["1999-09-15",5.6287,5.8059,5.6287,5.7173,84200.0],["1999-09-16",5.673,5.7173,5.673,5.673,62500.0],["1999-09-17",5.6951,5.7616,5.673,5.673,160900.0],["1999-09-20",5.6951,5.7173,5.673,5.6951,33800.0],["1999-09-21",5.673,5.7173,5.54,5.6287,281600.0],["1999-09-22",5.6287,5.6287,5.54,5.54,78500.0],["1999-09-23",5.54,5.5843,5.3184,5.3627,154000.0],["1999-09-24",5.3627,5.4071,5.3184,5.3627,143100.0],["1999-09-27",5.3184,5.4071,5.2741,5.3184,1113300.0],["1999-09-28",5.3295,5.3627,5.2298,5.3627,2248000.0],["1999-09-29",5.3627,5.4957,5.2741,5.4514,52600.0],["1999-09-30",5.3849,5.7616,5.3184,5.5843,161300.0],["1999-10-01",5.54,5.673,5.4514,5.6287,155700.0],["1999-10-04",5.4957,5.673,5.4514,5.54,37600.0],["1999-10-05",5.4071,5.5843,5.4071,5.54,201700.0],["1999-10-06",5.4514,5.5843,5.4514,5.4957,33700.0],["1999-10-07",5.4514,5.54,5.4071,5.5179,59600.0],["1999-10-08",5.4957,5.54,5.4514,5.4957,52100.0],["1999-10-11",5.4957,5.54,5.3184,5.54,918400.0],["1999-10-12",5.54,5.54,5.4071,5.4071,32500.0],["1999-10-13",5.4514,5.54,5.4071,5.4514,69900.0],["1999-10-14",5.4071,5.4292,5.2741,5.4071,60600.0],["1999-10-15",5.2298,5.4957,5.2298,5.4514,81600.0],["1999-10-18",5.4292,5.4514,5.0525,5.2741,84700.0],["1999-10-19",5.1411,5.3849,5.1411,5.2741,26900.0],["1999-10-20",5.1855,5.3184,5.1411,5.3184,26800.0],["1999-10-21",5.1855,5.4071,5.1411,5.1411,78300.0],["1999-10-22",5.1855,5.4957,5.0082,5.4071,1252300.0],["1999-10-25",5.2741,5.4514,5.2741,5.4292,62100.0],["1999-10-26",5.4514,5.4957,5.3184,5.4071,118700.0],["1999-10-27",5.3627,5.4514,5.3184,5.4071,71300.0],["1999-10-28",5.4071,5.4957,5.2298,5.4957,135000.0],["1999-10-29",5.4071,5.54,5.3184,5.3627,50400.0],["1999-11-01",5.4071,5.4514,5.2741,5.4292,63100.0],["1999-11-02",5.3184,5.4071,5.2741,5.2741,45000.0],["1999-11-03",5.2741,5.4957,5.2741,5.4514,483900.0],["1999-11-04",5.4071,5.5843,5.3184,5.4957,42300.0],["1999-11-05",5.4514,5.5843,5.2741,5.4514,540000.0],["1999-11-08",5.3184,5.4071,5.1411,5.2298,101200.0],["1999-11-09",5.1855,5.7616,5.1411,5.4957,503100.0],["1999-11-10",5.5843,5.7616,5.4514,5.7173,639200.0],["1999-11-11",5.6508,5.9389,5.5843,5.9389,492400.0],["1999-11-12",5.8946,5.9832,5.8946,5.9611,570100.0],["1999-11-15",5.95,6.0275,5.9389,5.9832,476900.0],["1999-11-16",6.0054,6.1162,5.9389,5.9611,1117400.0],["1999-11-17",5.9389,6.0275,5.7616,5.9389,95900.0],["1999-11-18",5.9389,6.0275,5.9389,6.0275,103700.0],["1999-11-19",6.0275,6.0719,5.9832,6.0275,132300.0],["1999-11-22",6.0054,6.0054,5.8503,5.9389,778400.0],["1999-11-23",5.8724,5.9832,5.8503,5.9389,244100.0],["1999-11-24",5.9167,6.0719,5.8503,6.0719,273200.0],["1999-11-26",5.9832,6.1162,5.9832,6.1162,68000.0],["1999-11-29",6.0275,6.1162,5.9389,5.9389,347800.0],["1999-11-30",5.9389,6.0275,5.9057,5.9611,795000.0],["1999-12-01",5.9389,6.1162,5.9389,6.0275,121900.0],["1999-12-02",6.0275,6.1162,5.9832,6.1162,542900.0],["1999-12-03",6.1162,6.2048,5.9832,6.1605,542700.0],["1999-12-06",6.1162,6.2491,6.0275,6.2048,195700.0],["1999-12-07",6.2048,6.2491,6.0275,6.2048,75900.0],["1999-12-08",6.2048,6.2048,6.0275,6.0719,61000.0],["1999-12-09",6.0719,6.2048,5.8059,5.8059,87700.0],["1999-12-10",6.0719,6.1162,5.8059,6.0275,141000.0],["1999-12-13",6.1605,6.1605,5.9389,6.0275,254600.0],["1999-12-14",6.0719,6.1162,5.8059,6.0275,206700.0],["1999-12-15",6.0275,6.0275,5.7616,5.9389,178100.0],["1999-12-16",5.9389,5.9389,5.673,5.7173,224100.0],["1999-12-17",5.7838,5.8059,5.4957,5.54,282700.0],["1999-12-20",5.6508,6.0719,5.5843,5.6508,119400.0],["1999-12-21",5.6951,5.7173,5.6287,5.673,229000.0],["1999-12-22",5.7173,5.7173,5.5843,5.6287,216700.0],["1999-12-23",5.673,5.7173,5.4957,5.6287,186200.0],["1999-12-27",5.6287,5.673,5.54,5.6287,238200.0],["1999-12-28",5.6287,5.673,5.4957,5.4957,138900.0],["1999-12-29",5.5179,5.5843,5.3627,5.4514,170700.0],["1999-12-30",5.4514,5.5843,5.4071,5.5622,716100.0],["1999-12-31",5.5733,5.8503,5.4957,5.673,2856000.0],["2000-01-03",6.0275,6.0275,5.7173,5.7616,442500.0],["2000-01-04",5.7395,5.8059,5.4625,5.7173,2393500.0],["2000-01-05",5.7395,5.7616,5.673,5.7173,319600.0],["2000-01-06",5.7173,5.7616,5.673,5.7616,1003300.0],["2000-01-07",5.7173,5.9832,5.7173,5.9167,192200.0],["2000-01-10",6.0275,6.0719,5.7616,6.0275,1484800.0],["2000-01-11",5.9389,6.0719,5.8503,5.8503,216500.0],["2000-01-12",5.9389,6.0275,5.8503,6.0165,57000.0],["2000-01-13",6.0275,6.1605,5.9389,6.0719,200400.0],["2000-01-14",6.0275,6.1162,5.7616,5.8059,274800.0],["2000-01-18",5.9167,6.0719,5.7616,5.7616,206900.0],["2000-01-19",5.7616,6.0275,5.7616,5.9832,174800.0],["2000-01-20",5.9389,6.1162,5.8946,6.0719,3940800.0],["2000-01-21",6.1383,6.2048,6.0275,6.1162,311800.0],["2000-01-24",6.1162,6.1605,5.8946,5.9389,386600.0],["2000-01-25",6.0275,6.0275,5.8946,6.0054,232200.0],["2000-01-26",6.0275,6.2048,5.9389,6.1162,168200.0],["2000-01-27",6.1827,6.4707,6.1605,6.2935,256500.0],["2000-01-28",6.2491,6.3378,6.0275,6.0719,239700.0],["2000-01-31",6.2491,6.2935,6.0719,6.094,170600.0],["2000-02-01",6.1605,6.2048,6.0275,6.1605,141900.0],["2000-02-02",6.2935,6.4264,6.0275,6.4043,223100.0],["2000-02-03",6.4043,6.4707,6.1162,6.2048,125100.0],["2000-02-04",6.3378,6.4264,6.0275,6.1383,119300.0],["2000-02-07",6.2713,6.4707,6.2491,6.4264,140000.0],["2000-02-08",6.3378,6.4264,6.2048,6.4043,179100.0],["2000-02-09",6.3821,6.6923,6.2935,6.2935,356200.0],["2000-02-10",6.2935,6.3378,6.2935,6.2935,152400.0],["2000-02-11",6.3821,6.3821,5.9832,5.9832,1448800.0],["2000-02-14",6.0275,6.0275,5.3627,5.5843,360700.0],["2000-02-15",5.6287,6.1162,5.5843,5.9389,308800.0],["2000-02-16",5.8503,6.0275,5.8503,6.0054,939400.0],["2000-02-17",5.9389,5.9832,5.7616,5.7616,358600.0],["2000-02-18",5.7616,5.9832,5.7616,5.8059,329800.0],["2000-02-22",5.7173,5.8503,5.6287,5.7616,398900.0],["2000-02-23",5.673,5.673,5.3184,5.3627,280000.0],["2000-02-24",5.3849,5.4071,5.3184,5.3849,222800.0],["2000-02-25",5.3849,5.4957,5.3184,5.3627,278000.0],["2000-02-28",5.3627,5.3849,5.2519,5.2852,188800.0],["2000-02-29",5.2741,5.3184,5.1633,5.2076,353800.0],["2000-03-01",5.2076,5.3184,5.2076,5.2963,304300.0],["2000-03-02",5.2963,6.3821,5.2963,5.4514,1263800.0],["2000-03-03",5.4957,5.4957,5.3184,5.4514,349800.0],["2000-03-06",5.4514,5.54,5.3184,5.4292,484500.0],["2000-03-07",5.4514,5.4957,5.3627,5.4514,210000.0],["2000-03-08",5.4735,5.4735,5.1855,5.4071,294900.0],["2000-03-09",5.4514,5.4957,5.2519,5.3627,201600.0],["2000-03-10",5.3517,5.3849,5.2298,5.2519,176300.0],["2000-03-13",5.2741,5.3627,5.1411,5.1633,153500.0],["2000-03-14",5.1855,5.2076,4.8531,4.9306,679300.0],["2000-03-15",4.986,5.0303,4.8087,4.8974,314700.0],["2000-03-16",4.9639,5.0525,4.9195,5.0082,977300.0],["2000-03-17",4.8752,5.2741,4.8752,5.2076,1553500.0],["2000-03-20",5.2741,5.3627,5.1411,5.2076,463200.0],["2000-03-21",5.2298,5.4071,4.9639,5.2741,941200.0],["2000-03-22",5.3849,5.4071,5.2298,5.2741,114200.0],["2000-03-23",5.2963,5.3627,5.1411,5.2519,158800.0],["2000-03-24",5.2298,5.2741,5.1411,5.1855,263300.0],["2000-03-27",5.1855,5.2741,5.0968,5.2298,167600.0],["2000-03-28",5.2298,5.2298,5.0525,5.119,263000.0],["2000-03-29",5.1411,5.2298,4.986,5.1855,206000.0],["2000-03-30",5.0968,5.1855,5.0525,5.1633,216800.0],["2000-03-31",5.1855,5.5843,4.9639,5.3849,961100.0],["2000-04-03",5.3184,5.3627,5.1411,5.1855,179200.0],["2000-04-04",5.1411,5.2076,4.9639,5.0525,243500.0],["2000-04-05",4.9639,5.2298,4.9639,5.0968,252100.0],["2000-04-06",5.1855,5.1855,5.0082,5.1411,236400.0],["2000-04-07",5.0968,5.1855,5.0082,5.1411,100400.0],["2000-04-10",5.1855,5.2741,5.1411,5.1633,147600.0],["2000-04-11",5.1411,5.2298,5.0525,5.1855,132700.0],["2000-04-12",5.0525,5.1855,5.0082,5.0525,167800.0],["2000-04-13",5.0414,5.0525,4.9639,5.0082,367400.0],["2000-04-14",5.0525,5.1411,4.9639,5.0082,437300.0],["2000-04-17",5.0082,5.1411,5.0082,5.1411,612500.0],["2000-04-18",5.1411,5.1411,4.8752,4.9417,628400.0],["2000-04-19",4.8974,5.0968,4.8974,4.9195,138100.0],["2000-04-20",4.9195,4.9417,4.8974,4.8974,83500.0],["2000-04-24",4.9417,4.9639,4.8974,4.9639,134900.0],["2000-04-25",4.9639,4.9639,4.7423,4.7866,347800.0],["2000-04-26",4.7201,4.7423,3.9888,4.1218,2214700.0],["2000-04-27",4.0221,4.0331,3.5456,3.6564,3125900.0],["2000-04-28",3.6786,4.1661,3.6342,4.0331,552800.0],["2000-05-01",4.0775,4.1439,3.9002,3.9223,251600.0],["2000-05-02",3.9223,4.0331,3.8115,3.8337,207200.0],["2000-05-03",3.8115,3.8559,3.5899,3.6564,392500.0],["2000-05-04",3.6343,3.9223,3.6343,3.8337,392200.0],["2000-05-05",3.9223,3.9445,3.8115,3.8558,200000.0],["2000-05-08",3.8559,3.8559,3.7672,3.8115,333600.0],["2000-05-09",3.8115,3.8115,3.7229,3.745,275900.0],["2000-05-10",3.7229,3.7672,3.7007,3.745,129900.0],["2000-05-11",3.7229,3.8115,3.6342,3.745,664000.0],["2000-05-12",3.7672,3.8115,3.5678,3.7007,689600.0],["2000-05-15",3.7672,3.9002,3.745,3.9002,302800.0],["2000-05-16",3.878,4.1661,3.8115,4.1661,187400.0],["2000-05-17",4.1661,4.2547,4.0331,4.1883,366300.0],["2000-05-18",4.2326,4.2326,3.9002,4.0553,263400.0],["2000-05-19",4.0442,4.0442,3.9002,3.9002,56700.0],["2000-05-22",3.9002,4.0775,3.9002,4.0775,203300.0],["2000-05-23",4.0331,4.0775,3.9223,3.9667,128300.0],["2000-05-24",3.9667,4.1661,3.7229,4.1439,496400.0],["2000-05-25",4.1661,4.2769,4.0775,4.1218,237400.0],["2000-05-26",4.1218,4.299,4.0774,4.2104,278300.0],["2000-05-30",4.2547,4.565,4.1661,4.5428,239500.0],["2000-05-31",4.3877,4.565,4.2547,4.2547,382700.0],["2000-06-01",4.3655,4.5207,4.2104,4.3877,325900.0],["2000-06-02",4.3877,4.5428,4.3434,4.3655,155200.0],["2000-06-05",4.3766,4.6536,4.2547,4.432,331700.0],["2000-06-06",4.4763,4.5207,4.3434,4.4763,79300.0],["2000-06-07",4.4985,4.5428,4.3655,4.5207,77000.0],["2000-06-08",4.4985,4.5428,4.3655,4.5207,63400.0],["2000-06-09",4.5207,4.5428,4.432,4.4763,51000.0],["2000-06-12",4.432,4.5207,4.3434,4.4099,60700.0],["2000-06-13",4.2991,4.3212,4.0775,4.0996,126000.0],["2000-06-14",4.1218,4.3434,4.1218,4.2769,256400.0],["2000-06-15",4.2769,4.6979,4.2547,4.6536,134600.0],["2000-06-16",4.7423,4.8752,4.565,4.7644,455100.0],["2000-06-19",4.6979,4.7423,4.565,4.6093,116200.0],["2000-06-20",4.5871,4.709,4.2547,4.5207,215400.0],["2000-06-21",4.5428,4.7423,4.5207,4.6536,158100.0],["2000-06-22",4.6093,4.6758,4.565,4.565,61100.0],["2000-06-23",4.565,4.7201,4.3434,4.4763,198800.0],["2000-06-26",4.432,4.6093,4.3877,4.6093,50700.0],["2000-06-27",4.565,4.7533,4.5428,4.5871,80600.0],["2000-06-28",4.565,4.5871,4.2769,4.3655,76300.0],["2000-06-29",4.3434,4.7866,4.3434,4.7644,199700.0],["2000-06-30",4.6536,4.7866,4.432,4.4763,256300.0],["2000-07-03",4.4763,4.8309,4.432,4.4763,86400.0],["2000-07-05",4.4985,4.7866,4.4763,4.7644,164200.0],["2000-07-06",4.7866,4.9195,4.7644,4.8974,222200.0],["2000-07-07",4.9085,4.9195,4.6979,4.7866,161900.0],["2000-07-10",4.7201,4.7866,4.5207,4.6536,253600.0],["2000-07-11",4.5982,4.7423,4.565,4.565,1929300.0],["2000-07-12",4.6647,4.8531,4.565,4.8309,149200.0],["2000-07-13",4.7866,4.986,4.7866,4.9195,379200.0],["2000-07-14",4.9639,4.986,4.8752,4.9417,166800.0],["2000-07-17",4.9417,4.9639,4.6979,4.6979,92900.0],["2000-07-18",4.7423,4.7423,4.6536,4.6979,569800.0],["2000-07-19",4.6536,4.7866,4.6536,4.7423,124800.0],["2000-07-20",4.7423,5.0082,4.7423,4.986,179300.0],["2000-07-21",4.986,5.0082,4.7866,4.8752,382700.0],["2000-07-24",4.8752,4.9195,4.7423,4.7423,436100.0],["2000-07-25",4.7423,4.9639,4.7423,4.8531,185800.0],["2000-07-26",4.8752,4.9639,4.8752,4.9195,877700.0],["2000-07-27",4.8974,4.9195,4.8309,4.8309,191000.0],["2000-07-28",4.8309,4.8752,4.7866,4.8531,167000.0],["2000-07-31",4.8309,4.8752,4.7866,4.7866,168300.0],["2000-08-01",4.7866,4.8752,4.7866,4.8309,122300.0],["2000-08-02",4.7866,4.9639,4.7866,4.9639,258700.0],["2000-08-03",4.8752,5.1411,4.7866,5.119,153100.0],["2000-08-04",5.0857,5.119,4.8531,4.9639,68400.0],["2000-08-07",4.8752,4.9639,4.8309,4.8531,36600.0],["2000-08-08",4.8309,5.1411,4.8309,4.9639,227900.0],["2000-08-09",4.9639,5.0082,4.8309,4.8309,169100.0],["2000-08-10",4.8974,4.9639,4.8309,4.8531,189600.0],["2000-08-11",4.9195,4.9195,4.8309,4.9195,190600.0],["2000-08-14",4.8752,4.9417,4.8309,4.9195,165900.0],["2000-08-15",4.8309,4.8752,4.7866,4.7866,324800.0],["2000-08-16",4.8087,4.9195,4.6315,4.8309,611400.0],["2000-08-17",4.6758,4.8309,4.565,4.7866,197700.0],["2000-08-18",4.709,4.986,4.6536,4.9195,346600.0],["2000-08-21",4.8752,5.0082,4.7866,4.9417,329800.0],["2000-08-22",4.9639,4.9639,4.8087,4.9417,233900.0],["2000-08-23",4.9417,5.0082,4.9195,4.9639,915700.0],["2000-08-24",4.9417,5.5843,4.9417,5.3849,585100.0],["2000-08-25",5.5843,5.6287,5.3184,5.5179,75700.0],["2000-08-28",5.6065,5.6397,5.4514,5.4957,351300.0],["2000-08-29",5.54,5.5843,5.3184,5.3627,340700.0],["2000-08-30",5.4071,5.4292,5.3406,5.4071,99300.0],["2000-08-31",5.3849,5.4514,5.2519,5.2519,821800.0],["2000-09-01",5.2741,5.3627,5.1633,5.1855,189700.0],["2000-09-05",5.1633,5.4071,4.9195,4.9639,318300.0],["2000-09-06",4.9639,5.0968,4.9195,4.9639,239300.0],["2000-09-07",4.9639,5.0968,4.9417,5.0525,194600.0],["2000-09-08",5.0525,5.1855,5.0082,5.0525,275100.0],["2000-09-11",5.0525,5.0968,4.8752,4.9085,88600.0],["2000-09-12",4.8752,4.9195,4.6536,4.6979,85400.0],["2000-09-13",4.6979,4.9639,4.6979,4.9639,230100.0],["2000-09-14",4.9639,5.0082,4.8752,4.9639,195000.0],["2000-09-15",5.0082,5.0082,4.9195,4.9417,265400.0],["2000-09-18",4.9639,5.0082,4.9195,4.9417,135200.0],["2000-09-19",4.986,4.986,4.9195,4.9639,161500.0],["2000-09-20",4.9417,5.0082,4.9417,4.9639,126800.0],["2000-09-21",4.9417,5.0082,4.9417,4.9639,139400.0],["2000-09-22",4.9306,5.0082,4.8974,4.986,339200.0],["2000-09-25",4.9639,5.0525,4.6979,4.8309,151500.0],["2000-09-26",4.8087,4.8752,4.4985,4.5539,80600.0],["2000-09-27",4.6093,4.6315,4.432,4.565,79100.0],["2000-09-28",4.5428,4.7866,4.5207,4.7866,209700.0],["2000-09-29",4.7201,4.8752,4.6979,4.8531,116000.0],["2000-10-02",4.9639,5.3184,4.9195,4.9639,327500.0],["2000-10-03",5.0082,5.1855,4.8087,4.8309,167100.0],["2000-10-04",4.7866,4.9639,4.6979,4.7866,169300.0],["2000-10-05",4.7866,4.8309,4.7423,4.7423,48700.0],["2000-10-06",4.6979,4.7866,4.432,4.5207,124300.0],["2000-10-09",4.4985,4.5428,4.3877,4.5428,101500.0],["2000-10-10",4.4763,4.6758,4.3434,4.432,66600.0],["2000-10-11",4.3877,4.5207,4.3434,4.432,80400.0],["2000-10-12",4.3877,4.5207,4.1661,4.2104,230600.0],["2000-10-13",4.2215,4.7423,4.2215,4.7201,178100.0],["2000-10-16",4.6093,4.8309,4.6093,4.7866,162200.0],["2000-10-17",4.8309,5.0082,4.7423,4.8309,154200.0],["2000-10-18",4.6979,5.1411,4.6979,5.0525,148700.0],["2000-10-19",5.0525,5.1411,4.9195,4.986,358400.0],["2000-10-20",5.0414,5.119,4.9195,4.9195,92900.0],["2000-10-23",4.9306,5.0082,4.432,4.5207,110100.0],["2000-10-24",4.6536,4.6536,4.4763,4.6093,135600.0],["2000-10-25",4.5207,4.6979,4.3434,4.3545,452200.0],["2000-10-26",4.3434,4.6536,4.3434,4.6315,1204000.0],["2000-10-27",4.6315,4.6536,4.6093,4.6093,682700.0],["2000-10-30",4.6536,4.6536,4.5207,4.6093,138600.0],["2000-10-31",4.6093,4.6979,4.6093,4.6979,628000.0],["2000-11-01",4.6536,5.0082,4.6536,4.9639,192800.0],["2000-11-02",4.9639,5.1855,4.8752,4.8752,404700.0],["2000-11-03",4.9195,5.3627,4.8752,5.3627,161000.0],["2000-11-06",5.3627,5.3627,5.1411,5.3184,166500.0],["2000-11-07",5.1633,5.4071,5.0747,5.4071,142800.0],["2000-11-08",5.0525,5.1855,4.8087,5.0082,221900.0],["2000-11-09",4.842,5.1411,4.7866,4.986,203200.0],["2000-11-10",4.8309,5.1411,4.7866,4.8752,212800.0],["2000-11-13",4.7866,4.9195,4.6536,4.6979,111800.0],["2000-11-14",4.7866,4.8752,4.6647,4.7423,296100.0],["2000-11-15",4.6647,4.7866,4.6536,4.7201,262100.0],["2000-11-16",4.7644,4.7866,4.6979,4.6979,94300.0],["2000-11-17",4.7866,4.7866,4.6093,4.7423,93900.0],["2000-11-20",4.6093,4.7866,4.6093,4.7201,171400.0],["2000-11-21",4.7201,4.7866,4.6536,4.7423,156400.0],["2000-11-22",4.6536,5.2741,4.6536,5.2741,139500.0],["2000-11-24",4.9749,5.2741,4.7866,5.2741,72200.0],["2000-11-27",5.0082,5.1855,5.0082,5.1633,129500.0],["2000-11-28",5.0525,5.1411,4.9195,4.9417,107800.0],["2000-11-29",4.9417,5.0525,4.9195,4.9639,127000.0],["2000-11-30",4.8309,5.0525,4.8309,4.9639,278100.0],["2000-12-01",5.0082,5.0303,4.8531,5.0082,130500.0],["2000-12-04",4.9639,5.0525,4.8309,4.9639,274200.0],["2000-12-05",4.9195,5.0082,4.8309,4.9639,367000.0],["2000-12-06",4.9639,5.0082,4.5207,4.6093,151600.0],["2000-12-07",4.6979,4.9639,4.6979,4.9639,246400.0],["2000-12-08",4.9195,4.9639,4.8309,4.9417,300900.0],["2000-12-11",4.9195,5.0525,4.8641,5.0525,879600.0],["2000-12-12",4.9749,5.0968,4.9639,4.9639,66800.0],["2000-12-13",4.9195,5.3184,4.9195,5.1855,266000.0],["2000-12-14",5.1411,5.4957,5.0968,5.2519,223600.0],["2000-12-15",4.9195,5.3627,4.9195,5.1855,458900.0],["2000-12-18",5.2298,5.3184,5.1633,5.2963,219500.0],["2000-12-19",5.1411,5.4957,5.1411,5.3849,280400.0],["2000-12-20",5.1855,5.4957,5.1411,5.1855,186500.0],["2000-12-21",5.1855,5.673,5.1411,5.6287,367200.0],["2000-12-22",5.673,5.7616,5.5179,5.7395,214100.0],["2000-12-26",5.8281,6.0054,5.673,5.9832,184000.0],["2000-12-27",5.8946,5.9832,5.54,5.9389,369400.0],["2000-12-28",5.5954,6.1162,5.5843,6.1162,149800.0],["2000-12-29",6.0275,6.5594,5.8503,5.8724,380000.0],["2001-01-02",6.0497,6.1162,5.4957,5.8503,137100.0],["2001-01-03",5.7616,6.1162,5.7616,6.0719,247600.0],["2001-01-04",5.8503,6.0719,5.7173,5.8059,265100.0],["2001-01-05",5.7616,5.9832,5.2298,5.9167,209500.0],["2001-01-08",5.8059,6.0719,5.5843,6.0275,154300.0],["2001-01-09",6.0497,6.0719,5.8503,6.0719,243700.0],["2001-01-10",6.0608,6.5594,5.9611,6.5372,273200.0],["2001-01-11",6.6037,7.3571,6.5594,6.9583,930500.0],["2001-01-12",6.7367,7.0912,6.6923,6.8031,445100.0],["2001-01-16",6.9139,7.0691,6.6037,7.0691,516900.0],["2001-01-17",7.0469,7.0469,6.4707,6.4929,161700.0],["2001-01-18",6.4486,6.5151,6.2935,6.4264,137900.0],["2001-01-19",6.2048,6.3821,6.0275,6.0275,264800.0],["2001-01-22",6.1162,6.4707,6.0719,6.3378,248000.0],["2001-01-23",6.2824,6.2935,5.7173,6.0719,513100.0],["2001-01-24",6.0719,6.2491,5.9832,5.9832,198000.0],["2001-01-25",6.0719,6.0719,5.9389,5.9389,280600.0],["2001-01-26",5.9389,6.4264,5.9389,6.3821,519400.0],["2001-01-29",6.3821,6.6037,6.2935,6.4486,598300.0],["2001-01-30",6.4153,6.7588,6.3821,6.7367,289100.0],["2001-01-31",6.6148,7.0912,6.6037,7.0912,564200.0],["2001-02-01",6.8253,6.9139,6.7367,6.7588,140400.0],["2001-02-02",6.7367,7.0026,6.6037,6.6037,149400.0],["2001-02-05",6.5594,7.0026,6.5594,6.9139,217000.0],["2001-02-06",6.8253,7.1355,6.8253,7.0469,221900.0],["2001-02-07",6.9139,7.1799,6.8918,7.0469,424100.0],["2001-02-08",7.0026,7.1799,6.9139,6.9139,330600.0],["2001-02-09",6.9361,6.9804,6.9139,6.9583,921300.0],["2001-02-12",6.9361,7.1023,6.9139,7.0026,365300.0],["2001-02-13",7.0247,7.0912,6.8253,6.8253,195400.0],["2001-02-14",6.781,7.0912,6.648,7.0912,244200.0],["2001-02-15",7.0026,7.3128,6.9583,7.3128,406500.0],["2001-02-16",7.1799,7.2685,7.0469,7.0801,122600.0],["2001-02-20",7.1355,7.2242,7.0469,7.0469,80000.0],["2001-02-21",7.0247,7.2242,7.0026,7.2242,142400.0],["2001-02-22",7.0912,7.2242,7.0026,7.2242,252800.0],["2001-02-23",7.1355,7.1355,6.9139,7.0912,393900.0],["2001-02-26",7.1799,7.1799,7.0469,7.1355,222000.0],["2001-02-27",7.1023,7.2242,7.0912,7.1355,106400.0],["2001-02-28",7.1355,7.1799,7.0912,7.1799,220800.0],["2001-03-01",7.1355,7.1799,7.0469,7.0912,255300.0],["2001-03-02",7.0912,7.1799,7.0469,7.0912,181900.0],["2001-03-05",7.0912,7.2685,7.0469,7.0469,620800.0],["2001-03-06",7.1688,7.2242,6.9361,7.0691,179900.0],["2001-03-07",7.0247,7.0912,6.7367,6.8253,138400.0],["2001-03-08",6.8696,6.8918,6.7367,6.781,236100.0],["2001-03-09",6.7145,6.9139,6.6923,6.8031,120000.0],["2001-03-12",6.6923,6.9139,6.6923,6.6923,199200.0],["2001-03-13",6.6923,7.2242,6.6923,7.2242,295300.0],["2001-03-14",7.0026,7.3571,6.9583,7.1799,422300.0],["2001-03-15",7.1134,7.1799,7.0026,7.0691,98500.0],["2001-03-16",7.0912,7.1355,7.0026,7.0469,295600.0],["2001-03-19",7.1355,7.1799,7.0469,7.1355,293800.0],["2001-03-20",7.1023,7.1355,6.648,6.648,170200.0],["2001-03-21",6.8918,7.0026,6.6923,6.6923,272500.0],["2001-03-22",6.6923,7.1355,6.6923,7.0912,131400.0],["2001-03-23",7.0912,7.1355,6.9139,7.0691,82400.0],["2001-03-26",6.9361,7.1355,6.9361,6.9583,104700.0],["2001-03-27",6.9583,7.1355,6.9139,7.1355,104300.0],["2001-03-28",6.9693,7.1355,6.8031,6.8253,112700.0],["2001-03-29",6.8031,7.0912,6.781,6.8918,146500.0],["2001-03-30",6.9583,7.3128,6.8696,7.0026,252700.0],["2001-04-02",7.0469,7.6231,6.8696,7.0691,562900.0],["2001-04-03",7.0358,7.1799,6.8696,7.1799,183100.0],["2001-04-04",7.0247,7.4458,7.0026,7.2242,156900.0],["2001-04-05",7.2242,7.5787,7.2242,7.4458,455400.0],["2001-04-06",7.1466,7.4015,7.1355,7.1355,504600.0],["2001-04-09",7.1621,7.2685,7.1125,7.2543,240300.0],["2001-04-10",7.2827,7.4032,7.2259,7.3749,537100.0],["2001-04-11",7.3891,7.4458,7.226,7.2756,478000.0],["2001-04-12",7.2614,7.3607,7.233,7.3252,976700.0],["2001-04-16",7.3536,7.3678,7.2827,7.3252,510500.0],["2001-04-17",7.2898,7.382,7.2472,7.382,484700.0],["2001-04-18",7.4032,8.4669,7.4032,7.6514,599800.0],["2001-04-19",7.6089,8.0414,7.6089,7.9422,156600.0],["2001-04-20",7.8287,8.1549,7.8287,8.0556,202200.0],["2001-04-23",7.8783,8.0343,7.7294,7.9989,195100.0],["2001-04-24",7.9138,8.0911,7.8358,8.084,205400.0],["2001-04-25",7.9422,8.5804,7.9422,8.5024,855800.0],["2001-04-26",8.5095,8.5095,8.4031,8.4882,485300.0],["2001-04-27",8.4811,8.5095,8.0414,8.1265,506500.0],["2001-04-30",8.1691,8.474,8.1195,8.4669,1117200.0],["2001-05-01",8.4811,8.8002,8.2967,8.5875,328600.0],["2001-05-02",8.5804,8.5946,8.2967,8.5095,765700.0],["2001-05-03",8.5024,8.5095,8.2684,8.4315,492700.0],["2001-05-04",8.2542,8.4953,8.2471,8.474,376100.0],["2001-05-07",8.5024,8.6584,8.4953,8.6229,584200.0],["2001-05-08",8.5095,9.0413,8.5095,8.942,501900.0],["2001-05-09",8.8853,9.0484,8.8144,9.0413,553000.0],["2001-05-10",9.0059,9.0413,8.7435,8.7435,157300.0],["2001-05-11",8.8498,9.0413,8.8215,8.8853,349100.0],["2001-05-14",8.7435,8.8995,8.7435,8.7718,363800.0],["2001-05-15",8.8569,8.8569,8.6016,8.7222,731600.0],["2001-05-16",8.6513,8.864,8.6513,8.8428,728700.0],["2001-05-17",8.7718,9.2186,8.7718,9.1973,744900.0],["2001-05-18",9.1051,9.1973,8.9704,9.1831,465600.0],["2001-05-21",9.2115,9.2186,9.0413,9.098,550700.0],["2001-05-22",9.1051,9.176,9.0129,9.1264,197600.0],["2001-05-23",9.1122,9.2186,9.0626,9.1264,521500.0],["2001-05-24",9.1122,9.5377,9.1122,9.3746,883700.0],["2001-05-25",9.3746,9.4739,9.3391,9.3462,479000.0],["2001-05-29",9.325,9.7221,9.3037,9.6795,348700.0],["2001-05-30",9.6795,9.8284,9.5306,9.7221,363300.0],["2001-05-31",9.7788,9.9277,9.7221,9.8781,940100.0],["2001-06-01",9.9064,9.9703,9.4171,9.7221,740600.0],["2001-06-04",9.793,9.8923,9.6299,9.8143,506900.0],["2001-06-05",9.7575,9.9135,9.7575,9.8568,600600.0],["2001-06-06",9.8568,9.9277,9.8213,9.8284,519300.0],["2001-06-07",9.8568,9.871,9.6512,9.8568,203000.0],["2001-06-08",9.8568,10.4383,9.8355,10.4383,735400.0],["2001-06-11",10.5092,10.6368,10.2114,10.4241,657400.0],["2001-06-12",10.3886,10.6652,10.3815,10.6652,695700.0],["2001-06-13",10.6652,10.9063,10.573,10.8779,658400.0],["2001-06-14",10.7787,10.9914,10.6794,10.7432,617700.0],["2001-06-15",10.7148,11.2041,10.7148,10.8779,2964900.0],["2001-06-18",10.9914,11.1119,10.8354,10.8779,926500.0],["2001-06-19",10.9914,10.9914,10.7077,10.7999,593200.0],["2001-06-20",10.6794,11.0268,10.6368,10.963,1297600.0],["2001-06-21",10.9914,11.3034,10.9276,11.1261,1608300.0],["2001-06-22",11.1261,11.4878,10.963,11.346,2332600.0],["2001-06-25",11.3176,11.7005,11.3105,11.4452,992100.0],["2001-06-26",11.3601,11.6651,11.2254,11.346,837300.0],["2001-06-27",11.3318,11.4594,11.275,11.3389,1654000.0],["2001-06-28",11.3601,11.4878,11.1758,11.4523,2488900.0],["2001-06-29",11.4807,11.9132,11.1758,11.8352,2168600.0],["2001-07-02",11.7572,11.7714,11.346,11.5374,837100.0],["2001-07-03",11.9771,11.9842,11.6721,11.7289,322000.0],["2001-07-05",11.7714,11.7714,10.7645,10.9134,636400.0],["2001-07-06",10.7007,11.275,10.2823,10.9347,691400.0],["2001-07-09",10.8212,11.424,10.7432,11.1474,566200.0],["2001-07-10",11.275,11.4878,11.2396,11.2821,643200.0],["2001-07-11",11.3034,11.3814,11.0623,11.2325,460200.0],["2001-07-12",11.3318,11.3389,10.8496,11.1119,327600.0],["2001-07-13",11.0198,11.3318,11.0198,11.2679,365900.0],["2001-07-16",11.1829,11.1829,10.9985,11.1474,381200.0],["2001-07-17",11.0623,11.3956,11.0481,11.346,1342800.0],["2001-07-18",11.3105,11.346,11.1119,11.2041,392200.0],["2001-07-19",11.3034,11.3459,10.6439,11.275,548600.0],["2001-07-20",11.2821,11.3601,10.6439,10.9559,272200.0],["2001-07-23",11.197,11.2679,10.7928,11.2396,736600.0],["2001-07-24",11.2609,11.2609,10.6439,10.7787,297500.0],["2001-07-25",10.7077,11.0907,10.6439,11.0765,357900.0],["2001-07-26",10.9559,11.2396,10.885,11.1049,343900.0],["2001-07-27",10.9843,11.1687,10.8283,11.0198,205300.0],["2001-07-30",10.885,11.2396,10.8496,11.1332,255000.0],["2001-07-31",11.1332,12.1756,11.0978,11.7502,1458700.0],["2001-08-01",11.9203,11.9842,11.7005,11.8991,806600.0],["2001-08-02",11.9062,11.9558,11.4169,11.4878,410900.0],["2001-08-03",11.7502,12.8564,11.7502,12.6295,4928100.0],["2001-08-06",12.3955,12.906,12.3742,12.6436,2975200.0],["2001-08-07",12.6366,12.8777,12.516,12.6933,1136400.0],["2001-08-08",12.7287,12.75,12.2324,12.516,1324300.0],["2001-08-09",12.204,12.4664,11.9487,12.4096,628700.0],["2001-08-10",12.3529,12.6933,12.2394,12.5302,1050100.0],["2001-08-13",12.4876,12.6366,12.1969,12.516,587900.0],["2001-08-14",12.5231,12.6295,12.3245,12.4593,561400.0],["2001-08-15",12.3671,12.4806,11.736,12.0551,979800.0],["2001-08-16",11.4665,12.3387,11.4665,12.3104,1101400.0],["2001-08-17",11.9913,12.1827,11.7714,11.9274,414800.0],["2001-08-20",12.0409,12.5515,11.7927,12.4735,692900.0],["2001-08-21",12.5727,12.9273,12.3458,12.5089,1023600.0],["2001-08-22",12.7713,12.9698,12.4876,12.9698,922000.0],["2001-08-23",12.8209,12.9769,12.4805,12.5018,799000.0],["2001-08-24",12.5302,12.8422,12.3316,12.7997,974600.0],["2001-08-27",12.8209,12.828,12.5515,12.672,259200.0],["2001-08-28",12.6153,12.6437,12.1189,12.2465,330000.0],["2001-08-29",12.4096,12.4096,11.8423,11.8778,606100.0],["2001-08-30",11.9062,12.1756,10.7077,10.9772,933700.0],["2001-08-31",10.7716,11.4523,10.7574,11.4452,501900.0],["2001-09-04",11.4452,11.4523,10.9701,11.2041,438000.0],["2001-09-05",11.346,11.4381,10.8921,11.3601,346000.0],["2001-09-06",11.2112,11.4169,10.7503,11.041,291600.0],["2001-09-07",10.7787,10.8992,10.1263,10.573,510300.0],["2001-09-10",10.3177,10.417,10.0128,10.2184,508700.0],["2001-09-17",9.9277,10.0128,9.5731,9.7859,900700.0],["2001-09-18",9.8213,10.1404,9.7504,9.8922,597600.0],["2001-09-19",9.949,10.0341,9.41,9.9135,1610900.0],["2001-09-20",9.4668,10.4241,9.4455,10.0695,539600.0],["2001-09-21",9.5448,9.9135,9.5448,9.6653,722100.0],["2001-09-24",9.6866,9.8993,9.6228,9.6653,647500.0],["2001-09-25",9.6157,10.3177,9.6157,9.9844,591200.0],["2001-09-26",10.2397,10.2468,9.8142,10.2468,363900.0],["2001-09-27",10.1688,10.9559,9.9064,10.651,404100.0],["2001-09-28",10.7432,11.1332,10.5659,10.7432,672500.0],["2001-10-01",10.729,11.2963,10.339,11.119,363400.0],["2001-10-02",11.1474,11.2396,10.7857,11.1119,254200.0],["2001-10-03",10.9914,11.4027,10.7219,11.0694,199800.0],["2001-10-04",11.346,11.346,10.1404,10.6865,345600.0],["2001-10-05",10.6297,10.6865,9.5306,9.5519,528300.0],["2001-10-08",9.5306,9.7079,9.0697,9.1122,1352300.0],["2001-10-09",9.098,9.1122,8.1833,8.5095,1560900.0],["2001-10-10",8.6229,8.864,8.5095,8.7222,1307200.0],["2001-10-11",8.8357,9.3959,8.7931,9.0839,880700.0],["2001-10-12",8.9775,9.4455,8.9704,9.1831,630800.0],["2001-10-15",9.2044,9.2682,8.864,9.0697,600100.0],["2001-10-16",9.0626,9.5164,9.0555,9.3746,325800.0],["2001-10-17",9.3746,9.3746,8.7435,9.0413,485100.0],["2001-10-18",8.9633,9.4739,8.9349,9.4668,441200.0],["2001-10-19",9.3391,9.5731,9.1051,9.4171,668800.0],["2001-10-22",9.5377,9.5731,9.2186,9.3959,2104400.0],["2001-10-23",9.3888,9.7504,9.3888,9.6015,1214800.0],["2001-10-24",9.6086,9.7292,9.481,9.5731,837500.0],["2001-10-25",9.5802,9.7504,9.3462,9.7504,1258700.0],["2001-10-26",9.6086,10.2397,9.5661,9.8568,360400.0],["2001-10-29",10.1404,10.1404,9.6299,9.6441,416600.0],["2001-10-30",9.6086,10.417,9.6086,9.949,464700.0],["2001-10-31",10.1759,10.5021,9.8922,10.4879,528300.0],["2001-11-01",10.3532,10.495,10.0695,10.105,697500.0],["2001-11-02",10.0766,10.1688,9.4313,9.8284,322000.0],["2001-11-05",9.8213,9.9135,9.7008,9.8426,223500.0],["2001-11-06",9.8284,9.9915,9.6228,9.8781,310900.0],["2001-11-07",9.9206,10.0908,9.7079,9.793,768400.0],["2001-11-08",9.9206,9.9986,9.7504,9.8568,1106200.0],["2001-11-09",9.8568,9.8923,9.5802,9.7362,132300.0],["2001-11-12",9.715,9.7221,9.3037,9.5022,519000.0],["2001-11-13",9.5448,9.5873,8.8569,9.0129,1408200.0],["2001-11-14",9.0342,9.1122,8.5804,8.6513,989000.0],["2001-11-15",8.6513,9.0413,8.6513,8.7931,628300.0],["2001-11-16",8.864,8.9066,8.6867,8.786,352200.0],["2001-11-19",8.786,8.9349,8.7222,8.8002,323600.0],["2001-11-20",8.8286,9.3604,8.7931,8.864,713100.0],["2001-11-21",8.9704,9.176,8.864,9.1477,356800.0],["2001-11-23",9.1477,9.3462,8.9988,9.1051,132900.0],["2001-11-26",8.9349,9.0413,8.7931,8.942,481900.0],["2001-11-27",8.942,9.0059,8.7577,8.786,505500.0],["2001-11-28",8.786,8.9278,8.7293,8.7293,414800.0],["2001-11-29",8.7435,9.0271,8.7293,8.8995,438200.0],["2001-11-30",8.9775,9.1477,8.7577,8.8428,478700.0],["2001-12-03",8.8853,8.8995,8.5946,8.6371,371200.0],["2001-12-04",8.708,9.3817,8.6371,9.1548,678400.0],["2001-12-05",9.3533,9.3604,8.9491,8.9988,673800.0],["2001-12-06",9.0271,9.1619,8.8995,9.1051,518600.0],["2001-12-07",8.9704,9.0768,8.4244,8.4953,1394600.0],["2001-12-10",8.474,8.6797,8.4456,8.5591,714000.0],["2001-12-11",8.6158,8.6513,8.474,8.5875,711400.0],["2001-12-12",8.6513,9.1548,8.5804,9.0058,507400.0],["2001-12-13",8.942,9.4668,8.8924,9.2186,646100.0],["2001-12-14",9.2186,9.4526,9.1051,9.4242,515400.0],["2001-12-17",9.3817,9.4951,9.2611,9.3888,472900.0],["2001-12-18",9.3533,9.4313,9.2611,9.3675,448300.0],["2001-12-19",9.2186,9.4313,9.1122,9.2186,494700.0],["2001-12-20",9.2186,9.2753,8.8995,9.0129,720900.0],["2001-12-21",8.8853,9.1122,8.8144,8.8711,1256900.0],["2001-12-24",8.7931,9.0697,8.7931,8.8357,212800.0],["2001-12-26",8.864,8.9988,8.8144,8.9137,411400.0],["2001-12-27",8.9066,8.9137,8.7222,8.786,303900.0],["2001-12-28",8.7647,8.8924,8.6229,8.7577,373500.0],["2001-12-31",8.6796,8.8286,8.3676,8.3818,792100.0],["2002-01-02",8.552,8.6797,8.2684,8.6797,363500.0],["2002-01-03",8.4953,8.8924,8.4811,8.8924,437100.0],["2002-01-04",8.8995,8.942,8.786,8.8711,479300.0],["2002-01-07",8.8711,9.0129,8.6726,8.8924,569600.0],["2002-01-08",8.8428,9.0058,8.7931,8.9491,238300.0],["2002-01-09",8.942,9.1406,8.8286,8.9775,523900.0],["2002-01-10",8.8711,9.0768,8.8286,8.8995,237500.0],["2002-01-11",8.864,9.1831,8.8569,8.9491,338900.0],["2002-01-14",9.0059,9.0768,8.8782,9.0413,346700.0],["2002-01-15",8.9704,9.0271,8.7009,8.9846,486900.0],["2002-01-16",8.9704,9.098,8.8073,8.8215,435300.0],["2002-01-17",8.8995,9.0058,8.7577,8.9562,226800.0],["2002-01-18",8.864,8.9349,8.6655,8.7009,393900.0],["2002-01-22",8.7789,8.8073,8.3535,8.3676,537700.0],["2002-01-23",8.5378,9.0626,8.5307,8.864,634300.0],["2002-01-24",8.9278,9.1477,8.8995,9.0484,718200.0],["2002-01-25",9.0413,9.3959,9.0129,9.1902,737400.0],["2002-01-28",9.2186,9.3604,9.0342,9.0413,628800.0],["2002-01-29",9.0768,9.2186,8.9775,9.1477,1084000.0],["2002-01-30",9.1122,9.1831,8.864,9.1548,371600.0],["2002-01-31",9.1689,9.176,9.0768,9.1477,251200.0],["2002-02-01",9.1477,9.2895,8.5804,8.6938,942200.0],["2002-02-04",8.8002,8.8427,8.3676,8.4244,905100.0],["2002-02-05",8.4102,8.5378,8.3251,8.3818,740400.0],["2002-02-06",8.3464,8.4031,8.0131,8.0131,848500.0],["2002-02-07",8.1265,8.2329,7.8925,7.8925,883500.0],["2002-02-08",7.8925,7.9776,7.6443,7.772,1218700.0],["2002-02-11",7.7436,8.1053,7.7436,8.0131,1147100.0],["2002-02-12",8.0131,8.084,7.8925,8.0131,622600.0],["2002-02-13",8.0273,8.1904,7.9493,8.1478,408500.0],["2002-02-14",8.1549,8.2613,7.8003,7.8003,355600.0],["2002-02-15",7.8429,8.0202,7.7932,7.8003,407600.0],["2002-02-19",7.8571,7.8642,7.6443,7.7152,297700.0],["2002-02-20",7.694,7.9705,7.694,7.8003,330300.0],["2002-02-21",7.8074,7.9705,7.6514,7.6585,333200.0],["2002-02-22",7.7365,7.9067,7.5592,7.7933,1325100.0],["2002-02-25",7.8358,7.8642,7.6585,7.7649,512500.0],["2002-02-26",7.694,7.8358,7.6656,7.7578,402200.0],["2002-02-27",7.8713,8.084,7.8074,7.9634,477700.0],["2002-02-28",7.7933,8.0769,7.7649,7.9351,752100.0],["2002-03-01",7.85,8.0131,7.8145,7.9422,408200.0],["2002-03-04",7.9067,8.1904,7.8996,7.9847,663000.0],["2002-03-05",7.8996,7.928,7.4883,7.9067,1632800.0],["2002-03-06",7.8996,7.9067,7.6727,7.7791,476600.0],["2002-03-07",7.8074,7.8713,7.7294,7.7862,457300.0],["2002-03-08",7.7649,8.0485,7.7507,8.006,565100.0],["2002-03-11",8.0485,8.5095,8.0344,8.5024,780200.0],["2002-03-12",8.2613,8.8286,8.2258,8.708,608300.0],["2002-03-13",8.7151,8.7789,8.552,8.7435,607100.0],["2002-03-14",8.6584,8.786,8.5875,8.7293,980900.0],["2002-03-15",8.6158,8.6867,8.5449,8.6158,457500.0],["2002-03-18",8.5946,8.6726,8.5095,8.6371,957200.0],["2002-03-19",8.6158,9.0059,8.6087,8.8711,375700.0],["2002-03-20",8.864,8.9066,8.6797,8.7222,272100.0],["2002-03-21",8.7222,8.9349,8.5804,8.9066,585000.0],["2002-03-22",8.9349,8.9349,8.5449,8.5804,516500.0],["2002-03-25",8.5662,8.5804,8.2542,8.3535,558100.0],["2002-03-26",8.3322,8.5378,8.3038,8.4385,715000.0],["2002-03-27",8.4244,8.5236,8.0556,8.1053,555600.0],["2002-03-28",8.0698,8.4882,8.0698,8.474,406400.0],["2002-04-01",8.3676,8.474,8.006,8.2967,588500.0],["2002-04-02",8.2967,8.4031,8.1549,8.2187,799200.0],["2002-04-03",8.2613,8.2613,7.8783,7.9209,544600.0],["2002-04-04",8.0273,8.0698,7.8429,8.0556,209800.0],["2002-04-05",8.0556,8.1194,7.8712,8.0414,439800.0],["2002-04-08",8.0344,8.1833,7.9067,8.0202,436700.0],["2002-04-09",8.0131,8.1904,7.9422,8.0131,215200.0],["2002-04-10",8.0131,8.5237,7.9776,8.4669,447300.0],["2002-04-11",8.474,8.4953,8.1478,8.3109,389000.0],["2002-04-12",8.4244,8.5946,8.1975,8.5804,291600.0],["2002-04-15",8.6016,8.6016,8.2116,8.24,282900.0],["2002-04-16",8.2967,8.6867,8.2967,8.6371,240000.0],["2002-04-17",8.63,8.8215,8.4598,8.5875,330900.0],["2002-04-18",8.6229,8.6513,8.4598,8.5875,346600.0],["2002-04-19",8.5662,8.6938,8.5449,8.5875,132500.0],["2002-04-22",8.6158,8.7009,8.396,8.552,184000.0],["2002-04-23",8.3464,8.5378,8.2542,8.4102,242500.0],["2002-04-24",8.5449,8.5449,8.3038,8.3393,176100.0],["2002-04-25",8.3818,9.2328,8.3818,8.8995,930400.0],["2002-04-26",8.8286,9.0697,8.6087,8.9349,417900.0],["2002-04-29",8.942,9.1548,8.8711,8.9349,506600.0],["2002-04-30",8.9278,8.9349,8.5662,8.8498,366400.0],["2002-05-01",8.7718,8.9066,8.7222,8.8924,239500.0],["2002-05-02",8.9349,8.9562,8.5095,8.5804,666800.0],["2002-05-03",8.5946,8.7577,8.5095,8.6442,354000.0],["2002-05-06",8.5662,8.6584,8.4527,8.474,373700.0],["2002-05-07",8.474,8.6371,8.2825,8.3747,285800.0],["2002-05-08",8.4669,8.6867,8.4386,8.6867,284900.0],["2002-05-09",8.6797,8.8995,8.4598,8.5236,228500.0],["2002-05-10",8.5804,8.6513,8.162,8.4811,391000.0],["2002-05-13",8.4386,8.6867,8.396,8.6726,156300.0],["2002-05-14",8.6867,9.1973,8.6797,9.1406,257600.0],["2002-05-15",9.1406,9.1973,8.5662,8.6087,559600.0],["2002-05-16",8.5875,8.8498,8.5166,8.8215,251500.0],["2002-05-17",8.8569,9.2186,8.6867,8.8924,396800.0],["2002-05-20",8.8357,8.9846,8.6867,8.7009,168400.0],["2002-05-21",8.7151,8.8569,8.6867,8.7931,183200.0],["2002-05-22",8.786,8.9349,8.6867,8.9137,235600.0],["2002-05-23",8.8286,9.2328,8.708,9.2186,253500.0],["2002-05-24",9.1477,9.2186,8.7364,8.7577,229000.0],["2002-05-28",9.3037,9.3604,8.864,9.0271,959400.0],["2002-05-29",9.0768,9.6299,9.0058,9.5022,1313500.0],["2002-05-30",9.2895,9.6937,9.2824,9.6582,695800.0],["2002-05-31",9.4668,10.0199,9.4668,9.9277,962800.0],["2002-06-03",9.9277,10.0766,9.6228,9.7575,908900.0],["2002-06-04",9.7504,9.7859,9.5022,9.6866,703600.0],["2002-06-05",9.5022,9.7717,9.3888,9.715,662700.0],["2002-06-06",9.7717,9.7859,9.3959,9.4171,417700.0],["2002-06-07",9.3604,10.2114,9.325,10.1972,558100.0],["2002-06-10",10.1972,10.5092,10.1121,10.417,566600.0],["2002-06-11",10.4241,10.4241,9.7504,9.7504,294200.0],["2002-06-12",9.7504,10.0695,9.4668,10.0483,610900.0],["2002-06-13",10.0554,10.0695,9.6795,9.6795,445300.0],["2002-06-14",9.5731,9.8781,9.325,9.793,315100.0],["2002-06-17",9.8781,10.1334,9.793,9.8426,450800.0],["2002-06-18",9.8426,9.9986,9.6724,9.6937,769000.0],["2002-06-19",9.6937,9.7646,9.3959,9.481,700800.0],["2002-06-20",9.4668,9.5661,9.2186,9.2186,546200.0],["2002-06-21",9.1548,9.3888,9.1193,9.3179,725700.0],["2002-06-24",9.325,9.325,8.864,9.0768,609700.0],["2002-06-25",9.2186,9.3037,8.7647,8.7647,460800.0],["2002-06-26",8.6442,8.786,8.4953,8.6655,991600.0],["2002-06-27",8.7718,9.0413,8.7151,8.9917,818100.0],["2002-06-28",9.0058,9.3675,8.942,9.2186,962500.0],["2002-07-01",9.2328,9.2328,8.8853,9.0129,783000.0],["2002-07-02",8.9988,8.9988,8.4953,8.5095,433700.0],["2002-07-03",8.5095,8.63,8.2258,8.4527,340100.0],["2002-07-05",8.474,8.6797,8.4456,8.6513,180100.0],["2002-07-08",8.5166,8.6867,8.4244,8.4244,348500.0],["2002-07-09",8.4031,8.5095,7.9776,8.0982,901100.0],["2002-07-10",8.1549,8.1904,7.772,7.9563,560700.0],["2002-07-11",7.8358,8.2116,7.8003,8.2116,691100.0],["2002-07-12",8.3393,8.5024,8.0911,8.1904,190100.0],["2002-07-15",8.2967,8.3393,7.9493,8.3322,519200.0],["2002-07-16",8.3393,8.5591,8.0769,8.3322,329200.0],["2002-07-17",8.2967,8.5946,8.1975,8.5307,268200.0],["2002-07-18",8.4882,8.5307,8.318,8.3676,552600.0],["2002-07-19",8.3676,8.4031,7.8783,8.0982,377100.0],["2002-07-22",7.9918,8.5236,7.9918,8.0556,351200.0],["2002-07-23",8.1336,8.24,7.7649,7.8783,354000.0],["2002-07-24",7.8003,8.1549,7.7294,8.0273,619000.0],["2002-07-25",7.9705,8.5449,7.8713,7.9422,1207500.0],["2002-07-26",7.9493,8.084,7.7649,7.8216,762800.0],["2002-07-29",7.9067,8.1407,7.7649,7.8003,855400.0],["2002-07-30",7.8003,8.1124,7.694,8.1124,424300.0],["2002-07-31",8.0769,8.2613,7.9067,8.1974,222800.0],["2002-08-01",8.2258,8.4811,7.9067,8.2684,329600.0],["2002-08-02",7.7294,7.8996,7.5522,7.6231,762000.0],["2002-08-05",7.616,7.6231,6.5594,6.7154,897500.0],["2002-08-06",6.7508,7.2189,6.7367,6.8785,906600.0],["2002-08-07",6.9494,7.1621,6.8643,6.9919,1007400.0],["2002-08-08",6.9849,7.1621,6.8856,6.9849,809300.0],["2002-08-09",6.9707,7.0912,6.9636,7.0841,1205500.0],["2002-08-12",7.0841,7.1409,6.9919,7.0274,626800.0],["2002-08-13",7.0274,7.4529,7.0203,7.1338,1226900.0],["2002-08-14",7.155,7.2118,6.9494,7.0558,791800.0],["2002-08-15",7.0487,7.2685,6.999,7.1196,300600.0],["2002-08-16",7.0699,7.1692,6.9565,7.0487,432900.0],["2002-08-19",7.0274,7.233,6.843,7.0203,336900.0],["2002-08-20",7.0629,7.3394,7.0558,7.1976,325200.0],["2002-08-21",7.2472,7.4812,7.148,7.4812,291200.0],["2002-08-22",7.5025,7.694,7.3961,7.6585,271500.0],["2002-08-23",7.6869,7.694,7.233,7.2827,380900.0],["2002-08-26",7.2898,7.4741,7.2756,7.4671,395300.0],["2002-08-27",7.5167,7.6585,7.233,7.2401,558500.0],["2002-08-28",7.2401,7.3394,7.0841,7.1621,1043400.0],["2002-08-29",7.3394,7.9705,7.0629,7.9067,1782800.0],["2002-08-30",7.8996,7.9422,7.5805,7.5805,286200.0],["2002-09-03",7.6514,7.6514,7.1621,7.1976,345900.0],["2002-09-04",7.1834,7.4458,7.1834,7.2685,433600.0],["2002-09-05",7.3678,7.4103,7.0983,7.1054,261700.0],["2002-09-06",7.1692,7.6231,7.1692,7.5947,425700.0],["2002-09-09",7.6018,7.7578,7.5663,7.694,320200.0],["2002-09-10",7.7649,7.8145,7.694,7.7649,306800.0],["2002-09-11",7.7862,7.9563,7.7294,7.8216,491000.0],["2002-09-12",7.8145,7.8216,7.6231,7.694,468800.0],["2002-09-13",7.7082,7.8358,7.6302,7.7507,415500.0],["2002-09-16",7.694,7.9422,7.6656,7.8713,146000.0],["2002-09-17",7.9067,7.9422,7.8003,7.8003,318400.0],["2002-09-18",7.8074,7.8571,7.5876,7.7578,205200.0],["2002-09-19",7.8003,7.8003,7.5522,7.5734,336000.0],["2002-09-20",7.5167,7.6869,7.3749,7.4103,682000.0],["2002-09-23",7.4458,7.4954,7.3394,7.389,290700.0],["2002-09-24",7.3465,7.4458,7.0912,7.4316,288900.0],["2002-09-25",7.4741,7.8216,7.4316,7.7933,235600.0],["2002-09-26",7.8287,8.0627,7.8003,8.0556,268900.0],["2002-09-27",7.9847,8.0627,7.5805,7.6585,260200.0],["2002-09-30",7.6231,7.694,7.3181,7.538,493400.0],["2002-10-01",7.5167,8.0273,7.5167,7.9563,450600.0],["2002-10-02",7.9634,8.006,7.6656,7.7082,336100.0],["2002-10-03",7.6656,7.9634,7.6656,7.8429,237900.0],["2002-10-04",7.8145,7.9138,7.3749,7.382,303100.0],["2002-10-07",7.4245,7.538,7.382,7.4174,231900.0],["2002-10-08",7.4458,7.5734,7.3749,7.46,455100.0],["2002-10-09",7.4316,7.5734,7.3961,7.4883,389000.0],["2002-10-10",7.3607,7.5734,7.3607,7.5096,282400.0],["2002-10-11",7.5025,7.5805,7.382,7.4741,255900.0],["2002-10-14",7.4458,7.7649,7.4458,7.7578,124600.0],["2002-10-15",7.8145,8.0131,7.8003,7.9493,174900.0],["2002-10-16",7.9493,8.0273,7.694,7.7507,137200.0],["2002-10-17",7.7933,8.1194,7.7436,8.1194,220900.0],["2002-10-18",8.1124,8.2613,8.0344,8.2542,240100.0],["2002-10-21",8.1124,8.5095,8.0556,8.474,422900.0],["2002-10-22",8.474,8.5804,8.3889,8.474,218900.0],["2002-10-23",8.4669,8.4811,8.1194,8.3535,199400.0],["2002-10-24",8.4456,8.6442,8.3109,8.318,460800.0],["2002-10-25",8.3676,8.3676,8.1762,8.24,260300.0],["2002-10-28",8.3109,8.6016,8.2542,8.3818,343100.0],["2002-10-29",8.396,8.5449,8.2329,8.3889,291400.0],["2002-10-30",8.4456,8.8924,8.4031,8.8924,215900.0],["2002-10-31",8.8286,8.9704,8.7293,8.9349,291800.0],["2002-11-01",8.9278,9.1831,8.7647,9.1193,279000.0],["2002-11-04",9.0484,9.1831,9.0059,9.0413,277100.0],["2002-11-05",8.9988,9.176,8.9846,9.098,268000.0],["2002-11-06",8.9846,9.0555,8.7789,8.9988,748400.0],["2002-11-07",9.0413,9.1902,8.8782,9.0626,332600.0],["2002-11-08",9.1193,9.1973,9.0271,9.1122,140500.0],["2002-11-11",9.0484,9.176,8.9066,8.9066,155600.0],["2002-11-12",9.0129,9.1477,8.8498,8.8995,348700.0],["2002-11-13",8.9633,9.1477,8.8357,9.0058,355900.0],["2002-11-14",8.9988,9.2824,8.9988,9.2753,302800.0],["2002-11-15",9.1619,9.5731,9.1477,9.4455,568100.0],["2002-11-18",9.4455,9.5093,9.0413,9.1193,679200.0],["2002-11-19",9.1264,9.1264,8.864,8.9846,525200.0],["2002-11-20",8.9846,9.1122,8.9137,9.0768,371500.0],["2002-11-21",9.0768,9.1477,8.864,9.0271,264300.0],["2002-11-22",8.8924,9.1477,8.8924,9.0768,331900.0],["2002-11-25",9.1122,9.2328,9.0413,9.1902,647300.0],["2002-11-26",9.1122,9.1477,8.9704,9.1335,457900.0],["2002-11-27",9.1335,9.1902,8.9278,8.9846,255900.0],["2002-11-29",9.1264,9.2044,8.8995,8.942,168300.0],["2002-12-02",8.8711,9.0413,8.8427,8.9208,234200.0],["2002-12-03",8.864,8.9208,8.7222,8.8073,190000.0],["2002-12-04",8.6442,9.0413,8.6371,8.864,311900.0],["2002-12-05",8.8498,9.0413,8.8498,8.8711,150700.0],["2002-12-06",9.0342,9.0626,8.7364,8.9988,262600.0],["2002-12-09",8.942,9.0059,8.7435,8.7435,239600.0],["2002-12-10",8.7435,8.9704,8.7364,8.8924,292200.0],["2002-12-11",8.7222,8.9633,8.7151,8.9633,298900.0],["2002-12-12",8.9704,8.9988,8.7931,8.942,320300.0],["2002-12-13",8.8286,8.9278,8.7222,8.7931,240800.0],["2002-12-16",8.7222,8.8995,8.6513,8.8995,409000.0],["2002-12-17",8.8924,8.8995,8.6867,8.7151,326200.0],["2002-12-18",8.6726,8.6726,8.4882,8.4882,302000.0],["2002-12-19",8.5946,8.6938,8.4173,8.5591,410200.0],["2002-12-20",8.63,8.9278,8.4102,8.5733,682500.0],["2002-12-23",8.5946,8.6087,8.4102,8.5024,360300.0],["2002-12-24",8.4315,8.6371,8.4315,8.5591,177600.0],["2002-12-26",8.6087,8.7577,8.5378,8.6016,181500.0],["2002-12-27",8.4456,8.7718,8.4456,8.4811,160600.0],["2002-12-30",8.5095,8.6938,8.4598,8.6726,209000.0],["2002-12-31",8.7151,8.786,8.5733,8.6158,299900.0],["2003-01-02",8.63,8.8711,8.5591,8.8569,273000.0],["2003-01-03",8.8002,8.9704,8.7293,8.9278,272700.0],["2003-01-06",8.9349,9.247,8.864,9.0839,324600.0],["2003-01-07",9.1051,9.2115,9.0129,9.1619,363400.0],["2003-01-08",9.2044,9.2044,9.0129,9.0909,269400.0],["2003-01-09",9.0909,9.2115,9.0059,9.1973,181300.0],["2003-01-10",9.1477,9.2186,8.9349,9.0768,262400.0],["2003-01-13",9.0626,9.3108,8.9349,9.247,743100.0],["2003-01-14",9.2966,9.2966,9.0909,9.2044,277200.0],["2003-01-15",9.2044,9.254,9.0413,9.1122,204100.0],["2003-01-16",9.1122,9.4384,9.0555,9.2186,712700.0],["2003-01-17",9.2186,9.2682,9.0129,9.0413,172800.0],["2003-01-21",9.02,9.1477,8.9846,8.9917,316500.0],["2003-01-22",8.9349,9.0058,8.7009,8.9066,311700.0],["2003-01-23",8.9066,9.0413,8.8215,9.02,213900.0],["2003-01-24",9.0129,9.0697,8.7931,8.8002,214600.0],["2003-01-27",8.8498,9.0413,8.474,8.5946,242300.0],["2003-01-28",8.474,8.786,8.318,8.6513,188400.0],["2003-01-29",8.7222,8.864,8.5449,8.8569,222200.0],["2003-01-30",8.7506,8.8853,8.5804,8.6229,232100.0],["2003-01-31",8.6797,8.9704,8.5733,8.9137,397100.0],["2003-02-03",8.8782,9.0129,8.8215,8.8498,216400.0],["2003-02-04",8.9066,8.9349,8.6513,8.7364,176200.0],["2003-02-05",8.7931,8.8995,8.6158,8.7293,415700.0],["2003-02-06",8.8286,8.8286,8.6158,8.6371,299800.0],["2003-02-07",8.6371,8.6867,8.3747,8.3818,238900.0],["2003-02-10",8.2329,8.6158,8.1549,8.6016,336300.0],["2003-02-11",8.5875,8.5875,8.3676,8.4315,262600.0],["2003-02-12",8.4527,8.4527,8.1549,8.1833,193400.0],["2003-02-13",8.3038,8.3038,7.9493,8.1265,216600.0],["2003-02-14",8.084,8.1265,7.7223,7.9847,387000.0],["2003-02-18",7.8358,8.3322,7.8358,8.2755,220400.0],["2003-02-19",8.2116,8.3818,8.2116,8.318,162600.0],["2003-02-20",8.2967,8.4031,8.0485,8.1904,156700.0],["2003-02-21",8.1833,8.5237,8.1336,8.4031,225100.0],["2003-02-24",8.3818,8.4953,8.2045,8.318,278800.0],["2003-02-25",8.2471,8.4811,8.1974,8.4385,132700.0],["2003-02-26",8.4705,8.5061,8.2076,8.2573,167900.0],["2003-02-27",8.3497,8.5274,8.2858,8.4492,147700.0],["2003-02-28",8.4066,8.5629,8.3284,8.3497,102100.0],["2003-03-03",8.3213,8.5487,8.0939,8.1436,194400.0],["2003-03-04",8.1365,8.2787,8.0513,8.0655,261300.0],["2003-03-05",8.0442,8.1579,7.9447,7.9802,208300.0],["2003-03-06",7.9589,8.0228,7.8665,7.9447,306800.0],["2003-03-07",7.9731,8.1934,7.8523,8.0868,228000.0],["2003-03-10",7.9802,8.1081,7.6817,7.7457,174800.0],["2003-03-11",7.7528,7.8594,7.6604,7.6889,322100.0],["2003-03-12",7.497,7.9731,7.4828,7.8239,194900.0],["2003-03-13",7.8736,8.1365,7.8736,8.0868,170800.0],["2003-03-14",8.1365,8.1934,7.9873,8.0726,128600.0],["2003-03-17",7.9944,8.4847,7.9589,8.4421,208200.0],["2003-03-18",8.3213,8.5274,8.3071,8.5274,191200.0],["2003-03-19",8.5558,8.6269,8.4137,8.6198,173000.0],["2003-03-20",8.435,8.7903,8.435,8.634,108600.0],["2003-03-21",8.9253,8.9395,8.6198,8.7761,309400.0],["2003-03-24",8.6127,8.7335,8.4776,8.4776,182800.0],["2003-03-25",8.5913,8.6908,8.5487,8.6198,175600.0],["2003-03-26",8.6127,8.7264,8.5487,8.57,165600.0],["2003-03-27",8.5203,8.6624,8.3995,8.5842,245900.0],["2003-03-28",8.6766,8.84,8.5842,8.6198,158300.0],["2003-03-31",8.5984,8.6837,8.2929,8.4421,239500.0],["2003-04-01",8.3995,8.8756,8.3853,8.8472,264000.0],["2003-04-02",8.9395,9.1243,8.8685,8.9537,288000.0],["2003-04-03",9.0461,9.1385,8.904,9.0248,159800.0],["2003-04-04",9.0248,9.2877,8.9609,9.1669,362500.0],["2003-04-07",9.238,9.4014,9.0959,9.103,502800.0],["2003-04-08",9.0959,9.3588,9.0959,9.2309,235700.0],["2003-04-09",9.2238,9.373,8.9111,8.9822,150900.0],["2003-04-10",8.9822,9.1811,8.968,9.0674,80800.0],["2003-04-11",9.0603,9.1385,8.8116,8.904,118000.0],["2003-04-14",8.9395,9.1811,8.8898,9.1811,101500.0],["2003-04-15",9.3304,9.373,8.9751,9.1954,175600.0],["2003-04-16",9.2664,9.2664,8.7406,8.769,113200.0],["2003-04-17",9.1172,9.1385,8.8685,9.0319,164900.0],["2003-04-21",9.0603,9.0603,8.9537,9.0177,111600.0],["2003-04-22",9.0248,9.2664,8.8827,9.1598,148100.0],["2003-04-23",9.3446,9.8207,9.3446,9.5578,396500.0],["2003-04-24",9.8775,10.0197,9.6501,9.9984,319400.0],["2003-04-25",10.0197,10.2329,9.8278,9.8704,388800.0],["2003-04-28",9.8775,10.3537,9.842,10.0055,454800.0],["2003-04-29",9.771,10.375,9.771,10.3039,517300.0],["2003-04-30",10.2115,11.0501,10.2115,10.915,507700.0],["2003-05-01",10.7729,10.8937,10.5811,10.6237,716000.0],["2003-05-02",10.5882,10.7232,10.3608,10.4389,684400.0],["2003-05-05",10.5171,10.5171,10.0836,10.2613,639900.0],["2003-05-06",10.2613,10.3892,10.1263,10.2542,476700.0],["2003-05-07",10.2897,10.2897,9.9486,10.0836,501000.0],["2003-05-08",9.9841,10.0907,9.6999,9.8775,511900.0],["2003-05-09",9.977,10.0836,9.9202,10.0268,399600.0],["2003-05-12",9.9699,10.2044,9.8989,10.1334,423500.0],["2003-05-13",10.1405,10.4176,10.0623,10.2968,781300.0],["2003-05-14",10.2613,10.3323,10.0552,10.2186,231400.0],["2003-05-15",10.1618,10.5171,10.1618,10.4247,287400.0],["2003-05-16",10.2186,10.4247,10.0055,10.0836,377300.0],["2003-05-19",10.0907,10.1902,9.8633,9.8847,475600.0],["2003-05-20",9.8633,10.0623,9.8633,9.9841,181200.0],["2003-05-21",9.9344,10.2115,9.9344,10.1334,339200.0],["2003-05-22",10.1689,10.3181,10.0836,10.2755,275600.0],["2003-05-23",10.3039,10.4176,10.2542,10.3323,142900.0],["2003-05-27",10.311,10.4176,10.2258,10.3181,243100.0],["2003-05-28",10.4427,10.5922,10.3359,10.4356,230400.0],["2003-05-29",10.4783,10.6349,10.4641,10.5139,228300.0],["2003-05-30",10.5637,10.6064,10.2647,10.4142,686100.0],["2003-06-02",10.4285,10.4854,10.3715,10.3715,296200.0],["2003-06-03",10.3644,10.6705,10.3644,10.6705,355700.0],["2003-06-04",10.6705,10.9552,10.6064,10.8769,492400.0],["2003-06-05",10.8129,10.9268,10.6847,10.9196,245500.0],["2003-06-06",10.8484,11.2969,10.5566,10.5637,628300.0],["2003-06-09",10.5637,10.5708,10.222,10.3146,503700.0],["2003-06-10",10.3929,10.6776,10.2932,10.6776,272700.0],["2003-06-11",10.6634,10.8057,10.6135,10.8057,221600.0],["2003-06-12",10.763,11.1118,10.763,11.0905,345200.0],["2003-06-13",11.1545,11.24,10.9268,10.9268,386000.0],["2003-06-16",11.062,11.4891,10.9196,11.4677,422300.0],["2003-06-17",11.7382,11.7382,11.3752,11.5745,457100.0],["2003-06-18",11.6244,11.6244,11.425,11.5176,280800.0],["2003-06-19",11.4179,11.5176,11.2328,11.2471,191900.0],["2003-06-20",11.0264,11.3467,10.9196,11.1688,211700.0],["2003-06-23",11.2257,11.425,10.7488,10.9268,295200.0],["2003-06-24",10.8556,11.0691,10.8271,10.9695,139100.0],["2003-06-25",10.9339,11.1118,10.9268,10.9552,132600.0],["2003-06-26",11.0691,11.2684,10.9054,11.2257,233700.0],["2003-06-27",11.2613,11.4606,11.1759,11.2613,272900.0],["2003-06-30",11.2471,11.4891,11.0762,11.1332,280200.0],["2003-07-01",11.0478,11.1901,10.8413,10.9623,486100.0],["2003-07-02",10.8342,11.1261,10.8342,11.0406,367200.0],["2003-07-03",11.4962,11.4962,10.9695,11.2257,153300.0],["2003-07-07",11.2613,11.4677,11.2613,11.361,160000.0],["2003-07-08",11.3539,11.4108,11.1688,11.2186,263500.0],["2003-07-09",11.2044,11.4749,11.1403,11.425,306200.0],["2003-07-10",11.0406,11.4749,11.0406,11.304,301400.0],["2003-07-11",11.2898,11.6955,11.2827,11.6884,227000.0],["2003-07-14",11.7311,11.7454,11.3823,11.6386,254800.0],["2003-07-15",11.6386,11.7382,11.4962,11.6457,178500.0],["2003-07-16",11.6528,11.7454,11.4108,11.4891,177800.0],["2003-07-17",11.4962,11.5461,11.2471,11.2613,292600.0],["2003-07-18",11.2613,11.7098,11.2471,11.4393,294700.0],["2003-07-21",11.425,11.482,11.1688,11.1972,439400.0],["2003-07-22",11.2044,11.2613,10.9481,11.1118,256600.0],["2003-07-23",11.0051,11.3894,10.9552,11.3183,155500.0],["2003-07-24",11.3681,11.5247,11.0834,11.1332,455800.0],["2003-07-25",11.1403,11.3681,11.0762,11.2613,311600.0],["2003-07-28",11.3539,11.3823,11.1261,11.3396,173200.0],["2003-07-29",11.2613,11.3894,11.1118,11.3539,166700.0],["2003-07-30",11.3752,11.6528,11.2684,11.5816,366800.0],["2003-07-31",11.5745,11.9162,11.5461,11.6742,407500.0],["2003-08-01",11.4464,11.5603,11.1901,11.3539,223800.0],["2003-08-04",11.3183,11.4606,11.2115,11.2684,347200.0],["2003-08-05",11.2257,11.4322,11.0264,11.0264,167400.0],["2003-08-06",11.0122,11.1688,10.9054,11.0406,243800.0],["2003-08-07",11.0122,11.1403,10.7844,11.0762,96700.0],["2003-08-08",11.0762,11.0762,10.8484,10.9196,270000.0],["2003-08-11",10.8556,10.8769,10.4712,10.6705,428200.0],["2003-08-12",10.6064,10.7417,10.3786,10.4071,513200.0],["2003-08-13",10.3786,10.4641,10.0725,10.1366,536900.0],["2003-08-14",10.1793,10.2363,10.0227,10.1793,279300.0],["2003-08-15",10.1722,10.1864,9.9658,10.0085,243500.0],["2003-08-18",9.9729,10.1153,9.9729,10.0725,265000.0],["2003-08-19",10.0725,10.0868,9.8305,9.8946,385800.0],["2003-08-20",9.859,10.0014,9.7878,9.9658,624400.0],["2003-08-21",10.037,10.2434,10.0227,10.2292,358000.0],["2003-08-22",10.2861,10.4641,10.0085,10.0583,478900.0],["2003-08-25",10.1295,10.1295,9.8447,9.8946,348200.0],["2003-08-26",9.9302,10.0441,9.6881,10.0298,559200.0],["2003-08-27",9.9835,10.0904,9.9478,9.9835,329400.0],["2003-08-28",9.9621,10.0833,9.8551,9.9977,249800.0],["2003-08-29",9.9835,10.1832,9.9835,10.0191,170900.0],["2003-09-02",10.0334,10.34,9.9764,10.3115,526600.0],["2003-09-03",10.34,10.3614,10.1974,10.3115,595500.0],["2003-09-04",10.34,10.4113,10.283,10.3686,247500.0],["2003-09-05",10.2687,10.3543,10.1546,10.2045,287100.0],["2003-09-08",10.2687,10.5112,10.1832,10.4399,408800.0],["2003-09-09",10.4185,10.6039,10.1546,10.2259,417100.0],["2003-09-10",10.1546,10.1546,9.8765,9.9692,441200.0],["2003-09-11",9.8409,10.012,9.8123,9.955,390700.0],["2003-09-12",9.8765,9.9906,9.7767,9.8409,464400.0],["2003-09-15",9.9763,9.9835,9.7482,9.7981,416200.0],["2003-09-16",9.7696,9.9264,9.7696,9.7909,303600.0],["2003-09-17",9.8195,9.8765,9.7553,9.7838,133000.0],["2003-09-18",9.8765,9.9264,9.7553,9.9264,455900.0],["2003-09-19",10.0049,10.0904,9.8765,9.9621,551800.0],["2003-09-22",9.8765,9.9407,9.7482,9.8765,293900.0],["2003-09-23",9.8409,9.9407,9.6483,9.7054,237300.0],["2003-09-24",9.9122,9.9478,9.4059,9.4201,320400.0],["2003-09-25",9.4201,9.4273,9.0208,9.0921,449000.0],["2003-09-26",9.085,9.2775,9.0279,9.1991,386000.0],["2003-09-29",9.2632,9.5414,9.1991,9.47,642200.0],["2003-09-30",9.5556,9.6055,8.7855,9.0778,678000.0],["2003-10-01",9.1563,9.3559,9.0921,9.3274,351000.0],["2003-10-02",9.3702,9.5485,9.3559,9.413,279200.0],["2003-10-03",9.4914,9.6055,9.3631,9.47,339300.0],["2003-10-06",9.4772,9.5342,9.2418,9.3916,249200.0],["2003-10-07",9.4059,9.4558,9.2133,9.4415,196900.0],["2003-10-08",9.4059,9.4772,9.1349,9.2276,216000.0],["2003-10-09",9.2419,9.5414,9.1848,9.4558,346700.0],["2003-10-10",9.4914,9.52,9.2846,9.306,259300.0],["2003-10-13",9.306,9.4986,9.2846,9.3845,133100.0],["2003-10-14",9.4059,9.7054,9.3702,9.6555,257300.0],["2003-10-15",9.6911,9.741,9.5556,9.6269,205700.0],["2003-10-16",9.5913,9.7624,9.5913,9.6483,342500.0],["2003-10-17",9.741,9.7624,9.3346,9.413,225200.0],["2003-10-20",9.4415,9.4914,9.3631,9.4558,201200.0],["2003-10-21",9.4629,9.577,9.413,9.5556,211200.0],["2003-10-22",9.3773,9.5556,9.1777,9.1991,443200.0],["2003-10-23",9.2347,9.2347,9.0208,9.1206,252400.0],["2003-10-24",8.9495,9.741,8.8211,9.6483,667500.0],["2003-10-27",9.7268,9.9122,9.6341,9.6768,428900.0],["2003-10-28",9.6982,9.7909,9.3203,9.7553,506800.0],["2003-10-29",9.6626,9.9478,9.5556,9.8836,286900.0],["2003-10-30",9.9407,9.9407,9.6055,9.684,292600.0],["2003-10-31",9.7624,9.9122,9.5841,9.5913,279100.0],["2003-11-03",9.8337,9.9478,9.6127,9.8551,416400.0],["2003-11-04",9.7909,9.905,9.4772,9.6982,595200.0],["2003-11-05",9.6341,9.7125,9.3845,9.4843,482200.0],["2003-11-06",9.5057,9.6768,9.3845,9.6626,264800.0],["2003-11-07",9.6911,10.0619,9.6341,9.9193,417900.0],["2003-11-10",9.9122,9.9122,9.6269,9.7054,269400.0],["2003-11-11",9.7339,9.7767,9.5699,9.6341,302000.0],["2003-11-12",9.6982,10.1261,9.6269,10.0904,229100.0],["2003-11-13",10.0477,10.1618,9.8551,9.9906,169700.0],["2003-11-14",10.0191,10.447,9.9763,10.2687,491600.0],["2003-11-17",9.9835,10.504,9.7981,10.504,669800.0],["2003-11-18",10.554,10.6681,10.4399,10.5183,287400.0],["2003-11-19",10.4898,10.6609,10.4827,10.6538,208100.0],["2003-11-20",10.6467,10.7251,10.4755,10.554,367900.0],["2003-11-21",10.6681,10.7964,10.4969,10.775,1216900.0],["2003-11-24",10.6609,11.0032,10.5682,10.8035,562600.0],["2003-11-25",10.7571,10.9715,10.7285,10.7571,278900.0],["2003-11-26",10.8143,10.9072,10.6928,10.8286,230000.0],["2003-11-28",10.8143,10.8786,10.7428,10.8429,104400.0],["2003-12-01",10.8429,10.9358,10.7142,10.8071,298800.0],["2003-12-02",10.7928,11.1288,10.7071,10.9715,434400.0],["2003-12-03",11.1788,11.2717,10.9715,11.0216,403400.0],["2003-12-04",11.0144,11.0644,10.7785,10.8857,280700.0],["2003-12-05",10.9358,11.0644,10.7928,10.993,269900.0],["2003-12-08",10.9501,11.1788,10.8643,11.0859,254000.0],["2003-12-09",10.9286,11.3003,10.9286,11.2574,401600.0],["2003-12-10",11.2932,11.336,11.0787,11.3003,369600.0],["2003-12-11",11.236,11.5362,11.236,11.5362,301200.0],["2003-12-12",11.4361,11.4647,11.236,11.3646,277600.0],["2003-12-15",11.4361,11.5648,11.3789,11.4218,623700.0],["2003-12-16",11.3861,11.6148,11.3789,11.5791,577600.0],["2003-12-17",11.5147,11.5934,11.4147,11.4147,460200.0],["2003-12-18",11.4433,11.5433,11.3932,11.4361,375500.0],["2003-12-19",11.5934,11.6148,11.2002,11.3003,619000.0],["2003-12-22",11.2288,11.5862,11.0787,11.5076,627100.0],["2003-12-23",11.5648,11.5719,11.4075,11.5219,335100.0],["2003-12-24",11.479,11.5433,11.4361,11.4718,80000.0],["2003-12-26",11.4433,11.5362,11.3432,11.4718,69500.0],["2003-12-29",11.479,11.6148,11.4361,11.5433,269900.0],["2003-12-30",11.5076,11.5791,11.4004,11.4433,257000.0],["2003-12-31",11.4004,11.5076,11.2074,11.236,353500.0],["2004-01-02",11.2431,11.5076,11.1859,11.3503,218900.0],["2004-01-05",11.3646,11.4576,11.1574,11.2717,172300.0],["2004-01-06",11.4004,11.529,11.2717,11.4718,370300.0],["2004-01-07",11.4719,11.5433,11.3146,11.5433,323200.0],["2004-01-08",11.7149,11.8221,11.5076,11.672,477600.0],["2004-01-09",11.6219,11.6934,11.5648,11.5862,250900.0],["2004-01-12",11.7006,11.772,11.5791,11.772,377800.0],["2004-01-13",11.7863,11.7935,11.6577,11.722,212900.0],["2004-01-14",11.7006,11.915,11.6362,11.915,245300.0],["2004-01-15",11.8793,11.965,11.7578,11.965,235500.0],["2004-01-16",11.9722,12.1652,11.915,12.1509,345300.0],["2004-01-20",12.1509,12.2295,11.9436,12.2295,413300.0],["2004-01-21",12.158,12.4296,12.0079,12.4082,323800.0],["2004-01-22",12.4797,12.4868,12.2938,12.3653,272100.0],["2004-01-23",12.301,12.4368,12.1509,12.3439,254600.0],["2004-01-26",12.3296,12.4153,12.158,12.4153,294500.0],["2004-01-27",12.3653,12.3653,12.0794,12.1723,232300.0],["2004-01-28",12.1795,12.3367,12.058,12.1294,265100.0],["2004-01-29",12.1151,12.3296,12.0508,12.3296,259500.0],["2004-01-30",12.2938,12.2938,11.9007,11.9364,303000.0],["2004-02-02",11.9364,12.2867,11.7935,12.1008,567700.0],["2004-02-03",12.8728,12.9371,12.1151,12.2438,865800.0],["2004-02-04",12.3296,12.5154,12.1437,12.3439,583600.0],["2004-02-05",12.2581,12.8799,12.2581,12.8656,875000.0],["2004-02-06",12.8871,13.1515,12.7227,13.1158,490600.0],["2004-02-09",13.1158,13.4017,13.0586,13.4017,669700.0],["2004-02-10",12.3724,12.5511,12.0794,12.5011,895000.0],["2004-02-11",12.5011,12.8799,12.2795,12.8585,702300.0],["2004-02-12",12.7727,12.9943,12.7727,12.9585,417800.0],["2004-02-13",12.9657,13.2159,12.7584,13.2016,405400.0],["2004-02-17",13.2159,13.3945,13.1944,13.3588,529300.0],["2004-02-18",13.5518,13.9306,13.3374,13.8949,816600.0],["2004-02-19",13.9378,13.9378,13.2873,13.3802,727400.0],["2004-02-20",13.4303,13.4374,12.8656,13.0801,572800.0],["2004-02-23",12.98,13.1515,12.9014,13.0586,403800.0],["2004-02-24",13.0801,13.2087,12.7942,13.0872,625100.0],["2004-02-25",13.2125,13.635,13.1767,13.5634,682900.0],["2004-02-26",13.6064,13.9287,13.5348,13.9287,800500.0],["2004-02-27",13.9644,14.0217,13.7711,13.9931,411600.0],["2004-03-01",14.122,14.3798,13.9716,14.3225,507300.0],["2004-03-02",14.3225,14.3225,14.0289,14.0504,385200.0],["2004-03-03",14.1005,14.5517,13.8928,14.344,728900.0],["2004-03-04",14.3941,14.4371,14.0719,14.3941,180800.0],["2004-03-05",14.3225,14.6448,14.1793,14.3941,322100.0],["2004-03-08",14.3297,14.5445,14.1578,14.2008,283300.0],["2004-03-09",14.165,14.2724,13.8212,13.9287,419000.0],["2004-03-10",13.9645,14.0575,13.5706,13.5777,343100.0],["2004-03-11",13.5849,13.6422,13.2054,13.2125,447400.0],["2004-03-12",13.3271,13.7425,13.2268,13.7353,361100.0],["2004-03-15",13.7353,13.7711,13.3557,13.4632,384800.0],["2004-03-16",13.4918,13.7138,13.3343,13.3343,300100.0],["2004-03-17",13.4775,13.8642,13.3199,13.7568,437100.0],["2004-03-18",13.7711,13.8356,13.3987,13.7281,301400.0],["2004-03-19",13.7138,14.0074,13.5849,13.8356,540200.0],["2004-03-22",13.7854,13.8141,13.4488,13.6422,496600.0],["2004-03-23",13.6708,14.1578,13.5921,13.9287,698800.0],["2004-03-24",14.0146,14.0361,13.499,13.5491,506700.0],["2004-03-25",13.5921,13.943,13.413,13.9287,297900.0],["2004-03-26",13.8714,14.0003,13.7639,13.9072,153900.0],["2004-03-29",13.8714,14.2724,13.6207,14.1077,262300.0],["2004-03-30",14.2366,14.3941,14.2008,14.301,363200.0],["2004-03-31",14.0862,14.3941,14.0575,14.3583,311700.0],["2004-04-01",14.3798,14.4228,14.2223,14.3225,381400.0],["2004-04-02",14.4299,14.7665,14.2939,14.7092,592200.0],["2004-04-05",14.7092,14.7092,14.5159,14.6806,233200.0],["2004-04-06",14.6591,14.7379,14.5373,14.5517,221000.0],["2004-04-07",14.609,14.8668,14.387,14.7665,223600.0],["2004-04-08",14.8166,14.8668,14.6018,14.6305,187200.0],["2004-04-12",14.6663,14.9384,14.6018,14.7952,230900.0],["2004-04-13",14.6233,14.7952,13.9716,13.9788,370800.0],["2004-04-14",13.9859,14.5159,13.8141,14.0934,342700.0],["2004-04-15",14.0576,14.1435,13.8069,13.9716,426300.0],["2004-04-16",13.9645,14.3512,13.8427,14.2079,259300.0],["2004-04-19",14.1936,14.344,13.9358,14.2724,225400.0],["2004-04-20",14.1077,14.5445,13.8785,13.8785,245200.0],["2004-04-21",14.0504,14.6376,13.9072,14.5803,351400.0],["2004-04-22",14.6806,15.0243,14.5732,14.8166,422200.0],["2004-04-23",15.3323,17.8745,15.3108,15.6903,1632300.0],["2004-04-26",15.7548,17.0438,15.676,16.4709,1045500.0],["2004-04-27",16.5855,16.9006,16.4566,16.607,582700.0],["2004-04-28",16.6141,16.6284,15.8264,16.0484,576500.0],["2004-04-29",15.9052,16.1486,15.1962,15.3394,688100.0],["2004-04-30",15.3322,15.719,15.1461,15.3752,602100.0],["2004-05-03",15.3895,15.7763,15.2965,15.5829,830400.0],["2004-05-04",15.633,15.941,15.3681,15.7906,575400.0],["2004-05-05",15.676,16.12,15.6259,15.8765,306800.0],["2004-05-06",15.8407,15.8479,15.2248,15.5829,269500.0],["2004-05-07",15.5399,16.2561,15.0888,15.1747,402200.0],["2004-05-10",14.1936,14.4944,13.1409,13.8714,971900.0],["2004-05-11",13.7711,14.1363,13.5706,14.0146,532400.0],["2004-05-12",13.9716,14.2079,13.3844,14.1793,538300.0],["2004-05-13",14.1793,14.3798,13.8928,14.0504,272500.0],["2004-05-14",14.1077,14.1793,13.7425,13.857,234800.0],["2004-05-17",13.7496,13.9286,13.5706,13.6995,289200.0],["2004-05-18",13.678,14.0146,13.678,13.8499,176400.0],["2004-05-19",14.0003,14.2366,13.5849,13.6565,304100.0],["2004-05-20",13.5849,13.7783,13.4059,13.5921,254700.0],["2004-05-21",13.7425,13.9,13.4847,13.635,258100.0],["2004-05-24",13.7066,13.9645,13.6279,13.8928,286100.0],["2004-05-25",13.8427,14.3225,13.7854,14.1435,386900.0],["2004-05-26",14.7497,14.7569,14.1471,14.4125,356000.0],["2004-05-27",14.391,14.5273,14.3192,14.5273,288700.0],["2004-05-28",14.5632,14.8573,14.391,14.6779,402000.0],["2004-06-01",14.6134,14.8358,14.2619,14.6851,305000.0],["2004-06-02",14.7425,14.8214,14.4843,14.6493,257800.0],["2004-06-03",14.6062,14.6062,14.061,14.0969,395300.0],["2004-06-04",14.1973,14.4269,14.1112,14.3479,289800.0],["2004-06-07",14.4914,14.8501,14.3336,14.8429,414800.0],["2004-06-08",14.7856,14.8142,14.4699,14.5919,226400.0],["2004-06-09",14.4914,14.599,13.896,14.0538,282800.0],["2004-06-10",14.1686,14.3193,13.939,14.1184,353300.0],["2004-06-14",14.0682,14.0897,13.3723,13.4512,530500.0],["2004-06-15",13.6592,13.8027,13.3866,13.3938,508000.0],["2004-06-16",13.4512,13.7453,13.3149,13.7453,467600.0],["2004-06-17",13.6879,13.7812,13.3077,13.5732,295100.0],["2004-06-18",13.3651,13.4871,13.1427,13.2934,636800.0],["2004-06-21",13.3651,13.3651,13.0495,13.1284,391400.0],["2004-06-22",13.1427,13.2718,12.8199,13.1786,565700.0],["2004-06-23",13.1499,13.2719,13.0423,13.2216,334000.0],["2004-06-24",13.2718,13.7382,13.1499,13.4942,413200.0],["2004-06-25",13.4871,13.8314,13.4871,13.5516,426400.0],["2004-06-28",13.7238,13.8314,13.3723,13.4942,488900.0],["2004-06-29",13.444,13.8745,13.4369,13.7023,496600.0],["2004-06-30",13.7955,13.9605,13.4871,13.609,469000.0],["2004-07-01",13.5445,13.8601,13.236,13.2719,267200.0],["2004-07-02",13.2647,13.2862,12.949,12.9634,374600.0],["2004-07-06",13.1355,13.3292,12.8558,12.8558,353500.0],["2004-07-07",13.0064,13.0566,12.7266,12.7266,345700.0],["2004-07-08",12.7338,12.8414,12.5329,12.5975,349000.0],["2004-07-09",12.5401,12.9705,12.5401,12.6334,189000.0],["2004-07-12",12.6836,13.0781,12.3321,12.8414,560800.0],["2004-07-13",12.7768,12.9203,12.7338,12.8271,412200.0],["2004-07-14",12.6692,13.114,12.411,12.5688,249800.0],["2004-07-15",12.7195,12.8127,12.5114,12.6118,461000.0],["2004-07-16",12.6334,12.7912,12.1097,12.1455,399500.0],["2004-07-19",12.5258,12.7697,12.411,12.619,556300.0],["2004-07-20",12.6764,12.9705,12.6477,12.9418,318500.0],["2004-07-21",13.0136,13.0925,12.3536,12.3536,379500.0],["2004-07-22",12.3823,12.4755,12.1671,12.289,289000.0],["2004-07-23",12.1958,12.4827,12.081,12.0881,252800.0],["2004-07-26",12.0881,12.411,11.7797,11.8657,400800.0],["2004-07-27",12.0738,12.1886,11.8586,12.1168,277200.0],["2004-07-28",12.081,12.2316,11.6936,12.1168,439800.0],["2004-07-29",12.2388,12.3392,12.0738,12.1958,354700.0],["2004-07-30",12.1168,12.2173,11.8514,11.9518,449600.0],["2004-08-02",11.8658,11.9949,11.6577,11.8012,393100.0],["2004-08-03",12.3392,12.8055,12.3392,12.5186,1088800.0],["2004-08-04",12.3751,12.8773,12.3392,12.6047,823200.0],["2004-08-05",12.5258,12.8916,12.4971,12.5616,732600.0],["2004-08-06",12.5114,12.7194,12.3392,12.5903,617900.0],["2004-08-09",12.5329,12.7266,12.4468,12.4755,318800.0],["2004-08-10",12.8988,12.9131,12.1886,12.6836,575200.0],["2004-08-11",12.4827,13.071,12.3034,12.8558,489800.0],["2004-08-12",12.7625,13.0853,12.5616,12.8773,383300.0],["2004-08-13",12.8414,13.114,12.8414,12.8701,347300.0],["2004-08-16",12.949,13.3651,12.7194,13.236,232100.0],["2004-08-17",13.3436,13.5588,13.2503,13.3436,326700.0],["2004-08-18",13.3149,13.8458,12.9275,13.774,372400.0],["2004-08-19",13.7956,13.9462,13.4512,13.6019,280300.0],["2004-08-20",13.6808,14.1686,13.609,14.0969,360100.0],["2004-08-23",14.104,14.269,13.9534,13.9677,383400.0],["2004-08-24",13.9892,14.2619,13.9821,14.0825,268300.0],["2004-08-25",14.1939,14.4095,13.9424,14.2658,261500.0],["2004-08-26",14.3017,14.3017,13.7914,13.9352,333700.0],["2004-08-27",13.9783,14.2945,13.9136,14.2514,224100.0],["2004-08-30",14.1149,14.2514,13.813,13.8633,130000.0],["2004-08-31",13.6549,14.1364,13.6549,14.1148,251700.0],["2004-09-01",14.158,14.582,13.9424,14.2083,331400.0],["2004-09-02",14.2083,14.5101,14.0861,14.4886,296100.0],["2004-09-03",14.4095,14.5532,14.1652,14.2658,153700.0],["2004-09-07",14.3017,14.5964,14.2658,14.4311,232800.0],["2004-09-08",14.3376,14.5676,14.1508,14.2083,232200.0],["2004-09-09",14.2658,14.5317,14.2155,14.4311,270900.0],["2004-09-10",14.4383,14.5461,14.2658,14.4454,328200.0],["2004-09-13",14.4454,14.8982,14.3448,14.6323,342000.0],["2004-09-14",14.661,14.8192,14.5532,14.7545,366300.0],["2004-09-15",14.7617,14.8982,14.7545,14.8982,283100.0],["2004-09-16",14.9629,15.2719,14.8263,14.9342,348200.0],["2004-09-17",15.0994,15.0994,14.661,14.7329,420800.0],["2004-09-20",14.7185,14.927,14.7185,14.812,234000.0],["2004-09-21",14.776,15.0419,14.776,14.9773,378400.0],["2004-09-22",14.891,15.0204,14.5101,14.5461,226500.0],["2004-09-23",14.6323,14.8192,14.4814,14.5173,153500.0],["2004-09-24",14.6179,14.6754,14.4526,14.4598,175100.0],["2004-09-27",14.4023,14.7185,14.2801,14.3304,302900.0],["2004-09-28",14.4023,14.6467,14.3448,14.5245,217500.0],["2004-09-29",14.4814,14.6467,14.3879,14.4957,143300.0],["2004-09-30",14.4454,14.8767,14.4454,14.7688,359000.0],["2004-10-01",14.7976,15.006,14.5532,14.8695,345300.0],["2004-10-04",14.9054,15.3079,14.8048,15.2216,403100.0],["2004-10-05",15.2144,15.3366,15.1785,15.2216,171100.0],["2004-10-06",15.5235,15.6384,15.2216,15.4372,210500.0],["2004-10-07",15.4444,15.4444,14.4454,14.7832,399000.0],["2004-10-08",14.8623,14.8982,14.6539,14.6754,279600.0],["2004-10-11",14.6251,14.9845,14.5892,14.9054,202100.0],["2004-10-12",14.7832,14.9126,14.5676,14.7329,194700.0],["2004-10-13",14.7473,14.927,14.3736,14.4311,192100.0],["2004-10-14",14.4239,14.7329,14.4167,14.4167,174000.0],["2004-10-15",14.467,14.7688,14.4023,14.7688,249400.0],["2004-10-18",14.661,14.9629,14.5676,14.8335,172900.0],["2004-10-19",14.9198,14.9557,14.5461,14.6107,243300.0],["2004-10-20",14.5245,14.9413,14.4239,14.891,238700.0],["2004-10-21",14.7114,15.0923,14.6395,15.0779,278800.0],["2004-10-22",14.9413,15.121,14.776,14.7832,227200.0],["2004-10-25",14.5245,15.121,14.3736,14.891,309300.0],["2004-10-26",14.5173,14.5173,13.1159,13.3674,1484200.0],["2004-10-27",13.504,13.7843,12.9721,13.3099,866800.0],["2004-10-28",13.1087,13.3387,12.9721,13.0871,470500.0],["2004-10-29",12.9865,13.2596,12.9865,13.0656,577200.0],["2004-11-01",13.044,13.1015,12.814,12.9362,502200.0],["2004-11-02",12.8787,13.1159,12.699,12.814,461000.0],["2004-11-03",13.0296,13.3746,12.7637,12.9075,611600.0],["2004-11-04",12.965,13.3099,12.9506,13.2165,591600.0],["2004-11-05",13.2237,13.5255,13.1015,13.3818,474100.0],["2004-11-08",13.2956,13.5327,13.0656,13.2093,410800.0],["2004-11-09",13.2237,13.4465,12.9793,13.4249,449300.0],["2004-11-10",13.4968,13.6046,13.2596,13.4896,260800.0],["2004-11-11",13.4034,13.5902,13.3243,13.4465,281500.0],["2004-11-12",13.3746,13.6549,13.2668,13.4034,490900.0],["2004-11-15",12.505,13.4034,12.1816,13.1949,1828400.0],["2004-11-16",13.2596,13.6908,13.2237,13.5902,1185700.0],["2004-11-17",13.619,13.7914,13.5183,13.6477,793700.0],["2004-11-18",13.6549,13.6549,13.5112,13.6261,530500.0],["2004-11-19",13.5255,13.5974,13.3171,13.5112,451400.0],["2004-11-22",13.389,13.4752,13.3243,13.4249,370400.0],["2004-11-23",13.4681,13.5257,13.2233,13.5185,373700.0],["2004-11-24",13.5185,13.5185,12.9496,13.4321,852900.0],["2004-11-26",13.4393,13.4465,13.1656,13.1728,400300.0],["2004-11-29",13.2521,13.3169,13.0792,13.1656,703800.0],["2004-11-30",13.1728,13.18,12.964,12.9928,667000.0],["2004-12-01",13.1008,13.3097,13.0,13.1656,365400.0],["2004-12-02",13.1656,13.3241,13.0288,13.036,433700.0],["2004-12-03",13.18,13.18,12.8919,12.9352,517300.0],["2004-12-06",12.8775,12.9568,12.7695,12.9352,676500.0],["2004-12-07",12.9496,12.964,12.5967,12.7767,468800.0],["2004-12-08",12.8199,12.892,12.7479,12.8559,451700.0],["2004-12-09",12.7839,12.8199,12.5751,12.6759,449500.0],["2004-12-10",12.6111,12.6687,12.4454,12.4886,1024800.0],["2004-12-13",12.5895,12.5895,12.3806,12.4958,575200.0],["2004-12-14",12.4382,12.6903,12.4382,12.6903,820200.0],["2004-12-15",12.7407,12.8631,12.6615,12.7695,506100.0],["2004-12-16",12.8055,12.8055,12.6687,12.7623,428200.0],["2004-12-17",12.6759,12.7839,12.6111,12.7551,1096200.0],["2004-12-20",12.7551,12.7911,12.4526,12.539,604100.0],["2004-12-21",12.539,12.5895,12.4958,12.5751,492200.0],["2004-12-22",12.5967,12.5967,12.503,12.5318,654700.0],["2004-12-23",12.5967,12.6471,12.5174,12.5823,262400.0],["2004-12-27",12.6399,12.6471,12.4238,12.539,315800.0],["2004-12-28",12.5318,12.5678,12.4238,12.5678,436500.0],["2004-12-29",12.5823,12.6039,12.4382,12.5535,414100.0],["2004-12-30",12.4958,12.6543,12.4814,12.5535,641400.0],["2004-12-31",12.6183,12.6255,12.4238,12.4382,532900.0],["2005-01-03",12.4598,12.6327,12.1285,12.2366,797400.0],["2005-01-04",12.1789,12.2438,11.8476,11.9197,674100.0],["2005-01-05",11.862,12.0925,11.8044,11.826,409200.0],["2005-01-06",11.9341,12.0565,11.8116,11.8836,445900.0],["2005-01-07",11.9845,11.9845,11.6532,11.7036,548200.0],["2005-01-10",11.6748,11.8548,11.5667,11.7828,487400.0],["2005-01-11",11.754,11.8476,11.7396,11.7756,583600.0],["2005-01-12",11.7756,11.9197,11.6964,11.8908,439300.0],["2005-01-13",11.9629,11.9917,11.7252,11.8188,521700.0],["2005-01-14",11.9052,12.1717,11.8836,12.1069,682600.0],["2005-01-18",12.1141,12.3806,11.7612,12.3446,851900.0],["2005-01-19",12.4166,12.4382,12.2438,12.3374,711700.0],["2005-01-20",12.3158,12.431,12.1069,12.3518,490800.0],["2005-01-21",12.4382,12.4814,12.2798,12.3878,686100.0],["2005-01-24",12.4166,12.5679,12.3014,12.467,670000.0],["2005-01-25",12.5535,12.6039,12.3878,12.4598,570900.0],["2005-01-26",12.5607,12.6399,12.4454,12.5174,521000.0],["2005-01-27",12.5318,12.6183,12.4166,12.5318,591500.0],["2005-01-28",12.6111,12.6111,12.3158,12.539,670900.0],["2005-01-31",12.6039,12.6543,12.2221,12.3518,925600.0],["2005-02-01",11.7108,13.4969,11.7036,12.9064,2248300.0],["2005-02-02",12.8343,12.9568,12.5102,12.7335,1137300.0],["2005-02-03",12.6111,12.6759,12.3806,12.5462,995900.0],["2005-02-04",12.4886,12.6255,12.4598,12.6039,619700.0],["2005-02-07",12.5895,12.6111,12.4382,12.5607,456500.0],["2005-02-08",12.6039,12.7623,12.5318,12.6255,432300.0],["2005-02-09",12.5823,12.7911,12.5823,12.5823,488300.0],["2005-02-10",12.6615,12.6759,12.4742,12.5318,915200.0],["2005-02-11",12.5318,12.6903,12.2077,12.4814,439300.0],["2005-02-14",12.4958,12.7119,12.4958,12.5895,567100.0],["2005-02-15",12.539,12.5751,12.2942,12.431,411400.0],["2005-02-16",12.3734,12.8271,12.359,12.8055,809700.0],["2005-02-17",12.8703,13.0792,12.8055,12.8992,1178400.0],["2005-02-18",13.0072,13.0576,12.8631,13.0432,636700.0],["2005-02-22",12.964,13.0,12.7407,12.7407,536300.0],["2005-02-23",12.7768,12.8779,12.6252,12.7046,348000.0],["2005-02-24",12.6397,12.7046,12.452,12.6902,436300.0],["2005-02-25",12.6469,12.8418,12.5242,12.8418,615800.0],["2005-02-28",12.7335,12.8562,12.683,12.683,499700.0],["2005-03-01",12.683,12.7768,12.5097,12.553,497800.0],["2005-03-02",12.5458,12.683,12.4953,12.5747,328600.0],["2005-03-03",12.5891,12.5891,12.4664,12.4881,532200.0],["2005-03-04",12.5241,12.5602,12.322,12.452,488300.0],["2005-03-07",12.452,12.8346,12.452,12.7407,586000.0],["2005-03-08",12.8418,12.8418,12.6324,12.6469,437400.0],["2005-03-09",12.5891,12.8418,12.5602,12.7335,498000.0],["2005-03-10",12.7191,12.849,12.5963,12.6396,485500.0],["2005-03-11",12.5891,12.8057,12.5891,12.7985,392400.0],["2005-03-14",13.0078,13.3182,13.0078,13.2532,807100.0],["2005-03-15",13.6575,13.773,13.4626,13.5131,1065400.0],["2005-03-16",13.412,13.6575,13.412,13.6142,729800.0],["2005-03-17",13.8307,14.0978,13.7297,13.939,1037100.0],["2005-03-18",14.04,14.2494,13.8885,14.1916,1953300.0],["2005-03-21",14.2133,14.3143,14.1628,14.2494,881200.0],["2005-03-22",14.2782,14.3577,14.1267,14.1772,496700.0],["2005-03-23",14.105,14.1844,14.0256,14.0834,554300.0],["2005-03-24",14.0834,14.2855,14.0834,14.1483,349700.0],["2005-03-28",14.0184,14.105,13.7946,13.8885,610600.0],["2005-03-29",13.7802,13.7802,13.4987,13.5636,646300.0],["2005-03-30",13.5059,13.9318,13.4987,13.9101,340200.0],["2005-03-31",13.9318,13.9318,13.7008,13.8235,424600.0],["2005-04-01",13.8307,13.8957,13.4987,13.6358,297800.0],["2005-04-04",13.4626,13.6863,13.412,13.6286,361300.0],["2005-04-05",13.5997,13.7441,13.5347,13.7152,386600.0],["2005-04-06",13.6791,14.1411,13.6142,14.0256,598600.0],["2005-04-07",13.9246,13.9823,13.7152,13.939,419000.0],["2005-04-08",13.8957,13.8957,13.6936,13.708,610700.0],["2005-04-11",13.7585,14.0112,13.6214,13.7008,427000.0],["2005-04-12",13.6502,13.8524,13.542,13.7946,437200.0],["2005-04-13",13.7441,13.8163,13.5853,13.7152,600200.0],["2005-04-14",13.7152,13.9534,13.6502,13.7152,233200.0],["2005-04-15",13.7152,13.9967,13.5781,13.6502,297900.0],["2005-04-18",13.7224,13.7224,13.3254,13.6069,650400.0],["2005-04-19",13.643,13.7585,13.5492,13.7513,584700.0],["2005-04-20",13.6069,13.7152,13.3182,13.3904,627900.0],["2005-04-21",13.4265,13.542,13.3254,13.4265,394600.0],["2005-04-22",13.4626,13.4626,13.1016,13.1377,539500.0],["2005-04-25",13.1955,13.3037,13.08,13.1883,528700.0],["2005-04-26",13.1016,13.3904,12.9356,13.0294,370100.0],["2005-04-27",12.9645,13.2677,12.849,13.1955,319100.0],["2005-04-28",13.2099,13.2821,12.9067,12.9284,415600.0],["2005-04-29",12.9934,13.2749,12.8923,13.2243,326400.0],["2005-05-02",13.1016,13.1883,12.9717,13.181,313300.0],["2005-05-03",13.2099,13.2749,12.914,13.0294,504100.0],["2005-05-04",13.0222,13.246,12.9212,13.1305,285100.0],["2005-05-05",12.8923,12.9573,12.2354,12.7551,692100.0],["2005-05-06",12.8851,13.1666,12.5025,12.5675,508400.0],["2005-05-09",12.452,12.452,12.1271,12.3365,774500.0],["2005-05-10",12.2354,12.3798,12.091,12.2932,602000.0],["2005-05-11",12.2282,12.3726,11.8312,11.9178,808000.0],["2005-05-12",11.9611,11.9683,11.6724,11.7229,697100.0],["2005-05-13",11.8456,11.8456,11.2609,11.4053,1253800.0],["2005-05-16",11.4775,11.5208,11.3836,11.4775,556900.0],["2005-05-17",11.3331,11.4775,11.3114,11.4341,486300.0],["2005-05-18",11.4847,11.5857,11.4197,11.4702,483500.0],["2005-05-19",11.5496,11.5496,11.2826,11.3981,567400.0],["2005-05-20",11.3692,11.4702,11.1887,11.4053,603100.0],["2005-05-23",11.3692,11.5136,11.3475,11.4702,387100.0],["2005-05-24",11.4775,11.5352,11.1526,11.2465,733500.0],["2005-05-25",11.2248,11.2248,10.9208,11.0583,844200.0],["2005-05-26",11.0149,11.2103,10.9425,11.1741,565000.0],["2005-05-27",11.1813,11.5649,11.1813,11.4636,767100.0],["2005-05-31",11.4202,11.4202,11.2175,11.2465,1740400.0],["2005-06-01",11.2248,11.3188,11.109,11.2971,690800.0],["2005-06-02",11.2175,11.3333,11.1307,11.3188,578300.0],["2005-06-03",11.3188,11.3695,10.8846,10.9136,661300.0],["2005-06-06",10.8919,10.9932,10.7471,10.8267,815900.0],["2005-06-07",10.8412,10.8774,10.5662,10.5951,575500.0],["2005-06-08",10.5517,10.6168,10.3563,10.378,597100.0],["2005-06-09",10.378,10.378,10.1826,10.2767,684900.0],["2005-06-10",10.2477,10.3491,10.0451,10.1826,981900.0],["2005-06-13",10.1247,10.3129,10.0596,10.226,686700.0],["2005-06-14",10.1102,10.4359,10.0306,10.4287,1034000.0],["2005-06-15",10.4576,10.5662,10.2767,10.4432,659000.0],["2005-06-16",10.5083,10.7543,10.4432,10.6313,763100.0],["2005-06-17",10.6313,10.8629,10.6313,10.7761,947900.0],["2005-06-20",10.6892,10.8267,10.6386,10.6603,453200.0],["2005-06-21",10.653,10.8629,10.6241,10.7037,471200.0],["2005-06-22",10.4649,10.5951,10.3853,10.4938,853500.0],["2005-06-23",10.3346,10.4721,10.0306,10.0596,897200.0],["2005-06-24",10.132,10.3418,10.0596,10.2695,1367300.0],["2005-06-27",10.1971,10.2043,9.9872,10.0017,793200.0],["2005-06-28",9.9366,10.1681,9.8931,10.0162,551200.0],["2005-06-29",9.9438,10.2116,9.8714,10.1247,621800.0],["2005-06-30",10.0451,10.2622,9.9727,10.0885,580300.0],["2005-07-01",10.103,10.2116,9.98,10.0523,489600.0],["2005-07-05",9.8931,10.0813,9.8135,10.0451,866100.0],["2005-07-06",9.9944,10.1971,9.9944,10.0885,705600.0],["2005-07-07",9.9438,10.0958,9.8135,9.8787,430900.0],["2005-07-08",9.8931,10.1681,9.8642,10.0451,711700.0],["2005-07-11",10.0162,10.2622,9.9438,10.132,572900.0],["2005-07-12",10.103,10.103,9.8859,9.8931,399500.0],["2005-07-13",9.9655,10.0596,9.7122,9.9221,400200.0],["2005-07-14",9.8859,10.0089,9.8352,9.9293,326300.0],["2005-07-15",9.8569,10.0523,9.8425,9.9944,431100.0],["2005-07-18",9.9076,10.0306,9.8063,9.9221,629500.0],["2005-07-19",9.98,10.132,9.9583,10.0741,393800.0],["2005-07-20",10.0306,10.2912,9.951,10.2116,635700.0],["2005-07-21",10.2188,10.2622,9.951,10.2043,557700.0],["2005-07-22",10.1826,10.3129,10.0017,10.2333,514600.0],["2005-07-25",10.226,10.2984,10.0813,10.132,432900.0],["2005-07-26",10.1537,10.3274,10.1247,10.1681,369400.0],["2005-07-27",10.1681,10.2622,10.0017,10.1102,834000.0],["2005-07-28",10.0451,10.2043,9.9872,10.1247,447900.0],["2005-07-29",10.1175,10.1898,10.0089,10.0596,325000.0],["2005-08-01",9.9727,10.1971,9.9293,10.1102,374600.0],["2005-08-02",10.1899,10.4938,10.1899,10.3346,529500.0],["2005-08-03",10.2695,10.3997,10.1392,10.2912,421100.0],["2005-08-04",10.2188,10.3057,10.0813,10.1392,441600.0],["2005-08-05",10.1247,10.2043,9.9438,10.0451,474300.0],["2005-08-08",9.9366,10.0523,9.828,9.9293,548200.0],["2005-08-09",9.98,10.0306,9.8352,9.9583,208500.0],["2005-08-10",9.9148,9.951,9.7629,9.7991,354600.0],["2005-08-11",9.7194,9.951,9.6543,9.9438,512700.0],["2005-08-12",9.9148,9.98,9.7122,9.8787,321800.0],["2005-08-15",9.8642,9.9655,9.7339,9.9221,567700.0],["2005-08-16",9.8569,9.8859,9.7194,9.7701,366100.0],["2005-08-17",9.8859,10.0813,9.8859,9.9727,558300.0],["2005-08-18",9.9945,10.0379,9.8859,9.9076,384700.0],["2005-08-19",9.8569,9.9438,9.7991,9.8425,350500.0],["2005-08-22",9.8714,10.0234,9.828,9.9004,336800.0],["2005-08-23",9.8714,9.9727,9.6977,9.7556,520600.0],["2005-08-24",9.7266,9.8064,9.6177,9.7193,327300.0],["2005-08-25",9.7193,10.0169,9.654,9.9226,523700.0],["2005-08-26",9.9008,9.9879,9.7484,9.8718,440800.0],["2005-08-29",9.8355,10.1258,9.8355,10.0823,416800.0],["2005-08-30",10.104,10.2492,10.0532,10.1476,644100.0],["2005-08-31",10.1839,10.4307,10.1186,10.4016,482300.0],["2005-09-01",10.4162,10.4234,10.1549,10.1839,645000.0],["2005-09-02",10.7428,10.8952,10.525,10.7065,851100.0],["2005-09-06",10.663,10.888,10.6557,10.8589,674000.0],["2005-09-07",10.046,11.1928,9.9516,10.9606,2116800.0],["2005-09-08",10.8154,11.2146,10.8154,10.888,1160000.0],["2005-09-09",10.8444,10.9097,10.6702,10.8589,729300.0],["2005-09-12",10.8299,10.9823,10.8299,10.8589,868700.0],["2005-09-13",10.8589,10.9243,10.6267,10.663,706700.0],["2005-09-14",10.7065,10.7791,10.5468,10.5831,606500.0],["2005-09-15",10.6049,10.6339,10.5105,10.5396,826000.0],["2005-09-16",10.6049,10.7355,10.4307,10.692,1384100.0],["2005-09-19",10.5686,10.5759,10.4888,10.4888,791500.0],["2005-09-20",10.5613,10.6775,10.4016,10.5033,394500.0],["2005-09-21",10.3871,10.5033,10.2928,10.3,640200.0],["2005-09-22",10.2129,10.3726,10.0823,10.3508,629400.0],["2005-09-23",10.3,10.3508,10.1621,10.242,589200.0],["2005-09-26",10.242,10.4162,10.104,10.1476,795700.0],["2005-09-27",10.1694,10.2274,9.9444,10.1331,847000.0],["2005-09-28",10.1694,10.3,9.9444,10.0968,433400.0],["2005-09-29",10.2129,10.4888,10.1984,10.4452,605000.0],["2005-09-30",10.3436,10.4089,10.2855,10.3871,533500.0],["2005-10-03",10.3436,10.7138,10.2129,10.3436,568500.0],["2005-10-04",10.3436,10.5468,10.2855,10.3291,346700.0],["2005-10-05",10.271,10.3654,10.0024,10.0387,626400.0],["2005-10-06",10.046,10.1621,9.7629,9.9008,588800.0],["2005-10-07",10.0024,10.0968,9.7847,9.9734,569100.0],["2005-10-10",9.9444,9.9444,9.8064,9.879,548100.0],["2005-10-11",9.9371,9.9952,9.7048,9.7629,903200.0],["2005-10-12",9.7121,9.7847,9.4435,9.5596,660100.0],["2005-10-13",9.4798,9.654,9.4072,9.5306,610800.0],["2005-10-14",9.5814,9.654,9.4072,9.6177,407300.0],["2005-10-17",9.5742,9.6903,9.429,9.5306,470500.0],["2005-10-18",9.5451,9.5742,9.3564,9.4798,457600.0],["2005-10-19",9.458,9.5161,9.3709,9.5016,678400.0],["2005-10-20",9.5596,9.5596,9.3274,9.4,564600.0],["2005-10-21",9.3782,9.5742,9.3782,9.429,563500.0],["2005-10-24",9.5016,9.5959,9.4,9.429,491800.0],["2005-10-25",9.4,9.458,9.262,9.4,466200.0],["2005-10-26",9.3637,9.5161,9.2693,9.3346,551700.0],["2005-10-27",9.4072,9.85,9.262,9.6395,714900.0],["2005-10-28",9.6468,9.7847,9.3927,9.5959,631300.0],["2005-10-31",9.8355,9.9443,9.683,9.7048,1067900.0],["2005-11-01",9.7411,9.9879,9.7411,9.8718,1069900.0],["2005-11-02",10.0242,10.4452,10.0242,10.3799,1236800.0],["2005-11-03",10.7065,10.7718,10.5178,10.5541,1085900.0],["2005-11-04",10.5323,10.6993,10.4525,10.5105,1105200.0],["2005-11-07",10.6775,10.7355,10.5396,10.5759,747500.0],["2005-11-08",10.6484,10.6484,10.4525,10.5178,600900.0],["2005-11-09",10.5323,10.5831,10.4162,10.4525,731100.0],["2005-11-10",10.5105,10.5105,10.3218,10.4379,915300.0],["2005-11-11",10.4307,10.525,10.3436,10.3654,554200.0],["2005-11-14",10.3871,10.3871,10.1186,10.2565,978400.0],["2005-11-15",10.271,10.3581,10.1549,10.1621,593900.0],["2005-11-16",10.2347,10.2928,10.0315,10.1621,507600.0],["2005-11-17",10.2492,10.2928,10.1476,10.271,688900.0],["2005-11-18",10.3363,10.4379,10.271,10.3654,475000.0],["2005-11-21",10.4162,10.4525,10.2855,10.4234,493900.0],["2005-11-22",10.3965,10.4329,10.2654,10.3746,272100.0],["2005-11-23",10.3892,10.5203,10.3455,10.4474,232700.0],["2005-11-25",10.3892,10.4911,10.2363,10.4256,140500.0],["2005-11-28",10.4547,10.5057,10.2436,10.3892,426300.0],["2005-11-29",10.5203,10.5567,10.3455,10.4183,364500.0],["2005-11-30",10.4329,10.6076,10.4329,10.5639,468700.0],["2005-12-01",10.695,10.8479,10.6804,10.8406,441900.0],["2005-12-02",10.8479,10.8988,10.7095,10.8916,334100.0],["2005-12-05",10.9716,11.059,10.7969,10.8843,356600.0],["2005-12-06",10.9207,10.9207,10.7387,10.7532,372700.0],["2005-12-07",10.7387,10.7605,10.5858,10.6804,391400.0],["2005-12-08",10.6877,10.8115,10.6222,10.7387,257800.0],["2005-12-09",10.7095,10.928,10.7095,10.877,240700.0],["2005-12-12",10.9207,10.9425,10.7678,10.9061,348100.0],["2005-12-13",10.877,10.928,10.7751,10.8843,190200.0],["2005-12-14",10.928,10.9352,10.7459,10.8406,229300.0],["2005-12-15",10.8333,10.8406,10.513,10.6222,468700.0],["2005-12-16",10.6513,10.7023,10.4474,10.5348,1143400.0],["2005-12-19",10.5421,10.6076,10.3091,10.3746,407100.0],["2005-12-20",10.4984,10.6003,10.4329,10.5057,375700.0],["2005-12-21",10.5931,10.7387,10.513,10.7168,442500.0],["2005-12-22",10.7168,10.877,10.6877,10.826,291800.0],["2005-12-23",10.8843,10.8916,10.7168,10.8916,200900.0],["2005-12-27",10.9935,11.0663,10.8479,10.9061,299700.0],["2005-12-28",10.9644,11.0226,10.8187,10.9425,292400.0],["2005-12-29",10.9862,11.11,10.928,11.008,463400.0],["2005-12-30",10.9352,10.9716,10.7314,10.8552,351400.0],["2006-01-03",10.8479,11.0881,10.7459,11.0372,566000.0],["2006-01-04",11.0517,11.2774,10.9644,11.0736,558200.0],["2006-01-05",10.877,11.2046,10.7314,11.1828,571500.0],["2006-01-06",11.2847,11.3284,11.1391,11.3065,507500.0],["2006-01-09",11.241,11.3429,11.1609,11.3284,339800.0],["2006-01-10",11.2993,11.5541,11.241,11.5395,580500.0],["2006-01-11",11.9108,11.9763,11.5468,11.656,664100.0],["2006-01-12",11.5978,11.6123,11.2993,11.3648,465100.0],["2006-01-13",11.4521,11.4958,11.1973,11.292,395500.0],["2006-01-17",11.3138,11.3648,11.0517,11.1609,627400.0],["2006-01-18",11.0954,11.2119,11.0372,11.1464,378500.0],["2006-01-19",11.2265,11.292,11.0954,11.2483,346300.0],["2006-01-20",11.2847,11.2847,10.928,10.9571,407200.0],["2006-01-23",11.0736,11.2192,10.9716,11.0954,401600.0],["2006-01-24",11.1755,11.1973,10.9935,11.1245,291400.0],["2006-01-25",11.2119,11.4157,11.1682,11.2629,465800.0],["2006-01-26",11.3138,11.4012,11.2119,11.3721,333900.0],["2006-01-27",11.423,11.6342,11.3575,11.5177,433000.0],["2006-01-30",11.4594,11.5905,11.3793,11.4157,262700.0],["2006-01-31",11.4522,11.4594,11.2337,11.3648,357700.0],["2006-02-01",11.2847,11.6997,11.2847,11.6414,506300.0],["2006-02-02",12.1948,12.202,11.6778,11.9327,1362600.0],["2006-02-03",11.8307,11.838,11.4667,11.525,507400.0],["2006-02-06",11.4594,11.5177,11.3648,11.5031,446300.0],["2006-02-07",11.3575,11.6269,11.2774,11.3211,438700.0],["2006-02-08",11.3939,11.4522,11.2847,11.4012,217000.0],["2006-02-09",11.3575,11.4813,11.241,11.2847,410900.0],["2006-02-10",11.2483,11.2629,11.0299,11.2337,332200.0],["2006-02-13",11.1173,11.2119,11.0372,11.1609,304300.0],["2006-02-14",11.2046,11.4157,11.1391,11.3138,375200.0],["2006-02-15",11.2774,11.4667,11.1682,11.3939,253000.0],["2006-02-16",11.4157,11.5177,11.3793,11.5031,356300.0],["2006-02-17",11.5541,11.5541,11.3284,11.3721,191800.0],["2006-02-21",11.292,11.292,11.11,11.1901,398600.0],["2006-02-22",11.4259,11.8347,11.3602,11.7033,576100.0],["2006-02-23",11.7106,11.7544,11.5938,11.6595,552900.0],["2006-02-24",11.6303,11.7106,11.5719,11.696,335800.0],["2006-02-27",11.7544,11.9807,11.7033,11.8712,376900.0],["2006-02-28",11.8347,11.8347,11.5281,11.6011,316800.0],["2006-03-01",11.6449,11.9515,11.5938,11.9369,314900.0],["2006-03-02",11.9004,11.9588,11.7763,11.9296,299800.0],["2006-03-03",11.8639,12.0464,11.7252,11.7325,379700.0],["2006-03-06",11.6887,11.7544,11.4843,11.6084,292600.0],["2006-03-07",11.6887,11.7982,11.6011,11.7471,399600.0],["2006-03-08",11.5938,11.842,11.55,11.8128,276700.0],["2006-03-09",11.8347,11.8347,11.55,11.6303,356100.0],["2006-03-10",11.6741,11.7325,11.4989,11.6668,187800.0],["2006-03-13",11.7325,11.8274,11.5354,11.6157,432500.0],["2006-03-14",11.5792,11.7763,11.4989,11.696,477500.0],["2006-03-15",11.6303,11.9004,11.6303,11.8639,415900.0],["2006-03-16",11.9004,11.915,11.7252,11.7398,301000.0],["2006-03-17",11.7617,11.8566,11.6668,11.7544,998500.0],["2006-03-20",11.8274,11.8639,11.5938,11.6303,360300.0],["2006-03-21",11.4989,11.7398,11.477,11.4989,561700.0],["2006-03-22",11.5281,11.6814,11.4405,11.6449,329200.0],["2006-03-23",11.5938,11.6011,11.4405,11.55,301900.0],["2006-03-24",11.5719,11.6376,11.5427,11.5792,121400.0],["2006-03-27",11.5573,11.7325,11.5573,11.696,224600.0],["2006-03-28",11.7033,11.8201,11.6814,11.7544,344400.0],["2006-03-29",11.7544,11.915,11.6814,11.8712,282000.0],["2006-03-30",11.842,11.8858,11.7325,11.8201,266200.0],["2006-03-31",11.8566,11.915,11.7617,11.9077,274600.0],["2006-04-03",11.8858,12.0611,11.8055,11.9369,376000.0],["2006-04-04",11.915,12.1341,11.8858,12.0756,283500.0],["2006-04-05",12.0318,12.0684,11.8493,12.0026,355300.0],["2006-04-06",11.9515,11.9953,11.8566,11.9661,379000.0],["2006-04-07",12.0172,12.2363,11.8931,12.0318,476000.0],["2006-04-10",12.0537,12.0976,11.9661,12.0172,243700.0],["2006-04-11",12.1049,12.2071,11.7982,11.8493,393900.0],["2006-04-12",11.8201,12.0757,11.7909,12.0099,380500.0],["2006-04-13",11.9588,12.0757,11.8566,11.9734,233400.0],["2006-04-17",11.9442,12.0684,11.8712,12.0172,288500.0],["2006-04-18",12.0757,12.4115,11.9807,12.1998,522000.0],["2006-04-19",12.2436,12.4115,12.0976,12.2363,361200.0],["2006-04-20",12.156,12.2071,11.9588,12.0976,248800.0],["2006-04-21",12.1998,12.4918,12.1049,12.1998,460300.0],["2006-04-24",12.2144,12.2728,12.1049,12.2363,284300.0],["2006-04-25",12.2071,12.3312,11.9515,12.0756,366800.0],["2006-04-26",12.0318,12.083,11.9515,11.9953,317300.0],["2006-04-27",11.9004,12.3823,11.8931,11.9661,486900.0],["2006-04-28",11.6084,11.696,11.4478,11.6522,812100.0],["2006-05-01",11.4843,11.5792,11.3529,11.4697,988600.0],["2006-05-02",11.4551,11.4989,11.2945,11.4113,511500.0],["2006-05-03",11.3456,11.4989,11.3091,11.4405,494900.0],["2006-05-04",11.404,11.5208,11.3967,11.4551,449700.0],["2006-05-05",11.4551,11.5281,11.3529,11.4186,511800.0],["2006-05-08",11.3967,11.4916,11.3894,11.4405,529200.0],["2006-05-09",11.404,11.4405,11.2141,11.2872,307600.0],["2006-05-10",11.236,11.2872,10.9367,11.017,521100.0],["2006-05-11",11.0316,11.1557,10.8272,10.8345,516100.0],["2006-05-12",10.7688,10.8491,10.5498,10.5717,551900.0],["2006-05-15",10.6301,10.871,10.5425,10.8272,1248200.0],["2006-05-16",10.7542,11.2214,10.6593,11.1557,1227700.0],["2006-05-17",10.9659,11.4624,10.5279,11.2068,1253200.0],["2006-05-18",11.2068,11.3748,11.1995,11.258,658400.0],["2006-05-19",11.1922,11.5354,11.1776,11.4259,717800.0],["2006-05-22",11.5208,11.9661,11.4697,11.8128,770700.0],["2006-05-23",11.8931,12.1706,11.8128,11.8858,678900.0],["2006-05-24",11.8661,11.9905,11.522,11.8514,808300.0],["2006-05-25",11.8441,12.0784,11.6684,12.0051,673900.0],["2006-05-26",12.0564,12.298,12.0564,12.2833,652000.0],["2006-05-30",12.071,12.071,11.9027,11.9173,521100.0],["2006-05-31",11.9027,12.3126,11.8002,12.3126,863200.0],["2006-06-01",12.2906,12.3126,12.1003,12.298,516700.0],["2006-06-02",12.3346,12.459,12.298,12.3272,838600.0],["2006-06-05",12.2248,12.2833,11.9539,11.9832,644500.0],["2006-06-06",11.8953,12.071,11.7197,12.0125,738800.0],["2006-06-07",12.0198,12.2833,11.9539,12.0491,613600.0],["2006-06-08",11.9393,12.3053,11.7709,12.2467,765200.0],["2006-06-09",12.3126,12.3126,12.0564,12.1003,417800.0],["2006-06-12",12.0051,12.071,11.7855,11.8221,448600.0],["2006-06-13",11.9246,12.1442,11.7929,11.7929,771000.0],["2006-06-14",11.8514,12.093,11.8148,12.0344,514700.0],["2006-06-15",12.115,12.3785,12.0857,12.3272,517600.0],["2006-06-16",12.3492,12.4883,12.1662,12.2174,1517400.0],["2006-06-19",12.1589,12.1881,11.8514,11.8953,739300.0],["2006-06-20",11.8661,12.0198,11.7563,11.8075,619600.0],["2006-06-21",11.7855,11.9759,11.727,11.9027,951100.0],["2006-06-22",11.8587,11.9905,11.7416,11.8295,429100.0],["2006-06-23",11.7855,11.9685,11.6904,11.7855,385300.0],["2006-06-26",11.6904,11.7489,11.6318,11.7197,600200.0],["2006-06-27",11.6757,11.7929,11.5586,11.6318,540600.0],["2006-06-28",11.6977,11.7563,11.4415,11.6245,686100.0],["2006-06-29",11.7563,11.9905,11.7416,11.9832,786600.0],["2006-06-30",12.0344,12.0344,11.5513,11.7855,2269800.0],["2006-07-03",11.7416,11.8953,11.6172,11.8587,244400.0],["2006-07-05",11.7489,11.8148,11.5367,11.7343,602900.0],["2006-07-06",11.7636,11.9319,11.6757,11.7197,376400.0],["2006-07-07",11.6684,11.9319,11.6172,11.705,484600.0],["2006-07-10",11.6977,11.8734,11.6391,11.6977,244700.0],["2006-07-11",11.6538,11.8807,11.5879,11.8661,379900.0],["2006-07-12",11.4415,11.4927,11.2512,11.361,765200.0],["2006-07-13",11.0169,11.0462,10.8778,10.9291,700200.0],["2006-07-14",10.9071,11.0389,10.7095,10.8266,397100.0],["2006-07-17",10.8193,11.0389,10.7754,10.9437,354900.0],["2006-07-18",11.1267,11.2146,10.9144,11.1121,427200.0],["2006-07-19",11.0535,11.4415,10.9364,11.3902,468800.0],["2006-07-20",11.4049,11.4268,11.178,11.2072,521400.0],["2006-07-21",11.1487,11.1999,10.8486,11.0608,329400.0],["2006-07-24",10.973,11.2585,10.9218,11.2365,437800.0],["2006-07-25",11.2512,11.5733,11.0755,11.4415,636600.0],["2006-07-26",11.361,11.5952,11.2365,11.4342,601200.0],["2006-07-27",11.4049,11.5659,11.2878,11.3097,373700.0],["2006-07-28",11.3902,11.5879,11.317,11.5586,462100.0],["2006-07-31",11.5952,11.6977,11.522,11.5952,336500.0],["2006-08-01",11.4854,11.5659,11.3756,11.5147,292300.0],["2006-08-02",11.5879,11.7709,11.5879,11.6831,373100.0],["2006-08-03",11.5733,11.8514,11.4635,11.7416,439900.0],["2006-08-04",11.8514,12.1808,11.6831,11.7489,497000.0],["2006-08-07",11.6538,11.7123,11.5147,11.6025,437300.0],["2006-08-08",11.6099,11.6904,11.3829,11.4708,462300.0],["2006-08-09",11.6172,11.705,11.1853,11.2146,844900.0],["2006-08-10",11.0828,11.5879,10.995,11.4122,642200.0],["2006-08-11",11.4268,11.4634,11.1926,11.2072,494300.0],["2006-08-14",11.317,11.522,11.3097,11.3536,544600.0],["2006-08-15",11.4122,11.4561,11.317,11.3536,558800.0],["2006-08-16",11.3317,11.4122,11.2365,11.361,602300.0],["2006-08-17",11.2878,11.6538,11.2878,11.6538,540500.0],["2006-08-18",11.705,11.7563,11.5513,11.6684,241500.0],["2006-08-21",11.5879,11.705,11.522,11.6391,299600.0],["2006-08-22",11.544,11.5513,11.3976,11.4342,416900.0],["2006-08-23",11.3923,11.4584,11.1501,11.3483,439600.0],["2006-08-24",11.4144,11.4878,11.2015,11.3483,253800.0],["2006-08-25",11.3777,11.4144,11.2015,11.2749,236400.0],["2006-08-28",11.2749,11.4878,11.2162,11.4731,383200.0],["2006-08-29",11.5024,11.6859,11.363,11.6566,458100.0],["2006-08-30",11.6713,11.9282,11.6713,11.8254,434100.0],["2006-08-31",11.8548,11.9062,11.5832,11.8474,353900.0],["2006-09-01",11.9282,12.0016,11.708,11.7961,232600.0],["2006-09-05",11.8328,11.9208,11.7153,11.8621,259800.0],["2006-09-06",11.7594,11.7594,11.4951,11.6419,488800.0],["2006-09-07",11.6052,11.8034,11.4731,11.6786,417600.0],["2006-09-08",11.7373,11.8988,11.6566,11.8107,381300.0],["2006-09-11",11.7227,11.774,11.5905,11.6639,312800.0],["2006-09-12",11.6272,12.053,11.6272,12.0456,549100.0],["2006-09-13",11.9502,12.119,11.8841,12.1117,420200.0],["2006-09-14",12.0309,12.0309,11.8841,11.9429,408500.0],["2006-09-15",12.0309,12.097,11.9135,11.9135,1436700.0],["2006-09-18",11.9869,12.1484,11.8988,11.9796,536100.0],["2006-09-19",11.9502,11.9649,11.5905,11.8915,605400.0],["2006-09-20",11.9282,12.3906,11.9282,12.3392,791600.0],["2006-09-21",12.3906,12.4347,12.1117,12.2218,467100.0],["2006-09-22",12.1778,12.3172,12.0236,12.1484,287500.0],["2006-09-25",12.2732,12.3686,12.075,12.2071,360100.0],["2006-09-26",12.2291,12.2658,12.0309,12.1998,453300.0],["2006-09-27",12.1851,12.5301,12.1851,12.4934,502900.0],["2006-09-28",12.6402,12.7283,12.4347,12.5374,629800.0],["2006-09-29",12.5815,12.6402,12.4127,12.4567,511300.0],["2006-10-02",12.4126,12.5007,12.3319,12.3906,433600.0],["2006-10-03",12.4493,12.6182,12.3319,12.5962,605800.0],["2006-10-04",12.6255,12.7797,12.6182,12.6916,588300.0],["2006-10-05",12.7063,12.809,12.6696,12.7797,433500.0],["2006-10-06",12.7136,12.8384,12.7136,12.787,201900.0],["2006-10-09",12.7209,12.8311,12.5521,12.8164,332500.0],["2006-10-10",12.8457,12.8457,12.5521,12.787,319200.0],["2006-10-11",12.7503,12.7503,12.4714,12.5962,474100.0],["2006-10-12",12.6916,12.8457,12.5741,12.8457,396100.0],["2006-10-13",12.8531,13.1761,12.8237,12.8604,476600.0],["2006-10-16",12.8164,13.1173,12.7136,13.11,490100.0],["2006-10-17",13.0292,13.2054,13.0072,13.11,292200.0],["2006-10-18",13.2128,13.2641,13.0953,13.1614,443500.0],["2006-10-19",13.1467,13.3229,13.1467,13.3229,326700.0],["2006-10-20",13.3889,13.3889,13.0806,13.2054,255400.0],["2006-10-23",13.1393,13.477,13.0806,13.3742,290700.0],["2006-10-24",13.2862,13.3522,13.11,13.3008,372200.0],["2006-10-25",13.2421,13.433,13.1687,13.3963,342100.0],["2006-10-26",13.5357,13.7192,13.5357,13.6091,738600.0],["2006-10-27",13.5211,13.5871,13.2862,13.4036,487100.0],["2006-10-30",13.455,13.5504,13.0733,13.2568,507300.0],["2006-10-31",13.1247,13.2128,13.0219,13.132,530100.0],["2006-11-01",13.1981,13.1981,12.5595,12.6402,831800.0],["2006-11-02",12.5448,12.6549,12.464,12.464,649500.0],["2006-11-03",12.5301,12.6989,12.3686,12.4053,496700.0],["2006-11-06",12.4934,12.9705,12.4567,12.8531,631400.0],["2006-11-07",12.8311,13.2862,12.8311,13.1393,520500.0],["2006-11-08",13.1026,13.2641,13.1026,13.2201,566200.0],["2006-11-09",13.0586,13.0586,12.3906,12.4787,836000.0],["2006-11-10",12.3906,12.4714,12.1411,12.4126,1008900.0],["2006-11-13",12.5228,12.6182,12.2732,12.4787,497400.0],["2006-11-14",12.4787,12.4934,12.1851,12.4714,666500.0],["2006-11-15",12.5301,12.6402,12.464,12.5521,553400.0],["2006-11-16",12.6475,12.6989,12.4861,12.6622,488500.0],["2006-11-17",12.6549,12.6989,12.5962,12.6696,382800.0],["2006-11-20",12.6696,12.8017,12.6549,12.7576,463800.0],["2006-11-21",12.8496,12.9821,12.6141,12.6951,338600.0],["2006-11-22",12.754,12.8202,12.6362,12.6804,484400.0],["2006-11-24",12.5553,12.673,12.4522,12.5994,89100.0],["2006-11-27",12.6509,12.6509,12.1799,12.2167,586400.0],["2006-11-28",12.2388,12.3492,12.0548,12.202,475300.0],["2006-11-29",12.3271,12.6068,12.3124,12.4081,395500.0],["2006-11-30",12.4154,12.5185,12.2977,12.3492,509100.0],["2006-12-01",12.3124,12.4301,12.0327,12.1946,376100.0],["2006-12-04",12.2462,12.3492,12.1505,12.3271,519000.0],["2006-12-05",12.3271,12.4302,12.2167,12.2609,438600.0],["2006-12-06",12.1946,12.3198,12.1211,12.1652,348300.0],["2006-12-07",12.2094,12.3345,12.0548,12.0916,383600.0],["2006-12-08",12.0916,12.2903,11.9371,12.2167,387000.0],["2006-12-11",12.2535,12.3639,12.2388,12.3345,380700.0],["2006-12-12",12.3271,12.3786,12.1137,12.1873,532700.0],["2006-12-13",12.3566,12.3786,12.2094,12.305,291800.0],["2006-12-14",12.3639,12.5405,12.3124,12.3492,674800.0],["2006-12-15",12.3124,12.6068,12.3124,12.4449,1013300.0],["2006-12-18",12.4375,12.5553,12.1431,12.202,443900.0],["2006-12-19",12.1358,12.4449,12.0916,12.4375,726400.0],["2006-12-20",12.4817,12.776,12.4817,12.5773,556100.0],["2006-12-21",12.5847,12.9159,12.5847,12.754,556100.0],["2006-12-22",12.7908,12.8349,12.6141,12.7319,473000.0],["2006-12-26",12.8496,12.9232,12.8128,12.9085,279600.0],["2006-12-27",12.9748,13.0631,12.8349,12.8791,237400.0],["2006-12-28",12.8276,12.9306,12.7687,12.7834,303000.0],["2006-12-29",12.7981,12.8938,12.6951,12.7319,324500.0],["2007-01-03",12.8055,13.0778,12.7172,12.96,645400.0],["2007-01-04",12.8423,13.1367,12.7319,13.0336,449400.0],["2007-01-05",12.96,13.0336,12.6509,12.8276,505400.0],["2007-01-08",12.7834,12.8055,12.4964,12.5773,629700.0],["2007-01-09",12.4522,12.5111,12.3418,12.4669,610700.0],["2007-01-10",12.3271,12.3639,12.2241,12.305,563000.0],["2007-01-11",12.1799,12.3566,12.1284,12.2903,546800.0],["2007-01-12",12.2682,12.3492,12.2241,12.2903,390100.0],["2007-01-16",12.1799,12.3566,12.1431,12.2903,496400.0],["2007-01-17",12.3271,12.7319,12.2903,12.6436,722300.0],["2007-01-18",12.6657,12.8349,12.5847,12.754,598100.0],["2007-01-19",12.7024,12.9968,12.6656,12.9527,477600.0],["2007-01-22",12.8644,12.8644,12.6068,12.7393,366500.0],["2007-01-23",12.6583,12.8717,12.5994,12.776,416200.0],["2007-01-24",12.7319,12.9159,12.6951,12.8496,327200.0],["2007-01-25",12.7908,12.7908,12.6215,12.7025,344600.0],["2007-01-26",12.7098,12.7834,12.5258,12.7613,387900.0],["2007-01-29",12.6804,12.8055,12.57,12.7834,478200.0],["2007-01-30",12.673,12.7834,12.6215,12.7466,402800.0],["2007-01-31",12.7245,12.9085,12.3124,12.7172,551200.0],["2007-02-01",12.3566,12.8423,12.2756,12.7834,1263300.0],["2007-02-02",12.8128,13.2544,12.8055,12.9895,708900.0],["2007-02-05",12.7761,12.7908,12.2609,12.305,979400.0],["2007-02-06",12.3345,12.4596,12.1726,12.1873,786900.0],["2007-02-07",12.2462,12.3418,12.1505,12.2903,651200.0],["2007-02-08",12.2535,12.4154,12.2535,12.3418,337600.0],["2007-02-09",12.3345,12.5921,12.3345,12.5921,697800.0],["2007-02-12",12.6215,12.6436,12.3786,12.4743,684000.0],["2007-02-13",12.4964,12.4964,12.3566,12.4596,305900.0],["2007-02-14",12.386,12.5406,12.3492,12.5185,581400.0],["2007-02-15",12.4743,12.6215,12.3492,12.5185,555300.0],["2007-02-16",12.5185,12.5626,12.4081,12.5258,364100.0],["2007-02-20",12.6436,12.8423,12.5111,12.8055,794900.0],["2007-02-21",12.7797,12.8387,12.6247,12.7133,463100.0],["2007-02-22",12.8756,12.9789,12.728,12.8239,587800.0],["2007-02-23",12.7575,12.787,12.5509,12.7575,535700.0],["2007-02-26",12.8166,12.8756,12.6616,12.8239,679000.0],["2007-02-27",12.6247,12.7132,12.3296,12.5067,1250900.0],["2007-02-28",12.6395,12.787,12.2779,12.3222,807700.0],["2007-03-01",12.2115,12.3665,11.9533,12.3369,738500.0],["2007-03-02",12.2705,12.4402,12.1008,12.123,572700.0],["2007-03-05",12.1303,12.3738,11.9828,11.9902,589400.0],["2007-03-06",12.1303,12.2189,11.9754,12.1525,930300.0],["2007-03-07",12.027,12.1525,11.8869,11.9828,871300.0],["2007-03-08",11.9828,12.1451,11.9237,12.1156,587500.0],["2007-03-09",12.241,12.3665,12.1672,12.2115,1298500.0],["2007-03-12",12.1525,12.3148,12.0713,12.3074,843600.0],["2007-03-13",12.1894,12.3074,12.0123,12.0639,575500.0],["2007-03-14",11.9975,12.1525,11.8721,12.0787,782500.0],["2007-03-15",12.0344,12.1599,12.0049,12.1008,276700.0],["2007-03-16",12.0934,12.1303,11.9459,12.0049,716100.0],["2007-03-19",11.9828,12.182,11.9606,12.182,399100.0],["2007-03-20",12.1377,12.2558,12.0418,12.2336,338400.0],["2007-03-21",12.241,12.5362,12.1746,12.5067,569800.0],["2007-03-22",12.4993,12.5362,12.4329,12.5067,458900.0],["2007-03-23",12.4771,13.2371,12.3296,13.2002,2255400.0],["2007-03-26",13.1633,13.1855,12.669,12.7428,1734200.0],["2007-03-27",12.6837,12.9863,12.669,12.942,752700.0],["2007-03-28",12.8756,12.942,12.7649,12.8756,713800.0],["2007-03-29",12.9936,13.0232,12.6837,12.8239,549700.0],["2007-03-30",12.8313,13.3921,12.728,13.0305,1167600.0],["2007-04-02",13.156,13.274,13.0527,13.1486,541600.0],["2007-04-03",13.1855,13.4363,13.0674,13.4142,1475300.0],["2007-04-04",13.3552,13.4806,13.2814,13.2814,430200.0],["2007-04-05",13.3035,13.4659,13.3035,13.4437,497600.0],["2007-04-09",13.4364,13.4659,13.3626,13.3921,376300.0],["2007-04-10",13.3995,13.4511,13.2666,13.2962,599600.0],["2007-04-11",13.2814,13.3552,13.1707,13.3552,798900.0],["2007-04-12",13.3626,13.5249,13.3183,13.5101,300900.0],["2007-04-13",13.429,13.7389,13.3847,13.702,957700.0],["2007-04-16",13.8569,14.0045,13.8496,13.8717,523600.0],["2007-04-17",13.8791,14.1816,13.8791,14.1373,848300.0],["2007-04-18",14.0561,14.1668,13.9897,14.1004,467600.0],["2007-04-19",13.9602,14.093,13.8569,13.9897,473000.0],["2007-04-20",14.1299,14.2037,13.9971,14.2037,392500.0],["2007-04-23",14.1595,14.2923,14.0783,14.248,511200.0],["2007-04-24",14.2775,14.307,14.0635,14.1447,530600.0],["2007-04-25",14.2259,14.3882,14.1668,14.3513,590400.0],["2007-04-26",14.3513,14.462,14.307,14.3734,421500.0],["2007-04-27",14.3808,14.3808,14.1594,14.2185,269900.0],["2007-04-30",14.0857,14.1078,13.8348,14.0193,815000.0],["2007-05-01",14.0045,14.0266,13.8643,14.0045,382600.0],["2007-05-02",13.8422,14.1373,13.7905,14.0783,400800.0],["2007-05-03",14.0562,14.1742,13.8348,14.1373,723600.0],["2007-05-04",14.1668,14.2627,14.0488,14.2627,455600.0],["2007-05-07",14.2259,14.3513,14.1742,14.2775,450100.0],["2007-05-08",14.3734,14.6612,14.189,14.5726,1111900.0],["2007-05-09",14.5505,14.5727,14.366,14.4989,1351300.0],["2007-05-10",14.4693,14.5505,14.2185,14.2332,973000.0],["2007-05-11",14.2406,14.6833,14.2111,14.6612,597100.0],["2007-05-14",14.7128,14.7571,14.4029,14.4177,859700.0],["2007-05-15",14.4472,14.4767,14.0561,14.0857,1058300.0],["2007-05-16",14.248,14.6538,14.248,14.6464,1455100.0],["2007-05-17",14.6464,14.7276,14.5505,14.6243,865200.0],["2007-05-18",14.6907,14.8973,14.6169,14.8752,571000.0],["2007-05-21",14.9859,15.1482,14.9194,14.9785,594600.0],["2007-05-22",14.9194,15.2367,14.853,15.0301,576300.0],["2007-05-23",14.9821,15.1373,14.7898,15.0116,1170500.0],["2007-05-24",15.056,15.2335,14.4866,14.5458,1145300.0],["2007-05-25",14.5827,14.738,14.3831,14.4866,609200.0],["2007-05-29",14.5532,14.7084,14.4792,14.5458,458400.0],["2007-05-30",14.5014,14.5532,14.2648,14.4053,726400.0],["2007-05-31",14.3461,14.5384,14.3313,14.4644,752700.0],["2007-06-01",14.494,14.6419,14.457,14.6419,803800.0],["2007-06-04",14.5679,14.8194,14.5679,14.812,666600.0],["2007-06-05",14.8268,14.9081,14.7158,14.7898,1139200.0],["2007-06-06",14.7454,14.9377,14.6789,14.8268,1149800.0],["2007-06-07",14.7306,14.8563,14.7232,14.7898,1203100.0],["2007-06-08",14.7454,14.8637,14.3979,14.5753,690800.0],["2007-06-11",14.457,14.738,14.3239,14.6419,564800.0],["2007-06-12",14.4792,14.5679,14.3461,14.457,694300.0],["2007-06-13",14.5384,14.7306,14.457,14.6715,701100.0],["2007-06-14",14.6049,14.7972,14.5679,14.7158,512200.0],["2007-06-15",14.9081,14.9081,14.5531,14.6197,910400.0],["2007-06-18",14.701,14.7454,14.531,14.7084,519200.0],["2007-06-19",14.5679,14.5901,14.457,14.4866,566800.0],["2007-06-20",14.4496,14.494,14.0725,14.0947,802800.0],["2007-06-21",13.9098,14.3387,13.8432,14.3313,644200.0],["2007-06-22",14.2647,14.4053,14.2278,14.3017,1998500.0],["2007-06-25",14.3535,14.5679,14.1612,14.2278,813700.0],["2007-06-26",14.2869,14.5753,14.2574,14.5384,935200.0],["2007-06-27",14.4496,14.5384,14.2204,14.4866,636600.0],["2007-06-28",14.4126,14.4644,14.3017,14.3609,410100.0],["2007-06-29",14.4348,14.5531,14.3905,14.4792,809400.0],["2007-07-02",14.5088,14.5384,14.3387,14.5088,576100.0],["2007-07-03",14.5458,14.738,14.5236,14.7084,305200.0],["2007-07-05",14.6123,14.775,14.5236,14.7528,545300.0],["2007-07-06",14.7158,14.9229,14.6345,14.8785,458100.0],["2007-07-09",14.7824,14.8489,14.6863,14.7972,467600.0],["2007-07-10",14.7158,14.9525,14.6789,14.775,810900.0],["2007-07-11",14.7158,15.093,14.6863,15.0856,1099300.0],["2007-07-12",15.1004,15.2187,14.9895,15.2187,730300.0],["2007-07-13",15.2187,15.3962,15.0486,15.1965,586400.0],["2007-07-16",15.1669,15.1669,15.056,15.1226,370900.0],["2007-07-17",15.2039,15.3962,15.1299,15.2704,797100.0],["2007-07-18",15.1078,15.1078,14.8268,15.0634,778400.0],["2007-07-19",15.1078,15.2187,15.019,15.1521,403800.0],["2007-07-20",15.1152,15.1152,14.8268,14.9081,612900.0],["2007-07-23",14.9747,15.1521,14.8489,14.9599,572600.0],["2007-07-24",14.8416,15.0412,14.5901,14.6123,679600.0],["2007-07-25",14.812,14.8268,14.4348,14.6049,932000.0],["2007-07-26",14.3609,14.4274,14.0281,14.0873,1326400.0],["2007-07-27",14.0651,14.2204,13.6732,13.6732,708500.0],["2007-07-30",13.7175,13.9616,13.4069,13.7397,821500.0],["2007-07-31",13.7323,14.139,13.688,13.7915,1139000.0],["2007-08-01",13.9394,14.2647,13.7619,14.25,1187200.0],["2007-08-02",14.4422,14.6123,14.3313,14.5605,893900.0],["2007-08-03",14.5975,14.7898,14.3387,14.3683,995800.0],["2007-08-06",14.4274,15.3222,14.3461,15.1521,1367700.0],["2007-08-07",14.9673,15.3296,14.775,15.2409,1320000.0],["2007-08-08",15.2187,16.1504,15.1595,16.1061,2130900.0],["2007-08-09",15.692,17.0083,14.9303,16.4684,3110800.0],["2007-08-10",16.1578,16.7051,15.6328,15.9582,1748700.0],["2007-08-13",16.3353,16.4241,15.8177,16.2614,1189900.0],["2007-08-14",16.2614,16.3353,15.8768,16.1874,885800.0],["2007-08-15",16.4019,16.9269,16.0247,16.0617,2574600.0],["2007-08-16",16.4167,16.5276,15.3296,15.9656,1939100.0],["2007-08-17",16.6163,16.6163,15.6476,16.0247,1357100.0],["2007-08-20",16.1726,16.4462,16.1726,16.3871,843700.0],["2007-08-21",16.2614,16.4167,16.0469,16.2022,433900.0],["2007-08-22",16.2948,16.4727,16.0058,16.3171,637900.0],["2007-08-23",15.9317,15.9317,14.8647,15.0351,2038600.0],["2007-08-24",15.0425,15.2797,14.9314,15.213,1320300.0],["2007-08-27",15.0277,15.3389,15.0203,15.2871,1079500.0],["2007-08-28",15.4279,15.5612,14.9314,14.961,823100.0],["2007-08-29",15.1166,15.3241,15.0944,15.3093,673200.0],["2007-08-30",15.1314,15.4501,15.1092,15.1907,679900.0],["2007-08-31",15.376,15.413,15.1389,15.3463,573400.0],["2007-09-04",15.2648,15.5761,15.2278,15.5538,598100.0],["2007-09-05",15.4353,15.7909,15.3463,15.7835,910200.0],["2007-09-06",15.6946,15.8873,15.5761,15.8206,730500.0],["2007-09-07",15.5909,15.8502,15.5909,15.6798,724200.0],["2007-09-10",15.7168,15.7984,15.4649,15.665,909000.0],["2007-09-11",15.7243,15.7984,15.5909,15.665,721000.0],["2007-09-12",15.6353,15.828,15.6353,15.7391,589300.0],["2007-09-13",15.7909,16.0355,15.6872,15.8354,919100.0],["2007-09-14",15.6724,15.9836,15.6502,15.9466,506800.0],["2007-09-17",15.8132,15.8799,15.6724,15.7168,590100.0],["2007-09-18",15.7909,16.1392,15.6131,16.0948,744200.0],["2007-09-19",16.2282,16.3319,16.1318,16.2356,669200.0],["2007-09-20",16.1837,16.2356,15.9762,16.0651,446300.0],["2007-09-21",16.2207,16.28,16.0281,16.117,837900.0],["2007-09-24",16.154,16.2133,15.9614,16.1615,680700.0],["2007-09-25",16.1911,16.3097,16.0651,16.1244,564200.0],["2007-09-26",16.2281,16.2874,16.0577,16.1615,403800.0],["2007-09-27",16.2504,16.2726,15.8947,16.0577,566600.0],["2007-09-28",16.0355,16.0651,15.7761,15.8206,535300.0],["2007-10-01",15.8132,16.3022,15.7465,16.0503,893900.0],["2007-10-02",16.0948,16.1318,15.9169,15.9836,452100.0],["2007-10-03",15.8873,16.1466,15.8651,15.9169,438700.0],["2007-10-04",15.9317,16.0429,15.9243,15.9836,549900.0],["2007-10-05",16.0799,16.0799,15.8058,15.8651,652800.0],["2007-10-08",15.9317,16.0503,15.8725,15.9317,403800.0],["2007-10-09",15.9688,16.6283,15.9614,16.4208,1090300.0],["2007-10-10",16.3615,16.3689,16.1466,16.2874,466700.0],["2007-10-11",16.3615,16.6876,16.3171,16.5171,1001800.0],["2007-10-12",16.8358,17.0951,16.5912,16.7098,1205800.0],["2007-10-15",16.8951,16.9173,16.4134,16.5468,647200.0],["2007-10-16",16.5764,16.8358,16.5468,16.7617,671300.0],["2007-10-17",16.9766,17.0507,16.6209,16.7839,837900.0],["2007-10-18",16.7543,16.7765,16.5171,16.6802,741500.0],["2007-10-19",16.6431,16.7246,16.4505,16.5987,713000.0],["2007-10-22",16.4134,16.7543,16.3171,16.6653,727100.0],["2007-10-23",16.6802,16.7024,16.4504,16.6876,442800.0],["2007-10-24",16.5394,16.8876,16.3467,16.7913,728800.0],["2007-10-25",16.9543,17.3693,16.9099,17.1248,717200.0],["2007-10-26",17.2433,17.3471,16.9395,17.2433,589800.0],["2007-10-29",17.3248,17.6435,17.3026,17.4805,738900.0],["2007-10-30",17.4508,17.599,17.3322,17.3693,614400.0],["2007-10-31",17.436,17.599,17.2507,17.5694,704100.0],["2007-11-01",18.4364,20.5334,18.1548,20.0518,3486900.0],["2007-11-02",20.652,21.7709,20.3556,21.43,4054300.0],["2007-11-05",21.3485,21.7116,21.104,21.6523,1689500.0],["2007-11-06",21.7635,22.2452,21.6079,22.2452,1718300.0],["2007-11-07",21.9784,22.3118,21.6301,21.9117,1974200.0],["2007-11-08",22.1118,22.9713,21.8376,22.2303,1956400.0],["2007-11-09",22.1044,22.3934,21.8895,22.1636,1284000.0],["2007-11-12",22.5193,22.6008,21.9487,22.0377,1028400.0],["2007-11-13",22.4675,22.712,22.2526,22.6601,929300.0],["2007-11-14",22.8231,23.1195,22.2822,22.3563,1735900.0],["2007-11-15",22.3489,22.9047,22.3193,22.4971,1056800.0],["2007-11-16",22.2303,22.5934,22.0599,22.3044,899200.0],["2007-11-19",22.2452,22.3785,21.8672,21.9117,878900.0],["2007-11-20",22.3719,22.7059,21.8523,22.1715,1492100.0],["2007-11-21",22.2309,22.4164,21.9414,22.0008,712600.0],["2007-11-23",22.0898,22.268,21.9265,22.2531,168800.0],["2007-11-26",22.2903,22.4684,22.0082,22.0305,874200.0],["2007-11-27",22.3348,23.2107,22.3051,22.9063,1590600.0],["2007-11-28",23.129,23.99,23.0177,23.8861,1933900.0],["2007-11-29",23.6634,23.6931,22.9806,23.2923,1177900.0],["2007-11-30",23.3814,23.3814,22.8173,22.936,1441600.0],["2007-12-03",23.2997,23.2997,22.8692,22.988,1564800.0],["2007-12-04",23.0103,23.1216,22.8618,22.9731,1210900.0],["2007-12-05",23.0845,23.0845,22.6317,22.8544,1392800.0],["2007-12-06",22.8395,22.9063,22.7133,22.8766,954600.0],["2007-12-07",22.8989,23.1958,22.6688,22.9509,894600.0],["2007-12-10",23.1884,23.3146,22.8692,22.9731,778700.0],["2007-12-11",24.2424,25.3781,23.9678,24.1608,3373500.0],["2007-12-12",23.8861,23.9158,22.936,23.5595,2180400.0],["2007-12-13",23.3814,24.2573,23.3146,24.235,1351800.0],["2007-12-14",23.9975,24.4948,23.9752,24.1979,1127700.0],["2007-12-17",24.0494,24.1682,23.7748,23.8416,955400.0],["2007-12-18",24.1088,24.5245,23.8713,24.2424,1373500.0],["2007-12-19",24.3909,25.3113,24.1682,25.2371,1935400.0],["2007-12-20",25.2148,25.8754,24.9921,25.7789,1832800.0],["2007-12-21",26.15,26.5063,25.8977,26.0387,2050200.0],["2007-12-24",26.4098,26.6177,26.2762,26.4247,324800.0],["2007-12-26",26.5954,27.1076,26.5954,26.8626,1104500.0],["2007-12-27",27.0482,27.1447,26.6548,26.7884,1063000.0],["2007-12-28",27.2486,27.3599,26.2688,26.4247,1294100.0],["2007-12-31",26.5731,26.7958,25.9348,25.9867,960600.0],["2008-01-02",25.6898,25.9051,25.0663,25.2371,2342300.0],["2008-01-03",25.237,25.4968,25.0663,25.2667,1559500.0],["2008-01-04",25.0515,25.3335,24.3018,24.517,1106500.0],["2008-01-07",24.2424,24.6655,24.1237,24.5616,1854700.0],["2008-01-08",24.4948,24.955,24.4725,24.5468,1432600.0],["2008-01-09",24.3315,24.9253,24.3166,24.6878,1367400.0],["2008-01-10",24.8956,25.6379,24.8956,25.534,1558700.0],["2008-01-11",25.2742,25.4597,24.6655,24.7991,1216100.0],["2008-01-14",25.096,25.4894,24.8288,25.0069,1016300.0],["2008-01-15",24.6804,24.9921,24.5393,24.7694,946200.0],["2008-01-16",25.1035,26.009,25.096,25.3113,2184400.0],["2008-01-17",25.7121,25.8457,25.0663,25.2074,1475800.0],["2008-01-18",25.1109,25.4226,24.0865,24.2127,1830200.0],["2008-01-22",23.8936,24.4206,23.656,24.1014,1440500.0],["2008-01-23",23.463,23.4705,22.2531,23.129,1888000.0],["2008-01-24",22.847,23.7971,22.7133,23.515,1570900.0],["2008-01-25",23.6338,23.7377,22.1938,22.3496,1537600.0],["2008-01-28",22.2309,22.6688,22.0453,22.5501,1160900.0],["2008-01-29",22.8321,22.8989,22.4313,22.6837,1103300.0],["2008-01-30",22.4239,23.3665,22.4239,22.8618,1067300.0],["2008-01-31",22.4907,22.9583,22.0824,22.8915,1522400.0],["2008-02-01",23.129,23.374,22.7802,23.2181,937700.0],["2008-02-04",23.515,23.7971,23.2255,23.7822,1512000.0],["2008-02-05",24.1237,25.1183,23.8936,24.8511,2627300.0],["2008-02-06",25.0515,26.1204,25.0515,25.3632,2057000.0],["2008-02-07",25.2296,25.7047,25.096,25.5636,1271500.0],["2008-02-08",25.534,26.536,25.3781,26.3653,1580100.0],["2008-02-11",26.4841,27.0408,26.2688,26.6845,1436500.0],["2008-02-12",26.87,27.0333,25.9867,26.2243,1561300.0],["2008-02-13",26.1797,26.4692,25.7863,26.395,1221300.0],["2008-02-14",26.4989,26.4989,25.8383,25.9942,952100.0],["2008-02-15",25.8828,26.1575,25.6973,25.9496,902400.0],["2008-02-19",26.1797,26.7142,25.9719,26.0907,882400.0],["2008-02-20",25.6595,25.9717,25.1541,25.8751,1017700.0],["2008-02-21",25.9197,26.0907,25.221,25.2433,965700.0],["2008-02-22",25.3548,25.3548,24.7452,25.325,677900.0],["2008-02-25",25.5034,26.5292,25.5034,26.3211,1273500.0],["2008-02-26",26.1204,26.5441,25.9569,26.0238,917700.0],["2008-02-27",26.0981,26.5144,25.6447,25.8008,794600.0],["2008-02-28",25.8008,25.8231,25.0054,25.5332,742600.0],["2008-02-29",25.221,25.3176,24.6263,24.8419,914500.0],["2008-03-03",24.5594,24.7898,24.3067,24.604,1219800.0],["2008-03-04",24.3513,25.2284,24.3513,24.8939,990000.0],["2008-03-05",24.8939,25.1689,24.6486,25.0574,815800.0],["2008-03-06",24.8121,24.9459,23.9945,23.9945,848900.0],["2008-03-07",23.7343,23.9945,23.5411,23.8533,700500.0],["2008-03-10",24.0614,24.2844,23.7492,23.9722,1144900.0],["2008-03-11",24.5668,26.1055,24.5668,25.9346,2243500.0],["2008-03-12",26.5069,26.5069,25.667,25.8825,1405800.0],["2008-03-13",25.5926,27.1536,25.5034,26.8117,1741800.0],["2008-03-14",26.7596,26.8934,25.3845,25.8974,2062300.0],["2008-03-17",25.9792,26.113,25.4737,25.6818,1470300.0],["2008-03-18",26.6779,27.5847,26.6184,27.3617,1770600.0],["2008-03-19",27.5476,28.3504,27.4286,27.4955,1656000.0],["2008-03-20",27.9415,28.2909,27.5104,28.172,4084900.0],["2008-03-24",28.2835,29.2424,28.2686,28.8484,2571100.0],["2008-03-25",28.7666,28.8187,28.2314,28.3355,1674500.0],["2008-03-26",27.949,27.949,27.3394,27.5773,2231600.0],["2008-03-27",27.4138,28.4024,27.2725,28.2835,1395000.0],["2008-03-28",28.3206,28.4321,27.7929,27.8969,1233100.0],["2008-03-31",27.4881,28.1274,27.3171,28.0456,2158300.0],["2008-04-01",28.4916,29.51,28.2463,29.1011,1390900.0],["2008-04-02",29.1383,29.6066,28.9227,29.0416,1223100.0],["2008-04-03",28.8187,28.9896,28.5882,28.7072,839600.0],["2008-04-04",28.841,29.6214,28.722,29.3464,801300.0],["2008-04-07",29.1978,29.287,28.8781,28.9599,1014400.0],["2008-04-08",28.7815,29.1755,28.6997,29.1011,630900.0],["2008-04-09",29.4951,30.0972,28.9896,29.339,1611100.0],["2008-04-10",29.4356,29.7181,29.1606,29.4505,973200.0],["2008-04-11",29.3687,29.4208,28.5213,28.67,685200.0],["2008-04-14",28.9673,29.1829,28.4098,28.5362,840800.0],["2008-04-15",28.722,28.8781,28.2463,28.5734,874100.0],["2008-04-16",29.1011,30.0972,29.0714,29.7255,1197400.0],["2008-04-17",29.6066,29.8073,29.1383,29.3018,595000.0],["2008-04-18",29.785,30.3573,29.7032,29.8965,1263200.0],["2008-04-21",29.9039,29.9559,29.6363,29.7552,567000.0],["2008-04-22",29.5843,29.7701,28.9896,29.168,916800.0],["2008-04-23",29.2349,29.6958,29.1978,29.4356,773600.0],["2008-04-24",29.8445,30.3648,29.4133,29.8519,965100.0],["2008-04-25",29.9188,30.0972,29.6363,30.0228,530700.0],["2008-04-28",29.9782,30.7662,29.9336,30.6324,730900.0],["2008-04-29",30.7662,30.7662,30.008,30.2681,702900.0],["2008-04-30",30.2235,30.9669,30.1343,30.4688,704400.0],["2008-05-01",30.3053,31.123,29.8147,31.0412,950700.0],["2008-05-02",31.2196,32.0224,31.1155,31.4872,1457100.0],["2008-05-05",31.1304,31.621,31.004,31.45,952000.0],["2008-05-06",28.6403,28.7964,26.1576,26.3806,6956000.0],["2008-05-07",25.3473,26.0163,24.381,24.8047,3965900.0],["2008-05-08",24.8121,25.3548,24.381,25.2061,2184400.0],["2008-05-09",24.8493,25.0054,24.6114,24.7898,1367000.0],["2008-05-12",24.8121,25.0797,24.158,24.2323,2342000.0],["2008-05-13",24.1431,24.158,23.6303,23.6674,2115800.0],["2008-05-14",23.7864,24.381,23.7195,23.9722,1531400.0],["2008-05-15",24.0688,24.3736,23.8384,24.1952,1023600.0],["2008-05-16",24.1506,24.879,24.1134,24.4776,1295200.0],["2008-05-19",24.6337,25.2804,24.4925,24.5891,1432500.0],["2008-05-20",24.4107,24.8939,24.21,24.552,1140800.0],["2008-05-21",24.9614,25.4379,24.8795,25.2592,1923700.0],["2008-05-22",25.5421,26.7183,25.4974,26.696,2331200.0],["2008-05-23",26.5546,26.7928,26.428,26.6365,1756100.0],["2008-05-27",26.7481,27.1278,26.562,27.1129,1366200.0],["2008-05-28",27.1129,27.2543,26.8002,27.2245,1511200.0],["2008-05-29",27.1799,27.6191,26.8821,27.1799,1282500.0],["2008-05-30",27.0384,27.4777,26.9714,27.2543,2116600.0],["2008-06-02",27.0906,27.0906,26.4876,26.629,1710100.0],["2008-06-03",26.6215,27.098,26.4131,27.0459,1777000.0],["2008-06-04",26.8672,26.964,26.3312,26.7481,992200.0],["2008-06-05",26.6439,27.4107,26.1525,27.4107,1148300.0],["2008-06-06",27.3213,27.5372,27.2022,27.2692,1529500.0],["2008-06-09",27.3065,27.4777,26.562,26.7183,1269700.0],["2008-06-10",26.1228,26.1228,25.5049,25.7654,1383500.0],["2008-06-11",25.3113,25.4304,24.6041,24.7679,1677200.0],["2008-06-12",24.9986,25.4974,24.9019,25.021,784400.0],["2008-06-13",25.2815,25.892,24.9689,25.6835,764100.0],["2008-06-16",25.423,25.4826,24.9614,25.3337,1092600.0],["2008-06-17",25.3113,25.4974,24.7977,24.8274,973700.0],["2008-06-18",24.6562,24.6562,24.0234,24.083,1791400.0],["2008-06-19",24.1276,24.5892,24.1276,24.4329,1840300.0],["2008-06-20",24.3361,24.5743,24.1872,24.1946,1823600.0],["2008-06-23",24.5892,24.7306,24.1946,24.2989,1196500.0],["2008-06-24",24.1574,24.418,23.8745,24.0085,1050300.0],["2008-06-25",24.5743,24.8274,24.4031,24.686,1617400.0],["2008-06-26",24.1053,24.9316,24.0681,24.5148,1204500.0],["2008-06-27",24.5669,24.7158,24.0309,24.2319,8729300.0],["2008-06-30",24.4775,24.5669,23.5842,23.6512,1699200.0],["2008-07-01",23.4725,23.681,23.1896,23.6735,1584900.0],["2008-07-02",24.016,24.686,23.8671,24.3882,1549400.0],["2008-07-03",25.0135,25.0805,24.2989,24.7009,736400.0],["2008-07-07",24.6488,24.7232,24.0383,24.4552,1362600.0],["2008-07-08",24.5743,25.6091,24.5296,25.5347,1669900.0],["2008-07-09",25.3709,25.9888,25.2443,25.6686,1343700.0],["2008-07-10",25.2443,25.9739,25.2443,25.9515,866600.0],["2008-07-11",25.8027,26.3684,25.6389,26.1377,939000.0],["2008-07-14",26.428,26.763,26.0558,26.093,778500.0],["2008-07-15",26.1302,27.2767,26.0558,26.8598,1809900.0],["2008-07-16",27.0608,27.2395,26.8002,27.1725,1593100.0],["2008-07-17",27.1724,27.2022,26.5694,26.8002,1915000.0],["2008-07-18",26.9789,27.1278,26.6886,26.8449,643000.0],["2008-07-21",26.6439,27.1873,26.5694,26.8523,588900.0],["2008-07-22",26.3908,27.5223,26.3163,27.3288,883600.0],["2008-07-23",27.3883,27.5447,26.8747,27.1352,864800.0],["2008-07-24",27.2543,27.5447,26.7183,26.7779,981100.0],["2008-07-25",26.8077,27.165,26.3461,27.1501,892000.0],["2008-07-28",27.0459,27.165,26.8151,26.8747,644100.0],["2008-07-29",27.1427,27.165,26.5992,26.7555,731700.0],["2008-07-30",26.8226,26.9417,25.8771,26.2791,1303000.0],["2008-07-31",25.8324,26.5099,25.6389,26.227,828200.0],["2008-08-01",26.2568,26.5248,25.8622,26.3312,547300.0],["2008-08-04",26.3833,26.5694,26.0558,26.5099,825300.0],["2008-08-05",27.1054,27.1054,26.3908,26.9417,811600.0],["2008-08-06",27.1575,27.4404,27.0161,27.1129,750000.0],["2008-08-07",26.8002,26.8151,26.0558,26.0558,912100.0],["2008-08-08",26.1302,26.5918,26.0707,26.4057,779500.0],["2008-08-11",26.7034,26.8226,25.9516,26.0186,1178300.0],["2008-08-12",26.2493,26.4057,25.9664,26.16,895500.0],["2008-08-13",26.0781,26.3089,25.423,25.5868,1058100.0],["2008-08-14",25.3113,25.9888,25.2815,25.825,903100.0],["2008-08-15",26.0334,26.428,25.9962,26.3312,1158100.0],["2008-08-18",26.1377,27.0906,26.1377,26.7853,2414700.0],["2008-08-19",26.3536,27.1129,26.3461,26.4652,2170200.0],["2008-08-20",26.5547,26.7485,26.0552,26.1745,1359900.0],["2008-08-21",26.2938,26.8827,26.2267,26.8156,1634500.0],["2008-08-22",26.8156,27.3449,26.7411,27.1809,1257100.0],["2008-08-25",27.4269,27.4269,26.6516,26.7261,1170900.0],["2008-08-26",26.7932,26.9498,25.9732,26.2043,1518100.0],["2008-08-27",26.0999,26.5547,26.0999,26.3385,1322300.0],["2008-08-28",26.0552,26.331,26.0254,26.2863,1138600.0],["2008-08-29",26.167,26.249,25.8763,26.085,737300.0],["2008-09-02",26.2192,26.249,25.757,26.0179,913100.0],["2008-09-03",26.1521,26.2788,25.8763,26.0179,1119900.0],["2008-09-04",25.8837,26.0179,25.5781,25.7123,689900.0],["2008-09-05",25.6004,25.9434,25.3992,25.8688,944100.0],["2008-09-08",26.4503,26.7709,26.0701,26.1819,786400.0],["2008-09-09",26.3683,26.6441,25.8986,25.8986,1013600.0],["2008-09-10",26.2714,26.6143,26.2267,26.4205,1389200.0],["2008-09-11",25.8166,26.0552,25.511,26.0179,1390000.0],["2008-09-12",25.8166,26.0328,25.429,25.675,541500.0],["2008-09-15",24.9891,25.6601,24.9891,25.0786,703900.0],["2008-09-16",25.4513,25.9806,24.8326,25.9806,1371800.0],["2008-09-17",25.6824,27.3076,25.5855,26.741,1942900.0],["2008-09-18",28.1351,28.739,27.4791,28.7017,2371200.0],["2008-09-19",29.231,29.7752,28.329,29.5814,1693500.0],["2008-09-22",29.2758,29.3279,27.6729,27.7475,807200.0],["2008-09-23",27.6431,28.0531,27.3971,27.6282,730800.0],["2008-09-24",27.8966,28.4781,27.8966,28.329,762800.0],["2008-09-25",28.7092,29.231,28.3364,28.4855,886500.0],["2008-09-26",28.0755,29.0745,27.9637,29.0447,848800.0],["2008-09-29",28.903,29.82,28.329,29.4323,1267900.0],["2008-09-30",29.6858,29.738,28.4855,28.6719,1456900.0],["2008-10-01",28.6719,28.7017,27.8146,28.2246,887400.0],["2008-10-02",28.6644,28.7763,27.9562,27.9637,907600.0],["2008-10-03",28.0755,28.6197,27.7251,27.7848,696200.0],["2008-10-06",27.5238,27.5835,24.9295,26.0925,1544700.0],["2008-10-07",26.9945,27.0691,26.1745,26.2788,1247100.0],["2008-10-08",25.1531,26.3907,25.0488,25.8166,1498100.0],["2008-10-09",25.8539,26.331,23.7069,24.2287,1672900.0],["2008-10-10",23.3416,24.9146,21.3362,23.3565,2156200.0],["2008-10-13",24.7282,25.9508,24.6089,25.7197,1305100.0],["2008-10-14",26.085,26.8678,25.4141,26.8081,1851100.0],["2008-10-15",25.9285,26.4429,24.5269,24.6164,1308900.0],["2008-10-16",24.8549,25.5483,23.677,24.922,1348700.0],["2008-10-17",26.9125,26.92,23.6025,23.9678,1454700.0],["2008-10-20",24.6015,24.7133,23.4981,24.3033,1202300.0],["2008-10-21",24.0796,24.3331,23.4683,23.7963,783400.0],["2008-10-22",23.6025,23.6696,22.3873,22.6557,1057200.0],["2008-10-23",23.2148,23.3789,22.0668,22.7452,1563400.0],["2008-10-24",21.366,22.2904,20.8889,21.8357,1184500.0],["2008-10-27",21.5375,21.7015,20.9709,21.0678,714000.0],["2008-10-28",21.7462,22.3426,20.6652,22.3277,1469700.0],["2008-10-29",22.0593,24.3405,21.9028,23.3938,1406000.0],["2008-10-30",24.5493,25.3768,24.1691,25.347,1421600.0],["2008-10-31",25.1308,25.8763,24.8997,25.347,1116800.0],["2008-11-03",25.6899,26.1447,25.429,25.6974,766400.0],["2008-11-04",26.2267,26.4056,24.9071,25.019,1122100.0],["2008-11-05",25.3022,25.3544,24.0647,24.1542,897400.0],["2008-11-06",23.2074,24.0796,23.1254,23.6771,1147800.0],["2008-11-07",23.7665,24.3406,23.1328,23.7442,939000.0],["2008-11-10",24.8698,25.004,24.43,24.9071,854800.0],["2008-11-11",24.8624,25.2873,24.6015,24.8549,743100.0],["2008-11-12",24.266,24.9071,23.856,24.4971,980300.0],["2008-11-13",24.8028,25.7346,23.9529,25.6824,1420800.0],["2008-11-14",25.4066,25.6452,24.7431,24.8027,1347500.0],["2008-11-17",24.6015,24.8326,23.9007,24.1765,1427900.0],["2008-11-18",24.5418,25.2501,24.2511,25.183,1556100.0],["2008-11-19",25.0488,25.347,23.4161,23.8634,2504800.0],["2008-11-20",24.1467,24.2287,22.6035,23.0956,1634000.0],["2008-11-21",23.6547,24.6015,21.8058,23.1179,1852400.0],["2008-11-24",22.9837,24.6238,22.9837,24.5269,2046500.0],["2008-11-25",24.6725,25.5836,24.329,25.2177,3977000.0],["2008-11-26",24.7323,25.4716,24.7174,25.3073,1014000.0],["2008-11-28",25.6807,26.1138,25.3222,25.6956,884100.0],["2008-12-01",25.1579,25.3521,23.8437,24.0826,1269500.0],["2008-12-02",24.792,25.0011,24.3664,24.7995,1697000.0],["2008-12-03",24.0975,25.3894,24.0975,24.8742,1632700.0],["2008-12-04",24.7248,24.9488,23.5673,23.881,1445400.0],["2008-12-05",24.9787,24.9787,22.9625,23.8287,1428500.0],["2008-12-08",24.6576,24.8368,24.4336,24.6277,1975700.0],["2008-12-09",24.5307,24.8742,24.3066,24.4112,1217800.0],["2008-12-10",24.7248,24.8144,23.881,24.2095,1607100.0],["2008-12-11",23.8959,24.456,23.8586,24.0677,1114200.0],["2008-12-12",23.6644,24.5232,23.642,24.105,1232700.0],["2008-12-15",23.8212,23.8212,22.6638,22.8654,1575200.0],["2008-12-16",23.1268,23.4479,23.067,23.3807,1427100.0],["2008-12-17",23.1492,24.6053,23.1268,23.9557,1464600.0],["2008-12-18",24.6128,25.2774,24.4186,24.8069,1031100.0],["2008-12-19",24.8966,25.3446,24.5008,24.7173,877300.0],["2008-12-22",24.9115,24.9787,23.9482,24.2394,836400.0],["2008-12-23",24.4037,24.904,24.3664,24.4858,891600.0],["2008-12-24",23.8287,23.993,23.3807,23.4703,599800.0],["2008-12-26",23.4703,23.7764,23.3732,23.7092,314800.0],["2008-12-29",23.8437,23.8735,23.1118,23.2239,952400.0],["2008-12-30",23.7914,23.9407,23.5151,23.7764,592100.0],["2008-12-31",23.8511,24.232,23.8511,24.1274,691100.0],["2009-01-02",24.1946,24.2768,23.6047,23.6122,1831100.0],["2009-01-05",23.4329,23.6644,22.8878,23.1492,840800.0],["2009-01-06",22.9998,23.1118,22.2232,22.3427,2146800.0],["2009-01-07",22.1859,22.2232,21.454,21.6631,1490400.0],["2009-01-08",21.469,21.7976,21.0583,21.6258,1301300.0],["2009-01-09",21.82,21.9021,21.1778,21.8573,1164700.0],["2009-01-12",21.357,21.9394,21.2748,21.8722,1098300.0],["2009-01-13",21.7901,22.38,21.6631,22.2307,1208500.0],["2009-01-14",22.0813,22.2381,21.7005,21.8498,780800.0],["2009-01-15",21.8274,22.044,21.4093,22.0365,960700.0],["2009-01-16",22.3427,22.5368,21.7677,22.0141,804800.0],["2009-01-20",22.2232,22.4547,21.6407,21.6557,653800.0],["2009-01-21",21.7378,21.917,21.4765,21.8125,856200.0],["2009-01-22",21.4317,21.6407,21.1927,21.5735,912300.0],["2009-01-23",21.23,21.6856,21.133,21.6183,847100.0],["2009-01-26",21.6407,21.9544,21.4765,21.8872,671700.0],["2009-01-27",21.8424,22.0963,21.7229,22.0067,668100.0],["2009-01-28",22.1709,22.3502,21.8573,22.2531,875800.0],["2009-01-29",22.0664,22.3576,22.0515,22.2456,593800.0],["2009-01-30",22.2381,22.5144,21.7677,21.917,1065000.0],["2009-02-02",21.693,21.8573,21.4093,21.7229,1069600.0],["2009-02-03",18.9002,19.1317,16.5106,17.1304,11979000.0],["2009-02-04",18.0116,18.4745,17.1901,17.4291,3292500.0],["2009-02-05",17.4366,17.9219,17.3918,17.8174,2129500.0],["2009-02-06",17.7128,18.2654,17.5486,18.2654,1673400.0],["2009-02-09",18.3326,18.5044,17.7875,18.0041,1402300.0],["2009-02-10",17.8174,18.1012,17.6083,17.6904,1163000.0],["2009-02-11",17.7278,17.9891,17.668,17.9294,1073800.0],["2009-02-12",17.5934,18.2356,17.2573,18.2356,1151700.0],["2009-02-13",18.2654,18.2953,17.8771,18.0862,709000.0],["2009-02-17",17.8846,18.0564,17.6307,17.8697,904000.0],["2009-02-18",18.2953,18.3476,17.4814,17.5859,1008300.0],["2009-02-19",17.7054,17.8398,17.1976,17.1976,912300.0],["2009-02-20",16.9586,17.0781,16.5479,16.7495,1211100.0],["2009-02-23",16.5031,16.645,15.9729,15.9953,1131600.0],["2009-02-24",15.9879,16.421,15.2561,15.3382,2270100.0],["2009-02-25",15.7238,16.1431,15.2147,15.7163,2246900.0],["2009-02-26",15.7313,16.1281,15.2072,15.2446,1034100.0],["2009-02-27",15.0424,15.2745,14.9226,15.0424,1288300.0],["2009-03-02",14.7953,15.4243,13.8819,14.1439,2486900.0],["2009-03-03",14.3162,14.5857,14.1664,14.4135,1888300.0],["2009-03-04",14.8627,15.0574,14.5408,14.8552,1312200.0],["2009-03-05",14.5857,14.683,14.1215,14.3835,1765400.0],["2009-03-06",14.376,14.5857,14.1514,14.4809,1422700.0],["2009-03-09",14.4434,14.6007,14.3461,14.406,1059200.0],["2009-03-10",14.5183,15.0499,14.3386,14.6381,1919600.0],["2009-03-11",14.5557,15.6489,14.1963,15.3045,4383000.0],["2009-03-12",15.3719,16.48,15.2371,16.3827,2068000.0],["2009-03-13",16.4501,16.6298,16.1132,16.4726,1161500.0],["2009-03-16",16.9967,17.094,16.8095,16.8544,1192300.0],["2009-03-17",16.8694,17.4085,16.7646,17.401,1311800.0],["2009-03-18",17.4459,17.8877,17.1689,17.4459,1269300.0],["2009-03-19",17.6556,17.7829,16.6972,16.8394,1731000.0],["2009-03-20",16.8919,16.9592,16.3752,16.5924,1061700.0],["2009-03-23",16.8619,17.4684,16.8619,17.4684,698200.0],["2009-03-24",17.2063,17.4085,17.0341,17.1839,946000.0],["2009-03-25",17.6181,17.7379,17.3112,17.7379,1569400.0],["2009-03-26",18.0225,18.9809,17.9326,18.7787,2336700.0],["2009-03-27",18.599,18.921,18.599,18.7413,1570600.0],["2009-03-30",18.3968,18.7113,18.1498,18.584,1168200.0],["2009-03-31",19.0857,19.2654,18.5915,18.5915,1459400.0],["2009-04-01",18.4642,18.6514,18.0,18.5241,950500.0],["2009-04-02",18.8835,18.9434,18.0375,18.0899,1463300.0],["2009-04-03",18.0524,18.2171,17.5433,17.7978,1455300.0],["2009-04-06",17.9102,18.1647,17.6556,17.8577,1116900.0],["2009-04-07",17.8278,17.9925,17.6631,17.7679,873100.0],["2009-04-08",17.7379,18.1273,17.7379,18.0449,653800.0],["2009-04-09",18.0599,18.2621,18.0374,18.2246,653900.0],["2009-04-13",18.2246,18.4268,18.2246,18.322,846200.0],["2009-04-14",18.1198,18.2246,17.3561,17.6706,1831000.0],["2009-04-15",17.5133,17.8053,17.3111,17.6181,1003300.0],["2009-04-16",17.708,18.2621,17.708,18.1123,932400.0],["2009-04-17",18.0749,18.4418,17.9701,18.2621,721900.0],["2009-04-20",18.0449,18.2546,17.8428,17.9027,949200.0],["2009-04-21",17.8952,17.8952,17.6181,17.7529,799600.0],["2009-04-22",17.5957,18.0899,17.4085,17.8577,710700.0],["2009-04-23",18.3594,18.5541,17.9251,18.4942,1220500.0],["2009-04-24",18.5316,19.1082,18.3669,19.0258,1171100.0],["2009-04-27",19.1681,19.52,18.8611,19.3403,1482500.0],["2009-04-28",19.0932,19.3403,18.9659,19.0183,980900.0],["2009-04-29",19.198,19.7446,18.9659,19.6697,1174500.0],["2009-04-30",20.119,20.3885,19.2654,19.4077,1487800.0],["2009-05-01",19.3028,19.3627,18.921,19.3328,899300.0],["2009-05-04",19.4077,19.8719,19.1231,19.7521,1403400.0],["2009-05-05",19.9468,20.104,19.3403,19.3627,1742500.0],["2009-05-06",19.3553,19.4301,18.599,18.8236,2234800.0],["2009-05-07",19.6997,20.5832,19.5424,20.1265,3233200.0],["2009-05-08",20.426,20.6731,20.134,20.3361,1322100.0],["2009-05-11",19.9767,20.3511,19.8045,20.2163,958700.0],["2009-05-12",20.2687,20.5383,20.0441,20.1714,597700.0],["2009-05-13",20.0291,20.1864,19.8944,20.0441,923700.0],["2009-05-14",19.9767,20.2987,19.8419,19.9917,943900.0],["2009-05-15",19.8419,20.0366,19.8195,19.8944,871700.0],["2009-05-18",19.8719,20.0666,19.7221,20.0516,841300.0],["2009-05-19",20.3586,20.5458,20.0741,20.2762,828500.0],["2009-05-20",20.3286,20.7629,20.2088,20.2987,607000.0],["2009-05-21",20.3586,20.6656,19.8644,19.9917,680900.0],["2009-05-22",20.0067,20.3586,19.9917,20.1564,866000.0],["2009-05-26",19.9842,20.4484,19.8344,20.2837,915400.0],["2009-05-27",20.5876,20.8802,20.49,20.535,1213200.0],["2009-05-28",20.5951,20.8652,20.0924,20.1374,912800.0],["2009-05-29",20.2799,20.4675,20.0399,20.1524,1199100.0],["2009-06-01",20.5426,20.5501,20.2349,20.2574,951700.0],["2009-06-02",20.0474,20.355,19.9648,20.0549,901800.0],["2009-06-03",19.8973,20.0324,19.5897,19.7923,841000.0],["2009-06-04",19.9573,20.0699,19.7398,19.8223,534200.0],["2009-06-05",19.9273,20.1374,19.6722,19.7998,979600.0],["2009-06-08",19.5297,19.9048,19.4847,19.7022,702300.0],["2009-06-09",19.8523,19.8973,19.1996,19.3496,1496100.0],["2009-06-10",19.5522,19.6797,19.1095,19.2746,893700.0],["2009-06-11",19.1545,19.7998,19.1545,19.7022,992900.0],["2009-06-12",19.4622,19.9573,19.3496,19.8523,699400.0],["2009-06-15",19.5672,19.5672,19.2446,19.4021,921500.0],["2009-06-16",19.4696,19.6872,19.4696,19.4696,1017600.0],["2009-06-17",19.4697,20.0699,19.4697,19.9048,830200.0],["2009-06-18",20.0023,20.31,19.9423,20.1449,1268100.0],["2009-06-19",20.0023,20.2574,19.8598,20.1149,1184600.0],["2009-06-22",19.8673,19.8673,19.3571,19.3646,884800.0],["2009-06-23",19.6647,19.7698,19.3646,19.5597,767200.0],["2009-06-24",19.7773,20.1224,19.6797,19.9123,924800.0],["2009-06-25",19.8598,20.4975,19.7097,20.385,935100.0],["2009-06-26",20.5125,20.8952,20.1749,20.8502,1224300.0],["2009-06-29",21.0302,21.2403,20.9402,21.1128,1260200.0],["2009-06-30",21.0452,21.0827,20.5801,20.8427,1400800.0],["2009-07-01",20.9927,21.1353,20.8352,21.0527,617700.0],["2009-07-02",20.8051,20.9102,20.5275,20.7601,399000.0],["2009-07-06",20.505,20.8276,20.46,20.8126,769400.0],["2009-07-07",20.6626,20.6626,20.43,20.43,772500.0],["2009-07-08",20.535,20.7301,20.325,20.52,672900.0],["2009-07-09",20.5425,20.6701,20.28,20.3325,790500.0],["2009-07-10",20.355,20.505,19.9798,19.9798,580700.0],["2009-07-13",20.1374,20.5425,19.9048,20.4675,1043700.0],["2009-07-14",20.4825,20.8502,20.475,20.7301,564800.0],["2009-07-15",20.8577,20.9852,20.6401,20.8202,565800.0],["2009-07-16",20.7451,21.0452,20.6326,20.8427,388700.0],["2009-07-17",20.9477,21.0227,20.7301,20.9552,453700.0],["2009-07-20",20.9627,21.3979,20.9627,21.2328,504500.0],["2009-07-21",21.3829,21.5704,21.1278,21.2253,568100.0],["2009-07-22",21.1803,21.3604,20.9252,20.9552,382400.0],["2009-07-23",21.0752,21.4129,21.0302,21.2103,619200.0],["2009-07-24",21.1428,21.3378,21.0077,21.2403,472400.0],["2009-07-27",21.4654,21.4879,21.0978,21.2253,865400.0],["2009-07-28",21.1803,21.2103,20.6026,20.8802,731700.0],["2009-07-29",20.7301,20.9402,20.6326,20.7976,455700.0],["2009-07-30",20.8727,21.0978,20.4825,20.5275,587300.0],["2009-07-31",20.43,20.7526,20.31,20.3625,737600.0],["2009-08-03",21.3904,21.3904,20.8577,21.0302,1264600.0],["2009-08-04",21.0227,21.0677,20.9027,21.0077,527600.0],["2009-08-05",20.9627,20.9927,20.415,20.5575,553600.0],["2009-08-06",20.7301,20.8051,20.1299,20.1749,595200.0],["2009-08-07",20.2199,20.31,19.9198,20.0849,864900.0],["2009-08-10",20.0324,20.1224,19.9798,20.0699,582200.0],["2009-08-11",19.9198,19.9348,19.6947,19.8823,546900.0],["2009-08-12",19.9573,20.0324,19.8448,19.9048,628700.0],["2009-08-13",20.0099,20.1449,19.7022,20.0849,1569900.0],["2009-08-14",19.9048,20.1299,19.4396,19.8823,955900.0],["2009-08-17",19.6722,20.0099,19.5897,19.8823,847800.0],["2009-08-18",21.2628,21.2628,20.5125,20.9177,2624600.0],["2009-08-19",20.7901,21.2703,20.445,21.1128,1143500.0],["2009-08-20",21.0452,21.713,20.9702,21.5104,777400.0],["2009-08-21",21.668,22.0206,21.3603,21.758,783700.0],["2009-08-24",21.9606,22.3507,21.9531,22.0806,940500.0],["2009-08-25",22.3957,22.6058,22.2007,22.5533,878800.0],["2009-08-26",22.4593,22.4593,22.1737,22.2489,580200.0],["2009-08-27",21.8505,22.294,21.6626,22.2489,714400.0],["2009-08-28",22.3766,22.4443,22.1587,22.3691,560300.0],["2009-08-31",21.9632,22.1963,21.7603,22.1887,776500.0],["2009-09-01",22.0534,22.5195,21.9708,22.0159,689100.0],["2009-09-02",21.9858,22.1436,21.8505,22.0083,507700.0],["2009-09-03",22.091,22.091,21.6551,21.8956,456000.0],["2009-09-04",21.8204,22.3541,21.8129,22.3391,463800.0],["2009-09-08",22.5119,22.8427,22.4443,22.8201,738200.0],["2009-09-09",22.9704,23.241,22.9329,23.1584,563700.0],["2009-09-10",23.0682,23.3312,22.775,23.3087,644100.0],["2009-09-11",23.3312,23.459,23.1809,23.4515,379700.0],["2009-09-14",23.2786,23.4214,23.1508,23.3012,496200.0],["2009-09-15",23.3012,23.4741,23.1734,23.444,1113400.0],["2009-09-16",23.677,24.2407,23.6469,24.1806,1078600.0],["2009-09-17",24.0152,24.4512,23.9551,24.2107,661300.0],["2009-09-18",24.2182,24.3159,23.9401,23.9626,602800.0],["2009-09-21",23.7221,24.4662,23.7221,24.4136,718200.0],["2009-09-22",24.6842,24.7594,24.4211,24.4662,513200.0],["2009-09-23",24.5715,24.6466,24.143,24.2032,807100.0],["2009-09-24",24.1731,24.3309,23.7522,24.0378,757200.0],["2009-09-25",23.9476,24.0077,23.4741,23.7221,873600.0],["2009-09-28",23.8499,24.4662,23.8198,24.2934,431500.0],["2009-09-29",24.4362,25.6764,24.4286,25.2028,2045300.0],["2009-09-30",25.3607,25.5561,24.9849,25.5486,1062500.0],["2009-10-01",26.0522,26.1048,25.481,25.4885,1059700.0],["2009-10-02",25.4283,25.5261,25.1803,25.3231,775600.0],["2009-10-05",25.4885,25.6163,25.278,25.5561,546300.0],["2009-10-06",25.8418,26.2777,25.8267,26.2176,718600.0],["2009-10-07",26.2552,26.4356,26.0898,26.3829,629400.0],["2009-10-08",26.6986,27.1571,26.616,26.9993,813900.0],["2009-10-09",26.8865,27.5254,26.8565,27.0895,887000.0],["2009-10-12",27.3,27.4353,27.1045,27.2022,812100.0],["2009-10-13",27.1872,27.8938,27.1872,27.8787,1566300.0],["2009-10-14",28.0065,28.5552,27.9614,28.3523,1512600.0],["2009-10-15",28.1117,28.45,28.0742,28.45,1520400.0],["2009-10-16",28.2621,28.4801,28.0892,28.1193,1120900.0],["2009-10-19",28.5928,29.2618,28.5327,28.9987,993300.0],["2009-10-20",29.2317,29.2768,28.5477,28.5853,947200.0],["2009-10-21",28.3222,28.4274,27.8487,27.8487,1191300.0],["2009-10-22",27.6157,27.8787,27.2624,27.3451,1428900.0],["2009-10-23",27.33,27.7059,27.082,27.6382,929200.0],["2009-10-26",27.8111,28.2621,27.5405,27.5781,806700.0],["2009-10-27",27.5555,27.8487,27.5179,27.7359,614400.0],["2009-10-28",27.563,27.6908,27.3376,27.3376,536800.0],["2009-10-29",27.3977,27.7885,27.2549,27.6908,601600.0],["2009-10-30",27.5405,28.4049,27.0068,27.9539,1553200.0],["2009-11-02",29.2693,29.3144,28.2621,28.6379,2471400.0],["2009-11-03",28.3297,28.7732,28.1418,28.7657,1084300.0],["2009-11-04",28.9461,28.9912,28.3974,28.4199,710600.0],["2009-11-05",28.6304,29.119,28.5252,29.119,614000.0],["2009-11-06",29.0814,29.4572,28.8634,29.4497,713900.0],["2009-11-09",29.6376,29.7804,29.4722,29.7804,694400.0],["2009-11-10",29.2618,29.6977,29.2618,29.6677,993300.0],["2009-11-11",29.9232,30.051,29.8631,30.0134,776000.0],["2009-11-12",29.9608,30.1036,29.7052,29.8405,412800.0],["2009-11-13",29.9833,30.2088,29.7503,30.2088,613500.0],["2009-11-16",29.9082,30.4795,29.9082,30.066,762300.0],["2009-11-17",29.6902,30.0209,29.6,29.8706,667100.0],["2009-11-18",29.7579,29.7804,29.2542,29.5549,491900.0],["2009-11-19",29.2768,29.5549,28.9611,29.4422,652600.0],["2009-11-20",29.2768,29.6451,29.1716,29.5474,456800.0],["2009-11-23",29.8255,30.0435,29.6752,29.8781,389000.0],["2009-11-24",29.7373,30.1062,29.5416,30.0611,469200.0],["2009-11-25",30.2794,30.7311,30.2267,30.5429,698300.0],["2009-11-27",30.2418,30.7462,30.1062,30.6257,287300.0],["2009-11-30",30.716,30.7687,30.1213,30.2192,657000.0],["2009-12-01",30.4902,30.8214,30.2192,30.7461,843500.0],["2009-12-02",30.6483,30.6483,29.8427,29.9858,1301200.0],["2009-12-03",30.1062,30.1815,29.5943,29.6621,462700.0],["2009-12-04",29.8427,30.1062,29.5567,29.7298,496800.0],["2009-12-07",29.7825,30.1363,29.7148,29.8578,779300.0],["2009-12-08",29.8051,30.2719,29.6846,29.8051,702600.0],["2009-12-09",29.918,29.9481,29.4212,29.7373,838000.0],["2009-12-10",29.903,30.5052,29.903,30.317,709100.0],["2009-12-11",30.317,30.3773,29.79,29.8126,473200.0],["2009-12-14",30.0385,30.1364,29.9858,30.046,753000.0],["2009-12-15",29.8879,30.0234,29.5115,29.5265,1535800.0],["2009-12-16",29.4061,29.7223,29.2631,29.2781,1080200.0],["2009-12-17",28.4952,28.977,28.4199,28.8866,1608100.0],["2009-12-18",28.9092,28.9845,28.4199,28.6984,1389300.0],["2009-12-21",28.9243,29.2856,28.8113,29.1878,797000.0],["2009-12-22",29.3609,29.5792,29.2781,29.5567,711800.0],["2009-12-23",29.5491,29.6169,29.3308,29.391,489900.0],["2009-12-24",29.5717,29.7599,29.504,29.7223,236900.0],["2009-12-28",29.8126,29.8954,29.6771,29.7298,273300.0],["2009-12-29",29.79,29.8879,29.5642,29.5642,204000.0],["2009-12-30",29.6696,29.9105,29.6696,29.8804,351400.0],["2009-12-31",30.1589,30.4149,29.9707,29.9858,384200.0],["2010-01-04",30.3095,30.5881,30.3095,30.3773,546500.0],["2010-01-05",30.2643,30.2643,29.0146,29.2028,1387400.0],["2010-01-06",29.3459,29.5115,28.5177,28.8339,1742200.0],["2010-01-07",28.7135,28.7888,28.4123,28.6005,601300.0],["2010-01-08",28.6231,28.721,28.2015,28.4424,631700.0],["2010-01-11",29.0522,29.7449,28.7812,29.6922,1289800.0],["2010-01-12",30.0084,31.2656,30.0084,30.9494,1353800.0],["2010-01-13",31.0849,31.77,31.0322,31.5517,885400.0],["2010-01-14",31.3936,31.7324,31.356,31.7173,550800.0],["2010-01-15",31.7399,31.8604,31.4839,31.7324,762500.0],["2010-01-19",31.7249,32.4551,31.6345,32.3798,1044200.0],["2010-01-20",32.1765,32.2819,31.7324,32.2067,581100.0],["2010-01-21",32.2744,32.4476,31.7474,32.0335,725900.0],["2010-01-22",31.9808,32.4175,31.8152,32.041,959300.0],["2010-01-25",32.1088,32.1389,31.2731,31.3033,847100.0],["2010-01-26",31.1452,32.2217,31.0548,31.9959,1191600.0],["2010-01-27",31.9507,32.5003,31.9507,32.4099,838500.0],["2010-01-28",32.4175,32.9896,32.2368,32.7713,764200.0],["2010-01-29",32.8993,33.5693,32.7337,33.3359,1116100.0],["2010-02-01",33.4714,33.75,32.9068,33.2757,1243000.0],["2010-02-02",32.5831,34.7061,32.4476,34.5706,3031500.0],["2010-02-03",34.0963,35.3084,33.9156,34.8341,1630200.0],["2010-02-04",34.7061,34.9922,34.4577,34.4652,1229800.0],["2010-02-05",34.5405,34.5631,33.6521,34.0963,1243000.0],["2010-02-08",34.1867,34.7663,34.0286,34.4351,1015800.0],["2010-02-09",34.819,35.1352,34.6609,34.8717,1032700.0],["2010-02-10",34.8341,34.8341,34.405,34.4878,439300.0],["2010-02-11",34.3899,35.5794,33.8855,35.4288,1323100.0],["2010-02-12",35.3159,36.6108,34.9018,36.5506,2082100.0],["2010-02-16",36.8743,36.8743,36.4,36.4904,991400.0],["2010-02-17",36.4527,36.671,36.0462,36.2269,1103300.0],["2010-02-18",36.2269,37.0625,36.1139,37.0399,1217800.0],["2010-02-19",37.1227,37.7627,37.0023,37.5519,1218400.0],["2010-02-22",37.3787,37.3787,36.5957,37.0399,971400.0],["2010-02-23",37.0023,37.1227,36.7087,36.8668,929600.0],["2010-02-24",36.658,36.967,36.5072,36.7183,857700.0],["2010-02-25",36.5524,37.7058,36.5147,37.4269,1510500.0],["2010-02-26",37.5324,37.6605,37.1781,37.3665,571600.0],["2010-03-01",37.9621,38.6933,37.9545,38.5651,1218800.0],["2010-03-02",38.7385,39.7411,38.6405,39.7109,1314100.0],["2010-03-03",39.6657,39.7486,39.0928,39.3792,905000.0],["2010-03-04",39.4998,39.5601,38.5576,38.6556,1109600.0],["2010-03-05",38.9194,39.0852,37.5776,38.241,2312900.0],["2010-03-08",38.2485,38.437,37.3213,37.7962,1747600.0],["2010-03-09",37.6606,37.6756,37.0877,37.1856,1432100.0],["2010-03-10",37.065,37.7962,37.0273,37.7661,903500.0],["2010-03-11",37.7661,38.3691,37.6907,38.2711,844700.0],["2010-03-12",38.2711,38.3993,37.9018,38.2033,514300.0],["2010-03-15",38.1053,38.4294,37.9244,38.3993,830000.0],["2010-03-16",38.5274,38.8817,38.4219,38.8365,498000.0],["2010-03-17",39.0702,39.0853,37.5098,37.7359,1698900.0],["2010-03-18",37.8792,37.9169,37.555,37.8339,648800.0],["2010-03-19",37.9018,38.0525,37.5701,37.9771,910900.0],["2010-03-22",37.9319,38.7536,37.9168,38.5425,425700.0],["2010-03-23",40.8642,43.3368,40.4346,43.1181,5727700.0],["2010-03-24",43.1709,43.691,42.5603,43.5704,2279500.0],["2010-03-25",43.6835,44.2263,42.5226,42.6131,2023100.0],["2010-03-26",42.7186,42.8468,42.1457,42.8091,981300.0],["2010-03-29",42.9749,43.8871,42.9674,43.8871,798300.0],["2010-03-30",43.872,44.6635,43.7212,44.2338,1049700.0],["2010-03-31",44.2866,45.0328,44.2112,44.264,899900.0],["2010-04-01",44.7615,44.9575,44.3846,44.5353,705400.0],["2010-04-05",44.7464,46.2917,44.6786,45.9902,932200.0],["2010-04-06",45.7565,46.058,45.2741,45.749,682600.0],["2010-04-07",45.4776,45.568,44.5805,44.9122,992500.0],["2010-04-08",44.5127,44.5429,43.7212,44.475,781400.0],["2010-04-09",44.5203,44.6861,44.1358,44.475,466800.0],["2010-04-12",44.6936,45.2138,44.3393,45.161,894400.0],["2010-04-13",45.2138,45.9224,45.0781,45.8093,795400.0],["2010-04-14",45.9751,46.3068,45.5831,45.9751,647000.0],["2010-04-15",45.8847,47.0003,45.7942,46.7214,715600.0],["2010-04-16",46.7214,46.9098,45.1384,45.4927,975800.0],["2010-04-19",45.2288,45.5982,44.3996,44.8293,913900.0],["2010-04-20",45.1007,45.3419,44.8142,45.2288,526800.0],["2010-04-21",45.2891,45.2891,44.2263,44.5278,537700.0],["2010-04-22",44.3921,45.5304,43.7212,45.1308,1059400.0],["2010-04-23",45.2816,45.8997,44.9273,45.666,909100.0],["2010-04-26",45.0932,45.7113,45.0932,45.4098,837900.0],["2010-04-27",45.1007,45.4475,44.2413,44.7916,912100.0],["2010-04-28",44.6786,44.6861,43.7665,44.5052,1207000.0],["2010-04-29",44.6786,48.6888,44.5655,47.8446,3449600.0],["2010-04-30",47.6561,47.7466,45.9977,46.0882,1343700.0],["2010-05-03",45.9073,47.5732,45.8394,47.3923,1175700.0],["2010-05-04",46.744,47.0229,46.3143,46.7063,797500.0],["2010-05-05",46.1033,46.6611,45.0856,46.4877,964800.0],["2010-05-06",46.2691,46.7063,40.7361,44.7238,1409100.0],["2010-05-07",44.6861,45.2288,43.1332,43.3971,1481600.0],["2010-05-10",45.4173,47.0078,45.4173,46.7214,1282000.0],["2010-05-11",45.9826,48.0481,45.6887,47.8144,1641500.0],["2010-05-12",47.9501,48.7416,47.8823,48.5079,1603100.0],["2010-05-13",48.3044,48.3044,46.8495,47.0757,1067200.0],["2010-05-14",46.7666,46.8948,45.4851,45.6133,1015000.0],["2010-05-17",45.862,46.2239,44.5203,45.2062,1018500.0],["2010-05-18",45.6133,45.8696,44.068,44.1057,949600.0],["2010-05-19",44.0679,44.7615,43.382,43.9473,1155900.0],["2010-05-20",43.4649,43.578,41.3995,42.2513,2215600.0],["2010-05-21",41.6181,44.2489,40.8341,44.166,1947700.0],["2010-05-24",43.9474,44.2112,42.8769,42.9975,987800.0],["2010-05-25",41.9121,42.402,40.0275,42.289,2235000.0],["2010-05-26",43.061,44.8948,42.8799,43.8458,2374800.0],["2010-05-27",44.5477,45.657,44.5477,45.4608,1952400.0],["2010-05-28",45.3476,45.823,44.8042,44.8344,1536100.0],["2010-06-01",43.2798,44.6231,42.6384,42.6535,1861000.0],["2010-06-02",42.9402,43.7402,42.744,43.3855,1227100.0],["2010-06-03",43.5817,44.7665,43.4006,44.4496,1736300.0],["2010-06-04",43.5515,44.3439,42.9101,43.0006,1766100.0],["2010-06-07",42.8648,43.4157,42.0422,42.1252,1434300.0],["2010-06-08",42.178,43.5213,41.6875,43.5213,1620900.0],["2010-06-09",43.2874,45.0457,43.2874,44.0269,1557600.0],["2010-06-10",44.5326,45.1967,44.3514,44.9703,718600.0],["2010-06-11",44.5024,45.7702,44.4496,45.2042,865800.0],["2010-06-14",45.7098,45.8004,45.0156,45.0986,809000.0],["2010-06-15",45.3325,45.4985,44.7363,45.4155,737000.0],["2010-06-16",45.0533,45.1136,44.3816,44.6986,1160900.0],["2010-06-17",44.8873,45.1137,44.3892,44.842,455600.0],["2010-06-18",44.8495,45.2797,44.276,44.3514,652200.0],["2010-06-21",44.8646,45.9664,44.8646,45.257,1211800.0],["2010-06-22",45.4532,45.8155,44.5703,44.6382,717900.0],["2010-06-23",44.9174,45.574,43.7024,44.1854,946800.0],["2010-06-24",43.5666,43.9741,43.1289,43.6043,931800.0],["2010-06-25",43.7704,44.8043,43.4761,44.6684,1499200.0],["2010-06-28",44.7137,44.7967,43.627,44.7514,1011100.0],["2010-06-29",44.4269,45.4004,43.9213,44.6835,2168100.0],["2010-06-30",44.7363,45.4004,44.4495,44.5778,1299600.0],["2010-07-01",44.6609,44.6609,42.495,43.3855,1613500.0],["2010-07-02",43.476,44.3892,42.9176,43.2044,1029300.0],["2010-07-06",43.6798,44.359,42.9025,43.061,1120200.0],["2010-07-07",42.1478,42.6308,41.4309,42.5931,2410700.0],["2010-07-08",42.9025,43.7251,42.8799,43.393,875900.0],["2010-07-09",43.4157,43.8609,42.827,43.8081,720500.0],["2010-07-12",43.8006,43.8836,42.5931,42.9252,973800.0],["2010-07-13",43.3855,43.7477,43.0685,43.2723,744300.0],["2010-07-14",42.9025,43.2798,42.4799,43.0987,568100.0],["2010-07-15",43.0157,44.4873,42.9327,44.3741,1117900.0],["2010-07-16",44.1854,44.4496,43.1214,43.2346,977700.0],["2010-07-19",42.2912,42.4874,41.2196,41.7177,3229700.0],["2010-07-20",41.4611,42.0724,41.2875,41.9441,1430300.0],["2010-07-21",42.0648,42.1931,41.4837,41.5969,1278600.0],["2010-07-22",41.9441,43.1365,41.9441,42.2686,1639800.0],["2010-07-23",42.2157,42.6157,41.6799,42.3969,901900.0],["2010-07-26",41.4234,44.1477,41.4234,43.8836,1205400.0],["2010-07-27",44.2835,44.842,43.31,43.5742,1314200.0],["2010-07-28",43.9968,44.193,42.0195,42.3818,1181000.0],["2010-07-29",42.7516,42.7667,41.4309,41.695,1290300.0],["2010-07-30",41.3026,42.4874,41.1894,42.2686,821200.0],["2010-08-02",42.8874,43.3477,42.5101,42.8044,600500.0],["2010-08-03",42.5705,43.7628,42.2158,43.4761,951400.0],["2010-08-04",43.7402,44.3439,43.6949,43.9364,848600.0],["2010-08-05",43.8458,45.0306,42.5101,43.6873,2103700.0],["2010-08-06",43.3855,44.0194,42.7817,43.8232,824900.0],["2010-08-09",44.1326,44.5854,43.8836,44.4797,534800.0],["2010-08-10",44.1251,44.691,43.8534,44.5099,904200.0],["2010-08-11",43.9741,44.0496,42.9251,42.978,1060200.0],["2010-08-12",43.4383,45.4684,42.6837,44.6835,3135700.0],["2010-08-13",44.759,44.925,44.2533,44.4797,1244000.0],["2010-08-16",44.4948,45.2797,44.0496,44.3364,1349400.0],["2010-08-17",44.525,44.8797,44.0118,44.525,932500.0],["2010-08-18",44.608,44.9024,44.1628,44.3741,868900.0],["2010-08-19",44.4345,44.6307,44.0043,44.3892,726400.0],["2010-08-20",44.1703,44.4118,43.4761,43.9213,602800.0],["2010-08-23",44.0119,44.3741,43.6572,43.7779,429000.0],["2010-08-24",43.2572,43.9062,42.8723,43.393,622700.0],["2010-08-25",42.6927,43.6068,42.3754,43.4255,1058200.0],["2010-08-26",43.4708,43.5086,43.1611,43.3726,972600.0],["2010-08-27",43.5615,43.977,43.0402,43.9166,603500.0],["2010-08-30",43.8788,44.1583,43.4784,43.5313,453500.0],["2010-08-31",43.1762,43.5237,43.0327,43.0704,995900.0],["2010-09-01",43.6748,44.5663,43.5993,43.8108,674800.0],["2010-09-02",43.909,44.181,43.4104,43.7428,914000.0],["2010-09-03",44.0601,44.3623,43.7806,44.0148,892400.0],["2010-09-07",44.1055,44.1206,43.5766,43.8259,605000.0],["2010-09-08",44.0526,44.8761,43.9392,44.4983,1013000.0],["2010-09-09",44.9139,44.9516,44.3019,44.4908,572400.0],["2010-09-10",44.5814,44.7552,44.2188,44.4983,526900.0],["2010-09-13",44.8685,45.8431,44.7778,45.6164,863500.0],["2010-09-14",45.3974,47.0519,45.3142,46.9612,1193300.0],["2010-09-15",46.8932,48.8122,46.8932,48.6762,1617300.0],["2010-09-16",49.1899,49.3939,47.4674,47.7771,1667100.0],["2010-09-17",47.8753,48.4571,46.3266,46.8026,1176500.0],["2010-09-20",46.8857,48.2304,46.8857,47.6865,698400.0],["2010-09-21",48.4269,48.5477,47.6865,48.0038,730500.0],["2010-09-22",47.7469,48.8726,47.5958,48.7442,1060000.0],["2010-09-23",48.374,49.0313,48.0038,48.5251,641800.0],["2010-09-24",49.0993,50.988,48.9255,50.3458,1584200.0],["2010-09-27",50.4893,50.5951,49.4014,49.749,1035200.0],["2010-09-28",49.9076,50.0587,49.2126,49.4543,856600.0],["2010-09-29",49.2957,49.4695,48.3211,48.7366,1231200.0],["2010-09-30",48.7819,49.2201,47.8149,48.5175,1120400.0],["2010-10-01",48.8499,49.1068,48.4042,48.7064,580000.0],["2010-10-04",48.8575,49.8472,48.3589,48.4873,777500.0],["2010-10-05",49.1597,49.9529,49.1219,49.6507,640200.0],["2010-10-06",49.9378,50.2854,49.4694,49.6734,509800.0],["2010-10-07",49.7187,49.9756,49.4014,49.7187,437500.0],["2010-10-08",49.6961,50.5422,49.4921,50.1871,560500.0],["2010-10-11",50.1192,50.3231,49.341,49.5374,404300.0],["2010-10-12",49.2957,50.4893,49.069,50.3685,692300.0],["2010-10-13",50.6102,51.3279,50.172,50.2854,903300.0],["2010-10-14",49.9529,50.0058,49.4241,49.6054,661000.0],["2010-10-15",50.0058,50.2853,48.7139,49.1294,862500.0],["2010-10-18",49.1521,49.4014,48.5024,48.8575,1123700.0],["2010-10-19",48.102,48.8499,47.5278,48.1096,764400.0],["2010-10-20",48.442,48.8499,48.442,48.6988,452300.0],["2010-10-21",48.9708,49.6432,48.6384,48.865,510100.0],["2010-10-22",48.9935,49.4619,48.9935,49.1068,278200.0],["2010-10-25",49.8925,50.2173,49.6658,50.0134,431200.0],["2010-10-26",49.9303,50.2551,49.5903,50.1494,523100.0],["2010-10-27",50.2023,50.7311,49.8698,50.2627,519600.0],["2010-10-28",50.6858,50.8444,50.0738,50.2854,282000.0],["2010-10-29",50.0663,50.3005,49.3032,49.7716,371900.0],["2010-11-01",50.1947,51.1919,50.0361,50.5951,899500.0],["2010-11-02",51.1844,51.6604,49.9454,50.104,1526100.0],["2010-11-03",49.4845,49.8547,47.6714,48.1624,1606100.0],["2010-11-04",48.6006,48.7819,47.4825,48.5779,1154600.0],["2010-11-05",48.4646,48.6913,47.6033,48.2833,893500.0],["2010-11-08",48.2002,48.4646,48.0944,48.374,478300.0],["2010-11-09",48.3513,48.5477,44.0072,45.1329,4406100.0],["2010-11-10",45.5031,48.6459,44.4076,45.5787,2018000.0],["2010-11-11",45.1631,45.6315,44.8383,45.5787,849600.0],["2010-11-12",45.2538,45.4653,44.4001,44.6267,735200.0],["2010-11-15",44.9516,45.556,44.8836,45.3898,948000.0],["2010-11-16",45.1631,45.6391,44.8307,44.944,821800.0],["2010-11-17",45.2991,45.5484,44.8307,45.0876,622800.0],["2010-11-18",45.5711,46.727,45.5711,46.0093,897400.0],["2010-11-19",46.1302,46.5004,45.2009,45.9488,448900.0],["2010-11-22",46.4399,47.6336,46.387,47.558,921600.0],["2010-11-23",47.195,47.2555,46.6202,46.9076,618400.0],["2010-11-24",47.3084,48.216,47.2177,47.732,617600.0],["2010-11-26",47.5429,47.5429,47.1345,47.2101,154200.0],["2010-11-29",46.7941,47.1269,45.9395,46.1437,854100.0],["2010-11-30",45.6218,45.8261,45.2815,45.5613,695100.0],["2010-12-01",46.2118,46.7412,46.1286,46.2345,541700.0],["2010-12-02",46.0983,47.6034,46.0,47.5353,536200.0],["2010-12-03",47.4975,48.9346,47.3387,48.4959,787400.0],["2010-12-06",48.7455,48.9497,48.4278,48.6396,550100.0],["2010-12-07",48.9724,49.1615,48.4883,48.8136,516600.0],["2010-12-08",48.685,49.8195,48.685,49.7892,672200.0],["2010-12-09",50.1295,51.2716,49.8875,50.417,621400.0],["2010-12-10",50.296,50.3565,49.2068,49.9632,781000.0],["2010-12-13",50.1749,50.3943,49.6833,50.2355,495500.0],["2010-12-14",50.243,50.2506,49.6909,49.827,451800.0],["2010-12-15",49.6455,50.5229,49.6455,50.1371,543400.0],["2010-12-16",50.3035,51.438,49.948,51.4305,461200.0],["2010-12-17",51.3019,51.4758,50.6968,50.6968,1372200.0],["2010-12-20",50.7498,51.0296,50.1976,50.2733,485200.0],["2010-12-21",50.364,50.9691,49.5548,49.8346,552500.0],["2010-12-22",49.9178,50.1144,49.2144,49.5547,656900.0],["2010-12-23",49.5548,50.0312,49.4413,49.8346,216000.0],["2010-12-27",49.8346,49.8346,49.0556,49.464,210600.0],["2010-12-28",49.3959,49.8119,49.0102,49.0707,196400.0],["2010-12-29",49.3959,49.6304,48.3144,49.222,510100.0],["2010-12-30",48.7606,48.7757,47.8908,47.9211,409200.0],["2010-12-31",47.8455,48.39,47.5581,47.8984,603400.0],["2011-01-03",48.216,49.3808,48.1404,48.1858,529800.0],["2011-01-04",48.3446,48.3522,47.1572,47.853,775300.0],["2011-01-05",47.611,48.2841,47.1269,47.7774,491900.0],["2011-01-06",47.8833,50.4321,47.8681,49.9481,1037500.0],["2011-01-07",50.0312,50.2052,49.3657,49.8421,567500.0],["2011-01-10",49.5623,50.5607,49.0934,50.1144,756000.0],["2011-01-11",50.3791,50.8556,50.1825,50.5455,550300.0],["2011-01-12",50.954,51.022,50.0312,50.0312,623600.0],["2011-01-13",49.8497,50.3413,49.5321,50.0388,609800.0],["2011-01-14",49.9707,51.0296,49.6077,50.7195,625400.0],["2011-01-18",50.8254,51.4985,49.9254,50.5229,1096500.0],["2011-01-19",50.4472,50.7119,49.9632,50.1069,542300.0],["2011-01-20",51.4304,55.1516,51.3624,53.8356,3628800.0],["2011-01-21",54.244,54.5314,52.928,53.0944,822000.0],["2011-01-24",53.0868,54.3499,53.0112,53.533,710200.0],["2011-01-25",53.3364,55.6205,53.2835,55.56,1251500.0],["2011-01-26",55.8172,56.2785,55.386,55.7264,1139200.0],["2011-01-27",55.3709,56.3164,55.2121,56.0214,592700.0],["2011-01-28",56.0441,56.3088,54.9777,55.0533,660500.0],["2011-01-31",53.949,55.144,53.6011,55.0003,911300.0],["2011-02-01",53.9188,56.0441,53.5179,55.9684,1857300.0],["2011-02-02",55.6734,55.8398,54.6524,55.0306,1026600.0],["2011-02-03",54.4482,54.6902,53.3893,54.1381,1158700.0],["2011-02-04",54.3272,54.5238,53.881,54.2062,668600.0],["2011-02-07",54.1003,54.7961,53.881,54.0171,678400.0],["2011-02-08",54.0474,54.4558,53.8507,54.365,788400.0],["2011-02-09",54.4179,54.6146,54.0625,54.4558,846000.0],["2011-02-10",53.9944,54.5692,53.6541,54.4104,721000.0],["2011-02-11",54.1154,55.9306,53.9415,55.56,842900.0],["2011-02-14",55.56,56.7021,55.3483,56.4676,629400.0],["2011-02-15",56.0819,56.1197,55.2802,55.6281,577000.0],["2011-02-16",56.3541,58.0029,56.2029,56.2029,1097600.0],["2011-02-17",56.4222,58.1391,56.4222,57.5719,765100.0],["2011-02-18",57.5189,57.6853,56.8987,57.2542,830200.0],["2011-02-22",56.876,57.4584,55.9684,56.1348,693000.0],["2011-02-23",56.044,56.2105,55.0447,55.3929,510400.0],["2011-02-24",54.4845,55.2945,54.159,54.81,1126400.0],["2011-02-25",55.1885,57.5051,55.0068,57.4672,977100.0],["2011-02-28",57.7095,58.2091,57.3915,57.8609,867200.0],["2011-03-01",58.141,59.0192,57.2855,57.5808,1075800.0],["2011-03-02",57.3764,58.6633,57.1493,57.7095,897200.0],["2011-03-03",57.9139,58.7769,57.7852,58.6331,520300.0],["2011-03-04",58.5498,58.9359,58.3757,58.7466,489900.0],["2011-03-07",58.7769,58.8602,57.4597,57.5354,737600.0],["2011-03-08",57.4597,58.5952,56.9827,58.4363,991000.0],["2011-03-09",57.8836,58.247,57.3612,57.9442,571800.0],["2011-03-10",57.1796,58.4363,56.4377,58.4363,920400.0],["2011-03-11",58.1637,58.7391,58.0426,58.3833,671800.0],["2011-03-14",57.7246,58.194,57.0811,57.3764,425500.0],["2011-03-15",55.9683,57.4369,55.726,57.119,707300.0],["2011-03-16",57.1114,57.1795,55.9077,56.0515,468400.0],["2011-03-17",56.854,57.2325,56.2862,56.748,437500.0],["2011-03-18",57.4596,57.5353,56.8313,56.9146,489700.0],["2011-03-21",57.8382,58.0653,57.4218,57.4521,375400.0],["2011-03-22",57.8684,58.1183,57.2931,57.3839,543300.0],["2011-03-23",57.2099,57.4521,56.1954,56.6421,775900.0],["2011-03-24",55.4232,56.907,54.8933,56.7102,1788400.0],["2011-03-25",56.8691,57.9744,56.7177,57.4748,428700.0],["2011-03-28",57.8836,58.3454,57.6111,57.6565,425000.0],["2011-03-29",57.8987,58.5952,57.7322,58.2848,393100.0],["2011-03-30",58.9889,60.0715,58.9813,59.4583,520200.0],["2011-03-31",59.7232,60.238,59.6551,60.2002,543800.0],["2011-04-01",60.2531,60.5332,59.814,60.4878,542300.0],["2011-04-04",60.3062,60.7831,59.6551,60.4576,373900.0],["2011-04-05",60.4954,61.5855,60.4954,60.995,525400.0],["2011-04-06",61.3887,61.4644,60.6392,61.1313,264000.0],["2011-04-07",60.6771,61.3887,60.6014,61.3509,552100.0],["2011-04-08",61.313,61.6915,61.1843,61.5401,307700.0],["2011-04-11",62.07,63.9626,62.07,63.8264,1053600.0],["2011-04-12",64.2806,64.7046,63.5917,64.6516,2072900.0],["2011-04-13",65.7115,66.4306,65.015,66.2414,901300.0],["2011-04-14",66.2187,66.9227,65.878,66.7637,741700.0],["2011-04-15",66.7562,67.6192,66.4382,67.0514,628200.0],["2011-04-18",66.6502,66.7864,65.1891,65.8553,594600.0],["2011-04-19",66.0824,66.6351,65.7115,66.1733,510600.0],["2011-04-20",66.9984,67.0968,66.1884,66.7713,504200.0],["2011-04-21",66.7713,67.5813,66.6729,67.4602,353500.0],["2011-04-25",67.5283,67.5586,66.5972,66.8243,326900.0],["2011-04-26",67.1271,68.2626,67.1271,67.8236,602200.0],["2011-04-27",68.134,69.6102,67.9901,69.4588,694000.0],["2011-04-28",69.6253,69.8752,68.3005,68.4595,899400.0],["2011-04-29",68.4292,68.8835,67.869,68.4065,611000.0],["2011-05-02",66.9681,68.8078,66.6275,68.1189,814500.0],["2011-05-03",66.1127,67.6798,64.0762,67.0211,1700000.0],["2011-05-04",66.9605,67.7554,65.348,65.8401,719300.0],["2011-05-05",64.9317,65.4616,64.3487,65.1058,1100000.0],["2011-05-06",65.5827,66.5518,65.1361,65.4768,535900.0],["2011-05-09",65.7266,66.9227,65.5827,66.2186,498700.0],["2011-05-10",66.423,66.6123,65.613,66.1884,458600.0],["2011-05-11",65.7796,66.6426,65.1134,65.9613,471000.0],["2011-05-12",65.4768,66.3398,64.9317,66.2641,445000.0],["2011-05-13",66.1732,66.8697,65.2572,65.56,466400.0],["2011-05-16",64.5305,65.4616,64.4018,64.8409,671800.0],["2011-05-17",64.3866,64.6819,63.6674,64.4245,435300.0],["2011-05-18",64.5531,65.7871,63.9248,65.189,509800.0],["2011-05-19",65.719,66.3549,65.2042,65.7871,407300.0],["2011-05-20",65.5146,65.9688,64.538,64.7273,424500.0],["2011-05-23",64.0157,64.0157,62.2442,62.9179,612300.0],["2011-05-24",62.9936,63.1375,62.282,62.812,432600.0],["2011-05-25",61.933,63.0544,61.2436,62.9635,456600.0],["2011-05-26",62.8726,64.244,62.6377,64.1833,316900.0],["2011-05-27",64.6683,64.6759,64.2516,64.4031,406000.0],["2011-05-31",64.35,64.888,64.1758,64.8274,673600.0],["2011-06-01",64.0015,64.9638,63.8197,63.8803,440500.0],["2011-06-02",63.85,64.9941,63.7439,64.9865,605700.0],["2011-06-03",63.903,65.3047,63.8727,63.8727,554600.0],["2011-06-06",63.1756,63.8879,62.615,62.6225,452200.0],["2011-06-07",63.062,64.9032,62.668,64.4789,609400.0],["2011-06-08",64.5925,64.7744,63.5394,63.6227,484100.0],["2011-06-09",63.5696,64.5243,63.206,64.1682,241200.0],["2011-06-10",63.9863,63.9863,63.1377,63.2362,269100.0],["2011-06-13",62.7135,63.509,62.327,62.9711,560700.0],["2011-06-14",63.2741,64.5395,63.0923,64.1455,470500.0],["2011-06-15",62.9786,63.9939,62.5998,63.4787,761700.0],["2011-06-16",63.3726,63.8954,61.8952,63.5469,473000.0],["2011-06-17",63.8954,64.2743,63.4181,63.4408,428600.0],["2011-06-20",63.2362,65.2138,63.2362,64.5243,556800.0],["2011-06-21",65.3881,66.9717,65.3654,66.3579,535600.0],["2011-06-22",66.3731,66.7671,66.0321,66.1837,406900.0],["2011-06-23",65.7139,66.0548,64.1909,65.623,443200.0],["2011-06-24",65.5245,65.8503,64.8198,65.0547,360500.0],["2011-06-27",64.7819,65.3654,64.4486,64.8577,466000.0],["2011-06-28",65.2896,65.9184,65.1304,65.6002,409500.0],["2011-06-29",65.7745,66.3352,65.1001,65.8805,289400.0],["2011-06-30",66.267,66.7064,66.07,66.5776,375600.0],["2011-07-01",66.8277,67.7369,66.5473,67.6536,353900.0],["2011-07-05",67.7293,68.3809,67.6081,68.1839,324700.0],["2011-07-06",68.2294,69.7069,67.9566,68.8052,428400.0],["2011-07-07",69.4114,69.669,68.631,68.9643,296500.0],["2011-07-08",68.4112,69.2674,68.1915,69.0628,302300.0],["2011-07-11",68.4643,68.7295,67.4338,68.1309,332000.0],["2011-07-12",67.9112,69.0022,67.8506,68.5476,448900.0],["2011-07-13",68.9492,70.9949,68.8431,69.8054,973200.0],["2011-07-14",70.1994,70.8434,69.7978,70.1842,572200.0],["2011-07-15",70.4873,70.6085,69.0704,69.5553,374900.0],["2011-07-18",69.2447,69.866,68.0324,68.6764,317000.0],["2011-07-19",69.2599,70.7601,69.2068,70.5631,464300.0],["2011-07-20",71.0025,71.298,69.7069,70.0706,243600.0],["2011-07-21",70.6388,71.6845,70.4873,71.4647,547900.0],["2011-07-22",71.5405,71.5405,70.8434,70.9798,229100.0],["2011-07-25",70.7676,71.5405,70.5025,70.6464,332200.0],["2011-07-26",70.9949,71.2147,70.7373,70.9798,285700.0],["2011-07-27",70.6313,70.9495,68.9568,69.1159,440400.0],["2011-07-28",68.7598,70.0554,68.3506,68.9113,384400.0],["2011-07-29",68.3658,69.5554,67.5475,68.4264,411700.0],["2011-08-01",69.0174,69.0174,66.3504,67.7445,599000.0],["2011-08-02",67.3353,67.9566,64.9638,65.0092,871400.0],["2011-08-03",65.1532,66.9413,61.9785,66.661,1487600.0],["2011-08-04",65.5851,65.7669,63.1908,63.4863,1253100.0],["2011-08-05",64.0924,64.2591,59.2584,62.1528,1297100.0],["2011-08-08",60.2434,60.9557,57.5006,58.4856,1217100.0],["2011-08-09",58.872,64.7441,58.7508,64.7441,1329100.0],["2011-08-10",62.9104,65.2214,62.1755,63.3726,1135800.0],["2011-08-11",64.0015,67.843,63.7212,66.9868,1591600.0],["2011-08-12",67.5475,68.0551,66.2064,66.6837,1204500.0],["2011-08-15",67.2899,68.5779,66.6383,66.9641,1037900.0],["2011-08-16",62.6377,68.487,60.7207,67.8581,2848500.0],["2011-08-17",68.1915,69.025,67.5475,67.8202,1090600.0],["2011-08-18",65.7139,66.2746,63.9182,64.4107,981700.0],["2011-08-19",63.7136,65.729,63.5166,64.5243,936100.0],["2011-08-22",66.5776,66.9262,65.0547,65.5623,577500.0],["2011-08-23",66.0094,68.7522,65.5548,68.684,607600.0],["2011-08-24",68.2442,71.2773,67.7892,71.027,1072800.0],["2011-08-25",70.7389,71.0119,68.2821,68.957,633000.0],["2011-08-26",68.2518,70.2991,66.6443,69.5181,662500.0],["2011-08-29",70.3522,71.3607,68.9722,70.9816,697700.0],["2011-08-30",70.9891,73.772,70.8223,72.8924,1209800.0],["2011-08-31",73.3246,73.4611,71.1105,71.8384,916900.0],["2011-09-01",71.846,72.6422,70.6479,70.8451,602400.0],["2011-09-02",70.102,70.2536,67.5618,68.1456,1071000.0],["2011-09-06",66.1286,69.5863,65.5902,68.8205,885000.0],["2011-09-07",70.0034,71.0498,68.7977,70.6631,770300.0],["2011-09-08",69.8366,72.3616,69.5029,71.065,571500.0],["2011-09-09",70.4963,71.0877,68.3579,68.9191,932100.0],["2011-09-12",67.031,68.6537,66.6519,68.6461,808800.0],["2011-09-13",68.047,69.0555,67.4935,67.8423,922300.0],["2011-09-14",68.32,71.2621,67.5845,70.5114,694400.0],["2011-09-15",71.1256,71.7929,69.9276,71.7171,634900.0],["2011-09-16",72.0204,73.4763,71.9597,73.0592,1732900.0],["2011-09-19",72.0659,73.6734,70.9967,73.1274,570100.0],["2011-09-20",73.7037,75.4781,73.3625,73.772,1021600.0],["2011-09-21",74.3483,75.0156,72.6422,72.7104,730500.0],["2011-09-22",70.7692,71.6564,69.556,71.1939,792200.0],["2011-09-23",71.0801,72.3919,70.519,72.0279,654700.0],["2011-09-26",72.6573,72.6573,71.027,72.0204,715800.0],["2011-09-27",73.5521,76.5776,73.5521,74.1511,987300.0],["2011-09-28",74.4241,76.206,73.1502,73.3398,861100.0],["2011-09-29",74.5909,75.1975,73.5748,74.7122,730600.0],["2011-09-30",73.7113,75.2127,73.2867,73.6355,920100.0],["2011-10-03",73.044,73.499,68.2594,69.0707,1278900.0],["2011-10-04",69.0025,70.5114,67.266,70.3901,1105700.0],["2011-10-05",70.9133,72.3767,70.0564,71.664,507200.0],["2011-10-06",72.2327,73.8099,71.664,73.7871,439300.0],["2011-10-07",73.8478,73.8478,72.21,72.2706,529800.0],["2011-10-10",73.916,75.5387,73.916,74.5606,572100.0],["2011-10-11",74.5075,75.4477,74.2118,74.4771,456400.0],["2011-10-12",75.3644,75.4023,73.5369,73.6962,443900.0],["2011-10-13",73.3777,74.2952,73.3625,74.0753,371700.0],["2011-10-14",74.8866,74.8866,73.7189,74.227,396900.0],["2011-10-17",74.8487,75.3113,73.6961,73.9691,813400.0],["2011-10-18",74.0298,74.7653,73.4611,74.3483,502300.0],["2011-10-19",74.3255,74.7047,72.4981,72.8924,441600.0],["2011-10-20",73.1047,74.0601,72.4147,73.0289,370500.0],["2011-10-21",73.9009,74.28,72.8924,73.6734,384400.0],["2011-10-24",74.3103,76.9036,74.2421,76.5927,888400.0],["2011-10-25",76.5852,76.934,74.3179,74.4544,642500.0],["2011-10-26",75.6904,75.7662,74.3862,74.9397,580600.0],["2011-10-27",73.1729,73.1805,68.3503,68.5778,4276600.0],["2011-10-28",69.9124,70.1399,67.8651,68.1987,1234800.0],["2011-10-31",67.7514,69.374,67.6755,68.4565,1165200.0],["2011-11-01",66.7049,68.32,65.977,66.8414,1166100.0],["2011-11-02",68.2821,68.7826,67.1978,68.138,898700.0],["2011-11-03",68.593,69.2603,67.7134,67.8044,671900.0],["2011-11-04",67.5087,67.7058,66.0149,67.3646,827000.0],["2011-11-07",67.539,68.2063,66.6594,67.7665,840200.0],["2011-11-08",68.085,69.7835,67.3646,69.647,786800.0],["2011-11-09",68.3579,69.3209,67.1978,67.721,1256100.0],["2011-11-10",68.7371,69.1238,68.1153,68.4641,855900.0],["2011-11-11",69.1087,69.9503,68.6234,69.5485,551800.0],["2011-11-14",69.8745,70.4811,69.5939,69.6394,529600.0],["2011-11-15",69.8062,71.4896,69.7986,71.2545,863800.0],["2011-11-16",71.1256,71.2015,69.4726,69.5788,588500.0],["2011-11-17",69.8214,70.1474,68.0319,68.4413,557000.0],["2011-11-18",69.1693,69.6091,68.1153,69.3437,649900.0],["2011-11-21",68.2063,68.4869,67.1371,68.2139,956100.0],["2011-11-22",67.9255,68.7983,67.3335,68.305,521900.0],["2011-11-23",67.675,69.2081,67.2804,68.2822,681100.0],["2011-11-25",67.8116,68.3353,67.5991,67.9786,276400.0],["2011-11-28",69.8532,72.4791,69.8532,72.2059,1079400.0],["2011-11-29",71.7278,74.331,71.5456,74.1792,1146500.0],["2011-11-30",74.9381,75.6135,72.98,74.3006,1205700.0],["2011-12-01",74.0957,75.2569,73.7314,73.739,510000.0],["2011-12-02",74.3158,76.5774,74.3158,75.1051,1078900.0],["2011-12-05",76.6533,77.3667,75.7654,77.0404,3067500.0],["2011-12-06",76.9645,77.0176,75.4238,76.5243,935900.0],["2011-12-07",75.8337,75.8716,73.61,75.5377,804700.0],["2011-12-08",75.2645,75.8413,73.6935,73.9136,606700.0],["2011-12-09",75.5529,76.0689,74.3385,75.6136,1115400.0],["2011-12-12",74.9305,75.2113,74.0653,74.6649,756000.0],["2011-12-13",75.4011,75.864,73.3975,73.7845,689400.0],["2011-12-14",72.5778,73.5872,72.13,72.7296,1208800.0],["2011-12-15",73.6327,74.0653,73.1318,73.5948,696300.0],["2011-12-16",73.8908,75.4087,72.555,74.5131,20700100.0],["2011-12-19",74.6194,75.2796,73.7314,74.3993,1109600.0],["2011-12-20",75.439,77.1391,75.3707,76.5015,1308000.0],["2011-12-21",76.6381,77.9056,75.5756,77.769,1362000.0],["2011-12-22",77.6248,79.4614,76.2131,76.4864,1675500.0],["2011-12-23",76.5091,76.9873,75.7578,76.623,753100.0],["2011-12-27",77.473,77.7083,75.8716,76.4105,584600.0],["2011-12-28",76.6837,76.6837,74.8015,75.0595,540100.0],["2011-12-29",74.7711,75.5225,74.7711,75.1658,476600.0],["2011-12-30",75.439,75.6136,73.8452,73.8452,681700.0],["2012-01-03",74.9305,75.3555,73.5948,74.7939,1090400.0],["2012-01-04",73.6403,73.9818,72.1679,72.1679,1132400.0],["2012-01-05",71.4925,73.1925,71.3711,72.9724,995100.0],["2012-01-06",73.018,73.5492,71.9479,72.9041,819200.0],["2012-01-09",73.2153,73.5872,72.6992,73.2836,784600.0],["2012-01-10",74.2247,76.1828,74.2095,75.5756,1456000.0],["2012-01-11",75.181,75.3176,73.5493,73.9363,951600.0],["2012-01-12",74.3537,75.1278,73.8073,73.9894,528200.0],["2012-01-13",73.6024,74.0578,73.2381,73.6328,596100.0],["2012-01-17",74.6877,74.9457,74.0501,74.293,463700.0],["2012-01-18",74.589,75.7805,74.4752,75.7805,712400.0],["2012-01-19",76.2359,76.3574,75.31,75.4618,672100.0],["2012-01-20",75.5225,75.9172,74.5511,74.7408,635100.0],["2012-01-23",75.052,76.4712,74.885,75.6363,634500.0],["2012-01-24",75.1431,75.3176,73.1319,74.0274,982800.0],["2012-01-25",73.61,75.2341,73.0635,74.9609,592000.0],["2012-01-26",73.9515,75.3024,72.7903,72.9573,714100.0],["2012-01-27",72.9801,73.2609,71.9934,72.9345,1068900.0],["2012-01-30",72.2363,72.5323,71.1586,72.2666,769400.0],["2012-01-31",72.7827,72.7827,71.9858,72.555,678500.0],["2012-02-01",73.0484,73.7997,72.0617,72.0921,921500.0],["2012-02-02",71.9403,72.0693,70.2934,70.6805,1100200.0],["2012-02-03",71.4242,72.4488,70.3389,71.0827,1420000.0],["2012-02-06",69.8911,72.1528,69.8911,71.3483,1638000.0],["2012-02-07",74.46,74.8774,71.7657,72.297,2736600.0],["2012-02-08",71.7961,72.0997,68.4415,71.3028,2266200.0],["2012-02-09",71.5001,71.6823,70.5818,71.3787,871500.0],["2012-02-10",70.9385,70.9385,70.2782,70.8171,637800.0],["2012-02-13",71.2345,72.6309,71.1738,72.0769,940000.0],["2012-02-14",71.7126,72.2363,71.3939,71.8948,505100.0],["2012-02-15",72.0541,72.13,70.7639,70.9613,577000.0],["2012-02-16",70.9613,71.9631,70.7108,71.7354,917700.0],["2012-02-17",72.0997,72.8586,71.5836,72.0238,946200.0],["2012-02-21",71.9782,72.2438,70.9233,71.6063,916100.0],["2012-02-22",71.3483,72.3956,70.6804,71.9175,800600.0],["2012-02-23",71.4773,72.98,71.1889,72.8586,808700.0],["2012-02-24",72.6233,73.4126,72.13,73.0407,1039100.0],["2012-02-27",71.5001,74.7408,71.4925,74.3841,1586000.0],["2012-02-28",74.1943,79.4007,74.0577,76.198,2901600.0],["2012-02-29",76.7145,78.9931,75.9169,78.2791,1884800.0],["2012-03-01",77.7854,81.4616,77.5652,81.3629,2196800.0],["2012-03-02",81.211,81.4085,80.1324,80.3603,935900.0],["2012-03-05",80.7629,82.4111,79.1982,80.1324,1261900.0],["2012-03-06",79.0235,79.5856,77.8614,78.4462,800400.0],["2012-03-07",79.0235,80.0033,78.8032,79.7831,714000.0],["2012-03-08",79.7603,81.0211,79.7603,80.1704,587600.0],["2012-03-09",80.4363,80.4742,79.7375,79.821,685000.0],["2012-03-12",79.5856,79.7375,79.1374,79.4109,494400.0],["2012-03-13",79.3653,79.9197,78.431,79.183,567400.0],["2012-03-14",79.0083,79.3957,78.3855,78.7501,727600.0],["2012-03-15",78.8336,79.0235,77.6867,77.9297,515500.0],["2012-03-16",77.4436,77.6563,76.4106,76.9347,1099000.0],["2012-03-19",76.8815,78.2032,76.6385,77.6183,678000.0],["2012-03-20",77.3297,77.6867,76.9803,77.5424,372900.0],["2012-03-21",77.8006,78.3095,77.6867,77.9981,769600.0],["2012-03-22",77.6411,78.7273,77.398,78.6437,461700.0],["2012-03-23",78.4462,78.7045,77.1854,77.9145,421200.0],["2012-03-26",78.8564,79.3577,77.9905,78.431,580000.0],["2012-03-27",78.75,79.069,77.8917,78.0512,504700.0],["2012-03-28",77.9981,78.2184,77.155,77.9829,403900.0],["2012-03-29",77.755,78.2335,77.3525,78.2184,459300.0],["2012-03-30",78.7425,79.3805,78.4386,78.469,594700.0],["2012-04-02",78.6893,80.0489,78.5678,79.859,610600.0],["2012-04-03",80.064,80.3071,79.5324,79.9197,476500.0],["2012-04-04",79.464,79.9881,79.259,79.3197,372700.0],["2012-04-05",79.2817,80.3907,79.2666,80.254,494500.0],["2012-04-09",79.1678,79.4184,78.3171,79.221,325900.0],["2012-04-10",78.9096,79.7906,77.9981,78.3551,541700.0],["2012-04-11",78.8564,79.3045,77.8234,78.4538,494100.0],["2012-04-12",78.6437,79.3349,78.0361,78.9475,404700.0],["2012-04-13",78.7652,79.1754,78.0285,79.0994,447300.0],["2012-04-16",79.5248,79.8742,78.507,79.3957,599700.0],["2012-04-17",80.1324,81.2566,79.7755,80.9224,847200.0],["2012-04-18",80.497,81.9553,80.3071,81.6439,795900.0],["2012-04-19",81.1047,81.5604,79.7679,80.3679,860500.0],["2012-04-20",80.854,82.487,79.8134,80.2691,753500.0],["2012-04-23",79.7147,79.897,78.6513,79.6007,591200.0],["2012-04-24",80.6338,81.3781,79.145,79.2058,594800.0],["2012-04-25",79.6083,80.0337,79.0842,79.4868,443200.0],["2012-04-26",79.4488,80.5122,79.2058,80.2312,366200.0],["2012-04-27",80.6945,81.2642,80.2843,80.6489,592500.0],["2012-04-30",80.5122,80.6261,79.2438,79.6767,402200.0],["2012-05-01",79.6767,80.1248,79.2286,79.6311,329400.0],["2012-05-02",79.1222,79.3957,78.7804,79.2589,563300.0],["2012-05-03",79.6615,80.4666,78.9855,79.1298,517800.0],["2012-05-04",78.8868,79.0539,77.755,77.9601,466200.0],["2012-05-07",78.6893,79.6387,78.5678,78.826,761800.0],["2012-05-08",75.5751,76.2131,73.3117,75.9549,2817800.0],["2012-05-09",75.4384,75.9549,74.884,75.2561,1448900.0],["2012-05-10",76.1144,76.836,75.8486,76.5777,481000.0],["2012-05-11",76.5701,78.0892,76.2284,77.1778,702900.0],["2012-05-14",76.836,76.8664,75.8258,75.8866,440700.0],["2012-05-15",76.2435,77.9981,75.7194,77.3904,773100.0],["2012-05-16",77.7323,78.0817,77.2462,77.512,647400.0],["2012-05-17",76.9727,77.5272,75.9853,75.9853,453000.0],["2012-05-18",76.5473,76.5473,74.6257,75.4384,1039000.0],["2012-05-21",75.4005,76.5626,75.2258,76.4259,644800.0],["2012-05-22",76.441,77.6943,76.2511,77.0411,557400.0],["2012-05-23",76.3727,76.9727,75.6967,76.8816,570000.0],["2012-05-24",76.9195,78.1804,76.5702,78.1728,549400.0],["2012-05-25",78.4159,78.5982,77.6867,78.2336,387600.0],["2012-05-29",78.5829,79.4488,78.2867,79.1982,513300.0],["2012-05-30",78.5597,79.7151,78.058,79.5326,610000.0],["2012-05-31",78.8105,79.5782,78.5369,78.9701,884300.0],["2012-06-01",77.8984,78.2176,76.6365,77.1078,505900.0],["2012-06-04",77.2826,78.7117,76.8189,78.5901,588600.0],["2012-06-05",78.6053,79.8443,78.1796,79.601,544900.0],["2012-06-06",79.8367,80.2168,79.487,80.1484,591700.0],["2012-06-07",80.498,80.764,79.411,79.5326,492600.0],["2012-06-08",79.3426,80.9237,79.2362,80.726,514300.0],["2012-06-11",81.0377,81.8739,80.7337,81.2733,624900.0],["2012-06-12",81.4102,83.4245,81.0377,83.3561,822500.0],["2012-06-13",83.3865,84.7548,83.0445,83.4929,907100.0],["2012-06-14",82.6948,85.3325,82.1855,83.9262,1997000.0],["2012-06-15",84.0858,85.188,83.759,84.846,744300.0],["2012-06-18",84.9448,87.1568,84.8156,87.0808,687300.0],["2012-06-19",87.476,87.4988,86.5563,87.2176,630200.0],["2012-06-20",87.4076,88.4262,86.9896,87.7953,620000.0],["2012-06-21",87.7421,88.5555,86.5715,86.9744,767200.0],["2012-06-22",87.5445,87.7345,86.5639,87.5141,1215000.0],["2012-06-25",86.9591,88.3958,86.3358,87.7193,556800.0],["2012-06-26",87.9017,88.1981,87.59,87.628,470100.0],["2012-06-27",88.0233,89.0571,87.9777,88.7531,612100.0],["2012-06-28",88.3046,88.3046,85.9786,87.1264,685600.0],["2012-06-29",88.5782,89.9008,88.3958,89.6424,971800.0],["2012-07-02",89.6044,90.3797,89.2927,90.1365,555300.0],["2012-07-03",90.1821,90.4557,89.498,90.2581,256400.0],["2012-07-05",90.4937,90.6762,89.4144,89.9389,549300.0],["2012-07-06",89.1483,90.3873,89.1179,89.7564,564100.0],["2012-07-09",89.6272,90.0985,89.2091,89.6728,407600.0],["2012-07-10",90.0757,90.1821,87.0428,87.2252,1148700.0],["2012-07-11",87.7801,87.9853,86.313,87.1796,602200.0],["2012-07-12",85.3781,86.9287,83.9566,86.6247,718900.0],["2012-07-13",87.058,87.476,86.6095,87.2252,373900.0],["2012-07-16",86.6855,86.9515,86.1458,86.5259,473500.0],["2012-07-17",86.8147,87.8637,86.3206,87.5976,707500.0],["2012-07-18",87.0123,87.8637,86.4042,87.21,573900.0],["2012-07-19",86.4727,87.7193,85.7582,87.2328,542800.0],["2012-07-20",86.4118,86.7311,85.6213,85.8037,930800.0],["2012-07-23",84.3747,85.3705,83.6222,84.9752,440700.0],["2012-07-24",85.2565,85.3173,83.6982,84.1619,424400.0],["2012-07-25",84.4811,85.5529,84.0022,85.188,576900.0],["2012-07-26",86.6551,87.6356,86.2826,86.7539,494400.0],["2012-07-27",87.5748,89.2851,87.2252,88.1829,594300.0],["2012-07-30",88.5858,88.5858,86.9743,87.476,732000.0],["2012-07-31",87.5672,87.7725,86.4118,86.6703,476100.0],["2012-08-01",87.2176,88.3578,86.2826,86.6399,551300.0],["2012-08-02",85.9482,87.1644,84.9752,86.8147,531300.0],["2012-08-03",88.2209,88.7302,87.7953,88.0537,391700.0],["2012-08-06",88.0461,88.5098,87.1416,87.9929,408400.0],["2012-08-07",87.8941,88.0233,87.0731,87.4304,487400.0],["2012-08-08",87.4912,88.259,87.3848,87.7345,387600.0],["2012-08-09",87.7801,88.1374,87.3392,87.4988,411800.0],["2012-08-10",87.6357,87.8713,87.0276,87.7953,356100.0],["2012-08-13",87.1188,87.6357,86.8299,87.4608,424900.0],["2012-08-14",88.0461,90.5926,88.0461,88.6238,511000.0],["2012-08-15",87.2556,88.8975,87.2556,88.6314,462400.0],["2012-08-16",84.2151,84.3595,79.7075,82.8012,3278700.0],["2012-08-17",82.8544,82.8544,80.0647,81.2809,1595500.0],["2012-08-20",80.4904,82.8088,80.4904,82.5808,780400.0],["2012-08-21",82.7784,83.0976,81.6306,81.851,786300.0],["2012-08-22",81.7674,82.5047,81.2809,82.0183,463700.0],["2012-08-23",81.9194,82.9304,81.2201,82.5656,595900.0],["2012-08-24",82.6492,84.2683,82.6036,83.987,514200.0],["2012-08-27",83.0064,84.5039,82.4363,84.1162,767900.0],["2012-08-28",83.7666,84.7015,83.6678,84.4355,826800.0],["2012-08-29",84.8082,84.8082,83.4922,83.7052,658900.0],["2012-08-30",82.8153,83.7129,82.4425,83.4694,432400.0],["2012-08-31",84.1008,84.5876,83.1423,83.652,504300.0],["2012-09-04",83.2793,84.6333,83.0435,84.1617,518300.0],["2012-09-05",84.253,84.3214,83.3097,83.9259,326600.0],["2012-09-06",84.291,85.6526,84.0399,85.1657,435100.0],["2012-09-07",85.7211,85.7211,84.8387,85.0745,378800.0],["2012-09-10",84.6789,85.8656,84.4431,84.7322,394800.0],["2012-09-11",84.8767,85.2114,83.8954,84.0627,1388300.0],["2012-09-12",84.5344,84.5344,83.3477,83.6216,441200.0],["2012-09-13",83.7509,84.8082,83.4466,84.3671,1444700.0],["2012-09-14",85.82,86.8164,85.0441,85.5385,630600.0],["2012-09-17",85.1657,86.3448,84.9604,85.7895,542300.0],["2012-09-18",86.0405,87.463,85.6297,87.3336,473100.0],["2012-09-19",87.3261,87.5467,86.7175,87.2424,401000.0],["2012-09-20",86.8545,87.5391,86.6795,87.5239,506100.0],["2012-09-21",87.7901,89.3038,87.5543,89.1745,1642100.0],["2012-09-24",88.2465,89.4027,88.0335,89.205,438200.0],["2012-09-25",89.2126,90.1482,88.7638,88.8475,534600.0],["2012-09-26",89.03,89.3723,88.2008,88.429,277100.0],["2012-09-27",89.6081,89.707,88.4975,88.6877,470600.0],["2012-09-28",88.6116,88.8779,87.927,88.3682,471400.0],["2012-10-01",88.4823,89.456,88.4823,89.2126,1079000.0],["2012-10-02",89.7602,89.8744,88.8855,89.8744,748000.0],["2012-10-03",90.597,90.9089,90.2014,90.6578,643700.0],["2012-10-04",91.0838,91.6087,90.7491,91.2588,386300.0],["2012-10-05",91.4109,91.8749,91.0534,91.1675,418200.0],["2012-10-08",90.8633,91.2132,90.4449,90.9698,287000.0],["2012-10-09",91.4718,91.4718,89.4788,89.707,465600.0],["2012-10-10",89.7603,90.0037,88.7942,89.1061,450800.0],["2012-10-11",90.2014,90.209,89.3875,89.5701,585400.0],["2012-10-12",89.2658,89.7755,88.9767,89.7146,443800.0],["2012-10-15",90.5514,90.7187,89.5549,89.8363,453100.0],["2012-10-16",90.4221,91.0002,90.0265,90.7492,544200.0],["2012-10-17",91.0534,91.2284,90.6046,90.6883,367000.0],["2012-10-18",91.0078,91.1447,90.3764,90.6731,566400.0],["2012-10-19",90.559,90.6655,89.3191,89.5853,559300.0],["2012-10-22",90.0113,90.1938,89.494,89.9352,510200.0],["2012-10-23",89.4256,89.6918,88.5508,89.0985,444900.0],["2012-10-24",89.5244,89.6918,88.9539,89.1137,383700.0],["2012-10-25",89.8211,90.0569,88.9007,89.281,346700.0],["2012-10-26",89.0681,89.3571,88.4367,88.779,270500.0],["2012-10-31",88.9235,88.9768,86.322,87.4174,619900.0],["2012-11-01",88.0639,88.3225,87.0522,87.1359,475300.0],["2012-11-02",87.25,88.8322,86.7632,87.4782,376200.0],["2012-11-05",87.4249,88.6572,87.0066,88.2769,383100.0],["2012-11-06",88.5204,88.5508,87.3033,87.7597,421700.0],["2012-11-07",84.0551,84.8843,80.4115,83.4086,2738300.0],["2012-11-08",82.9065,83.4694,79.1716,80.0083,1585500.0],["2012-11-09",79.5367,81.3928,78.3501,80.305,1319500.0],["2012-11-12",81.8644,81.8644,79.7801,79.9627,555300.0],["2012-11-13",79.7573,79.9018,78.6163,78.6771,764100.0],["2012-11-14",78.7456,79.2781,76.3266,76.707,1060000.0],["2012-11-15",76.7678,77.597,76.0147,76.494,862400.0],["2012-11-16",76.5016,77.9697,76.1669,77.5133,810400.0],["2012-11-19",78.3425,78.7152,76.2962,77.5285,1070600.0],["2012-11-20",77.5589,77.9545,76.8211,77.8024,532700.0],["2012-11-21",77.8328,77.9697,77.1482,77.6959,512300.0],["2012-11-23",77.7567,78.6543,77.2927,78.6391,307800.0],["2012-11-26",78.8825,79.0195,77.5513,78.099,543200.0],["2012-11-27",78.0001,78.0457,76.8352,77.8097,406300.0],["2012-11-28",77.665,78.67,76.523,78.6243,522500.0],["2012-11-29",78.9898,79.1649,77.9925,78.5635,465800.0],["2012-11-30",78.434,78.9441,78.335,78.7995,759800.0],["2012-12-03",78.9061,79.0736,77.8935,78.0686,454100.0],["2012-12-04",78.396,80.4288,78.2285,79.9415,866100.0],["2012-12-05",80.345,80.4516,79.104,79.7968,729600.0],["2012-12-06",79.5151,79.5989,78.0533,78.198,581800.0],["2012-12-07",78.4188,78.4188,77.5128,77.9163,670400.0],["2012-12-10",78.1447,79.873,77.7031,79.8425,537100.0],["2012-12-11",80.5506,80.9998,79.4162,80.2613,724000.0],["2012-12-12",80.4211,80.4516,78.8375,79.7968,854600.0],["2012-12-13",82.1189,82.6062,79.1954,79.2867,1295900.0],["2012-12-14",78.9593,79.5151,78.6472,79.3324,834200.0],["2012-12-17",79.2334,79.5532,78.0838,78.1676,826500.0],["2012-12-18",78.533,79.2182,77.6879,78.9822,898400.0],["2012-12-19",79.1497,79.6217,78.1523,78.3579,1020900.0],["2012-12-20",78.3807,79.0888,77.8249,78.906,691200.0],["2012-12-21",78.0534,78.67,77.2387,78.2513,1014900.0],["2012-12-24",78.099,78.8908,77.825,78.8452,208000.0],["2012-12-26",79.0431,79.0964,77.8859,78.335,381900.0],["2012-12-27",78.7233,79.5532,77.8706,78.7081,439500.0],["2012-12-28",78.1371,78.7766,77.6955,77.8706,355000.0],["2012-12-31",78.2665,79.203,77.7717,79.203,439200.0],["2013-01-02",80.1013,81.2434,80.01,81.2434,799500.0],["2013-01-03",81.7535,82.6976,81.5403,82.2408,786700.0],["2013-01-04",82.1342,82.7128,81.9438,82.591,408000.0],["2013-01-07",82.6062,83.9081,82.6062,83.0097,883900.0],["2013-01-08",83.0706,83.3904,82.6976,82.8803,435200.0],["2013-01-09",82.8727,83.5731,82.8727,83.4741,426500.0],["2013-01-10",83.5731,83.9918,83.0858,83.9233,463600.0],["2013-01-11",80.779,81.8296,78.4721,79.0659,1902000.0],["2013-01-14",78.9136,80.0176,78.8147,79.5379,585500.0],["2013-01-15",79.1497,80.3145,79.1497,80.0176,407100.0],["2013-01-16",80.3602,80.7637,79.4999,79.7054,478400.0],["2013-01-17",79.8425,79.9034,78.8071,78.967,493200.0],["2013-01-18",78.7995,79.1954,78.7462,79.1801,593500.0],["2013-01-22",79.1192,79.5608,78.8832,79.34,518500.0],["2013-01-23",79.2639,79.5532,78.3807,78.8528,359200.0],["2013-01-24",78.8756,78.8909,76.4926,77.3605,2385100.0],["2013-01-25",77.6346,78.6853,77.4138,78.5101,671800.0],["2013-01-28",78.3046,78.335,77.0483,77.1625,457400.0],["2013-01-29",77.1778,77.4062,75.2135,75.5637,1273700.0],["2013-01-30",75.3734,76.7667,75.2668,75.6323,1441400.0],["2013-01-31",75.7313,76.8885,75.4343,76.5231,1503500.0],["2013-02-01",80.3222,82.9488,79.8578,80.1547,2609400.0],["2013-02-04",80.9541,82.1646,80.3298,80.5125,1568800.0],["2013-02-05",80.9997,82.0352,80.7866,81.4185,1376500.0],["2013-02-06",81.1596,81.4794,80.5582,81.1292,587700.0],["2013-02-07",81.0302,81.7763,80.9008,81.35,872300.0],["2013-02-08",81.449,82.4844,81.449,82.454,525400.0],["2013-02-11",83.3676,85.1872,83.0021,84.8141,1345600.0],["2013-02-12",84.9664,85.5603,84.7761,84.9283,857500.0],["2013-02-13",84.8446,85.4841,84.7989,85.0578,534600.0],["2013-02-14",85.0349,86.2531,84.7913,86.1541,751000.0],["2013-02-15",86.1541,86.5195,85.7962,86.4738,686900.0],["2013-02-19",86.6413,87.5549,86.6413,87.3494,618400.0],["2013-02-20",87.6311,87.8823,86.8926,86.8926,431500.0],["2013-02-21",86.4967,87.1591,85.8572,86.4738,643400.0],["2013-02-22",86.9002,87.1743,85.9181,86.2683,390000.0],["2013-02-25",88.0955,89.0015,87.2504,87.2504,1060700.0],["2013-02-26",87.3266,87.6235,86.2835,86.5424,635600.0],["2013-02-27",86.3976,87.3272,85.6814,86.9691,397500.0],["2013-02-28",87.1062,87.5329,86.2071,86.23,745000.0],["2013-03-01",86.2909,86.6033,85.5671,86.1385,659800.0],["2013-03-04",86.2528,87.3729,86.2528,87.3196,694500.0],["2013-03-05",87.8377,88.5768,86.8776,87.6167,432100.0],["2013-03-06",87.7234,88.9349,87.7234,88.912,734400.0],["2013-03-07",88.4625,88.5996,87.7386,87.9596,574200.0],["2013-03-08",88.3177,88.4092,87.6396,88.1501,405300.0],["2013-03-11",88.2644,88.7292,87.9749,88.6911,559500.0],["2013-03-12",88.5768,89.7197,88.1044,89.6054,587100.0],["2013-03-13",89.2854,89.4607,88.6149,89.1635,364500.0],["2013-03-14",89.293,89.6816,88.7596,88.9197,615600.0],["2013-03-15",88.4549,88.9806,88.3634,88.5539,753100.0],["2013-03-18",88.0129,89.3235,87.7615,89.3006,497300.0],["2013-03-19",89.4987,89.7197,89.0492,89.3768,475500.0],["2013-03-20",90.1769,90.1921,89.1863,89.6435,541600.0],["2013-03-21",89.2702,90.1921,89.2549,90.1159,598200.0],["2013-03-22",89.8188,90.474,89.5826,90.1007,359200.0],["2013-03-25",90.3674,90.3674,89.4683,89.9712,430200.0],["2013-03-26",90.1692,90.3674,89.4682,89.5597,446300.0],["2013-03-27",89.2625,89.7731,88.7063,89.2778,349200.0],["2013-03-28",89.4149,90.5655,89.2168,90.4741,702300.0],["2013-04-01",90.2302,90.9236,89.735,90.5731,573700.0],["2013-04-02",90.7255,92.1503,90.7255,91.236,963300.0],["2013-04-03",90.9998,91.3198,89.7273,90.2912,357200.0],["2013-04-04",90.4436,90.4664,89.5216,90.2988,245200.0],["2013-04-05",89.4149,90.0702,88.9044,89.9483,307500.0],["2013-04-08",89.6435,90.4436,88.9197,90.4436,346700.0],["2013-04-09",90.1921,90.5807,89.8112,90.2074,373600.0],["2013-04-10",90.4817,91.236,89.9788,91.1903,368100.0],["2013-04-11",91.3807,91.5027,90.8855,91.236,419000.0],["2013-04-12",91.5331,91.8074,90.9236,91.3731,367200.0],["2013-04-15",91.2512,91.7998,89.2244,89.3768,530500.0],["2013-04-16",89.7502,90.4131,88.6758,90.2226,521600.0],["2013-04-17",89.5444,89.8949,88.5234,89.7959,473200.0],["2013-04-18",89.4531,89.8112,88.8587,89.6816,335500.0],["2013-04-19",89.2701,91.0988,89.2701,91.0303,370000.0],["2013-04-22",91.7922,92.1122,90.5731,91.2512,660000.0],["2013-04-23",91.6627,92.2875,90.3674,91.4189,410200.0],["2013-04-24",91.5179,91.5179,89.5673,89.7578,538300.0],["2013-04-25",89.8721,91.0836,89.514,90.6874,593200.0],["2013-04-26",90.8017,91.3351,90.1997,90.5274,267000.0],["2013-04-29",90.7636,91.6474,90.3445,91.495,268600.0],["2013-04-30",91.0912,91.1827,90.1159,90.9846,369100.0],["2013-05-01",90.8627,91.396,89.9864,90.314,247700.0],["2013-05-02",90.4664,91.0455,89.9483,90.375,244200.0],["2013-05-03",91.1979,91.9446,90.5959,90.8474,407600.0],["2013-05-06",90.8245,91.0531,90.1769,90.5502,414200.0],["2013-05-07",89.0416,89.0416,86.39,88.6073,1755200.0],["2013-05-08",88.5158,91.6627,88.333,90.1235,623900.0],["2013-05-09",89.7731,90.4817,88.9273,89.1711,470100.0],["2013-05-10",89.3997,91.2208,89.3921,91.1598,385300.0],["2013-05-13",91.015,91.4874,90.8169,90.9846,371600.0],["2013-05-14",91.0988,91.9827,90.6112,91.7236,508600.0],["2013-05-15",91.777,92.4475,91.2817,92.2341,597800.0],["2013-05-16",91.8913,92.1579,91.2207,91.2893,590300.0],["2013-05-17",91.6779,91.9979,90.8397,91.0379,493800.0],["2013-05-20",91.0379,91.8303,90.474,90.695,320500.0],["2013-05-21",90.3597,90.9083,89.8569,90.4055,322800.0],["2013-05-22",90.6798,91.777,89.3387,89.9635,505200.0],["2013-05-23",89.6892,90.4436,89.1254,89.8035,548400.0],["2013-05-24",89.4149,90.7712,88.8968,90.6112,403800.0],["2013-05-28",91.1293,91.396,90.596,90.9312,675900.0],["2013-05-29",90.8016,91.0075,88.9868,89.2384,727200.0],["2013-05-30",89.3528,90.1153,89.1164,89.368,358400.0],["2013-05-31",89.063,89.1927,87.965,88.331,905400.0],["2013-06-03",88.636,88.7199,87.0042,88.4149,673100.0],["2013-06-04",88.7428,88.8724,86.9127,87.4007,596500.0],["2013-06-05",87.9955,88.0184,85.441,86.2722,4750100.0],["2013-06-06",86.8212,89.8255,86.7449,89.612,1177700.0],["2013-06-07",89.8789,90.2831,88.6741,89.0707,551200.0],["2013-06-10",89.5053,89.9018,88.9639,89.5129,470600.0],["2013-06-11",88.7504,89.8637,88.3615,89.3299,408600.0],["2013-06-12",90.0924,90.4127,88.3691,88.8114,798700.0],["2013-06-13",88.5902,90.1382,88.0184,90.0314,804300.0],["2013-06-14",89.4519,90.7863,89.4519,90.4356,456700.0],["2013-06-17",91.4192,91.8844,90.5042,91.1295,764500.0],["2013-06-18",91.099,92.4944,91.0761,92.3876,502300.0],["2013-06-19",91.7319,93.0587,91.4726,91.5717,667500.0],["2013-06-20",91.3429,91.3429,90.0848,90.3212,619600.0],["2013-06-21",90.9312,91.3353,90.1382,91.2057,719500.0],["2013-06-24",90.6491,91.16,89.8942,90.3593,773600.0],["2013-06-25",91.16,91.16,89.8103,90.5805,403500.0],["2013-06-26",90.8473,91.5946,90.6338,91.1981,498100.0],["2013-06-27",91.3964,92.2199,91.1371,92.1742,396700.0],["2013-06-28",92.1589,92.9977,91.465,92.2656,743800.0],["2013-07-01",92.4105,93.4475,91.9606,92.9824,670500.0],["2013-07-02",92.624,93.2264,92.2199,93.0358,506900.0],["2013-07-03",92.9062,93.2569,92.258,93.1273,415600.0],["2013-07-05",93.1425,94.5151,92.7537,94.3778,685200.0],["2013-07-08",94.8582,94.9802,94.0728,94.7972,514200.0],["2013-07-09",95.3844,96.6197,95.087,96.3985,1268100.0],["2013-07-10",96.4672,97.6262,96.4672,97.4813,1174200.0],["2013-07-11",98.038,98.4268,97.2754,97.7635,753200.0],["2013-07-12",98.0913,98.3658,97.3746,97.977,604700.0],["2013-07-15",97.8015,97.9845,96.6349,97.8549,515100.0],["2013-07-16",98.1066,98.1066,96.7493,97.5652,419700.0],["2013-07-17",97.9541,98.2286,97.2373,97.4889,444700.0],["2013-07-18",97.5652,98.4497,97.4279,98.3582,532100.0],["2013-07-19",97.8473,101.7896,97.7863,98.648,481500.0],["2013-07-22",98.7699,99.5859,98.3048,99.2732,318500.0],["2013-07-23",99.258,99.3419,98.465,98.5793,566800.0],["2013-07-24",98.7852,99.6698,98.7242,99.136,452300.0],["2013-07-25",98.77,101.0728,98.4498,100.9356,665500.0],["2013-07-26",100.8212,102.4149,100.1578,102.3539,473600.0],["2013-07-29",99.0521,99.9748,93.7831,95.4454,10879100.0],["2013-07-30",97.3822,97.9846,95.5445,96.2384,3896100.0],["2013-07-31",96.7493,96.9704,94.7057,94.8506,2594200.0],["2013-08-01",95.7122,96.5968,95.4759,95.6284,1632600.0],["2013-08-02",95.6207,97.9007,95.0946,97.9007,1951300.0],["2013-08-05",97.9693,97.9693,96.8789,97.0009,1210400.0],["2013-08-06",97.1077,97.9693,96.8865,97.5194,873600.0],["2013-08-07",97.4584,98.1371,97.3669,97.977,1048600.0],["2013-08-08",97.8931,98.5031,97.3136,98.3125,864800.0],["2013-08-09",98.6937,98.6937,97.7558,97.8854,714700.0],["2013-08-12",97.6796,98.1447,97.6338,97.8321,551200.0],["2013-08-13",97.5881,97.7787,96.8789,97.3288,534300.0],["2013-08-14",97.4813,97.6567,96.0478,96.3985,1473100.0],["2013-08-15",94.5532,95.1785,93.0282,93.2645,2579500.0],["2013-08-16",91.6785,92.2504,90.9541,91.5031,3695700.0],["2013-08-19",91.7014,92.197,90.3593,90.5423,1163400.0],["2013-08-20",90.9388,91.1295,90.0619,90.7558,1001300.0],["2013-08-21",90.2831,91.1066,90.2526,90.3593,805600.0],["2013-08-22",90.3593,91.4345,90.3288,91.3354,597200.0],["2013-08-23",91.7395,91.7395,90.855,91.0303,445100.0],["2013-08-26",90.9694,91.4497,90.6033,90.9083,519200.0],["2013-08-27",89.9094,89.9704,88.6665,89.0859,995200.0],["2013-08-28",88.7959,90.6503,88.4754,90.2458,1324200.0],["2013-08-29",90.284,92.7107,89.8948,92.3673,1557900.0],["2013-08-30",92.0391,92.848,91.4515,92.7565,1063100.0],["2013-09-03",93.2754,93.4814,92.4894,93.0999,1248900.0],["2013-09-04",93.283,94.7101,93.1228,94.4201,1265500.0],["2013-09-05",94.649,94.649,93.4814,94.153,658300.0],["2013-09-06",94.2445,95.0077,93.4204,94.5803,886800.0],["2013-09-09",94.3132,94.939,93.2754,94.0385,1098200.0],["2013-09-10",94.3972,94.6566,93.924,94.4277,749200.0],["2013-09-11",94.2446,94.8093,93.9012,94.3056,718900.0],["2013-09-12",94.069,94.6261,93.7333,93.8019,518800.0],["2013-09-13",94.1759,94.443,93.8172,94.1988,683000.0],["2013-09-16",94.8855,95.3816,94.4353,94.5574,747400.0],["2013-09-17",94.8474,95.3282,94.7787,95.1145,622200.0],["2013-09-18",95.0077,95.435,94.0385,95.3892,748900.0],["2013-09-19",95.8547,96.1676,95.3816,95.6411,856600.0],["2013-09-20",96.0989,96.3202,95.3205,95.3739,1476300.0],["2013-09-23",95.519,95.5876,94.6032,94.9619,918100.0],["2013-09-24",94.9008,95.5724,94.6643,94.9008,686200.0],["2013-09-25",95.084,95.1374,93.9241,93.9699,713200.0],["2013-09-26",94.0766,94.6948,93.4814,93.7561,1027800.0],["2013-09-27",93.2907,94.7253,93.1915,94.3972,1691700.0],["2013-09-30",93.9698,94.8932,93.5272,94.153,871800.0],["2013-10-01",94.1301,95.6105,93.9469,95.5418,941000.0],["2013-10-02",95.3968,95.6945,94.855,95.4732,1055800.0],["2013-10-03",96.0608,96.511,95.2671,95.5495,1416600.0],["2013-10-04",95.8165,98.5485,95.6334,98.4798,1428200.0],["2013-10-07",98.4722,99.1361,97.9228,98.5943,1422700.0],["2013-10-08",98.7011,99.1972,97.442,97.8159,1289800.0],["2013-10-09",98.3348,98.3806,97.2817,98.0067,863100.0],["2013-10-10",98.6248,99.0827,98.1975,99.0827,880600.0],["2013-10-11",99.098,99.098,97.9991,98.8919,1166100.0],["2013-10-14",98.3425,99.9297,98.2051,99.9297,1122000.0],["2013-10-15",99.5024,100.0137,98.7927,99.6855,1396500.0],["2013-10-16",100.2121,100.8226,99.8,100.6852,1262500.0],["2013-10-17",100.38,100.9447,100.09,100.876,528400.0],["2013-10-18",101.2194,101.2576,100.3342,101.227,714100.0],["2013-10-21",101.5094,101.5399,99.8306,100.1587,485400.0],["2013-10-22",100.2121,100.9905,99.6321,99.9832,781200.0],["2013-10-23",100.0595,100.1129,97.9075,98.7088,1592500.0],["2013-10-24",99.0751,99.3727,97.9762,98.5943,1360600.0],["2013-10-25",98.5637,99.6855,98.3501,99.6703,707600.0],["2013-10-28",99.6932,100.1511,99.2582,99.8229,488800.0],["2013-10-29",99.8076,100.1129,99.3193,99.6627,474700.0],["2013-10-30",99.9832,100.3418,97.7167,98.1517,1252100.0],["2013-10-31",101.8757,106.317,101.7917,105.2257,4064000.0],["2013-11-01",105.4776,108.8048,104.5695,108.6522,2537600.0],["2013-11-04",108.9955,109.69,108.0035,109.6823,1327100.0],["2013-11-05",109.5679,109.9113,108.2401,108.7437,1273800.0],["2013-11-06",109.2245,110.9109,108.8887,110.8652,943600.0],["2013-11-07",111.0636,111.3001,108.8734,110.7965,1227800.0],["2013-11-08",110.9873,113.5895,110.1784,113.5132,1294500.0],["2013-11-11",113.6887,114.2839,112.8798,114.1694,863200.0],["2013-11-12",113.9939,114.8334,113.6276,114.49,1020600.0],["2013-11-13",114.3297,115.047,113.8032,115.0089,948300.0],["2013-11-14",115.276,117.0464,115.047,116.3825,966700.0],["2013-11-15",116.1383,116.9014,115.5202,116.8556,916500.0],["2013-11-18",117.2448,117.3669,115.8712,116.2146,804600.0],["2013-11-19",116.5732,116.6419,115.4438,116.1535,820900.0],["2013-11-20",115.6804,117.3669,115.6804,116.6114,721600.0],["2013-11-21",116.8403,118.3513,116.8098,118.2826,596100.0],["2013-11-22",118.5649,119.122,117.9621,118.4963,567100.0],["2013-11-25",119.4044,119.5036,118.3284,119.3815,943900.0],["2013-11-26",119.6411,119.8931,118.6256,119.4578,584800.0],["2013-11-27",119.5724,119.6717,118.6409,118.9616,451400.0],["2013-11-29",118.9769,119.3968,118.6256,119.0303,257300.0],["2013-12-02",119.7862,120.2367,119.2212,119.7862,821100.0],["2013-12-03",119.748,119.9313,118.03,118.5263,551600.0],["2013-12-04",118.3736,118.5874,116.8541,118.2667,704400.0],["2013-12-05",118.4958,119.4426,118.45,118.8241,808300.0],["2013-12-06",119.2288,119.7404,118.5416,118.8318,1246900.0],["2013-12-09",119.3967,119.6869,117.7246,117.9765,1047200.0],["2013-12-10",117.2588,118.7859,117.1443,117.8926,969800.0],["2013-12-11",117.6941,117.9842,115.2813,115.3805,1192400.0],["2013-12-12",115.0827,117.885,114.0138,117.3428,1761100.0],["2013-12-13",117.0527,117.1519,115.6783,115.9226,1709600.0],["2013-12-16",116.2357,116.4495,114.1435,115.327,2064000.0],["2013-12-17",114.3039,117.0145,113.8611,117.0145,6028700.0],["2013-12-18",117.1672,119.4731,116.8389,118.8623,9790200.0],["2013-12-19",118.7783,118.7783,113.6698,115.4108,2484700.0],["2013-12-20",115.7697,116.266,113.1276,116.266,3168800.0],["2013-12-23",116.8769,117.0907,115.3039,115.9148,1024300.0],["2013-12-24",115.7392,116.1592,114.945,115.7621,285500.0],["2013-12-26",115.7468,116.8158,115.6933,116.1973,503200.0],["2013-12-27",116.4493,116.4493,115.1588,116.1591,508800.0],["2013-12-30",116.6096,117.2129,115.9224,116.9151,910800.0],["2013-12-31",117.2816,117.694,116.4646,117.1824,758300.0],["2014-01-02",116.4111,117.9918,116.1515,116.9075,1209500.0],["2014-01-03",116.8235,117.8849,116.5333,117.7703,712300.0],["2014-01-06",118.2743,118.5645,116.3958,116.7776,1029700.0],["2014-01-07",118.1522,118.6103,117.3733,118.0376,1384600.0],["2014-01-08",118.0605,120.7713,118.0529,120.672,1720200.0],["2014-01-09",120.8018,121.405,119.9236,121.3745,949200.0],["2014-01-10",121.2829,123.5203,120.6491,123.4745,1278900.0],["2014-01-13",123.4592,123.9708,121.5654,122.8483,2046800.0],["2014-01-14",122.2298,122.6651,118.9463,120.6568,2052100.0],["2014-01-15",120.1833,121.2829,119.9771,120.42,1035200.0],["2014-01-16",120.2979,120.7178,119.4503,120.0077,532300.0],["2014-01-17",120.1452,121.2906,118.9921,119.1448,1178000.0],["2014-01-21",118.8776,119.9772,117.2817,118.5187,1436400.0],["2014-01-22",118.9845,120.2444,118.9387,119.939,807000.0],["2014-01-23",118.5721,119.1372,117.7016,118.4805,753400.0],["2014-01-24",118.2056,119.0303,116.6479,116.6708,750800.0],["2014-01-27",116.7471,118.0223,115.4032,117.0755,1043000.0],["2014-01-28",117.526,120.0077,117.526,119.9237,803800.0],["2014-01-29",118.3125,118.7783,116.8006,117.3504,1159500.0],["2014-01-30",117.4191,119.2593,116.9838,119.0455,914300.0],["2014-01-31",118.1521,119.6488,116.098,118.8623,785000.0],["2014-02-03",118.3736,118.6256,115.7087,116.121,1062500.0],["2014-02-04",116.5639,119.2365,116.4341,118.9616,1187700.0],["2014-02-05",118.847,118.931,115.9988,117.0449,1549100.0],["2014-02-06",117.4955,118.5263,110.31,111.8601,3765100.0],["2014-02-07",111.86,111.86,110.4703,111.2873,2212600.0],["2014-02-10",111.2798,112.7535,110.5925,112.4939,1914600.0],["2014-02-11",112.5702,112.9138,111.4172,112.8833,1060000.0],["2014-02-12",112.7535,113.8837,112.555,113.6775,1012800.0],["2014-02-13",113.7385,115.2275,113.3262,115.1206,1450800.0],["2014-02-14",115.2734,116.0293,113.6698,113.9905,930200.0],["2014-02-18",114.9832,119.4121,114.945,119.2288,1520400.0],["2014-02-19",119.0837,120.1757,117.9689,118.1445,892200.0],["2014-02-20",118.4423,123.3294,118.0071,122.9628,1546600.0],["2014-02-21",122.3367,122.9629,120.9622,121.4586,1554400.0],["2014-02-24",121.3135,122.9399,120.9775,122.5658,881500.0],["2014-02-25",122.5581,123.6577,121.7258,123.0545,818600.0],["2014-02-26",123.341,127.4136,123.0201,124.5177,1409700.0],["2014-02-27",124.6553,127.1157,124.1892,127.0851,1278600.0],["2014-02-28",127.2685,128.6668,123.4633,125.6486,2114700.0],["2014-03-03",124.5101,126.0842,123.7919,126.0383,1375700.0],["2014-03-04",127.6888,128.3765,126.7031,128.0632,864800.0],["2014-03-05",128.2389,128.3458,126.8482,127.5665,523200.0],["2014-03-06",128.2771,128.5522,124.854,125.2284,659600.0],["2014-03-07",125.7556,126.4204,124.0134,125.6792,694100.0],["2014-03-10",125.5111,126.3822,124.9304,126.3211,775500.0],["2014-03-11",126.1224,126.7184,125.1673,125.2437,477000.0],["2014-03-12",125.0755,127.2762,125.0297,126.726,823600.0],["2014-03-13",127.1081,127.7958,124.151,124.4108,849900.0],["2014-03-14",124.4107,126.5196,123.2111,126.4509,1110200.0],["2014-03-17",126.6343,127.9027,125.8014,126.1911,658500.0],["2014-03-18",126.4891,128.5445,126.0459,127.9715,530500.0],["2014-03-19",127.6047,128.4452,126.0765,126.9629,783000.0],["2014-03-20",126.917,127.1692,124.831,125.3124,615200.0],["2014-03-21",125.9236,126.8329,121.4384,121.4995,1801000.0],["2014-03-24",121.9962,122.2636,118.8175,119.1537,1231800.0],["2014-03-25",120.277,122.3935,118.8252,120.766,858700.0],["2014-03-26",120.9341,121.5148,118.7105,118.8557,719800.0],["2014-03-27",119.6275,119.8338,116.8844,117.7096,993400.0],["2014-03-28",117.0983,119.1843,116.0438,117.0295,741400.0],["2014-03-31",117.7936,118.2826,116.6857,118.1757,774100.0],["2014-04-01",118.3285,119.872,117.9541,119.085,646400.0],["2014-04-02",119.7956,121.4843,119.6428,120.1166,793700.0],["2014-04-03",120.1318,120.1318,116.0439,116.7316,1338400.0],["2014-04-04",116.9837,119.1003,115.3104,115.402,726000.0],["2014-04-07",116.3877,116.7927,111.9177,112.3151,1314700.0],["2014-04-08",114.2941,114.4545,110.8098,113.2931,1442800.0],["2014-04-09",113.6981,114.4851,112.6283,114.3552,990800.0],["2014-04-10",114.4469,114.615,108.2959,110.2214,1977500.0],["2014-04-11",109.4802,110.4048,106.378,107.0275,1607100.0],["2014-04-14",107.3331,109.7477,105.5222,107.3408,1312500.0],["2014-04-15",107.7916,108.4716,105.0866,107.6311,1359500.0],["2014-04-16",108.1048,109.8546,107.8298,109.5108,934400.0],["2014-04-17",108.9301,109.7935,107.9597,108.4946,842700.0],["2014-04-21",108.3647,111.3217,107.8603,110.9091,610600.0],["2014-04-22",112.7888,119.1996,112.636,115.7994,2188200.0],["2014-04-23",115.7994,115.9981,113.6446,114.5615,1007900.0],["2014-04-24",115.3179,115.3867,112.5366,112.8575,777400.0],["2014-04-25",111.8795,113.5223,110.9779,112.0935,878300.0],["2014-04-28",112.6589,113.8509,110.9244,112.3533,1104900.0],["2014-04-29",112.5137,112.9951,110.657,111.3217,850800.0],["2014-04-30",110.6799,111.1918,109.7247,110.6875,1079100.0],["2014-05-01",110.9091,111.933,110.7792,111.5739,809000.0],["2014-05-02",110.9702,111.8184,110.5423,111.0084,496000.0],["2014-05-05",110.1985,111.8031,109.4268,111.4058,727700.0],["2014-05-06",110.7716,111.4822,109.2587,109.2587,921500.0],["2014-05-07",102.6797,103.5279,98.7064,99.7532,4590900.0],["2014-05-08",99.7532,100.6778,95.7952,96.9414,3195600.0],["2014-05-09",96.46,99.0732,96.1543,98.9586,2092900.0],["2014-05-12",99.7609,101.2585,99.6157,99.9596,1479900.0],["2014-05-13",100.3951,100.8,99.8984,100.3339,1173600.0],["2014-05-14",100.3416,100.9758,100.0818,100.2958,1203000.0],["2014-05-15",100.6778,101.2509,99.4858,101.1439,1491900.0],["2014-05-16",101.3961,101.5718,100.143,101.4725,1810300.0],["2014-05-19",101.5489,102.4887,101.0446,101.7552,1194100.0],["2014-05-20",101.8316,101.9386,100.6778,101.5489,1082600.0],["2014-05-21",101.8927,102.2213,101.2815,101.7323,1252500.0],["2014-05-22",101.61,104.697,101.503,104.5518,1104400.0],["2014-05-23",104.8345,106.3933,103.207,105.9272,1723300.0],["2014-05-27",106.8823,106.9816,103.7418,103.7953,1205400.0],["2014-05-28",103.5086,104.885,103.1492,104.5486,2031500.0],["2014-05-29",105.015,106.8197,104.7703,106.1391,936300.0],["2014-05-30",105.6574,106.2691,105.1221,105.6803,1002400.0],["2014-06-02",106.1009,106.9267,105.7109,106.0321,861100.0],["2014-06-03",105.558,106.0703,104.5027,105.1527,935600.0],["2014-06-04",104.7321,105.2827,104.1356,104.4109,1371700.0],["2014-06-05",104.9538,107.2173,104.1891,106.552,1575600.0],["2014-06-06",106.965,106.965,105.6956,106.2538,659900.0],["2014-06-09",107.3932,107.5385,106.4603,107.0797,1128700.0],["2014-06-10",107.1561,107.6608,106.292,106.6056,943400.0],["2014-06-11",106.3303,108.0126,105.925,107.9514,780900.0],["2014-06-12",108.372,109.7944,107.8368,109.1061,1671600.0],["2014-06-13",109.1061,109.1061,107.0567,107.3549,874100.0],["2014-06-16",107.2173,108.7926,107.1485,108.3414,871300.0],["2014-06-17",108.3185,108.5938,107.5385,108.2038,502300.0],["2014-06-18",108.2267,109.8632,108.135,109.8249,1093400.0],["2014-06-19",109.802,109.8096,108.0891,108.479,1244300.0],["2014-06-20",108.5249,110.1614,108.5249,110.0467,1344600.0],["2014-06-23",110.4367,110.6431,109.5573,110.3449,558300.0],["2014-06-24",110.7043,111.2702,110.2531,110.8802,760500.0],["2014-06-25",110.6814,113.1896,110.6814,113.1284,984000.0],["2014-06-26",113.3884,113.9466,112.4631,113.8625,1296800.0],["2014-06-27",113.3425,113.8242,111.3849,111.6219,2490200.0],["2014-06-30",110.9567,112.1649,110.8955,111.4613,1184000.0],["2014-07-01",111.9125,115.2695,111.6907,115.0248,1370100.0],["2014-07-02",115.3689,117.5483,113.8319,117.2348,1610100.0],["2014-07-03",116.9365,117.5636,115.1625,117.2348,1111500.0],["2014-07-07",117.4489,119.0394,115.0324,115.583,1541000.0],["2014-07-08",116.0495,116.2636,112.1878,113.8166,1297900.0],["2014-07-09",114.2831,114.5431,112.5549,113.2202,1494000.0],["2014-07-10",111.6296,112.8684,110.4979,112.6161,945100.0],["2014-07-11",111.2625,112.2643,109.7178,111.7596,1316500.0],["2014-07-14",112.509,122.8476,110.2302,121.4712,8133200.0],["2014-07-15",119.483,120.4618,116.6459,117.3342,2710700.0],["2014-07-16",118.0683,118.8483,116.6689,118.7947,1230200.0],["2014-07-17",118.6342,118.9477,115.8048,116.126,1198400.0],["2014-07-18",116.233,118.4583,115.086,118.3818,800300.0],["2014-07-21",118.0989,118.2442,115.2772,115.5371,1009800.0],["2014-07-22",116.363,119.1235,116.0954,118.7794,1295200.0],["2014-07-23",119.2,120.4541,118.6877,120.2706,1176800.0],["2014-07-24",120.2324,120.3777,118.9018,120.11,804800.0],["2014-07-25",120.0183,120.0183,118.3742,118.5195,402500.0],["2014-07-28",118.68,118.9706,117.1889,117.64,683500.0],["2014-07-29",118.0148,118.5653,117.0742,118.2518,443200.0],["2014-07-30",118.7413,118.9783,117.3954,117.6783,586700.0],["2014-07-31",117.2501,117.3342,114.956,115.0478,913600.0],["2014-08-01",114.7113,116.6001,114.7113,115.9195,792600.0],["2014-08-04",116.0342,116.4854,113.4266,114.7113,705800.0],["2014-08-05",113.7554,114.7113,112.4478,113.2507,728200.0],["2014-08-06",111.6831,111.9355,108.1885,109.2132,2091800.0],["2014-08-07",109.5497,109.802,108.0203,108.2497,778600.0],["2014-08-08",108.1732,109.672,107.1026,109.5649,1188700.0],["2014-08-11",110.6355,110.6355,108.7314,108.7773,892900.0],["2014-08-12",108.4638,108.8308,105.3591,106.292,1652600.0],["2014-08-13",106.7661,107.1408,104.9844,106.4067,1897000.0],["2014-08-14",111.1937,114.5278,110.9949,114.1607,2593000.0],["2014-08-15",114.4742,114.4742,112.1955,113.5796,1274900.0],["2014-08-18",113.1666,113.4801,111.9278,113.0825,1063300.0],["2014-08-19",112.2872,115.8277,112.2872,115.346,1099200.0],["2014-08-20",114.3901,115.2848,113.7249,114.2678,607500.0],["2014-08-21",114.1149,114.5507,112.8302,112.9831,486400.0],["2014-08-22",113.006,114.5278,112.746,114.1072,528500.0],["2014-08-25",113.4878,114.2219,113.0214,113.1666,514500.0],["2014-08-26",114.0995,114.0995,113.159,113.266,556400.0],["2014-08-27",114.4024,114.984,113.5454,113.8821,980000.0],["2014-08-28",113.6907,114.9151,113.2698,114.808,709600.0],["2014-08-29",116.7976,117.0807,113.4,113.8209,578400.0],["2014-09-02",114.3565,115.2212,113.882,113.9815,930200.0],["2014-09-03",114.6626,115.2135,114.1193,114.7391,939200.0],["2014-09-04",114.9075,114.9075,111.5251,111.7777,885600.0],["2014-09-05",112.1756,112.4434,111.0813,111.9307,839300.0],["2014-09-08",112.0685,112.0685,110.1324,110.8288,1296100.0],["2014-09-09",110.5533,110.7599,109.0611,109.5661,951800.0],["2014-09-10",109.987,112.0149,109.7192,111.6399,1159000.0],["2014-09-11",111.3568,111.8312,110.4691,111.0736,541200.0],["2014-09-12",111.3797,111.3797,110.2548,110.5762,681800.0],["2014-09-15",111.3109,111.3109,109.0305,109.9487,564600.0],["2014-09-16",109.6733,111.418,103.3065,111.1578,885700.0],["2014-09-17",111.5557,112.298,111.1731,111.7241,942100.0],["2014-09-18",112.3363,112.3975,111.9383,112.2138,803900.0],["2014-09-19",112.0761,113.1474,111.6935,112.6959,1425500.0],["2014-09-22",112.9867,114.6932,112.7189,114.6013,1017100.0],["2014-09-23",112.4587,114.7391,112.4587,114.3412,926200.0],["2014-09-24",114.5631,117.2108,114.1193,116.9965,771100.0],["2014-09-25",116.9506,117.1573,115.2595,115.3743,732700.0],["2014-09-26",115.9482,116.2466,114.6549,115.336,564800.0],["2014-09-29",114.8768,115.2365,113.6984,114.5784,561800.0],["2014-09-30",114.9457,115.688,114.257,114.9304,917100.0],["2014-10-01",115.5808,115.5808,113.5912,114.1575,796600.0],["2014-10-02",114.433,116.2619,114.433,115.9023,772600.0],["2014-10-03",116.8205,120.4171,116.0323,118.7336,1033500.0],["2014-10-06",119.1086,119.254,116.8664,117.096,601600.0],["2014-10-07",116.7287,116.9583,114.4177,114.7544,1092100.0],["2014-10-08",115.0528,115.9482,112.8872,115.8793,884700.0],["2014-10-09",115.3666,117.7465,115.1676,116.6139,1100000.0],["2014-10-10",116.8205,118.3816,114.1652,114.1652,853600.0],["2014-10-13",113.8668,114.3488,111.441,111.5098,862300.0],["2014-10-14",111.793,113.6831,110.9435,112.6271,680600.0],["2014-10-15",111.5022,112.5352,109.1835,111.6093,958800.0],["2014-10-16",110.6298,112.0838,108.954,111.4869,814800.0],["2014-10-17",112.8107,113.7749,110.5839,111.5557,825700.0],["2014-10-20",112.2521,114.5019,112.0225,113.6142,964700.0],["2014-10-21",114.4789,114.9075,113.4153,114.9075,642300.0],["2014-10-22",114.7468,115.9176,113.9739,114.984,587900.0],["2014-10-23",115.8257,118.9325,115.7186,117.777,815200.0],["2014-10-24",118.5882,118.9862,117.3868,118.726,464500.0],["2014-10-27",118.7413,119.078,117.9761,118.4658,596800.0],["2014-10-28",118.8867,119.6442,118.5117,119.5065,409600.0],["2014-10-29",119.1469,119.5295,117.9378,118.6112,511200.0],["2014-10-30",119.8356,123.4704,119.606,123.4551,1206400.0],["2014-10-31",125.2151,125.2151,123.0878,123.5469,836500.0],["2014-11-03",122.8888,123.3173,121.8481,122.399,884500.0],["2014-11-04",122.0471,122.6593,121.8481,122.3226,571100.0],["2014-11-05",122.4756,122.8123,121.1364,121.2895,876500.0],["2014-11-06",123.0342,123.0878,111.2726,116.6905,4923900.0],["2014-11-07",117.1879,119.2923,116.7899,119.2004,1927100.0],["2014-11-10",118.6877,119.805,117.7618,119.805,1510600.0],["2014-11-11",119.5142,120.3865,118.8102,118.9479,1083800.0],["2014-11-12",118.4351,118.6418,117.7311,118.5117,1399900.0],["2014-11-13",118.3969,119.3841,118.0526,119.0168,688000.0],["2014-11-14",118.6571,118.9708,117.6699,118.198,764800.0],["2014-11-17",117.1189,119.0397,117.0577,117.3179,1017800.0],["2014-11-18",117.0042,122.5598,116.9889,122.3915,1347700.0],["2014-11-19",122.5751,122.7435,121.1671,121.5267,620300.0],["2014-11-20",118.2821,120.8763,117.8459,118.0525,1515800.0],["2014-11-21",117.3103,118.9555,116.7823,118.2286,3125600.0],["2014-11-24",118.3893,121.0905,118.2745,120.0575,876700.0],["2014-11-25",120.4442,120.8501,119.3339,119.8163,1199400.0],["2014-11-26",120.1838,122.0216,120.0077,121.9221,782200.0],["2014-11-28",122.1441,123.2008,121.9067,122.6648,471900.0],["2014-12-01",122.8486,122.8869,121.0568,121.1333,678900.0],["2014-12-02",122.259,122.4351,120.7275,120.9955,964400.0],["2014-12-03",120.7658,122.259,120.2298,122.1977,580100.0],["2014-12-04",121.968,122.1671,120.4212,121.7766,689400.0],["2014-12-05",122.6878,122.6878,119.9618,120.3217,674100.0],["2014-12-08",119.4717,121.4626,119.4717,121.164,912900.0],["2014-12-09",120.6739,121.9067,119.4104,121.8455,657500.0],["2014-12-10",121.3094,122.0522,120.4518,120.5207,800800.0],["2014-12-11",120.1685,122.1364,119.6095,119.8698,658200.0],["2014-12-12",119.0811,120.1608,117.4731,117.4731,684900.0],["2014-12-15",117.3276,118.8821,116.1713,118.078,959500.0],["2014-12-16",117.8253,119.8086,117.6339,117.7488,769200.0],["2014-12-17",118.4992,122.0906,118.3461,121.8685,1426600.0],["2014-12-18",121.3401,126.2868,121.2865,126.2332,1615500.0],["2014-12-19",127.1292,131.3791,127.1292,128.7525,3290600.0],["2014-12-22",129.2809,129.7173,128.2165,129.2273,583100.0],["2014-12-23",128.9669,129.5719,124.1197,125.6972,919100.0],["2014-12-24",125.4598,128.071,125.4598,127.1981,303100.0],["2014-12-26",127.3896,127.6116,126.5319,127.0833,231400.0],["2014-12-29",126.4936,128.8367,126.4246,128.4156,382100.0],["2014-12-30",127.6116,128.4998,127.2899,127.9102,483300.0],["2014-12-31",128.4233,129.3651,127.849,128.0021,540900.0],["2015-01-02",127.1062,128.1399,126.4783,127.5963,710700.0],["2015-01-05",126.394,127.6575,125.8044,126.2792,725500.0],["2015-01-06",125.8734,127.3819,124.0279,126.0418,878500.0],["2015-01-07",126.4323,129.2579,125.9652,128.1476,851300.0],["2015-01-08",129.4494,131.3255,129.3805,131.0728,1117200.0],["2015-01-09",131.7083,131.7083,129.5412,129.9854,399800.0],["2015-01-12",130.8583,131.2871,128.8061,129.6561,489800.0],["2015-01-13",130.6286,131.0268,123.7292,125.4215,1488100.0],["2015-01-14",124.9774,126.2485,124.1427,124.5792,920300.0],["2015-01-15",124.8855,125.4751,121.2406,121.3784,934000.0],["2015-01-16",120.9496,122.9405,120.7505,122.9176,767900.0],["2015-01-20",123.5531,124.3035,121.8455,124.0279,562200.0],["2015-01-21",124.5256,124.5256,121.2788,121.6694,689900.0],["2015-01-22",121.4397,121.7153,116.9371,119.6172,1613100.0],["2015-01-23",119.8086,121.5009,119.5712,120.2221,636800.0],["2015-01-26",119.8851,120.6968,118.8131,120.6279,895000.0],["2015-01-27",120.3063,120.6739,119.2879,119.464,474800.0],["2015-01-28",120.1532,120.8041,117.2204,117.5497,631200.0],["2015-01-29",117.8559,118.2541,115.9569,117.9248,1023200.0],["2015-01-30",117.0673,117.7488,115.9263,116.1943,1138800.0],["2015-02-02",116.3015,116.8911,115.5128,116.6997,1104200.0],["2015-02-03",116.6997,117.3506,114.6781,115.888,1357900.0],["2015-02-04",116.133,116.355,115.4208,115.9951,1528800.0],["2015-02-05",116.1713,120.7199,115.2524,118.7136,1627600.0],["2015-02-06",119.0505,119.0505,113.3304,115.1146,1479500.0],["2015-02-09",114.5249,115.2371,113.1542,113.2155,1173800.0],["2015-02-10",114.1804,115.1605,113.6979,114.8313,813000.0],["2015-02-11",115.2065,115.2141,112.7254,113.1543,1023300.0],["2015-02-12",113.5448,115.8114,113.1925,115.3826,1272900.0],["2015-02-13",115.2601,115.9263,115.015,115.551,1012400.0],["2015-02-17",116.6614,116.8911,115.6276,116.3168,1176600.0],["2015-02-18",116.5925,116.5925,115.0074,115.3214,869600.0],["2015-02-19",115.8573,116.4163,115.6736,116.0794,841700.0],["2015-02-20",115.7043,116.2479,114.502,115.911,934000.0],["2015-02-23",116.5619,116.8911,115.7655,116.4317,1684100.0],["2015-02-24",116.5542,117.7334,116.3168,117.5267,847900.0],["2015-02-25",117.8218,118.0517,115.9518,117.0477,865400.0],["2015-02-26",117.4232,119.0096,116.9327,118.9789,864600.0],["2015-02-27",118.887,119.5154,117.7911,118.3812,1312000.0],["2015-03-02",118.3812,121.2168,118.3812,120.7417,1184600.0],["2015-03-03",120.7416,120.7416,117.7834,119.7223,1410100.0],["2015-03-04",119.2012,121.1478,118.2663,121.0865,1014800.0],["2015-03-05",121.5234,122.8645,120.9409,122.6193,872100.0],["2015-03-06",122.1824,123.1787,119.9906,120.1898,865500.0],["2015-03-09",120.8412,123.0024,120.3661,122.7341,705700.0],["2015-03-10",122.2207,123.0637,121.7302,121.8069,834500.0],["2015-03-11",122.2667,123.7688,121.5233,123.5772,1209700.0],["2015-03-12",124.2439,127.6849,124.06,127.5853,973100.0],["2015-03-13",127.593,128.6735,125.7384,127.5393,1024800.0],["2015-03-16",128.3057,131.739,128.3057,131.6394,1354700.0],["2015-03-17",130.8194,132.2448,129.8921,132.1835,1018200.0],["2015-03-18",131.3252,133.8466,130.965,133.1185,1082600.0],["2015-03-19",132.8273,132.8273,128.8651,130.5665,1989400.0],["2015-03-20",130.965,133.1262,130.965,132.4824,1799600.0],["2015-03-23",130.1603,130.1603,127.0259,127.501,1492300.0],["2015-03-24",128.1294,129.0261,127.0642,127.1561,951500.0],["2015-03-25",128.1064,128.8651,124.8494,124.926,741200.0],["2015-03-26",125.3091,127.3937,124.4125,125.9299,791000.0],["2015-03-27",126.0678,127.4933,125.4011,127.1944,677400.0],["2015-03-30",128.4743,129.3249,126.7116,128.9494,981400.0],["2015-03-31",128.5049,128.5586,126.8726,126.8726,606200.0],["2015-04-01",127.4167,127.5163,124.2746,125.6771,1138200.0],["2015-04-02",126.4587,127.8382,125.2325,125.4777,850900.0],["2015-04-06",124.5735,127.2251,124.0447,126.4511,861100.0],["2015-04-07",126.474,127.5929,125.6693,126.2288,522200.0],["2015-04-08",126.2212,165.329,126.1675,149.4422,17687300.0],["2015-04-09",149.6414,153.366,147.0128,152.2778,7320500.0],["2015-04-10",152.1245,153.8028,151.3964,152.1628,3530700.0],["2015-04-13",152.5076,156.1402,152.0785,154.7148,2021000.0],["2015-04-14",153.9024,157.0292,153.4119,156.1019,1810000.0],["2015-04-15",155.7801,157.6347,155.2206,155.7341,1285000.0],["2015-04-16",155.1746,155.6727,152.5076,152.5076,1787200.0],["2015-04-17",150.8676,153.5575,145.3267,152.4923,5846300.0],["2015-04-20",151.6417,153.2051,150.1013,151.8026,1923500.0],["2015-04-21",149.5954,150.9749,147.4113,147.7715,5959100.0],["2015-04-22",149.4422,155.0137,149.3349,154.4236,4779900.0],["2015-04-23",152.9828,154.8987,152.9138,154.5232,1857900.0],["2015-04-24",154.4466,157.6577,147.8251,147.8251,8218300.0],["2015-04-27",148.5685,150.0476,144.0469,144.2921,3855700.0],["2015-04-28",144.4914,145.9705,142.2153,142.8437,3693200.0],["2015-04-29",145.6716,147.2887,141.4949,141.5792,6209400.0],["2015-04-30",141.7631,142.3686,139.0348,140.4603,2972400.0],["2015-05-01",143.158,143.2039,139.9775,142.7441,2135500.0],["2015-05-04",142.7594,145.3344,142.039,144.0316,1456300.0],["2015-05-05",144.0086,144.9206,142.9127,144.1772,1367700.0],["2015-05-06",144.3075,145.6716,143.7864,145.5107,1336100.0],["2015-05-07",145.5107,149.4421,145.4724,146.3767,2536700.0],["2015-05-08",146.1545,149.4422,146.1545,147.6029,1310900.0],["2015-05-11",148.6222,148.7142,147.0205,148.354,898800.0],["2015-05-12",147.1124,149.4421,147.1124,148.875,1058100.0],["2015-05-13",148.8367,149.4421,147.9937,148.5148,584000.0],["2015-05-14",148.99,149.2812,148.101,148.7907,683900.0],["2015-05-15",148.1087,149.1127,147.6412,149.059,850600.0],["2015-05-18",148.5992,154.0097,148.1317,152.0248,2045100.0],["2015-05-19",153.1284,153.1284,151.0669,151.496,597200.0],["2015-05-20",151.6263,152.3314,150.9289,151.3887,541300.0],["2015-05-21",151.4194,153.0748,150.0016,151.9405,1017900.0],["2015-05-22",151.9712,153.0671,151.1359,152.1015,771500.0],["2015-05-26",151.1282,152.5153,149.6874,150.0169,946400.0],["2015-05-27",150.1435,150.5883,148.4641,149.1543,1010800.0],["2015-05-28",147.4135,149.4686,147.4135,148.7401,856600.0],["2015-05-29",149.5376,149.5376,145.872,145.9334,1612300.0],["2015-06-01",147.007,149.714,146.8613,147.9962,1212600.0],["2015-06-02",148.0423,150.0975,147.1681,149.0085,1046200.0],["2015-06-03",149.1236,150.7263,147.3061,150.2125,936600.0],["2015-06-04",150.1128,150.7263,147.5438,147.9119,1088400.0],["2015-06-05",147.6511,147.9042,146.3935,146.6696,969000.0],["2015-06-08",146.8153,147.053,144.3076,144.8828,1104000.0],["2015-06-09",144.8367,146.0714,144.1772,144.2999,1197200.0],["2015-06-10",143.8476,144.7678,143.2724,144.1696,990800.0],["2015-06-11",143.5638,145.1972,142.9426,143.3338,1026500.0],["2015-06-12",142.4902,143.2494,141.1942,141.5393,1235500.0],["2015-06-15",140.6038,142.8967,140.2663,140.5654,1121400.0],["2015-06-16",143.4948,147.2754,142.9733,146.6619,2242900.0],["2015-06-17",146.0024,146.3168,144.2003,144.4227,859800.0],["2015-06-18",144.553,145.6036,144.3537,144.3843,756400.0],["2015-06-19",144.2387,145.7034,141.2863,141.8691,3409400.0],["2015-06-22",143.0348,143.2188,141.3477,141.7694,739200.0],["2015-06-23",142.6436,146.2172,142.4749,145.2356,1138400.0],["2015-06-24",145.4273,145.8337,144.2157,145.0592,946200.0],["2015-06-25",146.0561,147.0454,143.8629,145.0975,693500.0],["2015-06-26",145.711,146.2248,143.5562,146.1251,757100.0],["2015-06-29",143.8092,144.3921,141.0102,141.2096,1025000.0],["2015-06-30",142.8353,143.7632,141.0715,141.7387,927600.0],["2015-07-01",142.4365,144.7754,141.3246,141.915,1031300.0],["2015-07-02",142.0071,143.2878,140.435,140.8568,830900.0],["2015-07-06",141.0945,144.5991,139.8139,142.3752,2001300.0],["2015-07-07",142.1144,142.5285,138.9626,140.2893,1549800.0],["2015-07-08",139.4074,140.2663,137.1835,138.2802,879600.0],["2015-07-09",139.8369,139.9826,137.6437,138.0424,805600.0],["2015-07-10",139.2694,139.6528,137.2679,138.6943,999200.0],["2015-07-13",140.1053,141.869,139.6298,141.1175,923600.0],["2015-07-14",140.5654,143.7096,140.0977,142.7817,1026700.0],["2015-07-15",142.7893,143.5332,141.0102,143.1574,914400.0],["2015-07-16",143.7862,143.7862,142.0148,143.2571,966800.0],["2015-07-17",143.1344,143.7096,141.3093,142.5286,920100.0],["2015-07-20",142.5976,144.0546,141.3169,143.8936,452700.0],["2015-07-21",143.6941,144.5453,142.0147,143.4564,450300.0],["2015-07-22",143.3645,145.9411,142.5823,144.9749,796600.0],["2015-07-23",146.938,147.5975,143.6022,145.481,870500.0],["2015-07-24",143.7402,146.0561,142.1605,143.0193,871400.0],["2015-07-27",147.237,150.9946,147.0146,148.464,5945000.0],["2015-07-28",147.8352,148.3873,144.0469,147.2907,2574200.0],["2015-07-29",146.3859,149.1542,146.0561,147.8736,1464700.0],["2015-07-30",146.9303,148.165,146.6926,146.8,638500.0],["2015-07-31",147.8045,148.6097,146.4702,147.3904,586400.0],["2015-08-03",147.3905,149.1542,146.5699,147.6205,667800.0],["2015-08-04",146.9993,147.6128,143.9856,146.1941,1181400.0],["2015-08-05",147.3521,147.5898,144.5607,145.4349,1147100.0],["2015-08-06",145.6573,145.6573,138.3415,144.3537,2267900.0],["2015-08-07",144.208,145.9257,142.6436,145.8644,1024200.0],["2015-08-10",146.7079,148.8015,146.2172,148.7631,768500.0],["2015-08-11",147.7662,148.0346,145.8414,147.8506,1264800.0],["2015-08-12",147.2064,147.2907,142.6819,142.6819,1534700.0],["2015-08-13",144.116,148.211,143.8016,147.6205,1854100.0],["2015-08-14",146.0101,150.7646,144.8982,150.3045,2929700.0],["2015-08-17",149.5376,151.7079,149.3153,151.1174,1641700.0],["2015-08-18",150.6649,152.1603,149.507,149.9518,795300.0],["2015-08-19",149.0085,150.7723,149.0085,149.875,964800.0],["2015-08-20",149.4226,150.4655,147.7048,147.7432,800000.0],["2015-08-21",146.5162,147.237,141.4012,143.3184,2816900.0],["2015-08-24",132.4213,140.3353,130.8952,136.8844,2301700.0],["2015-08-25",140.1282,141.1022,135.9412,136.501,1820800.0],["2015-08-26",138.5999,141.0786,135.6301,141.0172,1098200.0],["2015-08-27",141.3088,144.5319,140.7639,144.4167,1131200.0],["2015-08-28",145.8747,145.9284,141.1322,142.291,1070200.0],["2015-08-31",141.0863,142.9203,139.8277,140.4109,634800.0],["2015-09-01",139.0296,139.9352,136.7351,137.7174,787100.0],["2015-09-02",138.738,139.3519,135.9447,139.3519,760200.0],["2015-09-03",139.0373,139.82,135.8602,136.5586,610500.0],["2015-09-04",135.515,138.339,135.1466,137.2109,576600.0],["2015-09-08",137.0421,140.5414,136.95,138.6306,689700.0],["2015-09-09",139.0987,140.0579,135.5686,135.8833,710600.0],["2015-09-10",135.6531,137.8325,134.8934,136.7274,947800.0],["2015-09-11",135.9217,137.986,135.4459,137.8786,655600.0],["2015-09-14",138.009,139.6205,135.4459,139.0987,568100.0],["2015-09-15",139.6665,141.7922,138.4157,140.787,725500.0],["2015-09-16",140.3726,140.9251,137.1879,139.9659,946800.0],["2015-09-17",138.5154,140.8714,138.4233,138.9605,1180000.0],["2015-09-18",137.9553,138.8378,136.7811,137.0344,1365600.0],["2015-09-21",136.4358,137.0344,132.3072,134.1643,1037000.0],["2015-09-22",131.6626,133.1667,130.1201,131.9695,831700.0],["2015-09-23",131.8084,133.1283,130.4808,131.1254,520300.0],["2015-09-24",130.5652,130.5652,127.8179,129.8899,1036800.0],["2015-09-25",130.8415,131.018,121.5176,123.4745,1452200.0],["2015-09-28",122.2389,122.3771,115.6009,117.082,2745200.0],["2015-09-29",118.517,124.8481,115.7391,118.87,2341600.0],["2015-09-30",119.8293,121.2029,117.3276,120.6888,1514200.0],["2015-10-01",122.0318,122.4001,117.1741,119.9981,1530500.0],["2015-10-02",118.7933,123.4361,117.6729,123.344,1513700.0],["2015-10-05",124.2572,124.8174,122.9833,124.1881,1248600.0],["2015-10-06",123.9656,124.6255,120.6888,122.5612,799300.0],["2015-10-07",122.661,122.7224,117.5655,119.8063,1836100.0],["2015-10-08",119.5377,121.9167,118.2485,121.5099,579300.0],["2015-10-09",121.5253,124.0117,120.8423,123.2443,1004000.0],["2015-10-12",124.426,124.7713,122.8145,123.9579,367700.0],["2015-10-13",122.5766,125.3546,120.9343,121.3871,817400.0],["2015-10-14",122.4461,124.0654,121.2874,123.4821,1316200.0],["2015-10-15",123.743,124.8788,122.5229,124.7944,801800.0],["2015-10-16",125.7537,127.5033,124.9018,127.5033,1478700.0],["2015-10-19",127.557,127.7719,125.4237,127.1273,1279400.0],["2015-10-20",127.1196,127.1503,123.7661,124.7867,1161400.0],["2015-10-21",124.6255,125.0092,115.9155,119.1309,2645300.0],["2015-10-22",117.105,118.141,109.4464,113.3294,4178000.0],["2015-10-23",114.5803,116.7213,113.268,115.5472,1996900.0],["2015-10-26",116.5525,119.5991,114.8796,118.3866,1764400.0],["2015-10-27",119.2077,120.3665,118.755,119.9061,1263200.0],["2015-10-28",120.942,124.4337,120.8423,123.1214,2436900.0],["2015-10-29",125.3699,128.8616,124.6255,127.2424,2291300.0],["2015-10-30",126.7359,127.2961,120.1593,121.0495,2122100.0],["2015-11-02",122.9065,122.991,120.6811,122.285,1399000.0],["2015-11-03",122.1392,124.9018,121.1799,122.5843,1682900.0],["2015-11-04",123.6817,124.8097,122.4538,124.5411,1960600.0],["2015-11-05",126.6054,126.8433,122.9142,123.1675,1407400.0],["2015-11-06",122.592,125.9532,120.9421,124.5105,1417100.0],["2015-11-09",122.9526,124.4413,120.8729,122.5689,2266200.0],["2015-11-10",122.2543,125.4773,121.8706,125.109,2191100.0],["2015-11-11",125.6922,127.1042,123.4438,123.5972,2171800.0],["2015-11-12",122.8606,126.7589,119.791,120.1363,3523800.0],["2015-11-13",107.8502,114.4652,107.7428,112.7309,27518200.0],["2015-11-16",115.0407,116.8364,113.0608,114.3424,6785900.0],["2015-11-17",114.4498,118.0643,114.2657,117.7957,5267300.0],["2015-11-18",118.6322,119.4686,116.8518,119.4379,3457600.0],["2015-11-19",119.5607,119.5607,117.6883,118.6629,2273100.0],["2015-11-20",118.7856,119.7372,118.0336,118.8854,2664800.0],["2015-11-23",119.4993,119.553,113.1913,113.882,2411300.0],["2015-11-24",113.8628,115.8597,112.3267,115.2068,2404500.0],["2015-11-25",115.4372,116.0824,114.746,115.6907,940000.0],["2015-11-27",115.875,115.9749,115.0302,115.5832,354600.0],["2015-11-30",115.9979,116.3205,114.4465,114.7383,1632900.0],["2015-12-01",115.8136,115.8827,113.1178,114.6001,1180500.0],["2015-12-02",114.7844,115.9057,113.3097,113.5632,1073100.0],["2015-12-03",113.8551,114.0778,110.299,111.8198,1486600.0],["2015-12-04",112.127,113.9319,111.405,113.4327,1488000.0],["2015-12-07",113.2867,113.7936,111.8351,113.1638,1182900.0],["2015-12-08",112.4188,114.5847,112.3651,113.9703,1412700.0],["2015-12-09",114.0241,115.4142,113.4327,113.7936,1911300.0],["2015-12-10",114.8459,114.938,113.7092,114.3543,1270400.0],["2015-12-11",113.6631,113.8704,111.8658,113.0486,867600.0],["2015-12-14",113.9242,114.723,112.7645,114.4311,1635700.0],["2015-12-15",115.9058,115.9365,114.001,114.6769,1655600.0],["2015-12-16",114.6462,115.7214,112.2883,114.7844,1658700.0],["2015-12-17",116.0133,116.4741,111.7967,112.3343,1492000.0],["2015-12-18",112.2499,112.4419,110.7983,110.852,1706500.0],["2015-12-21",111.1746,111.1746,109.4542,110.8136,883300.0],["2015-12-22",111.3129,112.2345,110.8213,111.574,993900.0],["2015-12-23",111.7891,113.9242,111.7583,113.4404,1178700.0],["2015-12-24",113.832,114.0317,113.2944,113.3174,280600.0],["2015-12-28",113.5018,113.5094,111.213,112.0117,650000.0],["2015-12-29",112.5187,112.895,111.789,112.5878,711500.0],["2015-12-30",112.534,112.895,111.2591,111.5509,569800.0],["2015-12-31",111.2822,111.8659,110.8136,111.1362,602900.0],["2016-01-04",109.0702,110.1531,108.3943,109.4465,1679400.0],["2016-01-05",109.9227,111.8275,108.4941,109.5848,1170100.0],["2016-01-06",108.4557,111.3513,108.2944,110.8136,2507000.0],["2016-01-07",109.2929,111.5125,109.1393,110.8366,1679600.0],["2016-01-08",111.0056,111.3743,107.68,108.0564,1487200.0],["2016-01-11",112.296,112.296,106.5587,110.2991,2277700.0],["2016-01-12",111.3282,113.1715,110.5525,112.5724,1615400.0],["2016-01-13",113.1869,113.4096,109.4619,109.892,1593400.0],["2016-01-14",110.0686,112.6646,107.7721,111.6815,1812200.0],["2016-01-15",108.9934,111.5663,108.5556,111.3743,1861000.0],["2016-01-19",112.0118,112.9027,110.7829,112.5187,2492200.0],["2016-01-20",111.0594,113.2176,108.0947,112.0117,3056900.0],["2016-01-21",112.3574,113.6093,110.5294,112.7414,2850100.0],["2016-01-22",113.425,117.0194,113.233,114.1162,3667200.0],["2016-01-25",114.5079,116.1131,114.001,114.4849,1807900.0],["2016-01-26",114.8919,116.3589,113.8858,114.3927,1756500.0],["2016-01-27",113.7783,114.3543,109.8612,110.998,1980100.0],["2016-01-28",111.5048,111.6815,107.5648,110.0072,2246500.0],["2016-01-29",110.3144,111.8735,109.554,111.0441,1612600.0],["2016-02-01",109.9381,110.8059,109.5003,110.3682,1437200.0],["2016-02-02",109.7,110.66,108.7706,110.6063,1556400.0],["2016-02-03",111.382,112.3574,109.2161,111.8889,1008900.0],["2016-02-04",111.6892,113.3482,109.2545,110.6831,1069600.0],["2016-02-05",109.6462,111.6124,109.2776,110.5064,1480300.0],["2016-02-08",109.2699,109.4158,104.3544,105.8521,1778200.0],["2016-02-09",105.1531,107.8106,104.7,106.5817,1213200.0],["2016-02-10",106.6892,107.2576,105.084,105.5755,1133100.0],["2016-02-11",104.915,105.4219,102.3267,103.7399,1824300.0],["2016-02-12",103.74,106.6969,102.7722,106.4512,1577500.0],["2016-02-16",106.9811,108.8398,106.382,108.4557,1806900.0],["2016-02-17",108.6093,112.2575,108.6093,111.4972,2175100.0],["2016-02-18",103.6477,105.084,98.8167,100.1531,7483400.0],["2016-02-19",99.2008,99.9996,96.528,99.3391,4056600.0],["2016-02-22",98.018,98.7784,94.1778,95.2991,3703600.0],["2016-02-23",95.207,97.2423,95.0073,95.8905,2182600.0],["2016-02-24",95.1792,97.8936,95.0485,97.0862,1456000.0],["2016-02-25",97.3938,99.393,96.3942,99.3084,1156900.0],["2016-02-26",99.8851,100.508,98.5779,99.3699,1632600.0],["2016-02-29",98.9701,99.6391,97.0093,97.0785,1392000.0],["2016-03-01",97.709,97.7629,95.902,97.0477,1434600.0],["2016-03-02",97.0324,97.1247,95.2331,96.7402,1172000.0],["2016-03-03",96.8171,97.4937,96.1788,97.2092,1489200.0],["2016-03-04",97.117,98.7932,96.1327,97.3553,1709700.0],["2016-03-07",96.7402,99.516,96.7325,99.2546,1657600.0],["2016-03-08",99.1316,100.6848,98.8855,99.2392,1623600.0],["2016-03-09",99.8698,101.1308,99.493,101.0462,1065500.0],["2016-03-10",101.6229,103.2915,100.9463,102.9455,1750000.0],["2016-03-11",103.0993,104.914,102.9839,104.5756,1460700.0],["2016-03-14",105.1908,108.1512,104.7372,107.7591,2380800.0],["2016-03-15",107.1439,107.3054,102.0074,103.3223,2716500.0],["2016-03-16",103.2992,104.0144,101.7998,102.3227,1309600.0],["2016-03-17",102.8917,102.9301,98.5933,100.8924,1883000.0],["2016-03-18",101.4076,101.6537,97.8705,98.7778,3335200.0],["2016-03-21",98.3165,101.3615,98.1781,100.9386,1624300.0],["2016-03-22",100.6541,102.9839,100.3542,102.2073,1070000.0],["2016-03-23",102.4611,102.8148,99.9389,100.1389,1530600.0],["2016-03-24",99.4391,100.6002,98.9009,100.2004,1107700.0],["2016-03-28",100.0774,100.1927,96.6172,98.0474,1636300.0],["2016-03-29",97.9013,99.716,96.9401,99.6468,1179200.0],["2016-03-30",100.2465,100.7309,99.6006,99.6698,992400.0],["2016-03-31",99.4699,99.9236,98.132,98.3704,1358200.0],["2016-04-01",97.9935,98.3319,96.671,97.4476,2125200.0],["2016-04-04",97.6552,99.9159,97.463,98.8394,1401500.0],["2016-04-05",97.0939,99.5314,96.1942,98.8163,2490400.0],["2016-04-06",99.0624,101.546,98.9624,100.508,2388800.0],["2016-04-07",99.8236,102.6764,99.8236,101.0155,1914300.0],["2016-04-08",101.869,102.0689,98.701,98.9624,1321200.0],["2016-04-11",99.6621,99.7006,96.1558,97.8321,2189100.0],["2016-04-12",98.0473,98.0473,95.4022,96.7017,1777400.0],["2016-04-13",97.0554,99.0778,96.5018,98.2627,1353100.0],["2016-04-14",98.5318,98.947,97.7475,98.4472,793800.0],["2016-04-15",98.4703,98.5626,97.2323,98.4165,914800.0],["2016-04-18",98.7317,99.6698,98.1935,99.147,1672600.0],["2016-04-19",99.4007,100.4618,98.4395,100.4388,2301500.0],["2016-04-20",101.3,101.6691,98.4318,98.9009,1755900.0],["2016-04-21",98.947,99.9467,98.2012,98.947,2038400.0],["2016-04-22",94.7256,96.7325,92.3495,93.3107,8646200.0],["2016-04-25",81.5075,84.8754,75.9788,76.4325,30032000.0],["2016-04-26",75.9404,79.0315,75.9327,76.5479,7850400.0],["2016-04-27",76.4633,77.1476,74.1026,74.7716,4251900.0],["2016-04-28",74.5871,74.9408,73.5105,74.1641,2897400.0],["2016-04-29",74.0872,74.4025,72.9415,74.3333,3354400.0],["2016-05-02",75.3944,75.4252,72.9108,73.9027,3191100.0],["2016-05-03",73.772,76.0403,73.6182,74.2872,3583700.0],["2016-05-04",73.8181,74.2795,72.8723,73.5874,2192300.0],["2016-05-05",73.7028,75.3021,73.2722,74.6409,1850600.0],["2016-05-06",74.0027,74.4179,70.604,71.0423,3458500.0],["2016-05-09",71.3268,73.3414,71.3268,72.1111,2118400.0],["2016-05-10",72.4494,72.6263,71.4729,71.5651,1339300.0],["2016-05-11",71.5113,71.8342,69.8196,71.3191,3546800.0],["2016-05-12",71.8957,71.8957,68.2817,68.4663,3426500.0],["2016-05-13",66.6055,68.7124,65.2445,67.9434,3932500.0],["2016-05-16",68.0972,68.7354,67.4513,68.2279,2221300.0],["2016-05-17",67.2744,69.8888,67.2668,69.4275,2680000.0],["2016-05-18",69.7196,72.2187,69.6274,71.9342,2856200.0],["2016-05-19",72.311,72.3802,70.0119,70.6962,2033800.0],["2016-05-20",71.0038,72.3341,70.827,72.1111,1346100.0],["2016-05-23",72.7108,72.7416,71.4729,71.8958,1910800.0],["2016-05-24",72.4033,74.0719,72.2418,74.018,2297200.0],["2016-05-25",74.3838,74.507,73.1671,74.2529,1796500.0],["2016-05-26",74.5379,74.8536,73.66,74.0835,1281200.0],["2016-05-27",74.5301,75.3849,74.0758,74.3992,1278700.0],["2016-05-31",75.4697,75.5929,73.3134,73.8063,2201100.0],["2016-06-01",73.4674,75.308,73.298,74.6611,1589400.0],["2016-06-02",74.4223,75.7777,74.3684,75.5852,1355600.0],["2016-06-03",75.3156,75.4697,73.837,74.8767,1248000.0],["2016-06-06",75.539,76.5093,74.9075,76.44,1302600.0],["2016-06-07",76.0781,76.3707,75.023,76.3245,1491600.0],["2016-06-08",76.7172,77.626,76.5324,77.2563,1752400.0],["2016-06-09",77.5335,78.7888,77.0561,77.3795,1406900.0],["2016-06-10",76.7788,76.9637,75.2386,75.8624,1427100.0],["2016-06-13",75.462,76.4708,75.2386,76.286,1651900.0],["2016-06-14",76.4708,85.481,75.6468,83.2708,8357600.0],["2016-06-15",79.2124,81.7691,75.4158,75.616,8783400.0],["2016-06-16",75.6391,76.8635,74.8921,75.8855,3006200.0],["2016-06-17",76.3476,76.6941,74.6226,75.5005,4093600.0],["2016-06-20",76.2398,76.5555,73.8756,74.5071,4870200.0],["2016-06-21",74.8151,74.9537,73.5213,74.276,2642400.0],["2016-06-22",74.0142,74.4839,71.9734,72.243,2173800.0],["2016-06-23",72.8821,73.3134,72.3123,73.3134,2419500.0],["2016-06-24",70.4871,72.4509,70.0328,70.0867,3016200.0],["2016-06-27",69.6169,69.6785,67.4684,67.5762,3231900.0],["2016-06-28",68.5696,68.5927,66.4903,67.2065,2412700.0],["2016-06-29",67.915,71.3266,67.7764,70.5025,2918500.0],["2016-06-30",70.2561,70.3716,68.7005,69.8249,2018000.0],["2016-07-01",69.6246,70.4563,69.2858,70.1714,2068500.0],["2016-07-05",69.925,70.7567,69.7016,69.9943,1993100.0],["2016-07-06",69.8095,71.6885,69.5091,71.496,1663200.0],["2016-07-07",71.573,72.7358,70.9569,71.6808,1522800.0],["2016-07-08",71.881,72.32,71.5037,72.1814,881600.0],["2016-07-11",72.6357,72.7512,71.8271,72.1351,1130700.0],["2016-07-12",72.1659,73.4212,72.112,73.144,1304800.0],["2016-07-13",73.8525,74.8767,73.1671,73.5367,1365200.0],["2016-07-14",74.1759,74.3762,71.9195,72.1044,1541600.0],["2016-07-15",72.474,74.9229,71.6192,72.9284,4740900.0],["2016-07-18",73.1671,73.2056,71.1032,71.211,1461200.0],["2016-07-19",71.0801,71.8887,71.0493,71.6577,1506500.0],["2016-07-20",72.3046,73.3211,72.1428,73.0438,1669700.0],["2016-07-21",73.221,73.66,70.233,70.4794,1481800.0],["2016-07-22",71.3573,71.8887,70.4024,71.2033,2237700.0],["2016-07-25",71.3189,71.7655,70.9107,71.2495,1940300.0],["2016-07-26",71.2341,71.2341,69.4629,69.9096,2065700.0],["2016-07-27",70.4948,70.6104,69.7555,70.3408,1640100.0],["2016-07-28",69.9943,70.3793,69.6785,70.1406,1766000.0],["2016-07-29",70.2792,70.6874,69.3859,70.3793,1260200.0],["2016-08-01",70.618,70.6257,69.8094,70.156,1929300.0],["2016-08-02",70.2022,70.749,69.9481,70.5487,1473300.0],["2016-08-03",70.156,72.7358,69.925,72.5818,1224000.0],["2016-08-04",72.5587,72.8513,70.9954,71.0339,1103700.0],["2016-08-05",71.1109,71.7347,70.6026,71.7347,719400.0],["2016-08-08",71.8964,72.6588,71.6885,71.958,1175900.0],["2016-08-09",72.2276,73.4366,72.0967,73.2287,1924500.0],["2016-08-10",63.6486,66.7675,63.5331,66.2285,13728600.0],["2016-08-11",66.267,66.652,65.4738,66.0745,6003500.0],["2016-08-12",66.2208,67.8072,65.3737,67.7379,3571000.0],["2016-08-15",67.6763,68.3925,67.4914,67.992,1893900.0],["2016-08-16",67.7225,68.9084,67.7225,68.277,1565200.0],["2016-08-17",68.2076,68.9546,67.9612,68.9546,1466800.0],["2016-08-18",69.0085,69.9481,68.3616,69.9249,1506700.0],["2016-08-19",69.6708,70.7875,69.0625,70.7182,1771200.0],["2016-08-22",70.7413,71.3882,70.4332,70.4794,1295600.0],["2016-08-23",70.9723,70.98,69.9481,70.4948,3327500.0],["2016-08-24",70.4987,71.3163,67.1897,67.7605,2987400.0],["2016-08-25",67.5677,69.3648,67.5677,68.2464,3213000.0],["2016-08-26",68.0922,68.663,67.2746,68.3467,3146800.0],["2016-08-29",68.1385,68.7247,67.7682,68.6784,1328900.0],["2016-08-30",68.6784,70.3213,68.5472,70.2056,1641500.0],["2016-08-31",69.9819,70.2519,69.4805,70.1824,1304000.0],["2016-09-01",70.1439,71.0078,69.6348,70.383,1711800.0],["2016-09-02",70.3521,70.599,69.4728,69.9973,1650800.0],["2016-09-06",70.1362,73.0749,70.1362,71.0155,3023400.0],["2016-09-07",71.1234,71.8022,69.5037,69.7196,1948000.0],["2016-09-08",69.8277,70.3136,69.3494,69.9588,1306700.0],["2016-09-09",69.7274,69.9356,68.4161,68.4238,1269600.0],["2016-09-12",70.9306,74.2242,70.4061,73.4529,5304600.0],["2016-09-13",73.3757,73.5068,71.2392,72.1802,2039300.0],["2016-09-14",72.2419,73.3217,71.4628,71.6788,1519500.0],["2016-09-15",71.5708,72.6507,71.162,72.4656,1518800.0],["2016-09-16",72.2727,73.0518,71.3703,71.9642,4258600.0],["2016-09-19",72.2187,73.3371,71.5477,71.9488,1227900.0],["2016-09-20",72.1185,72.2959,71.5323,72.0182,851300.0],["2016-09-21",71.6248,72.4732,71.1543,72.265,1570200.0],["2016-09-22",72.5504,75.2346,72.5504,74.9106,1558400.0],["2016-09-23",74.7949,76.4687,74.7024,75.1266,1660900.0],["2016-09-26",74.5481,74.633,73.4374,73.8385,1017200.0],["2016-09-27",73.5377,74.9723,73.1597,74.6407,2004400.0],["2016-09-28",74.2319,75.358,74.1239,75.034,1789100.0],["2016-09-29",75.304,75.7051,71.3548,71.9179,1844600.0],["2016-09-30",72.211,72.6816,70.6838,71.216,2198500.0],["2016-10-03",71.2237,72.4193,70.3907,72.3344,2081100.0],["2016-10-04",72.589,73.3217,71.9565,72.5581,2017000.0],["2016-10-05",73.0363,74.9492,72.8589,74.6098,1463100.0],["2016-10-06",74.0391,74.201,72.8512,73.152,1364200.0],["2016-10-07",73.1443,73.2369,69.7274,70.1516,2907100.0],["2016-10-10",70.8844,71.7097,70.4678,71.5246,1473400.0],["2016-10-11",71.1852,71.5091,68.1693,68.8249,2251000.0],["2016-10-12",68.9869,69.0486,67.4674,67.8762,2348000.0],["2016-10-13",67.5291,68.4007,67.1974,67.7991,1271400.0],["2016-10-14",68.069,68.069,66.1407,66.6344,1577400.0],["2016-10-17",66.8735,67.1435,66.133,66.6652,790300.0],["2016-10-18",67.5291,68.2541,67.1049,68.0613,742100.0],["2016-10-19",67.9456,68.4393,67.7605,68.015,805600.0],["2016-10-20",68.1539,68.4084,67.7759,68.2696,848900.0],["2016-10-21",67.9379,71.4551,67.452,69.6579,2382700.0],["2016-10-24",69.7428,70.2519,69.4728,69.8894,1207500.0],["2016-10-25",69.55,69.9974,69.0795,69.55,1482800.0],["2016-10-26",69.3725,70.5372,69.2029,69.9665,1036000.0],["2016-10-27",70.1131,70.8844,69.9202,70.1902,1134300.0],["2016-10-28",69.8816,69.9973,66.4107,67.1512,2610600.0],["2016-10-31",66.7423,66.9352,63.9656,64.1661,3799900.0],["2016-11-01",64.1353,65.6394,63.9579,65.3308,1597100.0],["2016-11-02",65.0455,65.9479,63.7111,63.9502,1596900.0],["2016-11-03",64.3975,65.5082,61.4897,61.6671,5048700.0],["2016-11-04",61.7751,64.143,61.7056,63.5491,1849700.0],["2016-11-07",64.9298,65.1612,64.0196,64.7601,1269500.0],["2016-11-08",63.6571,64.4438,61.6748,62.1684,2939900.0],["2016-11-09",67.4751,67.6294,62.3998,64.4129,4263200.0],["2016-11-10",65.0995,69.5885,64.6212,68.7324,4646600.0],["2016-11-11",68.7941,69.5654,67.8299,68.8558,1768600.0],["2016-11-14",68.4624,70.9229,68.3004,70.6144,1832600.0],["2016-11-15",70.0128,70.0128,66.8118,68.7246,2731200.0],["2016-11-16",68.1384,68.2079,66.4647,66.6344,1435400.0],["2016-11-17",66.7578,68.393,66.1176,68.177,1243500.0],["2016-11-18",67.9842,68.7015,67.7682,67.9842,989100.0],["2016-11-21",67.7451,69.1874,67.4751,68.8866,924600.0],["2016-11-22",68.6974,69.1377,67.0981,67.863,1304100.0],["2016-11-23",67.0363,69.2691,66.7273,69.0141,800300.0],["2016-11-25",69.0991,69.385,67.7085,67.863,467300.0],["2016-11-28",67.4535,68.3188,66.5187,68.1334,1705400.0],["2016-11-29",68.6047,68.6124,66.2329,66.2792,1187400.0],["2016-11-30",66.4801,67.3067,66.0551,66.7041,957200.0],["2016-12-01",66.6114,67.3299,66.0783,66.2869,1334200.0],["2016-12-02",66.5573,66.5959,65.6843,66.4105,1387500.0],["2016-12-05",66.6964,67.0363,65.1821,65.4062,1398900.0],["2016-12-06",65.4834,65.4834,64.0542,65.2594,1356200.0],["2016-12-07",64.1932,64.8808,63.7451,64.8499,2009900.0],["2016-12-08",64.4559,64.6413,63.1116,63.3125,1826800.0],["2016-12-09",63.6602,64.6645,63.4748,63.7374,1613100.0],["2016-12-12",63.8147,64.0696,63.1194,63.5829,1811100.0],["2016-12-13",63.7142,64.8345,63.6524,64.6954,1888800.0],["2016-12-14",64.68,64.9195,62.9262,64.286,1278300.0],["2016-12-15",64.2859,64.734,63.6756,63.8224,1371200.0],["2016-12-16",64.1314,64.4095,63.5211,64.031,4827400.0],["2016-12-19",64.0696,66.3101,63.9692,65.3212,1469500.0],["2016-12-20",65.8079,66.7273,65.2285,65.4525,1135300.0],["2016-12-21",65.3985,66.1247,65.1281,65.5066,1368500.0],["2016-12-22",65.1435,65.7307,64.9658,65.159,958700.0],["2016-12-23",65.1358,65.7229,64.9504,65.6534,1625700.0],["2016-12-27",65.4371,66.6655,65.3675,65.8079,1153900.0],["2016-12-28",65.7847,65.8079,63.9074,64.0001,1539200.0],["2016-12-29",63.946,64.3478,63.3589,63.5906,1124300.0],["2016-12-30",63.8301,64.6954,63.6833,64.3014,914200.0],["2017-01-03",64.9195,66.8277,64.5254,66.8277,1622000.0],["2017-01-04",66.5805,67.5848,65.9315,67.3917,1633800.0],["2017-01-05",66.7196,67.1677,66.2792,66.8509,1165400.0],["2017-01-06",66.7196,67.4921,65.8079,65.862,1150200.0],["2017-01-09",65.6997,66.5187,65.4448,66.0011,919900.0],["2017-01-10",66.0397,66.1633,64.5641,64.6259,1214400.0],["2017-01-11",64.1315,64.1546,58.7775,60.1681,6215700.0],["2017-01-12",59.751,61.0489,59.6042,60.3999,2264100.0],["2017-01-13",60.5699,61.2961,60.0677,60.1063,1527300.0],["2017-01-17",59.7355,59.7355,58.1362,59.1406,1566400.0],["2017-01-18",59.4419,59.5732,57.8658,59.0711,1345700.0],["2017-01-19",58.5303,59.8823,58.0976,59.0788,2766400.0],["2017-01-20",59.102,59.7046,57.7654,57.9895,2272100.0],["2017-01-23",56.792,57.889,56.1507,56.7688,3377300.0],["2017-01-24",56.792,56.9001,55.5018,55.5636,1669500.0],["2017-01-25",55.8185,56.5602,55.5945,56.2435,1464600.0],["2017-01-26",56.2666,56.5061,55.664,55.9267,1096300.0],["2017-01-27",56.3825,57.3328,56.0117,57.0933,1424100.0],["2017-01-30",56.9001,57.5336,56.5988,57.4796,1916100.0],["2017-01-31",56.8847,58.8702,55.8881,58.8316,1657500.0],["2017-02-01",58.6307,59.4033,58.2135,59.3106,1171000.0],["2017-02-02",58.2599,61.0334,58.1749,60.5853,2336300.0],["2017-02-03",60.9639,61.072,59.8436,60.2531,1972200.0],["2017-02-06",59.6582,60.4076,59.2951,60.3226,1486600.0],["2017-02-07",61.2575,61.3811,59.3955,60.0754,2378300.0],["2017-02-08",59.9054,60.5699,59.7818,60.2067,2046900.0],["2017-02-09",60.2068,61.4042,59.9827,61.3733,1651500.0],["2017-02-10",61.2729,61.7751,60.8403,61.3424,1043100.0],["2017-02-13",61.945,62.0686,61.3502,61.9296,869500.0],["2017-02-14",61.7596,63.7838,61.7596,63.4516,1498000.0],["2017-02-15",62.8876,65.8774,62.8799,65.5916,1860100.0],["2017-02-16",65.3212,65.3907,63.7374,64.2164,1438600.0],["2017-02-17",64.1932,65.3907,63.7683,65.2594,1282000.0],["2017-02-21",64.7418,65.5993,64.5718,65.4139,1844000.0],["2017-02-22",65.4139,65.4139,64.4405,64.9658,1434800.0],["2017-02-23",64.6877,65.2826,64.595,64.9504,1394900.0],["2017-02-24",65.1821,65.5143,64.1778,65.2285,1284200.0],["2017-02-27",64.5718,66.1479,63.8147,65.4216,2360300.0],["2017-02-28",65.4216,65.4216,55.9576,57.7654,14396700.0],["2017-03-01",56.9757,58.7564,56.6428,58.0441,4267000.0],["2017-03-02",57.448,58.8416,57.0996,58.5009,3123800.0],["2017-03-03",58.3616,59.221,55.8376,56.3331,3693700.0],["2017-03-06",56.0157,56.3176,54.8156,55.4272,2442700.0],["2017-03-07",53.7317,54.6608,53.422,54.4285,2983300.0],["2017-03-08",54.4517,54.622,53.693,54.444,1747500.0],["2017-03-09",54.1265,54.7227,53.9717,54.5137,1496600.0],["2017-03-10",54.6762,55.3963,54.4749,55.1408,1265700.0],["2017-03-13",55.0169,55.1408,54.0336,54.4207,1364400.0],["2017-03-14",53.7704,53.9717,53.182,53.6543,1470200.0],["2017-03-15",53.5149,54.684,53.3446,54.6608,1506400.0],["2017-03-16",54.9704,55.0943,54.351,54.8698,1192600.0],["2017-03-17",54.7459,54.9472,53.6697,53.8091,2932700.0],["2017-03-20",53.8246,54.0414,52.6864,52.9729,2233400.0],["2017-03-21",52.7794,53.0503,51.9354,52.7561,1828800.0],["2017-03-22",52.6942,53.2284,52.1522,52.9807,1155600.0],["2017-03-23",52.7097,53.4607,52.5781,52.7716,878400.0],["2017-03-24",52.8491,53.1045,52.4929,52.6168,1122600.0],["2017-03-27",51.7651,53.7859,51.7651,53.5613,1645700.0],["2017-03-28",53.3213,53.4607,52.7561,53.3523,1131100.0],["2017-03-29",53.089,53.9407,53.0271,53.4916,1449000.0],["2017-03-30",53.3291,53.3678,51.7032,51.8193,1647300.0],["2017-03-31",51.8967,52.3226,51.3238,51.4012,1294900.0],["2017-04-03",51.1303,51.9277,50.898,51.7264,1981100.0],["2017-04-04",51.5638,51.7032,50.6889,51.618,1963700.0],["2017-04-05",51.5174,52.6942,51.2387,51.5716,2485000.0],["2017-04-06",51.5638,52.6787,51.5174,52.3381,1941200.0],["2017-04-07",52.0825,53.5226,51.7961,53.2361,1582600.0],["2017-04-10",53.5768,54.9627,53.3755,54.0181,2011700.0],["2017-04-11",54.0956,54.173,53.0891,53.4297,1744500.0],["2017-04-12",53.3058,53.3058,52.0051,52.6865,1794300.0],["2017-04-13",52.4852,52.6323,52.1368,52.3768,980100.0],["2017-04-17",52.4464,52.6942,52.0748,52.5626,898100.0],["2017-04-18",51.8735,51.8967,50.9367,51.2077,2348600.0],["2017-04-19",51.3006,51.9587,51.2541,51.4322,1353400.0],["2017-04-20",51.649,52.1522,51.1303,51.6877,1287700.0],["2017-04-21",51.6412,51.7883,50.9986,51.4322,966000.0],["2017-04-24",52.0129,52.4465,50.8361,51.9122,2124200.0],["2017-04-25",51.9122,52.8955,50.9367,52.5006,3278500.0],["2017-04-26",54.0491,57.6802,53.7781,56.5344,6057400.0],["2017-04-27",56.3795,57.4093,55.5511,57.3009,1986300.0],["2017-04-28",57.3086,57.8661,56.6041,57.2467,1385500.0],["2017-05-01",57.1693,57.6957,57.0841,57.3319,1293200.0],["2017-05-02",57.3086,59.0971,57.0686,59.0197,2018900.0],["2017-05-03",56.3253,56.4647,54.444,56.0157,3779400.0],["2017-05-04",56.0931,57.657,55.9537,56.6118,1689000.0],["2017-05-05",56.9292,56.9292,56.0544,56.8363,852600.0],["2017-05-08",56.666,57.1151,56.426,56.5731,1185100.0],["2017-05-09",57.3628,58.0596,56.426,57.8583,1353100.0],["2017-05-10",57.7499,58.0596,56.697,57.7112,1119300.0],["2017-05-11",57.8661,59.0584,57.2544,58.3538,1821200.0],["2017-05-12",58.2532,58.4699,57.3086,58.0441,1288700.0],["2017-05-15",58.0054,58.5009,57.7577,58.1061,979100.0],["2017-05-16",58.648,58.648,57.3706,57.719,946700.0],["2017-05-17",57.719,57.719,56.4337,56.5731,1455400.0],["2017-05-18",56.5499,56.5499,54.5524,54.5833,1788300.0],["2017-05-19",54.7304,55.6827,53.6001,54.8079,2190900.0],["2017-05-22",54.8156,55.5821,54.4517,55.2492,1198100.0],["2017-05-23",54.2427,56.7899,54.1652,56.5731,2812300.0],["2017-05-24",56.3248,56.4567,55.2385,55.8127,2393100.0],["2017-05-25",55.8049,56.1696,55.4558,55.7506,1181600.0],["2017-05-26",55.8049,55.8049,54.191,54.2763,1724900.0],["2017-05-30",54.0436,54.0901,51.7623,52.7012,3187500.0],["2017-05-31",53.3219,56.9145,52.9728,56.5265,5014400.0],["2017-06-01",56.1231,59.4751,56.0299,57.9853,3363500.0],["2017-06-02",57.993,58.381,56.7671,56.9843,1347600.0],["2017-06-05",54.6022,55.7739,53.2366,55.6963,3785800.0],["2017-06-06",55.1532,55.4092,54.3151,54.579,2346500.0],["2017-06-07",54.3074,54.9359,54.2298,54.7264,1476800.0],["2017-06-08",54.7264,55.7428,54.7264,55.2618,1671000.0],["2017-06-09",55.1764,55.7972,54.4238,55.4945,1199200.0],["2017-06-12",55.3859,56.7205,55.3782,55.5877,2211900.0],["2017-06-13",55.6265,55.7273,54.6876,55.6342,1122100.0],["2017-06-14",55.7118,56.7593,55.6885,56.1153,1160800.0],["2017-06-15",55.9058,57.4577,55.7894,56.5033,1497500.0],["2017-06-16",56.8835,57.7835,55.9911,56.6584,1765300.0],["2017-06-19",57.1861,57.2714,56.5964,56.7515,1082000.0],["2017-06-20",56.7904,57.4189,56.092,56.1463,1215800.0],["2017-06-21",56.6274,57.8068,56.5033,56.899,1585700.0],["2017-06-22",56.868,58.5828,56.7904,57.9232,1256500.0],["2017-06-23",57.9775,58.5129,57.4576,58.412,1502700.0],["2017-06-26",58.7457,60.3209,58.6448,58.8621,1887500.0],["2017-06-27",58.8854,58.9707,57.9465,57.962,1579400.0],["2017-06-28",58.8155,59.8165,58.7379,59.3587,1522300.0],["2017-06-29",59.6303,59.9484,58.4509,58.9087,1491300.0],["2017-06-30",59.1259,59.2656,58.187,58.5983,1188300.0],["2017-07-03",58.8854,59.1958,58.5129,58.7767,415700.0],["2017-07-05",58.7535,58.7535,57.6051,57.962,831100.0],["2017-07-06",57.5741,57.6284,56.0222,56.1153,1527600.0],["2017-07-07",56.3946,56.5343,55.1609,56.2239,1329600.0],["2017-07-10",55.9756,56.2162,55.6109,55.8748,1028700.0],["2017-07-11",55.8127,56.5265,55.6497,56.2317,918100.0],["2017-07-12",56.6041,57.0852,56.4412,56.8602,463900.0],["2017-07-13",57.3801,57.6439,56.8059,57.3801,613700.0],["2017-07-14",57.4732,57.512,57.0852,57.3257,529000.0],["2017-07-17",57.706,58.0784,57.1551,57.318,855000.0],["2017-07-18",57.3335,57.3723,55.7506,56.5653,1445500.0],["2017-07-19",56.7438,56.7671,55.898,56.3713,1180600.0],["2017-07-20",56.7283,58.6914,56.5964,58.5905,1486300.0],["2017-07-21",58.6138,59.188,58.3577,59.1337,980100.0],["2017-07-24",58.9862,59.5139,58.6991,59.2423,777700.0],["2017-07-25",59.382,59.7544,58.9242,59.188,542800.0],["2017-07-26",59.1802,59.219,58.5905,59.157,595200.0],["2017-07-27",59.0949,59.1104,56.899,57.349,1364600.0],["2017-07-28",57.4189,57.962,57.3335,57.7835,812900.0],["2017-07-31",58.2569,59.0095,57.9775,58.1327,838700.0],["2017-08-01",58.187,58.2103,56.93,57.574,1224400.0],["2017-08-02",57.8611,57.8611,55.836,55.9679,1576500.0],["2017-08-03",54.3152,54.7031,52.9573,53.0038,2874400.0],["2017-08-04",53.0038,53.1047,51.6071,52.321,1666400.0],["2017-08-07",52.1813,52.9107,51.9175,52.3831,1967600.0],["2017-08-08",52.1348,52.6158,51.3976,51.6537,1834300.0],["2017-08-09",50.0398,51.5296,49.4113,51.4985,4830500.0],["2017-08-10",58.575,62.0745,57.9155,59.6225,10424700.0],["2017-08-11",60.2821,61.7175,59.5061,60.9028,3098200.0],["2017-08-14",61.5701,61.7641,59.9639,59.9794,1408600.0],["2017-08-15",59.8087,60.4838,59.5139,60.3441,1259800.0],["2017-08-16",60.6622,61.5003,60.4295,61.4382,1410000.0],["2017-08-17",61.4847,61.7098,60.2432,60.282,1117500.0],["2017-08-18",60.2045,61.1123,59.9329,59.9562,1446800.0],["2017-08-21",59.8941,60.6467,59.5139,60.1967,1111300.0],["2017-08-22",60.2898,61.5003,60.2898,60.9881,890700.0],["2017-08-23",60.7704,60.8793,59.9929,60.1951,928800.0],["2017-08-24",60.1173,60.8871,60.1018,60.2573,1141900.0],["2017-08-25",60.5061,60.8249,60.1562,60.1951,1060800.0],["2017-08-28",60.3662,61.0348,60.3584,60.9337,1620300.0],["2017-08-29",60.2417,60.6227,59.954,60.3739,1262600.0],["2017-08-30",60.1096,60.4128,59.1688,60.2728,1494400.0],["2017-08-31",60.1873,61.5868,60.1873,61.3925,1293300.0],["2017-09-01",61.4235,61.6957,60.5683,61.3536,769100.0],["2017-09-05",60.6771,61.0348,60.2184,60.6927,1202000.0],["2017-09-06",60.8171,61.4235,60.5605,60.9026,1162300.0],["2017-09-07",61.0503,64.6735,61.0426,63.9038,3830500.0],["2017-09-08",63.8416,65.1478,63.3751,64.3703,1828300.0],["2017-09-11",65.0779,66.2519,64.8057,66.1431,1932500.0],["2017-09-12",65.8398,69.774,65.832,69.2065,4135900.0],["2017-09-13",68.7555,69.8751,68.3123,69.2065,1549800.0],["2017-09-14",69.0121,69.5019,68.6778,69.0976,1004200.0],["2017-09-15",68.911,69.0665,67.2393,67.5659,3571500.0],["2017-09-18",68.6467,68.6467,66.9983,67.3482,1154100.0],["2017-09-19",67.5581,67.5581,66.0886,66.3219,1136100.0],["2017-09-20",66.3608,66.9983,65.6377,66.4619,1191600.0],["2017-09-21",66.3996,66.7651,65.6377,66.1197,964500.0],["2017-09-22",66.3063,66.6951,65.7388,66.0342,653700.0],["2017-09-25",65.661,66.7573,65.6143,66.0808,991100.0],["2017-09-26",66.1431,66.4619,65.5755,65.9254,1077400.0],["2017-09-27",65.832,66.3685,65.4588,66.1975,769200.0],["2017-09-28",65.9642,66.0809,64.3003,64.6891,1181500.0],["2017-09-29",64.6658,66.3219,64.5336,65.8165,1437300.0],["2017-10-02",65.6066,67.0527,65.1401,67.0527,944800.0],["2017-10-03",67.4026,67.4959,66.3919,67.0605,949000.0],["2017-10-04",67.1305,68.219,67.1305,67.4026,829500.0],["2017-10-05",67.9624,68.2501,67.3249,67.8225,1692200.0],["2017-10-06",67.8147,67.9236,67.216,67.5037,932000.0],["2017-10-09",67.5115,67.8303,67.0527,67.6514,731600.0],["2017-10-10",67.6436,68.5067,67.2627,68.46,1121000.0],["2017-10-11",68.4056,68.7866,67.4881,67.8847,1060700.0],["2017-10-12",67.9469,68.4989,67.5348,68.1568,1307500.0],["2017-10-13",68.0246,68.3979,67.216,68.2501,828000.0],["2017-10-16",68.1957,68.7788,67.4881,67.6747,1114600.0],["2017-10-17",67.6437,69.152,66.9128,68.8721,1126400.0],["2017-10-18",68.8488,69.3464,68.2579,68.8488,977900.0],["2017-10-19",68.4134,68.7011,67.356,68.0557,1361800.0],["2017-10-20",68.4056,68.4056,67.8225,67.9858,918900.0],["2017-10-23",68.1879,68.2657,67.0528,67.115,1101500.0],["2017-10-24",66.7573,67.3482,66.0109,66.9128,1239600.0],["2017-10-25",67.0061,67.1616,65.6143,66.0886,1270900.0],["2017-10-26",66.4074,66.6795,64.6114,64.9535,1103300.0],["2017-10-27",65.0934,65.2567,64.2382,64.6502,1132500.0],["2017-10-30",65.0468,65.8009,64.6813,65.0779,1082500.0],["2017-10-31",64.8213,65.0934,62.2633,62.9708,2432300.0],["2017-11-01",63.4295,65.2178,63.1885,64.1837,1292800.0],["2017-11-02",63.344,64.798,62.7686,63.1885,1103600.0],["2017-11-03",62.8697,64.2537,62.7453,64.036,1060900.0],["2017-11-06",65.0701,65.3811,64.1526,64.8679,1158000.0],["2017-11-07",64.7668,64.7746,62.4732,62.7453,971200.0],["2017-11-08",62.3021,63.7716,61.9678,63.1341,2184500.0],["2017-11-09",70.8004,71.3213,68.1724,68.4134,6938300.0],["2017-11-10",69.1987,69.1987,67.4804,68.1879,1406400.0],["2017-11-13",68.0402,68.6933,67.216,67.4882,1744400.0],["2017-11-14",67.426,67.5037,66.5163,66.8662,1930600.0],["2017-11-15",66.7107,67.2627,65.801,66.7107,1023000.0],["2017-11-16",66.9128,68.2346,66.8584,67.6437,1330000.0],["2017-11-17",67.2627,67.4726,66.7106,66.7806,1188600.0],["2017-11-20",66.6562,66.6795,65.8165,66.2441,968600.0],["2017-11-21",66.5552,68.0558,66.3997,67.4493,703600.0],["2017-11-22",67.2549,67.5737,67.0527,67.4104,482000.0],["2017-11-24",67.7447,67.9624,66.7806,67.3093,224100.0],["2017-11-27",67.5892,67.8225,66.4152,66.9128,859400.0],["2017-11-28",67.3793,67.978,66.5785,67.667,737400.0],["2017-11-29",67.7214,68.6622,67.7214,68.2035,679900.0],["2017-11-30",68.998,69.0992,67.6894,67.9308,1035600.0],["2017-12-01",68.071,68.8578,67.1285,67.7673,834500.0],["2017-12-04",68.4994,68.6474,67.1753,67.222,870200.0],["2017-12-05",67.37,67.4868,64.9319,65.1033,1341000.0],["2017-12-06",65.0722,65.1968,63.6233,64.1686,999700.0],["2017-12-07",64.2932,64.7762,63.3118,64.5503,847100.0],["2017-12-08",65.9757,66.7858,65.2669,66.6768,963600.0],["2017-12-11",66.4587,67.5492,66.373,66.669,1868100.0],["2017-12-12",66.5833,68.2035,66.5366,66.926,1400200.0],["2017-12-13",67.1363,67.4713,66.521,67.0039,1106500.0],["2017-12-14",66.6689,67.3233,63.9738,65.4616,2198300.0],["2017-12-15",66.3029,67.4401,65.5317,67.3778,2098900.0],["2017-12-18",67.4946,67.7127,66.8247,67.2843,1428700.0],["2017-12-19",66.6456,67.2142,66.4431,66.9026,935600.0],["2017-12-20",67.8296,67.9308,66.9961,67.4011,1002600.0],["2017-12-21",67.666,68.2814,67.2454,67.9075,609100.0],["2017-12-22",67.7751,68.0866,67.4557,67.7751,415300.0],["2017-12-26",68.2502,69.3018,68.1645,68.4917,746900.0],["2017-12-27",68.959,69.6133,68.5306,68.9435,606700.0],["2017-12-28",68.9513,69.0915,67.8763,67.9776,651900.0],["2017-12-29",68.2113,68.3826,67.7984,67.8919,442300.0],["2018-01-02",68.3515,70.7428,68.2736,69.8626,798200.0],["2018-01-03",69.7847,70.0496,69.2161,69.6679,868100.0],["2018-01-04",71.3348,71.6931,69.7847,70.9453,1597700.0],["2018-01-05",71.2024,71.4438,69.9327,71.0232,662800.0],["2018-01-08",71.1868,71.1868,68.3359,70.2053,1655100.0],["2018-01-09",70.6182,70.9765,70.1196,70.7584,1057000.0],["2018-01-10",70.439,70.7895,69.5043,70.1664,884900.0],["2018-01-11",70.2365,71.7866,70.1274,71.6541,981100.0],["2018-01-12",71.8099,72.2461,70.9531,71.5061,559700.0],["2018-01-16",71.031,72.1137,70.4001,70.774,848700.0],["2018-01-17",70.6649,71.9424,70.4935,71.3504,894100.0],["2018-01-18",71.1478,71.4594,69.6134,71.4205,1036800.0],["2018-01-19",71.6619,71.8411,70.6182,71.5685,1239300.0],["2018-01-22",71.3971,72.8069,71.2958,72.7836,765100.0],["2018-01-23",72.1293,73.3522,71.9579,73.212,919100.0],["2018-01-24",73.2588,73.8508,72.2072,72.916,723800.0],["2018-01-25",73.4223,73.7573,73.0017,73.6794,692400.0],["2018-01-26",74.0455,74.7232,73.4457,74.1156,989300.0],["2018-01-29",72.955,74.0299,71.9424,71.9424,1287800.0],["2018-01-30",70.6571,70.8752,69.8236,70.2287,889400.0],["2018-01-31",70.3144,70.8596,69.7068,70.587,1203200.0],["2018-02-01",70.5948,71.8956,70.5948,70.8518,793200.0],["2018-02-02",70.6649,70.9297,70.0106,70.4156,859900.0],["2018-02-05",70.2754,70.6182,67.6426,67.6816,1216000.0],["2018-02-06",67.2532,68.998,66.8637,68.5774,1154900.0],["2018-02-07",67.923,68.8811,67.7517,68.1723,744700.0],["2018-02-08",67.8763,68.5072,65.7732,65.7732,1103200.0],["2018-02-09",66.2795,67.1909,64.488,66.4509,1059800.0],["2018-02-12",66.9494,67.1051,65.7576,66.4431,1001700.0],["2018-02-13",66.0224,67.5258,65.5006,66.8403,875500.0],["2018-02-14",66.3574,68.0321,66.2016,67.5024,743200.0],["2018-02-15",68.0165,69.8626,67.5336,69.8314,800100.0],["2018-02-16",69.5354,70.6649,69.4809,69.7535,781500.0],["2018-02-20",69.1148,69.4264,67.6582,67.7984,1323300.0],["2018-02-21",67.7984,69.1694,67.6504,67.8452,625600.0],["2018-02-22",67.8452,69.107,67.6426,67.8218,705900.0],["2018-02-23",68.1567,68.8734,67.7828,68.7409,739700.0],["2018-02-26",68.8889,69.7146,68.2035,68.7799,1133100.0],["2018-02-27",66.2094,66.6222,63.6467,63.8726,2486000.0],["2018-02-28",64.7138,65.002,63.3819,63.452,1788500.0],["2018-03-01",63.2255,63.6237,61.2893,62.1247,2178400.0],["2018-03-02",62.8508,65.9972,61.8436,64.7949,2456600.0],["2018-03-05",64.5294,65.0603,63.085,64.6543,1379600.0],["2018-03-06",64.4748,64.7402,63.7409,64.3498,688900.0],["2018-03-07",63.8111,65.0525,63.5691,64.6934,623800.0],["2018-03-08",65.2711,66.5359,65.0447,66.411,901600.0],["2018-03-09",66.9342,66.9342,65.521,66.3252,1275900.0],["2018-03-12",66.0441,67.4729,65.9114,67.2543,994700.0],["2018-03-13",67.5353,68.4644,67.2074,67.5431,789800.0],["2018-03-14",67.7071,67.8008,66.3954,66.9732,858000.0],["2018-03-15",67.1215,67.4026,65.6147,65.9348,935800.0],["2018-03-16",66.0441,66.6687,65.5912,65.763,1440200.0],["2018-03-19",65.4585,65.724,63.6003,64.1781,1045300.0],["2018-03-20",64.2015,64.2015,62.8039,63.0538,1143100.0],["2018-03-21",62.8508,64.7402,62.8508,64.2874,758300.0],["2018-03-22",63.5925,64.6934,63.491,63.6706,939300.0],["2018-03-23",63.858,64.2562,62.64,62.7493,815300.0],["2018-03-26",62.9757,64.0219,62.1247,63.9438,916100.0],["2018-03-27",63.9985,65.0369,63.5066,63.9673,1032400.0],["2018-03-28",64.3733,65.8177,64.3733,64.4904,988000.0],["2018-03-29",64.506,65.3648,64.2405,65.0681,711700.0],["2018-04-02",64.7636,64.9745,62.7259,63.2802,1207400.0],["2018-04-03",63.6316,64.748,63.1631,64.6621,1020200.0],["2018-04-04",63.6237,65.2555,63.4832,65.1072,742700.0],["2018-04-05",65.4976,66.3174,64.8417,65.3648,975100.0],["2018-04-06",65.115,65.7006,63.3895,64.0141,1150400.0],["2018-04-09",64.3733,65.5132,64.2327,64.7168,747800.0],["2018-04-10",65.3023,66.2471,64.9354,65.5834,786300.0],["2018-04-11",64.5138,65.0916,63.5925,63.9751,1855800.0],["2018-04-12",64.2171,64.506,63.0382,63.1319,1162600.0],["2018-04-13",63.2802,63.491,62.6556,63.0616,923000.0],["2018-04-16",63.3661,63.7565,63.1397,63.6081,1006100.0],["2018-04-17",64.1078,64.5138,63.8892,64.3967,464400.0],["2018-04-18",64.4279,65.0057,63.8501,64.6231,637200.0],["2018-04-19",64.3967,64.7636,63.7721,64.5919,819300.0],["2018-04-20",64.4201,64.6543,63.1787,63.6628,652300.0],["2018-04-23",64.0219,64.2874,63.655,63.9516,526200.0],["2018-04-24",63.858,64.6856,62.6244,62.843,893800.0],["2018-04-25",62.679,62.8742,60.5554,60.7584,1544400.0],["2018-04-26",61.2502,61.7343,60.8052,61.3674,1379200.0],["2018-04-27",61.2893,62.3511,61.2893,61.9919,1220900.0],["2018-04-30",61.8046,62.2028,60.9536,61.0082,834000.0],["2018-05-01",60.774,61.3205,60.5476,60.9535,967500.0],["2018-05-02",60.7584,61.0004,59.517,59.5872,1097000.0],["2018-05-03",59.7199,59.8683,58.3068,58.7518,1939900.0],["2018-05-04",58.6035,59.6965,58.1741,59.5404,2309900.0],["2018-05-07",59.556,60.6335,59.556,60.3055,1521600.0],["2018-05-08",61.2112,62.1169,57.5182,58.1663,2601600.0],["2018-05-09",58.1975,58.299,56.6985,57.3465,1609200.0],["2018-05-10",57.1669,59.4311,57.1357,58.9782,1701800.0],["2018-05-11",59.0251,60.9223,58.8924,60.5241,1625300.0],["2018-05-14",56.6828,58.8455,55.7225,58.5098,3174300.0],["2018-05-15",58.0648,59.1032,57.6978,58.986,1407700.0],["2018-05-16",59.2203,59.5638,58.8689,59.0876,743400.0],["2018-05-17",59.0954,59.6263,58.9158,59.2281,693300.0],["2018-05-18",59.8058,59.8136,59.0095,59.5013,805300.0],["2018-05-21",60.1728,60.1962,58.9002,59.0954,860500.0],["2018-05-22",59.1656,59.7668,59.0719,59.314,734100.0],["2018-05-23",58.9158,59.5326,58.5332,58.6816,990300.0],["2018-05-24",58.947,59.1032,58.2678,58.6425,1033600.0],["2018-05-25",58.463,58.9314,58.3771,58.744,1170500.0],["2018-05-29",58.1194,58.6113,57.651,57.932,1074100.0],["2018-05-30",58.6347,59.6028,58.5332,59.2905,980800.0],["2018-05-31",59.0166,59.1497,57.1772,57.2633,1786800.0],["2018-06-01",57.639,58.0225,56.9815,57.9834,1038100.0],["2018-06-04",57.9756,58.0617,57.0441,57.7642,919800.0],["2018-06-05",57.639,58.4061,57.4825,57.9286,917400.0],["2018-06-06",57.4199,57.9991,56.645,57.3103,1393300.0],["2018-06-07",57.5373,57.8738,57.1772,57.3024,1093500.0],["2018-06-08",57.4433,57.7564,56.6371,57.3416,855600.0],["2018-06-11",57.3103,58.1713,56.8798,57.5138,1474500.0],["2018-06-12",57.1772,58.3121,57.1537,57.9521,1012700.0],["2018-06-13",58.093,58.4296,57.7643,58.1634,993900.0],["2018-06-14",58.1478,58.8052,57.7642,58.5704,1444100.0],["2018-06-15",58.2104,58.8209,57.8738,58.7896,2107500.0],["2018-06-18",57.9286,58.5,57.4825,58.2026,1256100.0],["2018-06-19",57.7643,59.2201,57.733,59.2045,879300.0],["2018-06-20",59.5254,60.1437,59.0949,59.3767,877400.0],["2018-06-21",59.087,59.3453,58.3513,58.9775,911200.0],["2018-06-22",59.314,59.6584,59.0166,59.2201,1064100.0],["2018-06-25",59.2279,59.4158,58.3826,58.7974,757600.0],["2018-06-26",58.8679,58.8757,57.5451,58.3122,1501500.0],["2018-06-27",58.1086,58.5783,57.6938,58.0852,1551200.0],["2018-06-28",58.093,58.4452,56.6606,57.2398,1106700.0],["2018-06-29",57.5999,57.7486,57.0677,57.0677,734000.0],["2018-07-02",56.8407,57.7329,56.1362,57.7173,874000.0],["2018-07-03",57.8817,58.4922,57.7095,57.8738,357000.0],["2018-07-05",58.5548,58.9931,58.14,58.8835,981600.0],["2018-07-06",58.7113,60.2141,58.6487,59.6662,869400.0],["2018-07-09",59.8306,60.7151,59.6819,60.6916,1630800.0],["2018-07-10",60.6916,61.0282,60.2924,60.9029,1355900.0],["2018-07-11",60.8403,61.1456,60.5507,60.8325,1068800.0],["2018-07-12",59.2671,60.0498,58.9149,59.5019,1799700.0],["2018-07-13",59.4862,60.1437,59.2123,59.4079,704100.0],["2018-07-16",59.588,59.7054,58.3356,58.7348,2519900.0],["2018-07-17",58.86,61.3569,58.774,61.0751,2135400.0],["2018-07-18",60.9969,61.3099,59.2827,59.815,1811300.0],["2018-07-19",59.3845,59.8384,58.8052,59.3531,611100.0],["2018-07-20",59.1262,59.635,58.8444,59.4628,721300.0],["2018-07-23",59.6506,60.1985,59.541,59.8854,974800.0],["2018-07-24",60.2455,60.5585,59.5488,59.9011,609200.0],["2018-07-25",60.1202,60.5742,59.8619,60.4881,572300.0],["2018-07-26",60.9342,60.9342,60.222,60.6211,696200.0],["2018-07-27",60.6368,61.49,60.6368,61.4352,714700.0],["2018-07-30",61.3491,62.758,61.0516,62.7266,1104600.0],["2018-07-31",62.7658,63.1337,61.9753,63.0241,959500.0],["2018-08-01",62.9301,63.0476,62.03,62.0535,956200.0],["2018-08-02",61.5917,61.6387,60.5429,61.263,1143300.0],["2018-08-03",61.2865,61.85,61.0595,61.6074,1133400.0],["2018-08-06",61.7013,61.7561,60.4098,60.8168,1622600.0],["2018-08-07",61.4587,61.7483,60.9029,61.4822,1765100.0],["2018-08-08",61.4743,61.8109,60.8951,61.2865,1556000.0],["2018-08-09",56.6371,58.453,54.1872,54.8134,6765700.0],["2018-08-10",54.0151,55.4396,52.9819,54.7117,3731400.0],["2018-08-13",54.8369,54.8369,52.8566,54.5082,2404800.0],["2018-08-14",54.3438,54.5708,53.7568,54.3594,1741200.0],["2018-08-15",53.7489,54.5473,53.0288,54.3516,1924400.0],["2018-08-16",54.4299,55.5022,54.1403,55.103,1975400.0],["2018-08-17",55.2909,57.4433,55.2909,57.1068,2249100.0],["2018-08-20",57.8973,59.1418,57.5607,59.087,2324400.0],["2018-08-21",58.2495,58.7192,57.2477,57.9756,1695400.0],["2018-08-22",57.6781,58.32,57.4433,58.2417,768800.0],["2018-08-23",57.9677,58.0617,57.3651,57.8816,1039100.0],["2018-08-24",58.093,58.2261,57.5529,58.1478,736700.0],["2018-08-27",58.9227,58.9305,57.6547,58.4139,1263200.0],["2018-08-28",58.6174,58.6174,57.8895,58.5235,1083400.0],["2018-08-29",58.68,58.86,58.0147,58.6722,899200.0],["2018-08-30",58.8291,61.913,58.531,59.6138,4272900.0],["2018-08-31",59.1979,60.0925,59.0332,60.0376,1161500.0],["2018-09-04",60.5555,60.6497,59.4491,59.967,1508300.0],["2018-09-05",59.7865,61.144,59.7865,60.4613,1549800.0],["2018-09-06",60.2337,60.3593,59.1587,59.6374,1482000.0],["2018-09-07",59.4334,59.6531,58.8841,59.4412,1137200.0],["2018-09-10",59.5432,59.5903,58.68,58.9312,2410000.0],["2018-09-11",58.7036,58.8841,57.7149,58.7271,1431700.0],["2018-09-12",58.9076,59.096,58.5467,58.9469,715600.0],["2018-09-13",59.3156,59.4177,58.6094,59.2686,816900.0],["2018-09-14",59.0332,59.2215,57.4873,57.8247,1581100.0],["2018-09-17",57.9974,58.4211,56.7968,56.9459,1068100.0],["2018-09-18",57.095,57.3931,56.3103,57.2754,868800.0],["2018-09-19",57.2127,57.8012,57.0086,57.5422,1026500.0],["2018-09-20",58.1857,58.4996,57.5579,57.9895,648700.0],["2018-09-21",57.9895,58.3505,57.3853,57.7227,1500900.0],["2018-09-24",57.4952,57.7777,56.4123,56.836,957000.0],["2018-09-25",57.0636,57.3696,56.5535,56.7104,768300.0],["2018-09-26",56.9537,57.1107,56.326,56.4672,731600.0],["2018-09-27",56.53,57.1185,56.3495,56.3966,857000.0],["2018-09-28",56.4358,56.7183,55.3608,55.5569,1091400.0],["2018-10-01",55.2509,56.4672,55.2509,55.7453,1048100.0],["2018-10-02",55.502,56.4593,55.1175,56.1219,1135600.0],["2018-10-03",56.5927,57.2597,56.3181,56.4358,1032600.0],["2018-10-04",55.8237,56.2004,55.1724,56.1533,1110000.0],["2018-10-05",56.4201,57.6521,55.4863,56.428,2675100.0],["2018-10-08",56.0984,58.1229,56.0121,57.1263,1427300.0],["2018-10-09",55.9807,56.169,53.5952,56.0984,4349300.0],["2018-10-10",55.7296,58.0601,55.3608,57.1891,2247900.0],["2018-10-11",56.9145,56.9615,54.4662,54.7644,2252200.0],["2018-10-12",55.4785,55.4785,54.1915,55.0547,1055000.0],["2018-10-15",54.733,56.8046,54.6545,56.3573,1524700.0],["2018-10-16",56.8909,57.6286,56.6084,57.0871,1239300.0],["2018-10-17",56.5221,58.2328,56.1847,57.966,1294600.0],["2018-10-18",57.9503,57.9503,56.373,56.6947,1049200.0],["2018-10-19",56.6791,57.1185,56.0042,56.4123,1263800.0],["2018-10-22",56.4122,56.5378,55.3294,55.9022,1054500.0],["2018-10-23",55.0076,56.938,54.992,56.3181,1215200.0],["2018-10-24",56.1376,56.8125,54.3642,54.4584,954500.0],["2018-10-25",54.4897,55.1646,53.9247,54.6231,873100.0],["2018-10-26",54.2857,54.2936,52.8889,53.3362,1391300.0],["2018-10-29",54.0189,54.5839,52.9831,53.5716,1176700.0],["2018-10-30",53.705,55.1253,53.2813,54.7644,1253400.0],["2018-10-31",55.0233,55.6511,54.4505,55.1646,1204700.0],["2018-11-01",55.4392,56.9694,55.2666,56.938,1289200.0],["2018-11-02",57.3147,57.7541,55.4942,56.0827,1074400.0],["2018-11-05",55.9414,57.0008,55.9414,56.6398,636900.0],["2018-11-06",56.6555,58.3191,56.6084,57.9503,1739700.0],["2018-11-07",58.4133,59.1823,57.5815,58.9625,1779600.0],["2018-11-08",51.3431,53.7443,49.3264,49.3421,7872600.0],["2018-11-09",49.4441,50.629,49.2401,50.2759,2559900.0],["2018-11-12",50.2445,51.8296,49.9463,51.4608,1601000.0],["2018-11-13",51.0371,51.9081,50.3701,51.3117,3206900.0],["2018-11-14",51.2489,51.296,49.1302,49.7972,1429500.0],["2018-11-15",49.4441,49.8757,49.0282,49.8364,1136900.0],["2018-11-16",49.6481,50.119,49.295,49.6481,1005100.0],["2018-11-19",49.3107,49.6167,48.9027,49.2715,781900.0],["2018-11-20",49.0439,49.5147,47.3803,47.4196,2085700.0],["2018-11-21",47.5294,48.322,46.988,47.8747,1167400.0],["2018-11-23",47.8119,48.1415,47.3018,47.8668,353800.0],["2018-11-26",48.0081,48.4161,47.6393,48.2984,1015900.0],["2018-11-27",48.3377,49.554,48.2749,49.4755,1019900.0],["2018-11-28",49.6403,49.8051,48.2671,49.7423,1101700.0],["2018-11-29",49.5613,50.8678,49.4117,50.4585,1053900.0],["2018-11-30",50.4743,50.5766,48.6719,49.0182,1250700.0],["2018-12-03",49.6715,50.2145,49.4904,49.9391,1370600.0],["2018-12-04",50.0178,50.5844,49.3724,49.4589,1401100.0],["2018-12-06",49.6557,50.0571,48.7899,49.2858,1893300.0],["2018-12-07",49.0497,49.3173,46.964,47.1686,1129800.0],["2018-12-10",47.0742,47.0742,45.4135,46.3107,926100.0],["2018-12-11",47.0269,47.6959,45.5158,46.0352,1271700.0],["2018-12-12",46.3815,47.2945,46.2871,46.3264,940400.0],["2018-12-13",46.2792,46.6334,45.6811,46.051,1000600.0],["2018-12-14",45.5945,45.8306,44.7681,44.8546,1575800.0],["2018-12-17",44.4454,45.6653,43.6898,44.3745,1213100.0],["2018-12-18",44.713,45.0278,43.3356,43.5639,1133600.0],["2018-12-19",43.8315,44.3667,41.9976,42.2967,1789800.0],["2018-12-20",42.2416,42.336,40.4786,41.2105,1491200.0],["2018-12-21",34.9849,34.9849,28.9403,29.1449,13609700.0],["2018-12-24",29.5542,29.7431,28.5546,28.7278,3836100.0],["2018-12-26",29.2236,32.0334,29.1213,32.0334,5428800.0],["2018-12-27",31.207,31.2306,29.7667,31.1834,2457600.0],["2018-12-28",31.2463,31.8996,30.6954,31.4195,2269800.0],["2018-12-31",31.3408,31.569,29.6722,30.4986,2146000.0],["2019-01-02",30.3019,32.1751,30.2074,31.876,2280700.0],["2019-01-03",32.2223,32.2302,31.2542,31.3801,1504200.0],["2019-01-04",31.7107,33.4501,31.6477,33.3084,4292800.0],["2019-01-07",33.3872,35.0715,33.214,34.6543,1928500.0],["2019-01-08",35.0006,35.4414,34.3552,35.3548,2783000.0],["2019-01-09",35.1266,35.1817,33.883,34.7881,2192300.0],["2019-01-10",34.3867,35.2761,34.1191,34.552,1552700.0],["2019-01-11",34.615,35.9215,34.0876,35.6854,1869700.0],["2019-01-14",35.3233,36.2993,35.221,35.9845,1216800.0],["2019-01-15",36.1497,36.2599,35.3863,35.5752,1331100.0],["2019-01-16",35.709,35.9057,35.0321,35.04,1499300.0],["2019-01-17",34.8117,35.4729,34.6307,35.3155,1321200.0],["2019-01-18",35.3154,36.2678,35.2053,36.1812,1411800.0],["2019-01-22",35.7168,35.7168,34.8904,35.3705,1205200.0],["2019-01-23",35.3469,35.8428,34.9377,35.3942,1294900.0],["2019-01-24",35.158,35.4178,34.859,35.3155,1211300.0],["2019-01-25",35.6775,36.2521,35.3154,36.1261,1060000.0],["2019-01-28",36.315,36.3701,35.3076,35.7641,1337300.0],["2019-01-29",36.5039,36.6141,35.4807,36.0002,886400.0],["2019-01-30",36.0396,36.2914,35.2682,36.2835,1447000.0],["2019-01-31",36.5669,37.1887,36.3701,36.559,1656800.0],["2019-02-01",36.1655,36.8345,35.3941,36.4567,1771700.0],["2019-02-04",36.3544,36.6062,36.0159,36.3623,1342600.0],["2019-02-05",36.5669,37.3461,36.2835,36.8581,1230600.0],["2019-02-06",36.9919,37.3539,36.6849,37.3067,1449400.0],["2019-02-07",37.2201,37.7789,36.5433,36.6298,1528900.0],["2019-02-08",36.2757,37.5114,35.9294,37.4877,1545400.0],["2019-02-11",37.6609,37.7002,36.5984,36.9919,1409100.0],["2019-02-12",37.2516,38.2591,37.2044,38.1095,827100.0],["2019-02-13",37.9679,38.4794,37.8026,38.0308,771700.0],["2019-02-14",38.1174,38.4322,37.6058,38.2512,679900.0],["2019-02-15",38.6683,38.8336,38.2197,38.5267,1054700.0],["2019-02-19",38.6841,39.0933,38.3614,38.9989,1019300.0],["2019-02-20",39.1406,39.1406,38.4558,38.5188,871400.0],["2019-02-21",38.4086,38.5896,37.779,38.0308,905500.0],["2019-02-22",38.4873,38.5975,38.0623,38.5188,1288500.0],["2019-02-25",38.7313,39.4082,38.3063,38.4165,1703500.0],["2019-02-26",38.1961,38.81,37.8891,38.0072,1611600.0],["2019-02-27",37.7475,37.9442,36.6298,37.0391,2411700.0],["2019-02-28",36.2252,40.8244,36.1382,38.4853,3846800.0],["2019-03-01",38.7777,39.8919,38.5959,39.6153,1718800.0],["2019-03-04",39.6944,40.05,39.0068,39.6865,1948800.0],["2019-03-05",39.8445,40.1922,39.2518,39.2834,1551700.0],["2019-03-06",39.3308,39.6786,37.3394,37.3789,1205800.0],["2019-03-07",37.4342,37.4659,36.6282,36.7862,1346800.0],["2019-03-08",36.2963,36.802,35.5929,36.7467,1550100.0],["2019-03-11",36.7467,37.7029,36.6914,37.5291,773200.0],["2019-03-12",37.537,38.0585,37.2367,37.2841,949300.0],["2019-03-13",37.458,37.94,37.2604,37.7503,856700.0],["2019-03-14",37.7424,38.0348,37.292,37.4263,1018200.0],["2019-03-15",37.4421,38.2166,37.3157,38.0506,2036800.0],["2019-03-18",38.1376,38.7856,38.0902,38.4616,1035000.0],["2019-03-19",38.6433,39.1175,38.5643,38.912,895000.0],["2019-03-20",38.7935,38.9199,37.9321,38.2087,902200.0],["2019-03-21",37.8689,38.4616,37.4263,38.3905,820600.0],["2019-03-22",38.1771,38.343,37.2051,37.3394,751900.0],["2019-03-25",37.1102,37.3157,36.6519,36.9601,839800.0],["2019-03-26",36.2963,37.861,36.2726,37.4896,1363000.0],["2019-03-27",37.3394,38.2719,37.3394,37.7978,850300.0],["2019-03-28",37.3789,37.9084,37.3394,37.458,766500.0],["2019-03-29",37.6318,38.1692,37.6318,38.0585,792000.0],["2019-04-01",38.3904,38.9673,38.3351,38.7856,783300.0],["2019-04-02",38.4932,38.4932,37.371,37.5686,1221800.0],["2019-04-03",37.9874,38.3588,37.2762,37.5449,1197800.0],["2019-04-04",37.4342,39.5837,37.3631,39.0226,2784800.0],["2019-04-05",39.3308,39.9393,39.2518,39.8761,1640900.0],["2019-04-08",40.3029,40.7928,40.0895,40.7612,1100800.0],["2019-04-09",40.5557,40.6348,39.8682,40.1448,968900.0],["2019-04-10",40.3503,40.6822,40.1211,40.5004,782100.0],["2019-04-11",40.5004,40.5399,39.3308,39.6548,680100.0],["2019-04-12",39.8445,40.2554,39.5916,39.805,665600.0],["2019-04-15",39.9868,40.1369,39.6153,39.8366,784200.0],["2019-04-16",40.2238,40.2238,39.6469,39.9868,968200.0],["2019-04-17",40.3661,40.5873,39.1728,39.402,1557100.0],["2019-04-18",39.402,39.6311,38.4774,38.5801,1372700.0],["2019-04-22",38.3272,38.7461,37.9874,38.6986,819700.0],["2019-04-23",38.4616,39.4889,37.9321,39.1649,1361000.0],["2019-04-24",39.402,39.4336,38.588,38.8804,849300.0],["2019-04-25",38.7935,39.6548,38.2956,39.6153,773600.0],["2019-04-26",39.8129,40.3028,39.4257,40.2791,1008100.0],["2019-04-29",40.4767,40.9825,40.2792,40.6269,1215900.0],["2019-04-30",37.616,38.4062,36.7783,37.8689,4480800.0],["2019-05-01",37.6713,38.9752,37.6476,38.3509,2034300.0],["2019-05-02",38.4853,39.0543,38.106,38.7856,1143400.0],["2019-05-03",39.0859,39.5995,38.7856,39.2834,818600.0],["2019-05-06",38.588,40.0105,38.588,39.8129,975300.0],["2019-05-07",39.2676,39.315,38.0111,38.6749,1278600.0],["2019-05-08",38.4142,39.1175,38.1692,38.8646,1263600.0],["2019-05-09",41.0062,41.8596,39.9472,41.5831,2893900.0],["2019-05-10",41.18,41.504,40.3503,41.0931,1764100.0],["2019-05-13",39.8445,40.2238,38.6986,39.3308,1342200.0],["2019-05-14",39.3387,39.5837,38.912,39.2755,1350200.0],["2019-05-15",38.43,39.3229,37.6871,39.157,1316400.0],["2019-05-16",38.8567,39.5521,38.833,39.4336,1572900.0],["2019-05-17",39.078,39.6232,38.9594,39.2518,942900.0],["2019-05-20",38.833,39.4494,38.1138,39.1807,1089000.0],["2019-05-21",39.4178,39.4415,38.5959,39.3467,1342000.0],["2019-05-22",39.3546,39.4415,38.7619,39.1728,897500.0],["2019-05-23",38.9594,38.9594,37.6318,37.7503,989200.0],["2019-05-24",38.0111,38.1455,37.3631,37.4184,904700.0],["2019-05-28",37.45,37.5528,35.024,35.2847,1934700.0],["2019-05-29",35.3401,36.0276,34.7237,35.8458,1508500.0],["2019-05-30",35.7664,36.0364,34.0516,34.2024,1300000.0],["2019-05-31",33.4641,33.5673,32.297,33.3608,2126100.0],["2019-06-03",33.4958,33.996,33.3053,33.8213,1399500.0],["2019-06-04",34.3612,35.1154,34.1707,35.0519,1379300.0],["2019-06-05",35.5045,35.568,34.3056,35.1075,958500.0],["2019-06-06",35.0598,35.3457,34.2977,34.4962,801000.0],["2019-06-07",34.52,35.1472,34.385,34.9487,674100.0],["2019-06-10",35.1075,35.5838,34.782,34.782,716100.0],["2019-06-11",35.0678,35.4806,34.8693,34.9249,702500.0],["2019-06-12",34.7979,35.0201,34.2659,34.4882,750300.0],["2019-06-13",34.4485,34.9725,34.3374,34.9407,652400.0],["2019-06-14",35.0043,35.0043,34.1071,34.2818,671700.0],["2019-06-17",34.3056,34.8773,34.131,34.7343,975900.0],["2019-06-18",34.9804,35.4489,34.5914,34.8296,843400.0],["2019-06-19",35.0519,35.3298,34.4882,35.2266,1529500.0],["2019-06-20",35.8141,36.3936,34.3453,34.52,1944400.0],["2019-06-21",34.5676,35.4886,34.0595,35.3298,1851800.0],["2019-06-24",35.1631,35.3139,34.6391,35.0598,859200.0],["2019-06-25",35.5997,36.2031,34.8296,36.1237,1482300.0],["2019-06-26",36.1555,36.6953,35.9094,36.2587,1049200.0],["2019-06-27",36.608,37.2431,36.4175,36.997,1220000.0],["2019-06-28",37.1558,37.8465,37.1082,37.8068,1721500.0],["2019-07-01",38.4975,39.0295,38.3785,38.4975,1036000.0],["2019-07-02",39.0612,39.5852,38.4181,39.2041,1051000.0],["2019-07-03",39.7599,40.1727,39.3709,40.0695,1188600.0],["2019-07-05",40.0695,40.5062,39.6964,39.8313,644800.0],["2019-07-08",39.7996,40.4982,39.6964,40.1727,926500.0],["2019-07-09",39.7043,40.8158,39.6805,40.4982,1044600.0],["2019-07-10",40.5618,40.6411,39.6011,40.1013,1016700.0],["2019-07-11",39.6964,40.3792,39.5694,40.268,804900.0],["2019-07-12",40.3553,41.1175,40.0536,41.0937,785600.0],["2019-07-15",41.0302,41.2128,40.5776,40.8873,749900.0],["2019-07-16",40.8476,40.8476,39.9822,39.9901,980300.0],["2019-07-17",39.7758,40.1886,39.347,39.9901,1253900.0],["2019-07-18",39.9981,40.927,39.7599,40.8158,963800.0],["2019-07-19",40.927,41.2048,40.7444,40.9349,986800.0],["2019-07-22",41.054,41.8479,40.9032,41.5065,1133300.0],["2019-07-23",41.8241,42.8959,41.7844,42.7451,1451500.0],["2019-07-24",42.8721,44.1662,42.7451,43.7533,1651600.0],["2019-07-25",43.5549,43.7375,42.0464,42.229,1462100.0],["2019-07-26",42.3878,42.6498,42.1655,42.5069,861300.0],["2019-07-29",42.6736,43.1976,42.3005,43.0626,1022500.0],["2019-07-30",42.9039,43.1976,42.7212,43.0626,1222200.0],["2019-07-31",43.15,43.7851,42.5942,42.88,1120000.0],["2019-08-01",42.8165,43.1897,41.4827,41.7527,1523800.0],["2019-08-02",41.84,42.1417,40.7364,41.6097,1039700.0],["2019-08-05",41.2207,41.308,40.0854,40.6015,1205500.0],["2019-08-06",41.6574,41.6574,38.8469,40.0298,1511300.0],["2019-08-07",39.9901,40.1569,39.1168,40.0695,1703000.0],["2019-08-08",39.8949,39.9028,36.2349,37.3464,3353000.0],["2019-08-09",37.2908,37.8465,36.7668,37.2352,2275300.0],["2019-08-12",37.3225,37.3305,36.6874,37.1796,1709300.0],["2019-08-13",37.4257,38.4261,36.9811,37.918,2685500.0],["2019-08-14",37.4099,37.5528,36.3857,37.1558,2070500.0],["2019-08-15",37.4178,37.6004,36.1396,36.2587,1093800.0],["2019-08-16",36.6556,37.6004,36.1396,36.6636,1694900.0],["2019-08-19",35.9967,37.6242,35.957,37.3702,1131500.0],["2019-08-20",37.4813,37.9101,37.1717,37.4178,983300.0],["2019-08-21",37.9339,38.2355,37.2749,38.045,757400.0],["2019-08-22",37.9974,38.442,37.7592,37.9259,587900.0],["2019-08-23",37.783,38.0212,36.6874,36.7906,1007200.0],["2019-08-26",36.7588,37.0923,36.6001,36.9653,631700.0],["2019-08-27",37.3146,37.3543,35.9014,36.0681,750200.0],["2019-08-28",36.1316,37.1955,36.0443,37.1082,757100.0],["2019-08-29",37.5787,37.6744,37.2039,37.4112,826400.0],["2019-08-30",37.7063,37.7621,37.0045,37.3076,948600.0],["2019-09-03",37.3315,37.4033,36.5499,36.8609,1114300.0],["2019-09-04",37.3395,37.4511,36.9567,37.172,1989100.0],["2019-09-05",37.6266,38.6713,37.4591,38.4081,2972800.0],["2019-09-06",38.5596,39.9792,38.4081,39.8117,1202200.0],["2019-09-09",39.9473,40.7927,39.2774,40.5853,1131100.0],["2019-09-10",40.4258,42.2122,40.4258,42.0846,1375700.0],["2019-09-11",42.0129,44.0944,41.6859,44.0704,1843100.0],["2019-09-12",44.0066,45.2029,43.5122,44.6287,1651400.0],["2019-09-13",45.0434,45.8569,43.7594,44.6287,1340300.0],["2019-09-16",44.3815,45.3784,44.3815,45.2189,799100.0],["2019-09-17",44.9637,45.0992,44.0784,44.4373,830800.0],["2019-09-18",44.4931,44.6606,43.6637,44.1183,1063300.0],["2019-09-19",44.0625,44.2459,43.1613,43.3048,983200.0],["2019-09-20",43.5281,44.7404,43.4643,44.0545,2993000.0],["2019-09-23",43.7754,44.206,43.249,43.6079,674900.0],["2019-09-24",43.5919,43.7514,42.7386,43.265,722000.0],["2019-09-25",43.2729,44.222,43.1932,44.0385,768300.0],["2019-09-26",44.1821,44.1821,42.8582,43.0417,764800.0],["2019-09-27",43.2809,44.1502,43.0417,43.8471,657900.0],["2019-09-30",44.0146,44.7324,43.9668,44.5729,647000.0],["2019-10-01",44.6287,45.4023,43.4883,44.0306,908000.0],["2019-10-02",43.7275,43.7435,42.9619,43.1932,747400.0],["2019-10-03",42.9061,42.9061,40.4816,42.4196,2183800.0],["2019-10-04",42.5472,43.0815,42.0368,42.7386,787900.0],["2019-10-07",42.3877,43.1852,42.0607,42.6748,658600.0],["2019-10-08",42.4994,42.7785,41.2473,41.4227,1021600.0],["2019-10-09",41.8055,41.8055,40.5773,41.4068,1049900.0],["2019-10-10",41.5264,42.0528,41.0798,41.4706,949800.0],["2019-10-11",42.2681,42.9619,42.1006,42.619,1019300.0],["2019-10-14",42.6828,42.7705,42.0049,42.3079,443300.0],["2019-10-15",42.4276,43.3367,41.973,42.9141,619700.0],["2019-10-16",43.0895,43.4883,42.6828,43.0098,720300.0],["2019-10-17",43.3048,43.6717,43.1613,43.3766,569800.0],["2019-10-18",43.257,43.4085,42.4754,42.9858,590500.0],["2019-10-21",43.3048,43.584,42.8901,42.9938,569500.0],["2019-10-22",43.1374,43.4643,42.9938,43.1772,821400.0],["2019-10-23",43.5281,43.568,42.8662,43.3447,703900.0],["2019-10-24",43.3766,43.3766,42.5312,43.0576,475200.0],["2019-10-25",42.938,43.5441,42.7067,43.1055,463300.0],["2019-10-28",43.249,43.7435,42.922,43.0576,657200.0],["2019-10-29",42.938,43.5361,42.6349,43.1453,725400.0],["2019-10-30",43.1852,43.1852,42.4196,42.8184,725800.0],["2019-10-31",42.7944,42.7944,41.638,42.284,985900.0],["2019-11-01",42.5153,43.6876,42.4196,43.5441,790600.0],["2019-11-04",43.8471,44.0226,42.8423,42.922,1335200.0],["2019-11-05",42.8582,43.8152,42.6509,43.1852,1087400.0],["2019-11-06",43.1214,43.3447,39.8915,40.2823,2634800.0],["2019-11-07",40.7448,40.9761,39.5565,39.6921,2762100.0],["2019-11-08",39.6363,39.9393,38.9185,39.9154,981500.0],["2019-11-11",39.4608,39.7798,39.078,39.1578,1184400.0],["2019-11-12",38.9823,39.2056,38.4879,38.5118,1115500.0],["2019-11-13",38.2725,38.7989,37.8259,38.5915,1060700.0],["2019-11-14",38.3364,38.5597,38.0253,38.3124,849800.0],["2019-11-15",38.4958,39.4848,38.432,39.3811,1193300.0],["2019-11-18",39.3093,39.421,38.9424,39.0541,1465600.0],["2019-11-19",39.1418,39.2216,38.759,38.8547,1021900.0],["2019-11-20",38.775,39.3013,38.3682,38.8308,2045600.0],["2019-11-21",38.9026,39.078,38.4958,38.7829,1000000.0],["2019-11-22",38.9185,39.3891,38.7431,39.086,921600.0],["2019-11-25",39.3811,40.3062,39.1259,39.9154,1082500.0],["2019-11-26",40.1228,40.4099,39.8995,40.2185,1437400.0],["2019-11-27",40.707,41.1074,40.2185,40.771,1098100.0],["2019-11-29",40.6029,41.3557,40.6029,41.0273,587600.0],["2019-12-02",41.4037,41.5399,40.5789,40.5949,1494600.0],["2019-12-03",40.3626,40.4587,39.5858,39.802,973300.0],["2019-12-04",40.4667,40.675,40.1704,40.5949,1783800.0],["2019-12-05",40.8111,41.7401,40.5628,41.4918,1686400.0],["2019-12-06",41.7241,42.1805,41.5319,41.8762,956000.0],["2019-12-09",41.652,42.653,41.652,42.4368,1238100.0],["2019-12-10",42.4528,43.1336,42.3007,42.9974,1300500.0],["2019-12-11",42.9253,43.3177,42.7812,43.0935,997700.0],["2019-12-12",43.1576,43.8303,43.0615,43.6701,974200.0],["2019-12-13",43.7342,43.7822,43.0775,43.1896,541500.0],["2019-12-16",43.4299,43.9424,43.1416,43.2216,765600.0],["2019-12-17",42.9814,43.3978,42.5089,43.2377,860500.0],["2019-12-18",43.2617,43.7422,43.0535,43.59,1047600.0],["2019-12-19",43.1896,43.614,43.0214,43.614,847500.0],["2019-12-20",43.9744,44.4469,43.7021,43.8223,1529700.0],["2019-12-23",43.0454,43.7982,42.9574,43.1976,1012600.0],["2019-12-24",43.1976,43.2377,42.8132,42.8452,204800.0],["2019-12-26",42.4288,42.7892,41.9243,42.0284,615900.0],["2019-12-27",42.0925,42.0925,41.4037,41.5799,535600.0],["2019-12-30",41.4758,41.676,41.1234,41.2596,528100.0],["2019-12-31",40.8912,41.5639,40.8031,41.3717,777500.0],["2020-01-02",41.3477,41.4117,40.1144,41.0754,1568700.0],["2020-01-03",40.4507,40.4908,39.8501,40.0103,1032700.0],["2020-01-06",39.7139,39.9702,39.3536,39.4657,1237900.0],["2020-01-07",39.2494,40.1064,39.1053,40.0103,1288600.0],["2020-01-08",40.0102,40.0743,39.3696,39.5778,1111300.0],["2020-01-09",39.5137,39.9141,39.2655,39.8741,831800.0],["2020-01-10",39.9462,40.1704,39.77,39.81,620500.0],["2020-01-13",39.8501,41.0994,39.3776,40.4747,904400.0],["2020-01-14",42.7171,45.6162,41.7241,45.5761,3153400.0],["2020-01-15",45.5601,47.7304,45.3919,46.8655,2775800.0],["2020-01-16",46.9456,48.0027,46.9456,47.6583,1263200.0],["2020-01-17",47.9386,48.2429,47.0817,47.2659,1080000.0],["2020-01-21",47.0657,48.299,47.0657,47.9146,951300.0],["2020-01-22",48.2349,48.4351,47.5943,47.6343,957900.0],["2020-01-23",47.386,47.7384,46.8174,47.6343,1155100.0],["2020-01-24",47.8025,47.8025,46.8975,47.0577,637400.0],["2020-01-27",46.4731,47.314,46.2729,46.9776,816200.0],["2020-01-28",47.4261,47.9146,47.338,47.6663,603500.0],["2020-01-29",47.346,47.9226,46.8735,46.9616,548700.0],["2020-01-30",46.3129,46.6092,45.7523,46.3449,648900.0],["2020-01-31",46.0166,46.1768,45.3919,45.6802,611800.0],["2020-02-03",46.0086,47.2739,45.9205,46.8575,794000.0],["2020-02-04",47.362,47.9226,47.1618,47.6343,701200.0],["2020-02-05",47.4101,47.8745,47.1378,47.306,796900.0],["2020-02-06",47.386,47.5222,46.9456,47.2739,727600.0],["2020-02-07",47.1778,48.1468,46.9376,47.9787,737200.0],["2020-02-10",47.9226,48.8356,47.8425,48.2109,493900.0],["2020-02-11",48.4592,48.5232,47.8585,48.0828,525200.0],["2020-02-12",48.2109,48.7715,47.8425,47.8505,736600.0],["2020-02-13",47.5302,47.6663,46.361,46.417,866600.0],["2020-02-14",46.5612,46.6172,45.6963,46.2168,783100.0],["2020-02-18",46.1047,47.5062,46.0006,47.2099,941700.0],["2020-02-19",47.4181,47.5142,46.8094,47.4101,603900.0],["2020-02-20",46.9536,47.8185,46.6092,47.7384,705800.0],["2020-02-21",47.5062,48.0668,47.4101,47.9386,509800.0],["2020-02-24",47.4661,48.6514,46.9215,47.4181,1131900.0],["2020-02-25",51.0539,51.142,47.9466,48.6914,2362500.0],["2020-02-26",49.7005,49.8526,47.7384,48.5873,1127200.0],["2020-02-27",44.4757,44.9661,40.2396,41.6543,3759700.0],["2020-02-28",40.2476,41.59,38.9615,40.746,3077600.0],["2020-03-02",40.9791,43.4549,40.5691,43.4549,3013000.0],["2020-03-03",43.4468,45.2313,42.3536,42.8681,1769200.0],["2020-03-04",43.6799,44.4275,42.6269,44.2587,1456500.0],["2020-03-05",43.3423,44.6526,43.3182,44.3069,1647700.0],["2020-03-06",42.8199,43.1575,41.2202,42.7395,1636100.0],["2020-03-09",40.6817,41.6543,38.9213,39.2991,1705000.0],["2020-03-10",40.2396,40.5772,38.2943,39.7733,1703300.0],["2020-03-11",38.6239,38.6962,36.7751,37.0082,1438600.0],["2020-03-12",34.2913,35.071,32.2897,32.6836,1659200.0],["2020-03-13",34.6771,37.2172,32.3138,37.2091,1726300.0],["2020-03-16",35.0951,38.1577,33.4553,36.6143,2278000.0],["2020-03-17",37.5146,40.6656,37.4583,39.8939,1895200.0],["2020-03-18",38.9213,40.9711,33.7527,36.2928,2101000.0],["2020-03-19",36.2526,37.9245,34.8941,35.1674,1701400.0],["2020-03-20",35.4809,36.2767,32.7961,33.8652,1898500.0],["2020-03-23",34.9906,35.5452,33.1739,33.9778,2089800.0],["2020-03-24",36.1802,37.3217,35.4086,36.341,2013100.0],["2020-03-25",35.4488,37.3136,34.7977,35.9712,1918000.0],["2020-03-26",36.3732,37.8683,36.1722,37.4101,1534500.0],["2020-03-27",36.9358,38.2622,36.2044,37.0564,1570800.0],["2020-03-30",37.177,39.8778,37.0162,39.2348,1609700.0],["2020-03-31",38.6641,39.7251,38.2782,38.656,1387600.0],["2020-04-01",37.8201,38.4631,35.6336,36.2606,2154800.0],["2020-04-02",35.3684,35.4568,32.1611,34.4038,2720800.0],["2020-04-03",34.243,36.132,34.0983,35.6578,2260100.0],["2020-04-06",37.2895,38.8811,37.2332,38.238,1200200.0],["2020-04-07",38.1657,39.3795,37.7557,37.8442,1019300.0],["2020-04-08",39.0097,39.5402,37.82,39.2669,1253000.0],["2020-04-09",40.3521,41.807,40.127,40.5531,1374300.0],["2020-04-13",40.6415,40.8987,39.492,40.4888,801300.0],["2020-04-14",41.2604,42.2893,40.4164,42.0241,1020500.0],["2020-04-15",41.4132,42.1286,40.746,41.4855,1189600.0],["2020-04-16",41.7025,41.7668,39.9261,40.8666,980900.0],["2020-04-17",41.389,41.9276,40.2315,41.6945,1083800.0],["2020-04-20",41.2524,41.7267,40.4486,40.8826,926800.0],["2020-04-21",40.5852,40.8103,39.7251,39.9421,731900.0],["2020-04-22",40.328,40.5048,39.8457,39.8859,595100.0],["2020-04-23",40.2556,41.3006,40.1511,40.9871,779600.0],["2020-04-24",41.2283,41.4453,40.6415,41.3408,860200.0],["2020-04-27",41.2604,42.225,41.164,42.0401,1329100.0],["2020-04-28",42.8359,44.1381,42.5707,43.2459,1233800.0],["2020-04-29",43.5674,44.1381,43.053,43.6719,951300.0],["2020-04-30",41.9919,43.8086,41.6221,42.844,1995500.0],["2020-05-01",42.6993,43.0851,41.3247,42.3456,764600.0],["2020-05-04",42.4019,42.4019,41.1238,41.2122,853600.0],["2020-05-05",41.7106,42.217,41.6623,41.7508,599300.0],["2020-05-06",41.9196,42.5465,41.5739,42.0562,659900.0],["2020-05-07",42.4822,42.6752,41.2524,41.5498,924200.0],["2020-05-08",41.9035,42.3858,41.6141,42.3134,492900.0],["2020-05-11",42.3376,43.262,41.9839,42.9243,716000.0],["2020-05-12",43.2057,43.3745,42.217,42.2331,817800.0],["2020-05-13",42.5064,42.7555,41.4292,41.9276,1083800.0],["2020-05-14",41.6623,41.791,40.8183,41.791,935100.0],["2020-05-15",41.598,42.434,41.0514,42.4099,1192900.0],["2020-05-18",43.4388,44.5159,43.2218,44.1783,811600.0],["2020-05-19",44.0095,44.733,43.9452,44.2426,621000.0],["2020-05-20",44.4918,45.1509,44.106,44.2748,1015700.0],["2020-05-21",43.9854,44.3552,43.471,43.6719,500000.0],["2020-05-22",43.6799,43.8809,43.2861,43.6317,372300.0],["2020-05-26",44.5883,45.2876,44.0497,44.106,555700.0],["2020-05-27",44.106,44.7249,43.5915,44.6365,888900.0],["2020-05-28",44.8181,45.4073,44.3258,44.4145,538900.0],["2020-05-29",44.4791,44.7939,42.9698,44.2047,1245300.0],["2020-06-01",43.9545,45.0925,43.898,44.7455,645200.0],["2020-06-02",44.2128,45.5848,43.9222,45.5041,710100.0],["2020-06-03",45.8028,46.4727,44.7858,44.8262,851600.0],["2020-06-04",44.3742,45.0683,44.0756,44.576,964900.0],["2020-06-05",45.0925,45.8593,44.6244,44.8827,886100.0],["2020-06-08",44.8907,47.0215,44.8907,46.5937,944100.0],["2020-06-09",46.4888,46.6663,45.1248,45.1651,923700.0],["2020-06-10",45.4154,45.4799,43.099,43.1393,1442900.0],["2020-06-11",42.2677,42.4856,41.0812,41.3395,865700.0],["2020-06-12",42.421,43.6559,40.6051,41.5574,1898200.0],["2020-06-15",41.0086,42.8004,40.4679,42.3726,955500.0],["2020-06-16",43.4945,43.7527,42.1466,43.1555,668400.0],["2020-06-17",43.6397,44.1159,43.3411,43.4945,817900.0],["2020-06-18",43.107,44.0836,43.107,44.0433,715600.0],["2020-06-19",44.802,45.1813,43.9626,44.2854,1540000.0],["2020-06-22",44.4791,44.6486,43.7366,44.5356,594600.0],["2020-06-23",44.8827,45.0037,44.3661,44.4468,472500.0],["2020-06-24",43.898,44.124,42.8326,43.5429,970100.0],["2020-06-25",43.446,44.2531,43.0344,44.1724,487900.0],["2020-06-26",44.0998,44.0998,42.9779,43.5348,783300.0],["2020-06-29",43.8899,44.2854,43.4944,44.0352,628700.0],["2020-06-30",43.8899,44.8423,43.5913,44.6082,583600.0],["2020-07-01",44.463,44.6163,44.0271,44.2531,602900.0],["2020-07-02",44.9634,45.7463,44.4146,44.5437,1000100.0],["2020-07-06",44.4388,44.9553,44.2451,44.6244,1119500.0],["2020-07-07",44.2128,45.036,44.1563,44.5517,902800.0],["2020-07-08",44.6809,44.6809,43.7931,44.3338,494300.0],["2020-07-09",44.5679,44.6405,43.2039,43.7931,776100.0],["2020-07-10",43.7285,44.6567,43.3815,44.5275,621500.0],["2020-07-13",44.7455,45.5848,44.6325,44.8181,982200.0],["2020-07-14",44.9392,45.4557,44.7535,45.3992,572800.0],["2020-07-15",46.2305,46.9973,46.1095,46.8923,701800.0],["2020-07-16",47.1506,47.2717,46.166,46.6664,614000.0],["2020-07-17",46.9488,47.4815,46.6098,47.2475,499300.0],["2020-07-20",47.1829,47.3282,46.5534,46.5937,789400.0],["2020-07-21",46.973,47.1748,45.6494,46.0368,590100.0],["2020-07-22",46.0852,46.1417,45.4718,45.6171,456900.0],["2020-07-23",45.7059,46.0045,45.3831,45.5122,636700.0],["2020-07-24",45.5203,45.5203,44.576,45.036,403500.0],["2020-07-27",44.7858,45.8996,44.6002,45.7301,443900.0],["2020-07-28",45.7463,46.0287,45.2378,45.2781,707300.0],["2020-07-29",45.3266,46.0287,44.8584,45.7543,782000.0],["2020-07-30",45.1651,45.2297,44.011,44.2128,1111200.0],["2020-07-31",45.1651,45.1651,42.5502,42.7923,1133700.0],["2020-08-03",43.0344,44.3823,42.5905,44.1966,1087600.0],["2020-08-04",43.8173,44.81,43.5671,44.4872,1474300.0],["2020-08-05",41.3718,42.4452,40.0401,41.9529,2711500.0],["2020-08-06",41.4686,42.5179,39.9997,40.7261,1804600.0],["2020-08-07",40.7503,40.9602,40.145,40.718,937300.0],["2020-08-10",40.5324,41.8641,40.484,41.7592,1061900.0],["2020-08-11",42.3484,43.5913,42.2273,42.7519,1126300.0],["2020-08-12",43.0667,43.1635,42.5017,42.9537,702900.0],["2020-08-13",42.9133,43.2523,42.4129,42.4775,675900.0],["2020-08-14",42.3322,43.22,42.1627,43.099,482100.0],["2020-08-17",43.1958,44.3419,43.0586,44.1966,699200.0],["2020-08-18",43.8092,44.1159,43.2765,43.7608,609500.0],["2020-08-19",43.4783,43.9787,42.9618,43.3653,641100.0],["2020-08-20",43.2039,43.2039,42.421,42.8488,501600.0],["2020-08-21",42.76,42.7923,41.7996,42.2919,702700.0],["2020-08-24",42.8084,42.8891,42.0255,42.2435,464100.0],["2020-08-25",42.4775,42.6551,41.17,42.3322,963800.0],["2020-08-26",42.4694,42.6632,41.8883,42.1224,627200.0],["2020-08-27",42.4831,42.6209,42.0535,42.4669,466300.0],["2020-08-28",42.321,42.8803,42.094,42.8154,386900.0],["2020-08-31",42.5885,42.7425,41.6563,42.3939,734600.0],["2020-09-01",42.2967,42.4426,41.4861,41.632,608000.0],["2020-09-02",41.4942,42.3534,41.2267,42.1832,756400.0],["2020-09-03",42.0616,42.8479,41.7779,42.013,976300.0],["2020-09-04",41.9481,42.3291,41.0565,41.2267,755700.0],["2020-09-08",40.5863,40.7322,38.9084,39.111,1394900.0],["2020-09-09",39.4029,39.8811,38.8679,39.5326,880700.0],["2020-09-10",39.3299,39.7676,39.1273,39.1597,609100.0],["2020-09-11",39.3623,39.8244,39.0543,39.411,543900.0],["2020-09-14",39.7352,40.9592,39.719,40.6431,743300.0],["2020-09-15",40.9268,41.4212,40.3918,40.4647,584900.0],["2020-09-16",40.4647,40.8052,39.9703,40.3999,738500.0],["2020-09-17",38.0329,39.719,37.7574,39.2164,1241800.0],["2020-09-18",38.9408,39.338,37.7655,38.1545,1853500.0],["2020-09-21",37.5547,37.5547,36.5739,37.2224,809100.0],["2020-09-22",37.0116,38.0816,36.8495,37.733,1072400.0],["2020-09-23",37.425,37.6439,36.7522,36.7765,769000.0],["2020-09-24",36.4766,36.9792,35.9335,36.4685,681300.0],["2020-09-25",36.2091,36.7765,35.9741,36.6712,567400.0],["2020-09-28",37.117,37.2872,36.8576,36.9873,456400.0],["2020-09-29",36.736,37.3764,36.6955,37.0197,605000.0],["2020-09-30",36.9549,37.6601,36.9305,37.2143,749100.0],["2020-10-01",37.2791,37.3764,36.4928,36.7036,743900.0],["2020-10-02",36.2983,36.8252,36.0227,36.355,631900.0],["2020-10-05",36.6144,37.1332,36.355,36.7198,1344200.0],["2020-10-06",36.9306,36.9954,35.893,35.9903,1266400.0],["2020-10-07",36.1686,36.8495,36.1443,36.5739,610300.0],["2020-10-08",36.8738,37.2548,36.7198,37.1251,530300.0],["2020-10-09",37.0359,37.4818,36.6144,37.1737,778200.0],["2020-10-12",37.3196,37.9114,37.1737,37.5871,521500.0],["2020-10-13",37.2548,37.8951,37.1818,37.2143,667500.0],["2020-10-14",37.3196,37.6033,37.1656,37.3845,450000.0],["2020-10-15",36.89,37.9276,36.89,37.8546,579300.0],["2020-10-16",38.0168,38.6976,37.8708,38.4058,727800.0],["2020-10-19",38.1789,38.2842,36.963,37.0116,752900.0],["2020-10-20",37.3602,37.5061,36.8657,37.4169,671900.0],["2020-10-21",37.2386,37.5871,36.3226,36.355,785500.0],["2020-10-22",36.5334,36.9549,36.2659,36.8657,981200.0],["2020-10-23",37.044,37.1656,36.6955,36.9792,431800.0],["2020-10-26",37.1251,37.2143,35.9741,36.2983,628400.0],["2020-10-27",36.3956,36.5496,35.6822,35.6903,563200.0],["2020-10-28",35.0419,35.2769,34.3367,34.515,815400.0],["2020-10-29",34.4826,34.742,33.7287,34.4745,850900.0],["2020-10-30",34.2799,35.5606,33.9476,35.5606,1094400.0],["2020-11-02",36.1362,37.0278,35.8362,36.9711,1001600.0],["2020-11-03",37.5061,37.8141,36.4766,36.7684,855900.0],["2020-11-04",35.4958,36.5739,33.3883,33.4693,2726400.0],["2020-11-05",35.666,36.9143,35.3985,36.6468,3173100.0],["2020-11-06",36.5658,36.7684,35.8606,36.2334,1384300.0],["2020-11-09",38.1059,38.4707,36.8738,37.3115,1529900.0],["2020-11-10",37.3115,39.6541,36.9873,39.3218,1169600.0],["2020-11-11",39.257,39.5893,37.6358,38.1951,1561600.0],["2020-11-12",37.8871,38.9408,37.6439,38.5517,873700.0],["2020-11-13",38.7949,39.9216,38.7949,39.7676,752900.0],["2020-11-16",40.408,40.4566,39.338,39.873,969000.0],["2020-11-17",38.7057,39.873,38.3977,39.411,1114400.0],["2020-11-18",39.3785,40.0675,39.03,39.0624,766800.0],["2020-11-19",38.6409,39.5893,38.2437,39.565,710100.0],["2020-11-20",39.5244,39.8082,38.8679,38.9976,1010600.0],["2020-11-23",38.8354,39.3542,38.6571,38.7057,795600.0],["2020-11-24",38.9003,40.0027,38.6976,39.4191,853300.0],["2020-11-25",39.358,39.358,38.6658,39.0322,510100.0],["2020-11-27",39.0974,39.3499,38.9508,39.1137,332700.0],["2020-11-30",39.3173,39.5779,38.9671,39.2684,1136700.0],["2020-12-01",39.472,39.8873,39.2114,39.4557,1039500.0],["2020-12-02",39.529,39.8303,38.8124,39.0567,1165900.0],["2020-12-03",39.0404,39.5453,38.8938,39.358,901700.0],["2020-12-04",39.3661,40.6365,39.3661,40.6121,737500.0],["2020-12-07",40.4655,40.4655,39.4639,39.6919,675500.0],["2020-12-08",39.4964,40.042,39.2521,39.6837,1122200.0],["2020-12-09",39.9362,39.985,39.1788,39.4801,943900.0],["2020-12-10",39.3824,39.7489,39.301,39.7082,731100.0],["2020-12-11",39.4639,39.6756,38.6414,38.9345,863900.0],["2020-12-14",39.1137,39.2277,37.9654,37.9736,824100.0],["2020-12-15",38.34,39.4313,37.9899,39.3906,761900.0],["2020-12-16",39.2928,39.3254,38.5925,38.6088,653500.0],["2020-12-17",38.5844,38.6332,38.1283,38.2505,782300.0],["2020-12-18",38.1446,38.1446,37.1266,37.5338,1693400.0],["2020-12-21",36.7032,36.7113,35.9621,36.4914,1134700.0],["2020-12-22",36.4507,36.4914,35.5549,35.7097,1048000.0],["2020-12-23",35.7259,36.0354,35.3921,35.5549,904600.0],["2020-12-24",35.6689,35.897,35.5142,35.84,379100.0],["2020-12-28",36.1983,36.8498,35.9132,36.3611,686700.0],["2020-12-29",36.6055,36.7032,35.8644,36.2797,606700.0],["2020-12-30",36.3774,36.7846,36.0598,36.2227,629700.0],["2020-12-31",36.3449,36.5403,35.954,36.4182,638200.0],["2021-01-04",36.6055,36.6462,35.6201,36.3449,1058200.0],["2021-01-05",36.4589,36.4833,35.8074,36.0517,833300.0],["2021-01-06",35.4083,36.9068,35.4083,36.5077,1747400.0],["2021-01-07",36.809,37.6071,36.6543,37.4605,1396000.0],["2021-01-08",37.5094,37.6153,36.0598,36.353,1142600.0],["2021-01-11",36.1576,36.7846,35.8807,36.3204,1128400.0],["2021-01-12",36.3612,37.6723,36.2146,37.1999,1158500.0],["2021-01-13",37.3302,37.9247,37.1511,37.5583,1166500.0],["2021-01-14",37.4117,37.5664,35.9784,36.3611,2470500.0],["2021-01-15",36.4182,36.809,35.4246,35.5956,2426200.0],["2021-01-19",35.7667,35.897,35.3025,35.4002,1217300.0],["2021-01-20",35.278,35.6852,35.0989,35.2373,1205400.0],["2021-01-21",35.3025,35.5957,34.9686,35.3595,1315600.0],["2021-01-22",35.0419,35.3595,34.708,35.2536,1052000.0],["2021-01-25",35.164,36.4426,34.822,36.239,1444400.0],["2021-01-26",36.467,36.5077,35.9621,36.2309,940000.0],["2021-01-27",36.1168,36.3693,35.8074,35.9214,1454500.0],["2021-01-28",35.9458,36.4914,35.4002,35.5794,1023400.0],["2021-01-29",35.6282,36.1331,34.5533,34.7731,995800.0],["2021-02-01",35.1966,35.4328,34.4881,34.9849,689900.0],["2021-02-02",35.2455,35.335,34.3985,34.4718,965900.0],["2021-02-03",34.4881,34.6999,33.8855,34.6999,1262400.0],["2021-02-04",34.9767,35.6119,34.8546,35.4816,1481800.0],["2021-02-05",35.8725,35.8725,34.8627,35.0907,729700.0],["2021-02-08",35.3188,35.5468,35.0338,35.4328,733700.0],["2021-02-09",35.6201,35.7992,35.3351,35.7504,767400.0],["2021-02-10",35.7015,36.7683,35.5794,36.5077,2048000.0],["2021-02-11",36.6217,37.3954,36.2634,37.2814,1383900.0],["2021-02-12",36.9964,37.5175,36.239,36.6299,950400.0],["2021-02-16",36.6299,36.7602,36.0273,36.1413,1624600.0],["2021-02-17",35.9865,36.1331,35.278,35.8725,1489000.0],["2021-02-18",35.8237,36.011,34.3253,34.4311,1790900.0],["2021-02-19",34.4555,34.6591,34.0158,34.2845,1312700.0],["2021-02-22",34.2275,34.651,33.8203,34.3008,1590300.0],["2021-02-23",34.6673,34.8139,33.3236,34.6103,1799300.0],["2021-02-24",34.7324,34.7324,33.6738,33.9262,1786500.0],["2021-02-25",33.8041,34.2112,33.006,33.2096,2118800.0],["2021-02-26",33.0304,33.2014,31.1085,32.8675,10761300.0],["2021-03-01",36.809,36.9068,33.8448,34.4148,4989300.0],["2021-03-02",34.5288,35.2618,34.2438,34.2764,2374600.0],["2021-03-03",34.1054,34.3985,33.1444,33.6168,1655300.0],["2021-03-04",33.5353,33.7552,32.5988,33.0386,1119500.0],["2021-03-05",33.1933,33.6738,32.6395,33.4213,1088200.0],["2021-03-08",33.6575,34.6836,33.6249,34.0565,1293500.0],["2021-03-09",34.1135,34.537,33.348,33.348,1054400.0],["2021-03-10",33.6005,34.0402,33.3887,33.8936,1052800.0],["2021-03-11",33.9346,34.2622,33.8199,33.8691,779000.0],["2021-03-12",33.8117,33.9592,33.2629,33.607,833200.0],["2021-03-15",33.7216,34.2786,33.6315,34.2376,938400.0],["2021-03-16",34.1967,34.1967,33.5988,33.9018,809200.0],["2021-03-17",33.7708,34.2049,33.6807,33.9674,1011600.0],["2021-03-18",33.6971,34.7209,33.6725,34.2376,859700.0],["2021-03-19",34.1557,34.9912,34.1066,34.9339,2797000.0],["2021-03-22",34.68,34.9666,34.2786,34.8438,854100.0],["2021-03-23",34.8438,34.9011,34.2049,34.4998,871800.0],["2021-03-24",34.5898,35.155,34.4916,34.7291,1210900.0],["2021-03-25",34.8765,34.983,34.0001,34.4834,1165800.0],["2021-03-26",34.5243,34.8274,34.0083,34.4097,588000.0],["2021-03-29",34.1885,34.6308,33.9919,34.3933,764800.0],["2021-03-30",34.2868,34.3605,33.4431,33.7626,1027100.0],["2021-03-31",33.607,33.9919,33.1155,33.1483,1087700.0],["2021-04-01",33.1483,33.5742,32.706,33.3203,811700.0],["2021-04-05",33.566,33.7462,32.878,33.0827,827600.0],["2021-04-06",33.1974,33.6971,33.1319,33.5496,757500.0],["2021-04-07",33.4431,33.8281,33.0418,33.0991,838000.0],["2021-04-08",33.3203,33.4268,32.6896,32.9353,704500.0],["2021-04-09",32.8534,33.2711,32.8452,33.1974,633300.0],["2021-04-12",33.1319,33.4513,32.878,33.1892,618700.0],["2021-04-13",32.9271,33.0827,32.706,32.8862,667500.0],["2021-04-14",32.8042,33.4349,32.8042,33.0745,741600.0],["2021-04-15",33.3285,33.9346,33.1073,33.7216,665400.0],["2021-04-16",33.8363,34.1312,33.6561,34.0902,912100.0],["2021-04-19",34.082,34.3605,33.9755,34.1557,899800.0],["2021-04-20",34.2786,34.5161,34.0083,34.4424,778900.0],["2021-04-21",34.6062,35.0731,34.5817,34.9994,888900.0],["2021-04-22",34.9421,35.1468,34.68,34.9175,1184900.0],["2021-04-23",34.7701,34.7701,34.1967,34.2622,1078900.0],["2021-04-26",34.6963,35.3516,34.6226,34.7864,1545900.0],["2021-04-27",34.4097,34.6226,33.8445,33.8527,1004200.0],["2021-04-28",33.8199,34.0165,33.5496,34.0001,705500.0],["2021-04-29",34.2049,34.7455,34.1312,34.4342,831400.0],["2021-04-30",34.4588,34.5981,34.0656,34.0984,871200.0],["2021-05-03",34.1803,35.0158,34.1803,34.7045,874300.0],["2021-05-04",34.6308,34.8192,34.1312,34.5079,884400.0],["2021-05-05",34.467,34.5653,34.0902,34.4179,668200.0],["2021-05-06",34.4916,34.9502,33.6889,34.9339,923700.0],["2021-05-07",34.9666,35.5973,34.8929,35.1878,761000.0],["2021-05-10",35.1059,35.9905,35.0895,35.3188,1488800.0],["2021-05-11",34.9421,36.9242,34.3605,36.3181,2703800.0],["2021-05-12",36.2035,37.7433,35.6792,37.4812,1723000.0],["2021-05-13",35.8349,37.0799,35.8349,36.8669,1706600.0],["2021-05-14",37.1044,37.858,36.8751,37.5631,1179600.0],["2021-05-17",37.4403,38.0464,37.1863,37.2355,1048300.0],["2021-05-18",37.3666,37.5877,37.0062,37.0062,1059300.0],["2021-05-19",36.8997,36.998,36.4246,36.5475,933000.0],["2021-05-20",36.613,37.129,36.3181,37.0062,839400.0],["2021-05-21",37.1044,37.9645,37.0061,37.514,1308100.0],["2021-05-24",37.7351,37.858,37.0225,37.0307,904200.0],["2021-05-25",36.998,37.5877,36.572,37.3666,1670900.0],["2021-05-26",37.4894,38.3822,37.4894,38.2757,1994500.0],["2021-05-27",38.374,38.3986,37.4894,37.5304,1442200.0],["2021-05-28",37.4648,38.0382,37.4648,37.7925,823400.0],["2021-06-01",37.8744,38.4887,37.8007,38.2102,1402700.0],["2021-06-02",38.3494,39.0211,38.1611,38.7098,1562000.0],["2021-06-03",38.7839,39.2367,38.7263,38.9815,862400.0],["2021-06-04",39.0885,39.3438,38.7016,38.751,1054800.0],["2021-06-07",38.7263,39.0391,38.3558,38.4793,909800.0],["2021-06-08",38.504,38.7839,38.0842,38.7181,798000.0],["2021-06-09",38.9239,38.9239,38.4958,38.751,1312700.0],["2021-06-10",38.9568,40.521,38.9157,40.2329,1221000.0],["2021-06-11",40.3728,40.5293,39.1626,39.2944,1153200.0],["2021-06-14",39.1215,39.566,39.0227,39.2944,1249400.0],["2021-06-15",39.4096,39.4096,38.8745,39.1215,790800.0],["2021-06-16",39.2367,39.6237,39.1709,39.4014,939000.0],["2021-06-17",39.4343,39.5166,39.1379,39.2697,1030100.0],["2021-06-18",38.9239,39.3849,38.0512,38.1006,2793800.0],["2021-06-21",38.2323,38.891,38.0512,38.8498,802100.0],["2021-06-22",38.6934,38.7922,38.1171,38.3394,842700.0],["2021-06-23",38.4546,38.7181,37.8948,37.8948,885300.0],["2021-06-24",37.9689,38.3311,37.7466,38.0677,1004800.0],["2021-06-25",38.0183,38.6111,37.8948,38.5946,1828100.0],["2021-06-28",38.4135,38.4382,37.9524,38.1418,814700.0],["2021-06-29",38.2653,38.3558,37.9195,38.0018,777600.0],["2021-06-30",38.0759,38.183,37.6149,37.7466,896800.0],["2021-07-01",37.5655,38.4711,37.5655,38.4546,793400.0],["2021-07-02",38.6852,38.7345,38.2818,38.6193,860300.0],["2021-07-06",38.6934,38.7016,38.0265,38.6111,1771000.0],["2021-07-07",38.5617,38.7675,38.3558,38.6934,977500.0],["2021-07-08",38.4876,38.7016,38.0183,38.3805,1456000.0],["2021-07-09",38.6522,38.8251,38.397,38.4793,1105900.0],["2021-07-12",38.4629,38.4793,38.0265,38.3064,1080700.0],["2021-07-13",38.0595,38.3064,37.7219,37.8783,844500.0],["2021-07-14",39.2697,39.2697,38.6934,39.0556,1381600.0],["2021-07-15",38.9321,39.105,38.043,38.1253,944300.0],["2021-07-16",38.1171,38.2735,37.5655,37.6396,868800.0],["2021-07-19",37.1127,37.6396,36.3141,37.442,2186100.0],["2021-07-20",36.8987,37.9689,36.8987,37.7466,1339400.0],["2021-07-21",37.7219,37.9936,37.6314,37.9113,961800.0],["2021-07-22",37.8372,38.0348,37.4832,37.7219,695200.0],["2021-07-23",37.8783,38.3147,37.6725,38.15,846500.0],["2021-07-26",38.1171,38.3476,37.9607,38.0595,487400.0],["2021-07-27",38.0183,38.8827,37.9195,38.7757,769100.0],["2021-07-28",38.8827,39.2779,38.6769,38.9733,762100.0],["2021-07-29",39.2532,39.7883,39.1132,39.4261,740300.0],["2021-07-30",39.4755,39.8542,39.3026,39.5413,792700.0],["2021-08-02",39.5413,40.2082,39.5249,39.7883,829400.0],["2021-08-03",39.9694,40.3646,39.4755,40.1012,1003400.0],["2021-08-04",39.9283,39.9777,39.2779,39.3273,1215100.0],["2021-08-05",39.2285,39.6978,39.1956,39.6813,817300.0],["2021-08-06",39.813,40.414,39.5413,40.3152,1187400.0],["2021-08-09",40.2329,40.3564,39.8789,39.9859,1475100.0],["2021-08-10",39.8542,40.6198,39.6072,40.4799,1187500.0],["2021-08-11",35.1533,36.7752,34.6758,35.3921,6400300.0],["2021-08-12",35.2521,35.2604,33.6879,33.9843,2503300.0],["2021-08-13",34.0419,34.5524,33.5727,33.7126,1469900.0],["2021-08-16",33.5398,33.9596,33.2681,33.762,2465800.0],["2021-08-17",33.5151,34.3465,33.4739,34.3136,1220700.0],["2021-08-18",34.2148,34.2148,33.3257,33.4245,1001600.0],["2021-08-19",33.2598,33.2928,32.6918,32.7247,848900.0],["2021-08-20",32.7247,33.8526,32.4366,33.7209,1245700.0],["2021-08-23",33.795,34.2148,33.3504,34.0172,1059100.0],["2021-08-24",33.9267,34.256,33.6468,33.6715,922200.0],["2021-08-25",33.5562,33.8114,33.2763,33.6303,762400.0],["2021-08-26",33.7538,33.7538,32.8811,32.8894,967800.0],["2021-08-27",33.1199,33.3339,32.7823,32.9223,952200.0],["2021-08-30",33.6056,33.7126,33.054,33.3092,1023200.0],["2021-08-31",33.1446,33.795,33.0623,33.7126,1247700.0],["2021-09-01",33.7538,33.795,33.1363,33.5727,1446900.0],["2021-09-02",33.4899,34.3014,33.4319,34.2932,1144000.0],["2021-09-03",34.3594,34.8397,34.2103,34.6575,1113900.0],["2021-09-07",34.6493,34.6493,34.1027,34.4505,1663300.0],["2021-09-08",35.7258,38.0198,35.5519,37.5477,5355800.0],["2021-09-09",37.2082,37.9784,36.4463,36.6202,3036600.0],["2021-09-10",36.7444,37.1171,35.8915,36.1813,2150100.0],["2021-09-13",36.5705,37.5891,36.5291,37.233,1858600.0],["2021-09-14",37.3241,38.7982,37.2579,38.1274,3544200.0],["2021-09-15",38.0612,38.2848,36.6616,37.3407,4399700.0],["2021-09-16",37.349,37.7548,36.5209,36.6699,2467900.0],["2021-09-17",36.5291,37.3656,36.1399,36.3884,29336800.0],["2021-09-20",36.0157,36.4298,35.5436,35.908,3181800.0],["2021-09-21",35.908,36.3552,35.3615,35.4111,1267600.0],["2021-09-22",35.701,35.8004,35.2952,35.4277,998100.0],["2021-09-23",35.5022,35.7672,35.3532,35.4194,946300.0],["2021-09-24",35.2621,35.7258,35.2538,35.6099,899800.0],["2021-09-27",35.7507,36.3469,35.7341,35.8997,887500.0],["2021-09-28",35.9412,36.2807,35.494,35.9246,922100.0],["2021-09-29",36.0737,36.3635,35.908,36.024,853000.0],["2021-09-30",42.0114,42.1522,39.1543,39.1957,5957900.0],["2021-10-01",39.4193,40.4545,39.1875,40.2143,1816400.0],["2021-10-04",40.1481,40.4628,39.8086,39.85,1278200.0],["2021-10-05",40.0653,40.3717,39.5353,40.1067,1987700.0],["2021-10-06",39.8748,40.3717,39.3945,40.1812,2185700.0],["2021-10-07",40.4711,40.9017,38.0612,38.3014,1632800.0],["2021-10-08",38.2268,38.2682,37.6388,38.0363,2071800.0],["2021-10-11",38.1357,38.3841,37.349,37.6057,1597800.0],["2021-10-12",37.5891,37.8045,37.0177,37.1999,1218900.0],["2021-10-13",37.3324,37.5312,36.9018,37.1502,1323700.0],["2021-10-14",37.7962,38.2517,37.6554,37.6554,1157700.0],["2021-10-15",37.5312,37.8459,37.0094,37.0343,1093300.0],["2021-10-18",36.9184,37.556,36.8107,37.0757,1560900.0],["2021-10-19",37.349,38.086,37.1834,37.8045,1739400.0],["2021-10-20",38.0363,38.2102,37.7548,37.8956,2248200.0],["2021-10-21",37.9618,38.2517,37.7382,37.9204,1435700.0],["2021-10-22",37.9949,38.1606,37.4981,37.7796,824600.0],["2021-10-25",37.6803,37.6803,37.1585,37.2082,717200.0],["2021-10-26",37.1668,37.3904,36.6451,36.7693,739800.0],["2021-10-27",36.7444,37.2248,36.3801,36.9515,1667700.0],["2021-10-28",37.0674,37.5891,36.9018,36.9763,1158900.0],["2021-10-29",36.8604,37.5146,36.8604,37.3904,2646800.0],["2021-11-01",37.6388,38.8065,37.5477,38.3676,1102600.0],["2021-11-02",38.4835,38.6492,37.8376,38.3593,720000.0],["2021-11-03",38.2682,38.8645,38.1937,38.6409,744500.0],["2021-11-04",38.6326,38.8728,37.8873,38.1688,812200.0],["2021-11-05",38.0695,38.8479,38.0695,38.4007,1110700.0],["2021-11-08",38.5498,39.7092,38.5498,39.6761,1256200.0],["2021-11-09",39.6429,39.6429,38.9804,39.2785,1093000.0],["2021-11-10",33.9785,34.9805,33.3077,34.9557,5959700.0],["2021-11-11",34.5582,36.1813,34.2435,35.8583,2028600.0],["2021-11-12",35.9577,36.6285,35.4525,35.8583,1175100.0],["2021-11-15",35.9908,36.0819,35.2869,35.4111,1044300.0],["2021-11-16",35.4194,35.7507,35.1793,35.6016,1234800.0],["2021-11-17",35.7176,35.9908,35.229,35.3946,1240300.0],["2021-11-18",35.5105,35.5436,34.3263,34.4671,1074900.0],["2021-11-19",34.5333,34.5582,33.9122,34.0696,1273600.0],["2021-11-22",33.3077,33.581,32.0572,32.5044,3131900.0],["2021-11-23",32.4547,32.993,32.2559,32.463,1685100.0],["2021-11-24",32.405,32.5375,32.0241,32.1566,1068600.0],["2021-11-26",31.5769,31.933,31.0055,31.287,676200.0],["2021-11-29",31.287,31.3947,30.4423,31.0386,1309400.0],["2021-11-30",30.757,30.8481,30.2436,30.4009,1972700.0],["2021-12-01",30.6411,30.6576,29.6225,29.6887,2662500.0],["2021-12-02",29.7387,30.2556,29.4636,29.8721,2494500.0],["2021-12-03",30.1639,30.389,29.622,29.8388,1269800.0],["2021-12-06",30.1639,31.7147,30.0472,30.8809,1748100.0],["2021-12-07",31.1394,31.5562,30.956,31.1894,1292700.0],["2021-12-08",31.3728,31.5146,30.9143,31.2811,869700.0],["2021-12-09",30.981,31.1561,30.4891,30.5558,1092300.0],["2021-12-10",30.7225,30.9476,30.1056,30.4557,1272800.0],["2021-12-13",30.2306,30.3557,29.9222,30.1222,1332800.0],["2021-12-14",29.9305,30.4891,29.9222,30.2056,1212300.0],["2021-12-15",30.1723,30.389,29.4886,30.314,1322600.0],["2021-12-16",30.3974,30.956,30.1973,30.8226,1509200.0],["2021-12-17",30.9059,31.5896,30.5308,31.4479,3092000.0],["2021-12-20",31.2228,32.2816,30.4808,32.0398,3028200.0],["2021-12-21",32.2732,32.9736,32.0982,32.6818,1996800.0],["2021-12-22",32.7485,33.1737,32.5234,32.7735,976900.0],["2021-12-23",32.8318,33.207,32.415,32.9652,875000.0],["2021-12-27",33.0986,33.3821,32.6651,33.1403,903200.0],["2021-12-28",33.0319,33.3738,32.7818,33.1403,656700.0],["2021-12-29",33.0569,33.2237,32.5734,32.7651,742400.0],["2021-12-30",32.6317,33.2237,32.5484,32.6151,773300.0],["2021-12-31",32.5234,32.9152,32.3483,32.4316,514100.0],["2022-01-03",32.365,33.0903,31.9398,32.7568,1287700.0],["2022-01-04",32.6734,33.5405,32.3566,33.4655,1722500.0],["2022-01-05",33.5155,34.2492,33.2404,33.3404,1437700.0],["2022-01-06",33.4238,33.7239,32.7068,33.5572,1898600.0],["2022-01-07",33.5989,34.2325,33.5238,33.949,1283500.0],["2022-01-10",34.1658,34.6827,33.5322,34.616,1203300.0],["2022-01-11",34.7411,35.0996,34.5243,34.8911,1425700.0],["2022-01-12",34.9078,34.9661,33.5155,33.5905,1441500.0],["2022-01-13",33.6155,33.6239,32.7234,33.0319,1531600.0],["2022-01-14",33.1236,33.4488,32.6234,33.1236,1018400.0],["2022-01-18",32.9819,33.3821,32.8318,32.9986,2265000.0],["2022-01-19",32.9819,34.0824,32.9819,33.182,1599800.0],["2022-01-20",33.2904,33.949,33.107,33.132,1269200.0],["2022-01-21",33.207,33.282,32.3149,32.3816,1663500.0],["2022-01-24",31.6396,31.9231,30.6642,31.8147,1533100.0],["2022-01-25",31.2478,32.4066,31.0477,32.1899,1539800.0],["2022-01-26",32.1732,32.4066,31.5062,31.6896,1225500.0],["2022-01-27",31.6146,32.2983,31.5146,31.6313,953200.0],["2022-01-28",31.648,31.9481,31.1727,31.6063,1225300.0],["2022-01-31",31.3978,31.798,31.1394,31.7397,2111000.0],["2022-02-01",31.723,32.0898,31.5062,31.7814,2170100.0],["2022-02-02",31.5813,31.6479,30.9143,31.2728,1904500.0],["2022-02-03",30.9643,31.0477,30.1139,30.5058,3245400.0],["2022-02-04",30.5474,30.8309,30.3307,30.5891,1394600.0],["2022-02-07",30.7225,31.131,30.4224,30.8059,1637900.0],["2022-02-08",30.8643,31.3228,30.6058,31.2978,1942300.0],["2022-02-09",31.4479,32.5984,31.3895,32.1398,2226000.0],["2022-02-10",31.9814,32.4817,31.5062,31.648,1269700.0],["2022-02-11",31.5062,32.0565,31.081,31.2728,996500.0],["2022-02-14",31.2228,31.2228,30.7309,31.106,1329900.0],["2022-02-15",31.1644,31.9481,31.0227,31.7063,1471800.0],["2022-02-16",31.673,32.3399,31.5896,32.1398,1563000.0],["2022-02-17",32.0732,32.1148,31.4729,31.5062,1641600.0],["2022-02-18",31.5396,31.698,30.6808,30.7725,1664900.0],["2022-02-22",30.7309,30.7892,30.2223,30.2723,1423000.0],["2022-02-23",30.4891,30.6141,29.8638,29.9305,1406400.0],["2022-02-24",29.3552,29.647,28.7883,29.1385,1788100.0],["2022-02-25",29.3569,30.1548,29.0209,29.97,2008500.0],["2022-02-28",29.7096,30.0372,29.2309,29.8356,2990600.0],["2022-03-01",31.0788,32.6747,30.6672,31.0032,3454400.0],["2022-03-02",30.9108,32.3219,30.7932,31.7508,2487100.0],["2022-03-03",31.734,32.1455,31.2552,31.6164,1494800.0],["2022-03-04",31.2384,31.6248,31.0116,31.272,1106000.0],["2022-03-07",31.0452,31.1964,30.2892,30.3396,1462400.0],["2022-03-08",30.2556,31.0704,29.928,30.2556,1676000.0],["2022-03-09",30.3564,31.1628,30.2892,30.9696,1116600.0],["2022-03-10",30.81,31.8348,30.5916,31.6836,1472400.0],["2022-03-11",31.8935,32.1119,31.4148,31.734,1517900.0],["2022-03-14",31.776,32.1288,31.0788,31.5324,1550800.0],["2022-03-15",31.5912,31.9271,31.2132,31.8096,1264100.0],["2022-03-16",32.0699,32.5487,31.4988,32.0699,1172200.0],["2022-03-17",31.9187,32.5151,31.8348,32.3639,755200.0],["2022-03-18",31.986,32.4983,31.8264,32.1371,1166300.0],["2022-03-21",32.1455,32.4059,31.482,31.5828,914600.0],["2022-03-22",31.6752,32.1455,31.5072,31.9188,796400.0],["2022-03-23",31.8684,32.1203,31.6248,31.8432,688700.0],["2022-03-24",32.0952,32.0952,31.734,31.9692,536800.0],["2022-03-25",31.8348,32.1203,31.398,31.8516,1487300.0],["2022-03-28",32.1287,32.1287,31.0536,31.3308,1769600.0],["2022-03-29",31.4988,32.4311,31.4988,32.1959,1134000.0],["2022-03-30",31.9188,32.3387,31.5996,32.0364,1309300.0],["2022-03-31",32.0531,32.6075,31.9943,32.2799,963800.0],["2022-04-01",32.3891,32.6327,32.028,32.1875,1036700.0],["2022-04-04",32.2547,32.3387,31.3476,31.6584,1281900.0],["2022-04-05",31.5408,32.0783,30.4152,30.4656,1992600.0],["2022-04-06",30.3144,30.9948,29.9784,30.9024,1905600.0],["2022-04-07",31.0368,31.4316,30.7596,31.188,1032800.0],["2022-04-08",31.1544,31.3392,30.7344,30.9948,1041600.0],["2022-04-11",30.852,31.0872,30.7008,30.8436,1664200.0],["2022-04-12",30.6,30.9948,30.3396,30.3396,1645100.0],["2022-04-13",30.2472,30.4992,29.9112,30.264,1248600.0],["2022-04-14",30.1632,30.5076,29.634,30.222,1190100.0],["2022-04-18",30.0708,30.222,29.7012,29.7264,968700.0],["2022-04-19",29.5752,29.9952,29.4072,29.6844,1338500.0],["2022-04-20",29.6256,30.6672,29.4576,29.8272,1621100.0],["2022-04-21",29.9028,30.0792,29.3736,29.382,1181800.0],["2022-04-22",29.1889,29.2393,28.3237,28.3237,1687800.0],["2022-04-25",28.1893,28.6009,27.4669,28.5673,1925500.0],["2022-04-26",28.4329,28.7857,28.1809,28.2733,1490600.0],["2022-04-27",28.1473,28.5421,28.0129,28.3993,1692300.0],["2022-04-28",28.6681,29.1049,28.0717,28.9705,1599500.0],["2022-04-29",28.8025,29.1217,28.4833,28.8109,1407800.0],["2022-05-02",28.8361,29.0545,27.6433,28.0885,1401700.0],["2022-05-03",28.1221,28.3573,27.8281,27.9205,1012100.0],["2022-05-04",27.7777,28.0297,27.2065,27.9289,1377300.0],["2022-05-05",27.7189,27.8197,26.9042,27.1393,1322300.0],["2022-05-06",26.9041,27.5341,26.837,27.2821,1366100.0],["2022-05-09",26.963,27.5845,26.8622,27.0469,1878500.0],["2022-05-10",27.0301,27.2065,26.3078,27.1477,1967500.0],["2022-05-11",27.4837,29.2729,27.3661,27.9457,2917200.0],["2022-05-12",27.8617,29.8272,27.8617,29.6088,2554800.0],["2022-05-13",29.8188,31.2384,29.5081,30.8856,3125000.0],["2022-05-16",30.9108,31.5744,30.4488,31.3728,2183800.0],["2022-05-17",31.86,32.6747,31.7172,32.3975,2161300.0],["2022-05-18",32.4227,32.7839,31.4232,31.5156,3127700.0],["2022-05-19",31.1124,31.9104,30.9108,31.566,1659500.0],["2022-05-20",31.902,32.2967,31.398,32.0364,1719100.0],["2022-05-23",32.4899,32.6831,31.9356,32.3975,1116000.0],["2022-05-24",32.4563,32.5319,31.6248,32.3555,1384600.0],["2022-05-25",32.3135,32.9939,32.1119,32.9687,1150800.0],["2022-05-26",33.1703,33.8003,33.1535,33.7331,1113800.0],["2022-05-27",33.7331,34.1531,33.5651,33.8759,1681900.0],["2022-05-31",33.7583,34.0103,33.3215,33.4811,2007100.0],["2022-06-01",33.7247,33.9179,33.2627,33.6155,1092900.0],["2022-06-02",33.8099,33.8099,32.956,33.5732,871400.0],["2022-06-03",33.5817,33.7085,33.1928,33.2773,601600.0],["2022-06-06",33.6155,33.6155,33.1167,33.235,658700.0],["2022-06-07",33.0744,33.6409,32.8884,33.5817,885600.0],["2022-06-08",33.5732,34.1904,33.421,34.1819,1143600.0],["2022-06-09",34.1819,34.2496,33.7508,33.793,1130700.0],["2022-06-10",33.4633,33.607,32.6939,32.7024,980600.0],["2022-06-13",32.398,32.398,31.3666,31.561,1076300.0],["2022-06-14",31.6963,31.747,30.5296,30.9185,1273100.0],["2022-06-15",31.0284,32.0937,31.0284,31.7808,1051700.0],["2022-06-16",31.2651,31.7132,31.1721,31.561,1319700.0],["2022-06-17",31.8738,33.607,31.747,32.8377,3507800.0],["2022-06-21",33.2097,33.5732,32.7869,33.1589,1303700.0],["2022-06-22",32.9645,33.8776,32.9391,33.5478,1340500.0],["2022-06-23",33.607,34.3764,33.5648,34.0805,2007600.0],["2022-06-24",34.368,35.0443,33.8522,34.8414,1886200.0],["2022-06-27",35.5093,35.7376,34.8076,35.1458,1450000.0],["2022-06-28",35.1796,35.5431,34.6469,34.7061,1175500.0],["2022-06-29",34.6047,34.8329,34.3679,34.6385,930800.0],["2022-06-30",34.3172,34.6047,33.9198,34.3003,1289400.0],["2022-07-01",34.165,34.7569,34.072,34.6808,828300.0],["2022-07-05",34.4356,34.6131,33.6324,34.4948,838400.0],["2022-07-06",34.5962,34.7315,34.1566,34.4356,908200.0],["2022-07-07",34.4271,35.0528,34.275,34.9851,1077900.0],["2022-07-08",34.9175,35.3318,34.5878,34.7484,980000.0],["2022-07-11",35.0443,36.118,35.0443,35.5009,1318900.0],["2022-07-12",35.3318,35.6361,35.019,35.3571,996700.0],["2022-07-13",34.9513,35.2472,34.4525,34.6808,1671100.0],["2022-07-14",34.182,34.7569,34.0129,34.4102,1242400.0],["2022-07-15",34.6892,34.926,34.4018,34.6723,1261300.0],["2022-07-18",34.74,34.909,34.1904,34.2834,1270800.0],["2022-07-19",34.6131,35.281,34.5878,35.0443,835900.0],["2022-07-20",35.0443,35.1627,34.5286,34.7738,1063300.0],["2022-07-21",34.7822,34.8752,34.4948,34.8076,730300.0],["2022-07-22",34.8245,34.8752,34.3257,34.5709,458000.0],["2022-07-25",34.7653,35.1458,34.5201,34.8583,922400.0],["2022-07-26",34.8668,35.5939,34.7315,35.4755,725100.0],["2022-07-27",35.4671,35.7207,35.1542,35.4163,1065500.0],["2022-07-28",35.2557,35.5854,34.5032,35.5347,796300.0],["2022-07-29",35.3571,35.56,35.1035,35.3994,1032100.0],["2022-08-01",35.2472,36.3379,35.2303,36.042,1103600.0],["2022-08-02",35.9743,36.2533,35.4671,35.9321,727100.0],["2022-08-03",36.1772,36.1772,35.746,35.949,732900.0],["2022-08-04",36.1603,36.1603,35.8052,35.8898,666700.0],["2022-08-05",35.56,36.5323,35.5178,36.3379,1045600.0],["2022-08-08",36.3971,36.8536,35.9405,35.9997,1603000.0],["2022-08-09",37.0819,37.1157,33.8776,35.1458,2350600.0],["2022-08-10",35.653,37.0058,32.6263,35.3233,5540600.0],["2022-08-11",34.9598,35.3994,33.9706,35.2134,2658400.0],["2022-08-12",35.467,35.5939,35.002,35.3994,885500.0],["2022-08-15",35.3994,35.5347,35.0697,35.3909,764500.0],["2022-08-16",35.2472,35.6869,34.9851,35.3741,772600.0],["2022-08-17",35.1627,35.1711,31.189,33.5056,5110000.0],["2022-08-18",34.8583,35.1542,33.979,34.6808,1610300.0],["2022-08-19",34.5455,34.8668,34.3172,34.3426,734000.0],["2022-08-22",34.3426,34.3595,33.4126,33.5732,1408200.0],["2022-08-23",33.5309,33.7677,33.0913,33.4718,722900.0],["2022-08-24",33.2858,33.9959,33.1336,33.9368,811400.0],["2022-08-25",34.072,34.1735,33.6747,34.0636,943600.0],["2022-08-26",33.9368,34.3172,33.0998,33.1082,552400.0],["2022-08-29",32.9729,33.0659,32.6094,32.8715,879900.0],["2022-08-30",32.8038,32.956,31.7639,32.0767,1489700.0],["2022-08-31",32.0683,32.1613,31.5441,31.6371,1127500.0],["2022-09-01",31.3817,31.7393,31.1178,31.3136,1221300.0],["2022-09-02",31.5009,32.1394,31.237,31.2795,873600.0],["2022-09-06",32.2416,32.4715,31.6712,32.3097,1548900.0],["2022-09-07",32.3438,32.6928,32.2501,32.6673,822000.0],["2022-09-08",32.48,32.9057,31.9266,32.8631,892200.0],["2022-09-09",32.9823,33.3484,32.6758,33.3313,790500.0],["2022-09-12",33.5697,34.6765,33.3143,34.6425,1225900.0],["2022-09-13",34.1146,34.1997,33.2973,33.4846,974100.0],["2022-09-14",33.9869,34.3615,33.6378,34.0976,1238800.0],["2022-09-15",33.9869,34.0891,33.442,33.8166,1219600.0],["2022-09-16",33.6293,34.2508,33.5697,34.1402,1559100.0],["2022-09-19",33.9443,34.353,33.6464,34.3445,1160300.0],["2022-09-20",34.1487,34.1742,33.6634,33.9529,671200.0],["2022-09-21",34.038,34.3189,32.9057,32.9057,804800.0],["2022-09-22",32.829,33.1951,32.5651,32.8716,677600.0],["2022-09-23",32.4715,32.5992,31.5009,32.4289,806800.0],["2022-09-26",32.1309,32.6077,31.9351,32.0628,1257700.0],["2022-09-27",32.6928,32.6928,30.7347,30.7942,1306200.0],["2022-09-28",31.1518,31.4498,30.6751,31.1689,1226400.0],["2022-09-29",30.8283,30.939,30.1898,30.6069,888200.0],["2022-09-30",30.7261,31.1518,30.2664,30.3601,1176500.0],["2022-10-03",30.7432,31.3136,30.5218,31.1007,1216200.0],["2022-10-04",31.3136,32.497,31.3136,32.4034,1144900.0],["2022-10-05",32.1054,33.3058,31.9266,33.0589,1290200.0],["2022-10-06",32.8035,33.0334,32.3182,32.8461,1114100.0],["2022-10-07",32.9482,33.0078,32.2501,32.4289,1423800.0],["2022-10-10",32.5651,32.9227,32.1224,32.2927,827100.0],["2022-10-11",32.3438,33.11,32.2671,32.6928,1019900.0],["2022-10-12",32.7098,32.7098,32.2331,32.3267,754700.0],["2022-10-13",31.9266,33.2547,31.9266,33.0674,714900.0],["2022-10-14",33.1951,33.5953,32.7098,32.9312,716700.0],["2022-10-17",33.1526,33.6889,33.1526,33.4335,693400.0],["2022-10-18",33.8166,34.2083,33.6293,34.0891,882300.0],["2022-10-19",33.9699,34.1572,33.6293,33.9529,1516300.0],["2022-10-20",33.9699,34.4722,33.7826,34.2423,876800.0],["2022-10-21",34.0465,34.5658,33.7826,34.3019,814900.0],["2022-10-24",34.5233,35.0086,34.336,34.7872,798600.0],["2022-10-25",34.668,35.281,34.634,35.1703,658400.0],["2022-10-26",34.9149,35.0341,34.0976,34.2168,1259500.0],["2022-10-27",34.4807,34.8298,33.5868,33.6719,1431300.0],["2022-10-28",33.9188,34.7446,33.7826,34.668,1182100.0],["2022-10-31",34.4466,34.5914,33.8847,34.2934,844100.0],["2022-11-01",34.2168,34.4126,33.6889,34.1487,1007000.0],["2022-11-02",34.4211,34.6084,33.8166,33.8166,988000.0],["2022-11-03",33.5272,33.9188,32.9312,33.7485,1447000.0],["2022-11-04",34.0465,34.055,33.0334,33.425,1483000.0],["2022-11-07",33.4676,34.055,33.0163,33.442,2106300.0],["2022-11-08",29.3725,29.3725,27.3036,28.3167,6296900.0],["2022-11-09",28.0358,28.2401,27.2696,27.3121,5305500.0],["2022-11-10",28.0954,28.7169,27.6016,27.9421,2890300.0],["2022-11-11",28.1805,28.8276,27.6782,28.4615,2106700.0],["2022-11-14",28.4615,28.6573,27.7804,27.7889,1967900.0],["2022-11-15",28.0358,28.2401,27.6952,27.8911,2075900.0],["2022-11-16",27.8144,28.5977,27.7548,27.9251,1990500.0],["2022-11-17",27.5846,27.857,27.3717,27.3802,1540400.0],["2022-11-18",27.4824,27.6271,26.7758,27.1248,2095900.0],["2022-11-21",27.0056,27.4824,26.9205,27.3206,1349900.0],["2022-11-22",27.3802,27.559,27.2781,27.4483,1162600.0],["2022-11-23",27.3121,27.7208,27.3121,27.6867,557700.0],["2022-11-25",27.7293,28.0528,27.6527,28.0528,305400.0],["2022-11-28",27.8825,28.0103,27.0993,27.2185,879800.0],["2022-11-29",27.1504,27.4058,26.9631,27.3206,1166100.0],["2022-11-30",27.261,27.4569,26.6481,27.4398,1387300.0],["2022-12-01",27.8175,28.1179,27.4913,27.5857,1062200.0],["2022-12-02",27.2853,27.5772,27.2768,27.4141,942100.0],["2022-12-05",27.3626,27.457,27.0107,27.3025,898300.0],["2022-12-06",27.2424,27.457,26.6159,27.2338,1666700.0],["2022-12-07",27.2081,27.3368,27.0193,27.1308,1969200.0],["2022-12-08",27.1995,28.1007,27.1738,27.5686,1125500.0],["2022-12-09",27.5085,27.5857,27.0708,27.0793,662900.0],["2022-12-12",27.1738,27.4227,27.0021,27.3197,1865700.0],["2022-12-13",27.8862,28.0235,27.1137,27.457,2280000.0],["2022-12-14",27.5257,27.9376,27.0021,27.1223,1767100.0],["2022-12-15",26.7789,27.2939,26.5472,27.1566,2692400.0],["2022-12-16",26.9334,27.2768,26.4614,27.045,2925800.0],["2022-12-19",26.9334,27.3197,26.4185,26.7103,1788800.0],["2022-12-20",26.6073,27.0879,26.5729,27.0708,1538900.0],["2022-12-21",27.2939,27.4227,26.9334,27.2939,1384300.0],["2022-12-22",27.2596,27.457,26.9506,27.4227,1164500.0],["2022-12-23",27.4398,28.4011,27.2853,28.341,1958900.0],["2022-12-27",28.3668,29.2852,28.1179,29.2508,1991900.0],["2022-12-28",29.1049,29.5598,28.8989,29.0191,2037500.0],["2022-12-29",29.0963,29.3796,28.9762,29.3281,804300.0],["2022-12-30",29.1822,29.371,28.9848,29.2594,1205300.0],["2023-01-03",29.1822,30.4696,29.165,30.2207,1483200.0],["2023-01-04",30.3495,30.6241,29.9203,30.3924,987700.0],["2023-01-05",30.2551,30.667,29.9289,30.4782,1159700.0],["2023-01-06",30.7271,31.1219,30.3924,31.0104,904100.0],["2023-01-09",31.079,31.2164,30.8044,30.8902,1177500.0],["2023-01-10",30.9417,31.4138,30.8473,31.2507,855700.0],["2023-01-11",31.4138,31.6283,31.2163,31.4738,780900.0],["2023-01-12",31.4824,31.5253,31.1048,31.2764,866000.0],["2023-01-13",31.2507,31.6712,31.1391,31.6627,1279400.0],["2023-01-17",31.6198,31.7227,31.3623,31.5768,1065900.0],["2023-01-18",31.6283,31.6541,30.5297,30.5555,1113700.0],["2023-01-19",30.3066,31.3966,30.1778,31.3451,1139000.0],["2023-01-20",31.4996,31.5597,30.9674,31.3451,595100.0],["2023-01-23",31.3022,31.9974,31.285,31.8944,822800.0],["2023-01-24",32.006,32.006,31.388,31.4567,585000.0],["2023-01-25",31.4996,31.8944,31.2421,31.6112,743100.0],["2023-01-26",31.7399,31.7657,31.285,31.4481,865500.0],["2023-01-27",31.4567,31.9717,31.1563,31.9287,680000.0],["2023-01-30",31.9373,32.3665,31.7828,32.0832,1002800.0],["2023-01-31",32.2034,32.2463,31.7571,32.1176,1041000.0],["2023-02-01",31.8944,32.5467,31.6627,32.375,679700.0],["2023-02-02",32.2291,32.5896,31.6026,31.8,862800.0],["2023-02-03",31.6541,32.1433,31.4567,31.9287,1045900.0],["2023-02-06",31.8687,31.9459,31.0189,31.1477,916200.0],["2023-02-07",31.0704,31.491,30.77,31.3279,931900.0],["2023-02-08",31.079,31.2678,30.8044,30.8988,1121600.0],["2023-02-09",30.9674,31.1391,30.298,30.3666,609300.0],["2023-02-10",30.3066,30.4782,30.0491,30.2293,1388000.0],["2023-02-13",30.358,30.6842,30.298,30.6069,1049300.0],["2023-02-14",30.7014,30.8644,30.2722,30.5898,873800.0],["2023-02-15",30.4782,30.8473,30.2808,30.7271,806500.0],["2023-02-16",30.358,30.7443,30.1006,30.504,847500.0],["2023-02-17",30.5125,31.4567,30.4439,31.2507,1469600.0],["2023-02-21",31.5683,31.7571,31.1048,31.4223,1093100.0],["2023-02-22",31.5082,31.8601,31.3708,31.4138,848200.0],["2023-02-23",31.5425,31.7399,31.1734,31.388,969500.0],["2023-02-24",31.3022,31.3279,31.0361,31.1219,1091900.0],["2023-02-27",31.1734,31.6627,30.9245,31.1906,1447500.0],["2023-02-28",30.9331,32.7956,30.8473,32.3493,2938200.0],["2023-03-01",32.0746,32.6926,31.7571,32.5553,1629100.0],["2023-03-02",32.4952,32.9244,32.3665,32.8643,1053700.0],["2023-03-03",32.9845,33.2763,32.684,33.2591,1398200.0],["2023-03-06",33.0531,33.2505,31.7142,31.7227,1469100.0],["2023-03-07",31.9631,32.5725,31.8601,32.3665,1498500.0],["2023-03-08",32.3922,32.5038,31.6541,31.8086,1192900.0],["2023-03-09",31.8544,32.0446,31.4307,31.4307,942400.0],["2023-03-10",30.9984,31.4912,30.6439,30.9984,1445000.0],["2023-03-13",30.6439,31.154,30.4536,30.4969,739800.0],["2023-03-14",30.8946,31.2578,30.6957,31.0589,1115000.0],["2023-03-15",30.4882,30.8168,30.0299,30.7736,1481500.0],["2023-03-16",30.5142,31.1886,30.3326,30.86,1117800.0],["2023-03-17",30.7563,30.8773,30.004,30.0645,2000500.0],["2023-03-20",30.3239,30.5488,30.0732,30.2202,1232000.0],["2023-03-21",30.5228,30.8427,29.6149,29.8916,1886700.0],["2023-03-22",29.8743,29.9435,29.3728,29.3815,1387300.0],["2023-03-23",29.3901,29.4939,28.6724,28.8021,1107300.0],["2023-03-24",28.6205,29.2777,28.4822,29.269,832700.0],["2023-03-27",29.5111,29.8224,29.4766,29.563,775800.0],["2023-03-28",29.4247,30.0905,29.3988,29.9262,764800.0],["2023-03-29",30.1942,30.4277,29.9954,30.3499,918500.0],["2023-03-30",30.5142,30.9206,30.4277,30.6093,979400.0],["2023-03-31",30.7909,31.0416,30.7736,31.0157,806200.0],["2023-04-03",31.1021,31.3961,30.6698,30.9897,883900.0],["2023-04-04",31.033,31.0589,30.6698,30.9984,767200.0],["2023-04-05",31.0935,31.4653,31.0157,31.4653,1098200.0],["2023-04-06",31.7333,32.036,31.5431,31.7247,1134300.0],["2023-04-10",31.7247,31.742,31.4221,31.7161,879000.0],["2023-04-11",31.8025,31.8371,31.5258,31.5777,839400.0],["2023-04-12",31.742,31.742,31.3702,31.448,821300.0],["2023-04-13",31.5777,31.9409,31.327,31.6123,662100.0],["2023-04-14",31.5172,31.7679,31.327,31.5085,666000.0],["2023-04-17",31.474,31.8544,31.2924,31.8371,679700.0],["2023-04-18",31.8025,31.8025,30.5574,31.3961,1222100.0],["2023-04-19",31.3615,31.5604,31.1713,31.3183,563900.0],["2023-04-20",31.1454,31.1454,30.886,31.0157,425400.0],["2023-04-21",31.1627,31.5604,31.1194,31.5085,612000.0],["2023-04-24",31.5085,31.5085,30.9119,31.2059,479100.0],["2023-04-25",31.1627,31.7074,31.0676,31.2924,699000.0],["2023-04-26",31.0503,31.327,30.9811,31.1627,524600.0],["2023-04-27",31.2145,31.6728,30.9897,31.6728,635600.0],["2023-04-28",31.7074,32.2176,31.6988,32.157,806500.0],["2023-05-01",32.1224,32.477,31.9495,32.4597,1064000.0],["2023-05-02",32.4078,32.5721,31.9927,32.5288,1138400.0],["2023-05-03",32.7191,32.9698,32.2954,32.4164,1120100.0],["2023-05-04",32.3386,32.3473,31.8025,31.9409,815500.0],["2023-05-05",32.0706,32.2435,30.2634,30.9033,2854500.0],["2023-05-08",30.8254,31.595,30.8081,31.1281,1875600.0],["2023-05-09",30.9638,32.0792,29.9694,30.1597,1962500.0],["2023-05-10",30.2548,32.0706,28.9664,31.5258,5309900.0],["2023-05-11",31.6901,31.7074,30.6525,30.6957,2168300.0],["2023-05-12",30.6612,30.6784,30.0818,30.445,1109000.0],["2023-05-15",30.5574,30.8082,29.5198,29.5976,1600700.0],["2023-05-16",29.4333,29.4506,28.3871,28.3957,1700800.0],["2023-05-17",28.4303,28.5773,28.1363,28.413,1322200.0],["2023-05-18",28.2487,28.9491,28.0326,28.9059,1183300.0],["2023-05-19",29.0615,29.3987,28.8367,29.1048,1418500.0],["2023-05-22",29.122,29.2863,28.7848,28.854,731100.0],["2023-05-23",28.9318,29.0442,28.6205,28.6205,888000.0],["2023-05-24",28.5341,28.5341,28.0326,28.413,701400.0],["2023-05-25",28.266,28.3611,27.6781,28.1017,778600.0],["2023-05-26",28.1536,28.3093,27.7818,28.0066,820900.0],["2023-05-30",27.8337,28.0758,27.2544,27.3235,950800.0],["2023-05-31",27.2803,27.7559,26.8739,27.6348,1363200.0],["2023-06-01",27.7159,28.0386,27.5938,27.9601,936700.0],["2023-06-02",28.0561,28.7974,28.0037,28.7712,734500.0],["2023-06-05",28.5968,28.9282,28.5357,28.8061,708400.0],["2023-06-06",28.8061,29.3468,28.7625,29.2596,643900.0],["2023-06-07",29.3381,29.434,29.0939,29.4078,614600.0],["2023-06-08",29.4253,29.495,29.0067,29.3468,731500.0],["2023-06-09",29.3729,29.5823,29.0415,29.1288,584200.0],["2023-06-12",28.9631,29.0328,28.6229,28.7799,639300.0],["2023-06-13",28.684,29.059,28.6229,28.8758,946100.0],["2023-06-14",28.8846,29.4776,28.8846,29.434,1111500.0],["2023-06-15",29.3206,30.2363,29.216,30.0358,1249700.0],["2023-06-16",30.1666,30.2451,29.8003,30.0009,1461400.0],["2023-06-20",29.7741,29.8003,29.3468,29.5561,885000.0],["2023-06-21",29.5212,29.7044,29.2421,29.6171,807100.0],["2023-06-22",29.652,29.8352,29.4253,29.7829,614800.0],["2023-06-23",29.5997,29.7741,29.1549,29.2334,886000.0],["2023-06-26",29.277,29.277,28.8758,29.1636,516500.0],["2023-06-27",28.7712,29.1288,28.4049,29.0503,732300.0],["2023-06-28",29.3032,29.3032,28.6316,28.9805,572500.0],["2023-06-29",28.9369,29.3555,28.745,29.3381,1084000.0],["2023-06-30",29.5735,29.7218,29.1724,29.6084,966100.0],["2023-07-03",29.4166,29.5735,29.216,29.2945,398500.0],["2023-07-05",29.1898,29.2683,28.9107,28.9718,862000.0],["2023-07-06",28.7363,28.9892,28.6317,28.8322,1029500.0],["2023-07-07",28.9369,29.0154,28.4311,28.4572,870300.0],["2023-07-10",28.4311,28.8148,28.3439,28.7363,735000.0],["2023-07-11",28.745,29.2247,28.684,29.0764,1069300.0],["2023-07-12",29.2334,29.3642,28.7886,28.8497,863800.0],["2023-07-13",30.5154,30.5154,28.7189,28.9892,5277000.0],["2023-07-14",30.3236,30.5241,29.6607,29.6782,2379800.0],["2023-07-17",29.652,29.6695,28.902,28.9543,1609200.0],["2023-07-18",29.0241,29.434,28.902,29.1026,965500.0],["2023-07-19",29.0851,29.8613,29.0851,29.8613,1038800.0],["2023-07-20",30.0358,30.9166,30.027,30.6986,1219900.0],["2023-07-21",30.7945,30.934,30.3672,30.8555,800700.0],["2023-07-24",30.8032,31.1521,30.7596,30.8643,745900.0],["2023-07-25",30.7422,31.1085,30.716,31.0125,926600.0],["2023-07-26",30.9253,31.9806,30.9253,31.8149,1350500.0],["2023-07-27",31.8672,32.1114,31.5969,31.7102,1201300.0],["2023-07-28",31.8585,32.094,31.6753,31.8759,831400.0],["2023-07-31",31.9283,32.0067,31.6317,31.9544,772700.0],["2023-08-01",31.8149,31.937,31.5881,31.7015,725900.0],["2023-08-02",31.5969,31.8759,31.562,31.6579,902600.0],["2023-08-03",31.6492,31.7364,31.3788,31.7015,1186600.0],["2023-08-04",31.7364,31.998,31.6317,31.8062,874900.0],["2023-08-07",31.841,32.1637,31.5532,32.094,1642100.0],["2023-08-08",33.2626,35.1289,32.8178,34.8324,3832700.0],["2023-08-09",34.4574,34.6231,33.9167,33.9516,1715800.0],["2023-08-10",34.1696,34.2219,33.5068,33.5766,1426000.0],["2023-08-11",33.6027,34.5882,33.6027,34.44,1165200.0],["2023-08-14",34.3266,34.3615,33.8818,33.9865,1537300.0],["2023-08-15",33.8818,34.1347,33.6463,33.908,1018700.0],["2023-08-16",33.7074,33.9341,32.844,33.4632,1966800.0],["2023-08-17",33.4806,33.7859,33.1056,33.1405,1148100.0],["2023-08-18",33.0533,33.5068,33.0358,33.2713,1374300.0],["2023-08-21",33.2888,33.3324,32.7742,32.8789,1166200.0],["2023-08-22",32.8004,33.2015,32.6957,32.9399,1168700.0],["2023-08-23",32.9922,33.0707,32.8265,33.0358,931000.0],["2023-08-24",32.8178,33.1754,32.6783,32.7044,878000.0],["2023-08-25",32.7132,32.9138,32.4341,32.7044,906600.0],["2023-08-28",32.6608,32.9225,31.5969,31.6579,1778700.0],["2023-08-29",31.841,31.9544,31.4137,31.7015,1715600.0],["2023-08-30",31.7451,31.9719,31.2567,31.3265,3104500.0],["2023-08-31",31.4346,31.4346,30.6261,30.7579,3419100.0],["2023-09-01",31.0303,31.8828,31.004,31.7685,1514200.0],["2023-09-05",31.1885,31.5488,30.837,30.96,1606200.0],["2023-09-06",30.9249,30.9249,30.1691,30.2043,1602000.0],["2023-09-07",30.3273,30.38,29.5012,29.6243,1916900.0],["2023-09-08",29.5276,30.09,29.5276,29.7561,2076100.0],["2023-09-11",29.9231,30.2834,29.8791,30.0021,1709200.0],["2023-09-12",29.9934,30.0373,29.7473,29.8,1021100.0],["2023-09-13",29.7473,29.8703,29.5627,29.7297,908700.0],["2023-09-14",29.8528,29.8703,29.3167,29.554,1341100.0],["2023-09-15",29.4661,29.6946,29.3343,29.4749,1751100.0],["2023-09-18",29.5188,29.9143,29.3606,29.8,1335400.0],["2023-09-19",29.8528,29.8528,29.3606,29.4749,812600.0],["2023-09-20",29.5891,30.3097,29.3079,29.3255,915000.0],["2023-09-21",29.264,29.4221,28.6576,28.7191,1250800.0],["2023-09-22",28.7191,28.807,28.2533,28.3412,1197400.0],["2023-09-25",28.2885,28.3676,28.0776,28.2885,923800.0],["2023-09-26",28.1039,28.2446,27.5942,27.6558,1349300.0],["2023-09-27",27.7261,28.0336,27.1548,27.6733,1565800.0],["2023-09-28",27.7173,27.9633,27.4624,27.9018,1531700.0],["2023-09-29",28.0161,28.2885,27.8579,28.0776,1223800.0],["2023-10-02",28.0776,28.0776,27.3482,27.5591,1234700.0],["2023-10-03",27.4273,27.5415,27.0494,27.0582,1053600.0],["2023-10-04",27.0582,27.1988,26.2057,26.5045,2727200.0],["2023-10-05",26.61,27.1548,26.61,27.0933,1498300.0],["2023-10-06",26.9,27.0933,26.5836,26.7682,1313600.0],["2023-10-09",26.5397,26.8561,26.1091,26.4518,991400.0],["2023-10-10",26.5397,27.0582,26.4079,26.8033,1119500.0],["2023-10-11",26.777,26.9439,26.5748,26.733,847700.0],["2023-10-12",26.6715,26.6715,25.5906,25.7751,1544500.0],["2023-10-13",25.7576,26.0388,25.5115,25.8103,1226900.0],["2023-10-16",26.0036,26.733,25.9509,26.6451,1080000.0],["2023-10-17",26.4518,27.2779,26.4518,27.1285,1366500.0],["2023-10-18",26.9264,27.0845,26.4167,26.4342,2707000.0],["2023-10-19",26.3903,26.5045,25.9333,26.0651,1510000.0],["2023-10-20",26.1179,26.443,25.8103,26.2145,1410500.0],["2023-10-23",26.1003,26.1267,25.4763,25.5642,1339300.0],["2023-10-24",25.5906,25.8366,25.573,25.7312,995200.0],["2023-10-25",25.5906,25.7663,25.3182,25.6697,980900.0],["2023-10-26",25.5818,25.6521,25.0897,25.0985,1240700.0],["2023-10-27",25.0106,25.0457,23.6397,23.71,2031700.0],["2023-10-30",24.0703,24.1142,23.5606,23.8242,1442000.0],["2023-10-31",23.9384,24.3075,23.5869,24.29,1838600.0],["2023-11-01",24.2284,24.8348,24.1054,24.6415,1910800.0],["2023-11-02",24.7557,25.0721,24.2548,24.4657,1430100.0],["2023-11-03",24.87,25.406,24.7909,25.2654,1261100.0],["2023-11-06",25.2654,25.5906,24.9578,25.0194,2817800.0],["2023-11-07",23.6748,26.5573,23.6309,26.03,3362300.0],["2023-11-08",26.0388,26.2321,25.283,25.5115,1691500.0],["2023-11-09",25.5994,25.5994,24.4306,24.6854,2222700.0],["2023-11-10",24.7997,25.0633,24.29,24.9578,1257200.0],["2023-11-13",24.9578,25.1688,24.5888,24.7469,1012400.0],["2023-11-14",25.0897,25.6609,25.0018,25.3885,1190900.0],["2023-11-15",26.0036,27.0054,25.8191,26.6979,2123300.0],["2023-11-16",26.61,26.6891,25.5906,25.6697,1707000.0],["2023-11-17",26.2497,26.5924,26.0124,26.4606,1467200.0],["2023-11-20",26.2848,27.1461,26.153,26.7418,1459000.0],["2023-11-21",26.5397,26.9439,26.2673,26.5836,2445800.0],["2023-11-22",26.7594,27.2603,26.5661,26.7594,2329200.0],["2023-11-24",26.8912,27.357,26.8121,27.1285,1067200.0],["2023-11-27",26.9,27.2427,26.8297,27.023,2405600.0],["2023-11-28",27.2339,27.4536,26.7418,26.7682,868700.0],["2023-11-29",26.6364,26.8912,26.4518,26.6627,1560500.0],["2023-11-30",26.7895,27.0644,26.4703,27.0112,1740200.0],["2023-12-01",26.9491,27.4812,26.8871,27.4014,1346500.0],["2023-12-04",27.3393,27.9778,27.2152,27.8093,1391300.0],["2023-12-05",27.6231,27.7561,27.2329,27.4103,1119200.0],["2023-12-06",27.4191,27.5522,26.018,26.2663,3652300.0],["2023-12-07",26.2752,27.7472,25.8761,27.091,4547000.0],["2023-12-08",27.0556,27.3305,26.2043,26.2929,1710600.0],["2023-12-11",26.2929,26.355,25.7697,25.885,2050600.0],["2023-12-12",25.8318,25.8318,25.2288,25.548,2507000.0],["2023-12-13",25.415,26.5767,25.3441,26.5412,2705200.0],["2023-12-14",26.7895,27.2506,26.1599,26.3905,2586300.0],["2023-12-15",26.3018,26.3373,25.5214,25.9382,3223400.0],["2023-12-18",26.1777,26.4437,25.7431,25.9471,2055900.0],["2023-12-19",26.151,27.3127,26.151,27.295,3074100.0],["2023-12-20",27.2152,28.0221,27.1531,27.3925,2942400.0],["2023-12-21",27.6586,28.0399,27.5876,27.8537,1543600.0],["2023-12-22",27.8359,28.1729,27.7916,28.1108,1084000.0],["2023-12-26",28.0488,28.3857,27.8448,28.1552,1757400.0],["2023-12-27",28.1729,28.5542,28.102,28.4212,1683900.0],["2023-12-28",28.368,28.6872,28.1729,28.4655,1141300.0],["2023-12-29",28.3591,28.5897,28.235,28.5365,1132000.0],["2024-01-02",28.5099,29.9908,28.4301,29.4144,1829700.0],["2024-01-03",29.9731,29.9731,29.237,29.5563,2008800.0],["2024-01-04",29.6006,29.9731,29.2193,29.7868,1631400.0],["2024-01-05",29.6183,30.2657,29.3523,30.0706,1209500.0],["2024-01-08",29.9198,30.4874,29.8578,30.2746,1090000.0],["2024-01-09",30.2214,30.6825,29.8578,30.0351,886200.0],["2024-01-10",30.0883,30.0883,29.441,29.5651,1157600.0],["2024-01-11",29.4587,29.5297,28.7936,29.2193,893600.0],["2024-01-12",29.4233,29.5474,29.0685,29.2636,900300.0],["2024-01-16",29.1572,29.3612,28.9799,29.2636,1340000.0],["2024-01-17",29.0419,29.2548,28.8646,29.0242,899500.0],["2024-01-18",29.0774,29.2548,28.8468,29.0685,1312000.0],["2024-01-19",29.0951,29.3878,28.8557,29.3434,947200.0],["2024-01-22",29.4499,30.0706,29.3523,29.8312,1710900.0],["2024-01-23",29.9287,30.1149,29.2814,29.4853,1054400.0],["2024-01-24",29.6272,29.8578,29.2282,29.2725,1021400.0],["2024-01-25",29.4853,29.574,29.1572,29.37,1174900.0],["2024-01-26",29.5829,29.7159,29.308,29.6538,874500.0],["2024-01-29",29.6627,29.707,29.237,29.4144,1012800.0],["2024-01-30",29.4321,29.441,29.0331,29.0419,1372000.0],["2024-01-31",29.1572,29.2991,28.297,28.4478,5546900.0],["2024-02-01",28.7582,28.8557,28.3325,28.6252,1374500.0],["2024-02-02",28.4744,28.838,28.3591,28.6252,849400.0],["2024-02-05",28.572,28.6163,28.2172,28.4035,793500.0],["2024-02-06",28.2172,28.8823,28.2172,28.5099,1217500.0],["2024-02-07",28.4833,28.4833,28.1374,28.297,1021200.0],["2024-02-08",28.2084,28.4212,27.9867,28.2527,979200.0],["2024-02-09",28.2172,28.3857,28.0399,28.2704,825700.0],["2024-02-12",28.3591,28.767,28.2793,28.7316,907700.0],["2024-02-13",28.2882,28.5365,28.0576,28.164,1336400.0],["2024-02-14",28.2793,28.4035,27.6763,27.9867,1248000.0],["2024-02-15",28.1729,28.7493,28.1552,28.6961,1094300.0],["2024-02-16",28.5897,28.8202,28.297,28.4035,1416000.0],["2024-02-20",28.3414,28.8025,28.2704,28.6606,1629500.0],["2024-02-21",28.5365,28.7848,28.2793,28.3769,820400.0],["2024-02-22",28.297,28.4567,28.1374,28.2084,1438100.0],["2024-02-23",28.2704,28.5099,28.1108,28.5099,1087200.0],["2024-02-26",28.3591,28.6961,28.2438,28.5276,2160500.0],["2024-02-27",25.4771,25.4771,23.8277,24.209,10621800.0],["2024-02-28",24.2179,24.5282,23.2424,23.4198,6364100.0],["2024-02-29",23.4464,23.6769,22.8522,23.2868,5290100.0],["2024-03-01",23.3666,23.6326,23.1537,23.3488,5798800.0],["2024-03-04",23.4996,23.7656,23.1094,23.2602,4444600.0],["2024-03-05",23.4996,24.2001,23.2779,24.1735,3472400.0],["2024-03-06",24.1381,24.9716,23.9252,24.9096,4022800.0],["2024-03-07",24.9418,26.8404,24.8881,26.5897,4493500.0],["2024-03-08",26.8494,27.7002,26.7419,27.0912,2861100.0],["2024-03-11",27.0912,27.736,27.0106,27.3957,2728200.0],["2024-03-12",27.3599,27.8166,27.0822,27.3599,2209300.0],["2024-03-13",27.4405,28.1748,27.3599,27.7808,2102400.0],["2024-03-14",27.7181,27.7718,27.0912,27.6464,1731100.0],["2024-03-15",27.4763,27.6375,26.5538,27.1987,4215100.0],["2024-03-18",27.2882,27.324,26.8404,26.8762,1255600.0],["2024-03-19",26.8673,27.3778,26.7509,27.0822,1263600.0],["2024-03-20",27.0912,28.0405,27.0285,28.0315,1395500.0],["2024-03-21",28.0315,28.4793,27.9062,28.2823,1757600.0],["2024-03-22",28.3808,28.6674,28.0315,28.0494,1648600.0],["2024-03-25",28.148,28.2465,27.7002,27.7718,1480300.0],["2024-03-26",27.9062,27.9062,27.5031,27.5837,1256100.0],["2024-03-27",27.8166,28.2286,27.6375,28.1748,1263700.0],["2024-03-28",28.1927,28.9719,28.1927,28.8286,1583400.0],["2024-04-01",28.8555,28.945,28.5868,28.757,946000.0],["2024-04-02",28.4435,28.4793,27.9509,28.0494,1105600.0],["2024-04-03",27.9688,28.345,27.7718,27.7897,1457800.0],["2024-04-04",27.7629,29.0704,27.6554,28.1659,2001400.0],["2024-04-05",28.1032,28.3271,27.8614,28.1211,870400.0],["2024-04-08",28.3898,28.7211,28.2017,28.4346,1330800.0],["2024-04-09",28.4793,28.945,28.4345,28.8555,1191000.0],["2024-04-10",28.3719,28.4166,28.1301,28.2465,942600.0],["2024-04-11",28.4614,28.6137,27.8703,28.0136,811800.0],["2024-04-12",27.9778,27.9778,27.1001,27.1539,1301000.0],["2024-04-15",27.2882,27.5658,26.6792,26.9837,1663100.0],["2024-04-16",26.8494,27.1628,26.7419,26.8315,1451000.0],["2024-04-17",26.9568,27.0464,26.7867,26.9031,777000.0],["2024-04-18",26.8583,26.9748,26.715,26.8136,971500.0],["2024-04-19",26.7956,27.6017,26.7061,27.5837,1168200.0],["2024-04-22",27.6823,27.8076,26.8852,26.921,1415800.0],["2024-04-23",26.9568,27.4673,26.8762,27.3061,1113000.0],["2024-04-24",27.2972,28.0226,27.0822,27.9688,963700.0],["2024-04-25",27.8524,28.7659,27.5748,28.0047,1084200.0],["2024-04-26",27.9688,28.9182,27.8793,28.6047,946300.0],["2024-04-29",28.6853,29.3928,28.6853,29.3839,869000.0],["2024-04-30",29.3659,29.4286,29.1152,29.2495,1066400.0],["2024-05-01",29.1241,29.7063,29.1241,29.4645,2413700.0],["2024-05-02",29.6525,29.8675,29.3391,29.6078,919500.0],["2024-05-03",29.8585,29.8675,29.16,29.3659,981800.0],["2024-05-06",29.5361,29.966,29.4376,29.9391,1730300.0],["2024-05-07",28.8734,29.8675,26.9389,27.0016,3898100.0],["2024-05-08",27.136,28.2644,27.1001,27.8614,1711100.0],["2024-05-09",27.7987,28.0226,27.3957,27.7808,1093700.0],["2024-05-10",27.7987,28.0495,27.4315,27.5031,782700.0],["2024-05-13",27.6912,27.8345,27.3778,27.5837,1246400.0],["2024-05-14",27.7629,27.9151,26.8762,27.127,1359100.0],["2024-05-15",27.3688,27.4673,26.9658,27.0643,1987500.0],["2024-05-16",27.0464,27.3061,26.8046,26.9568,1552000.0],["2024-05-17",26.9927,27.1807,26.7061,26.715,1273100.0],["2024-05-20",26.7509,27.0733,26.4285,26.4553,1500400.0],["2024-05-21",26.4464,26.8136,26.4195,26.6076,1744700.0],["2024-05-22",26.3747,26.6613,26.1956,26.2673,1563800.0],["2024-05-23",26.2225,26.2225,25.0761,25.1836,2330800.0],["2024-05-24",25.2015,25.3806,24.7179,24.9687,1808500.0],["2024-05-28",24.9866,25.2015,24.4582,24.4761,1178200.0],["2024-05-29",24.3328,24.4582,24.0462,24.3597,1555100.0],["2024-05-30",24.4313,24.9418,24.297,24.691,2308700.0],["2024-05-31",24.8593,25.1036,24.7869,24.9045,1752200.0],["2024-06-03",25.2754,25.6916,24.9588,25.004,2290800.0],["2024-06-04",24.8593,25.0583,24.3979,24.5698,1584900.0],["2024-06-05",24.5608,24.5608,23.8642,23.8823,2772300.0],["2024-06-06",23.9094,24.606,23.8099,24.4251,2617100.0],["2024-06-07",24.2351,24.5608,23.9094,24.3708,1225800.0],["2024-06-10",24.3346,24.6693,24.0361,24.6603,1124000.0],["2024-06-11",24.5427,25.8273,24.4522,25.5378,2415500.0],["2024-06-12",25.8182,25.8996,25.004,25.185,1500200.0],["2024-06-13",24.8593,25.4835,24.6512,24.7779,1559600.0],["2024-06-14",24.6422,24.7507,24.0451,24.2894,1461800.0],["2024-06-17",24.2442,24.3527,23.638,23.7285,1002200.0],["2024-06-18",23.638,23.8461,23.1043,23.1134,1877600.0],["2024-06-20",22.9777,23.2852,22.9324,23.1676,1278400.0],["2024-06-21",23.231,23.8552,22.9686,23.3214,3277900.0],["2024-06-24",23.5476,23.9456,23.4209,23.629,1071000.0],["2024-06-25",23.5385,23.62,23.0591,23.1586,1132800.0],["2024-06-26",23.0319,23.3214,22.9596,23.2852,970700.0],["2024-06-27",23.2491,23.2491,22.453,23.0048,1889200.0],["2024-06-28",23.1043,23.5114,22.9415,23.231,2043000.0],["2024-07-01",23.4028,24.0813,23.3848,23.7466,1217100.0],["2024-07-02",23.6923,23.9366,23.4662,23.5114,1115800.0],["2024-07-03",23.62,23.9999,23.62,23.6923,812100.0],["2024-07-05",23.6471,23.7556,22.8962,23.0139,2062600.0],["2024-07-08",23.2219,23.439,23.0681,23.2672,1063800.0],["2024-07-09",23.1043,24.0632,22.9686,23.9637,1704700.0],["2024-07-10",23.9637,24.6241,23.9366,24.5698,1880000.0],["2024-07-11",24.606,25.2573,24.5065,25.185,1701300.0],["2024-07-12",25.3026,25.3026,24.8141,24.8593,1238300.0],["2024-07-15",24.8593,25.004,23.9728,24.3346,1550800.0],["2024-07-16",24.4251,24.7236,24.3618,24.5065,1189600.0],["2024-07-17",24.5789,25.773,24.5789,25.0764,1788400.0],["2024-07-18",24.9136,26.0263,24.8141,25.0131,1947100.0],["2024-07-19",24.9226,25.4202,24.6422,25.3297,1660300.0],["2024-07-22",25.2664,25.2845,24.6422,25.1036,995500.0],["2024-07-23",25.1397,25.4745,24.7598,25.2483,994500.0],["2024-07-24",25.2935,25.3478,24.9679,25.2754,1328300.0],["2024-07-25",25.3207,25.6916,25.185,25.393,1363400.0],["2024-07-26",25.6373,25.6644,25.2483,25.4292,786300.0],["2024-07-29",25.384,25.4925,25.1036,25.2935,1441100.0],["2024-07-30",25.3478,25.972,25.2573,25.5921,1758500.0],["2024-07-31",25.5649,25.8544,25.194,25.574,2175600.0],["2024-08-01",25.7639,25.8363,24.9588,25.4925,2365600.0],["2024-08-02",24.7236,25.6373,24.1537,24.9498,3935300.0],["2024-08-05",23.9728,26.0896,23.9094,25.963,2934400.0],["2024-08-06",26.0353,26.0625,25.1578,25.6825,2158200.0],["2024-08-07",26.0986,26.1891,25.0493,25.1126,1781500.0],["2024-08-08",25.3388,25.6735,25.185,25.2483,740800.0],["2024-08-09",25.2302,25.2302,24.1175,24.3527,1309000.0],["2024-08-12",24.3165,24.3889,23.8461,23.9094,1038500.0],["2024-08-13",24.1085,24.4794,24.0723,24.2442,1001800.0],["2024-08-14",24.2622,24.3799,24.0632,24.3075,698600.0],["2024-08-15",24.5155,25.1759,24.5155,24.9317,911900.0],["2024-08-16",24.9498,25.1759,24.8231,25.0402,918300.0],["2024-08-19",25.0402,25.3207,24.9226,24.9769,915000.0],["2024-08-20",24.9136,25.4925,24.6965,25.1578,1305200.0],["2024-08-21",25.3297,25.6825,25.0221,25.6735,1182900.0],["2024-08-22",25.6916,25.8725,25.2302,25.4564,843400.0],["2024-08-23",25.5287,26.4876,25.4202,26.4605,1052700.0],["2024-08-26",26.4695,26.9038,26.2615,26.4334,1346900.0],["2024-08-27",26.4515,26.7048,26.361,26.4786,695900.0],["2024-08-28",26.4515,26.5419,26.1891,26.4424,789800.0],["2024-08-29",26.5419,26.5419,26.1077,26.2343,908400.0],["2024-08-30",26.3951,26.6508,26.3038,26.5778,845900.0],["2024-09-03",26.4864,26.7787,26.0937,26.0937,1538300.0],["2024-09-04",25.975,26.2672,25.8471,26.0206,819300.0],["2024-09-05",26.1211,26.2307,25.7101,25.7375,835900.0],["2024-09-06",25.7284,25.9384,25.2626,25.29,1056400.0],["2024-09-09",25.1164,25.1347,24.2944,24.3127,1306800.0],["2024-09-10",24.2122,24.9246,24.0935,24.7968,982100.0],["2024-09-11",24.6963,24.6963,23.9382,24.4132,788800.0],["2024-09-12",24.7328,24.9338,24.3675,24.7876,892100.0],["2024-09-13",24.9338,25.3722,24.8516,25.3448,692500.0],["2024-09-16",25.4818,25.8014,25.3174,25.7649,985100.0],["2024-09-17",25.8106,25.9932,25.5914,25.5914,1187100.0],["2024-09-18",25.637,26.0572,25.5731,25.7192,790800.0],["2024-09-19",25.8745,25.9019,25.226,25.363,977500.0],["2024-09-20",25.2991,25.2991,24.5684,24.7785,2640900.0],["2024-09-23",24.815,24.8881,24.5593,24.7146,895200.0],["2024-09-24",24.4862,24.6598,24.2031,24.2396,1401200.0],["2024-09-25",24.2853,24.2853,23.1802,23.3354,1738900.0],["2024-09-26",23.3446,23.582,23.2989,23.4085,1428800.0],["2024-09-27",23.5364,23.7008,23.3903,23.4268,1489800.0],["2024-09-30",23.4542,24.2579,23.3903,23.9565,3184900.0],["2024-10-01",23.8469,23.9565,23.2076,23.2533,1500700.0],["2024-10-02",23.1802,23.235,22.7783,22.9062,1345200.0],["2024-10-03",22.7966,22.8514,22.3582,22.6048,1390700.0],["2024-10-04",22.7235,22.8971,22.5317,22.7692,929000.0],["2024-10-07",22.8057,22.8149,22.1755,22.2577,1229700.0],["2024-10-08",22.2212,22.4404,22.0385,22.3399,1131000.0],["2024-10-09",22.3491,22.5226,22.1573,22.2395,1129500.0],["2024-10-10",22.3034,22.3125,21.8193,22.1481,1726800.0],["2024-10-11",22.276,22.3673,22.0751,22.2577,1044200.0],["2024-10-14",22.3765,22.3765,21.9837,22.0842,1791300.0],["2024-10-15",22.0111,22.4678,21.9655,22.1938,1154600.0],["2024-10-16",22.3491,22.3673,22.139,22.276,950500.0],["2024-10-17",22.2212,23.0341,22.0659,22.8149,1978100.0],["2024-10-18",22.7509,23.1437,22.4769,23.1071,1236500.0],["2024-10-21",23.0249,23.8195,23.0249,23.6094,3071900.0],["2024-10-22",23.5912,23.783,23.4359,23.582,1862300.0],["2024-10-23",23.4542,23.509,22.8605,23.1893,1998200.0],["2024-10-24",23.0889,23.2441,22.6961,22.9062,1313800.0],["2024-10-25",22.8788,23.0706,22.7053,22.9153,804800.0],["2024-10-28",23.0249,23.6003,23.0158,23.5364,1631100.0],["2024-10-29",23.445,24.1392,23.4268,24.0935,1170200.0],["2024-10-30",23.92,24.2305,23.2167,23.2259,1858700.0],["2024-10-31",23.2441,23.6003,23.0432,23.4085,2035100.0],["2024-11-01",23.5821,23.9291,23.3994,23.8286,1522900.0],["2024-11-04",23.8104,23.9108,23.1163,23.2076,1781300.0],["2024-11-05",23.1254,23.3263,22.8423,23.1528,2407600.0],["2024-11-06",24.0661,25.016,23.372,24.9429,3627500.0],["2024-11-07",25.0708,25.3174,24.5136,24.5958,1795600.0],["2024-11-08",24.5319,24.5776,23.9291,24.0752,1634300.0],["2024-11-11",24.2488,24.5319,23.7738,24.404,1674800.0],["2024-11-12",24.3401,24.4497,24.0752,24.0844,1377200.0],["2024-11-13",24.1026,24.541,24.0478,24.4862,2146300.0],["2024-11-14",24.5776,24.8424,24.1026,24.5958,1950200.0],["2024-11-15",24.7785,25.016,24.2579,24.4862,1717500.0],["2024-11-18",24.4862,24.7237,24.2762,24.5502,1482300.0],["2024-11-19",24.2579,24.8972,23.8834,24.879,1740500.0],["2024-11-20",24.8972,24.9338,24.468,24.7968,1232000.0],["2024-11-21",24.7328,24.9794,24.3858,24.7328,1289200.0],["2024-11-22",24.7602,25.6827,24.6232,25.637,1408300.0],["2024-11-25",25.9019,26.4499,25.8471,25.9384,2239300.0],["2024-11-26",25.9476,26.0572,25.4635,25.8836,1145600.0],["2024-11-27",26.0115,26.4316,25.9841,26.3403,1167300.0],["2024-11-29",26.3919,26.4657,26.143,26.3182,635500.0],["2024-12-02",26.2444,26.4196,25.8663,26.2628,1469800.0],["2024-12-03",26.2997,26.4473,26.1061,26.2075,1302400.0],["2024-12-04",26.0968,26.6686,25.9677,26.6594,1121500.0],["2024-12-05",26.7055,26.7055,26.1153,26.2167,1349000.0],["2024-12-06",26.2444,26.2997,25.6265,25.8847,1030700.0],["2024-12-09",25.9124,26.3919,25.7556,25.7649,1592200.0],["2024-12-10",25.8847,25.8847,25.3868,25.4421,1058300.0],["2024-12-11",25.4421,25.5897,25.147,25.1655,876400.0],["2024-12-12",25.1839,25.5804,25.0917,25.4421,1225100.0],["2024-12-13",25.3868,25.562,25.0456,25.313,966600.0],["2024-12-16",25.313,25.3591,24.5661,24.6122,1423800.0],["2024-12-17",24.5661,24.7874,24.3079,24.354,1354100.0],["2024-12-18",24.2986,24.6306,23.4503,23.4595,1490000.0],["2024-12-19",23.5425,23.8929,23.2013,23.7269,1145800.0],["2024-12-20",23.6716,24.0958,23.5609,23.7454,2571500.0],["2024-12-23",23.8745,23.9759,23.3581,23.6624,1094400.0],["2024-12-24",23.5517,23.7361,23.5148,23.6439,499100.0],["2024-12-26",23.5517,24.0866,23.4687,23.9851,1013200.0],["2024-12-27",23.8284,24.1788,23.5056,23.5978,1289000.0],["2024-12-30",23.5701,23.5794,23.0261,23.3212,1173200.0],["2024-12-31",23.3488,23.7269,23.312,23.7085,1267400.0],["2025-01-02",23.9206,24.354,23.7546,23.9759,1573400.0],["2025-01-03",23.9667,24.271,23.8191,23.9298,1233500.0],["2025-01-06",23.6993,23.8745,22.2423,23.3488,3137700.0],["2025-01-07",23.4595,23.8099,22.7955,23.0076,1413100.0],["2025-01-08",23.0076,23.1367,22.4544,23.0999,1048100.0],["2025-01-10",23.0169,23.0445,22.4728,22.482,1402100.0],["2025-01-13",22.4544,22.5835,22.2054,22.4451,1079100.0],["2025-01-14",22.2146,22.4175,21.3386,21.6797,1794300.0],["2025-01-15",22.0578,22.2515,21.6429,21.6705,1183400.0],["2025-01-16",21.6429,22.0486,21.3847,22.0025,913400.0],["2025-01-17",21.9748,22.1593,21.7904,21.9841,1003200.0],["2025-01-21",22.1869,22.897,21.9748,22.5466,1567400.0],["2025-01-22",22.3529,22.5466,22.15,22.1777,1563500.0],["2025-01-23",22.1777,22.8878,22.1316,22.8232,1214100.0],["2025-01-24",22.8232,22.9892,22.5742,22.7863,1085700.0],["2025-01-27",22.9246,23.4964,22.7771,23.1921,1287600.0],["2025-01-28",23.3212,23.6624,22.7955,22.8601,1098700.0],["2025-01-29",22.8417,22.9523,22.565,22.7494,1011900.0],["2025-01-30",22.9339,23.0445,22.6388,22.9892,701000.0],["2025-01-31",23.0353,23.229,22.7863,22.9708,2082800.0],["2025-02-03",22.5927,23.4872,22.4728,23.1367,1750600.0],["2025-02-04",22.9708,23.229,22.7771,23.1367,1183500.0],["2025-02-05",23.3581,23.4134,22.9892,23.146,848300.0],["2025-02-06",23.2382,23.2935,22.8693,23.0261,1159400.0],["2025-02-07",22.9246,22.9892,22.5835,22.6849,589100.0],["2025-02-10",22.6388,22.7587,22.3252,22.5927,1096300.0],["2025-02-11",22.482,22.5189,22.2146,22.316,1038300.0],["2025-02-12",22.1777,22.5558,22.1132,22.4082,994300.0],["2025-02-13",22.4728,22.9154,22.3068,22.8693,1310500.0],["2025-02-14",22.8509,22.9523,22.5558,22.5835,893500.0],["2025-02-18",22.4451,22.6296,22.1869,22.2607,1188700.0],["2025-02-19",22.2054,22.9062,22.0025,22.8693,1482000.0],["2025-02-20",22.7863,23.5333,22.7863,23.2751,2135800.0],["2025-02-21",23.2751,23.5794,23.1552,23.3673,1875800.0],["2025-02-24",23.4687,23.6255,23.1921,23.2751,1730500.0],["2025-02-25",23.4411,23.6163,23.0722,23.2566,1437400.0],["2025-02-26",23.1552,23.4226,22.8324,22.9615,2005400.0],["2025-02-27",22.7679,23.3304,22.1685,22.2515,2461000.0],["2025-02-28",25.4974,27.2311,25.1101,26.7423,7582000.0],["2025-03-03",27.2772,28.5221,26.4841,26.7423,3954300.0],["2025-03-04",26.8069,27.4801,26.4934,27.0098,3048100.0],["2025-03-05",26.9452,27.2495,26.6132,27.1758,1793300.0],["2025-03-06",26.8622,27.1204,26.2628,26.4473,2504700.0],["2025-03-07",26.4007,26.7174,25.7952,25.8604,1927600.0],["2025-03-10",25.6554,26.1957,25.4039,25.5623,2107200.0],["2025-03-11",25.4412,26.2237,25.199,25.9722,1905400.0],["2025-03-12",25.9256,26.0746,25.4691,25.5995,1463400.0],["2025-03-13",25.553,25.702,24.9288,25.0033,1443700.0],["2025-03-14",25.0313,25.4412,24.817,25.3946,1264700.0],["2025-03-17",25.5157,26.6243,25.348,26.3355,1795400.0],["2025-03-18",26.3168,27.09,25.9069,25.9628,2301900.0],["2025-03-19",26.0467,26.233,25.7486,25.9722,1444400.0],["2025-03-20",25.8045,26.6708,25.8045,26.5404,2089500.0],["2025-03-21",26.2889,26.4566,25.9535,26.0281,2015700.0],["2025-03-24",26.0001,26.1398,25.7393,25.8417,1357400.0],["2025-03-25",25.9349,25.9815,25.3107,25.3387,1164600.0],["2025-03-26",25.2642,25.6461,25.2269,25.4877,1100600.0],["2025-03-27",25.5716,25.8883,25.4971,25.8511,1143700.0],["2025-03-28",25.7393,26.2516,25.4971,26.1398,1802600.0],["2025-03-31",25.9349,26.2703,25.8697,26.1212,1306000.0],["2025-04-01",26.0281,26.1678,25.6088,25.8045,1250400.0],["2025-04-02",25.6461,26.0374,25.6088,26.0001,840300.0],["2025-04-03",25.702,25.9815,24.994,25.0592,2038700.0],["2025-04-04",24.463,24.8543,23.9507,24.5096,3242700.0],["2025-04-07",23.6619,25.1151,23.4942,24.2581,2805000.0],["2025-04-08",24.8356,24.8636,22.5067,22.87,2555000.0],["2025-04-09",22.3949,24.2674,22.1341,24.0997,2396900.0],["2025-04-10",23.755,23.755,22.0875,22.693,1662600.0],["2025-04-11",22.9446,23.1309,22.4415,22.9539,1630500.0],["2025-04-14",23.4103,23.4103,22.9073,23.2892,840800.0],["2025-04-15",23.2986,23.5221,23.1495,23.3451,783200.0],["2025-04-16",23.3824,23.8202,23.2706,23.4197,1222100.0],["2025-04-17",23.401,23.7737,23.2986,23.5873,848400.0],["2025-04-21",23.5594,23.6898,22.4508,22.693,995900.0],["2025-04-22",22.8235,23.1588,22.8235,23.1122,900100.0],["2025-04-23",23.4942,23.7271,22.9166,23.047,1601100.0],["2025-04-24",23.1588,23.3731,22.9166,23.1868,976900.0],["2025-04-25",23.2054,23.5687,22.8514,23.4942,1145100.0],["2025-04-28",23.4662,23.9786,23.252,23.4662,1123500.0],["2025-04-29",23.3638,24.0345,23.2147,23.8668,1057200.0],["2025-04-30",23.8668,24.0252,23.429,23.96,1347000.0],["2025-05-01",23.96,24.0065,23.3917,23.5408,829100.0],["2025-05-02",23.9786,24.2022,23.6805,23.8761,888600.0],["2025-05-05",23.755,23.755,23.1495,23.5128,1578700.0],["2025-05-06",23.2986,23.4383,22.9166,22.9911,2342800.0],["2025-05-07",24.2208,25.0126,23.5408,24.6028,3108900.0],["2025-05-08",24.463,25.4039,24.463,24.9661,2690000.0],["2025-05-09",24.994,25.3294,24.9381,25.1617,1451500.0],["2025-05-12",25.4784,25.9908,24.9847,25.1431,2545800.0],["2025-05-13",24.9474,25.0965,24.4164,24.4258,1582100.0],["2025-05-14",24.3885,24.4444,24.0438,24.2301,1356800.0],["2025-05-15",24.3792,24.5282,24.2301,24.491,1801200.0],["2025-05-16",24.5562,25.199,24.5189,25.199,1042500.0],["2025-05-19",25.0872,25.348,24.9288,25.3387,1023200.0],["2025-05-20",25.4132,25.6088,25.2828,25.5436,980900.0],["2025-05-21",25.4784,25.5995,25.0685,25.0685,1186100.0],["2025-05-22",24.9195,25.0779,24.5841,24.5934,911800.0],["2025-05-23",24.4723,24.7891,24.3978,24.7425,1277500.0],["2025-05-27",25.1151,25.5157,24.8543,25.4598,921100.0],["2025-05-28",25.4318,25.525,25.1244,25.2455,1060700.0],["2025-05-29",25.2549,25.4505,24.8822,25.2735,873200.0],["2025-05-30",25.2452,25.3959,24.8403,25.2076,1041800.0],["2025-06-02",25.2735,25.4053,24.8215,25.1511,916000.0],["2025-06-03",25.0663,25.104,24.6803,24.9722,1290300.0],["2025-06-04",24.8686,25.0852,24.6708,24.7273,1720400.0],["2025-06-05",24.6803,24.765,24.4354,24.4543,1141000.0],["2025-06-06",24.6897,24.765,24.4448,24.6332,801000.0],["2025-06-09",24.7179,24.878,24.5861,24.6426,1070000.0],["2025-06-10",24.8215,26.1304,24.652,25.9891,1539600.0],["2025-06-11",26.055,26.1869,25.5277,25.7725,1063200.0],["2025-06-12",25.6313,25.8008,25.3582,25.6596,769900.0],["2025-06-13",25.3111,25.5089,25.0663,25.0946,1305800.0],["2025-06-16",25.1417,25.5371,25.0287,25.1322,1069000.0],["2025-06-17",24.9345,25.0381,24.6614,24.7368,790800.0],["2025-06-18",24.7085,24.991,24.6238,24.7838,911900.0],["2025-06-20",24.8592,24.991,24.7838,24.9533,1406800.0],["2025-06-23",24.765,24.9157,24.5108,24.9062,746300.0],["2025-06-24",25.1699,25.3017,24.9533,25.1887,925700.0],["2025-06-25",25.104,25.3206,24.9062,25.0663,769100.0],["2025-06-26",25.1699,25.2829,24.8968,25.0192,973500.0],["2025-06-27",25.1228,25.3582,24.8215,24.991,952200.0],["2025-06-30",24.9816,25.2076,24.7838,25.1605,903100.0],["2025-07-01",24.991,26.2528,24.991,25.829,1206600.0],["2025-07-02",25.829,25.9985,25.4524,25.669,1429100.0],["2025-07-03",25.669,25.8667,25.5842,25.6125,454200.0],["2025-07-07",25.5371,25.8761,25.1322,25.1793,816200.0],["2025-07-08",25.217,25.6784,25.217,25.556,986500.0],["2025-07-09",25.716,25.829,25.3959,25.6313,665500.0],["2025-07-10",25.6219,26.0833,25.4806,25.6784,1026900.0],["2025-07-11",25.443,26.1021,25.2829,25.9232,1075500.0],["2025-07-14",26.0174,26.1775,25.3771,25.8102,1144400.0],["2025-07-15",26.0645,26.281,25.443,25.4712,1099300.0],["2025-07-16",25.5183,25.7537,25.0757,25.5089,762100.0],["2025-07-17",25.3582,25.6125,25.2546,25.5654,709300.0],["2025-07-18",25.5842,25.7161,25.3206,25.3865,614400.0],["2025-07-21",25.4147,25.5371,25.2735,25.3676,571500.0],["2025-07-22",25.4806,25.9703,25.4053,25.942,933300.0],["2025-07-23",26.1586,26.507,26.0927,26.4788,821900.0],["2025-07-24",26.4599,26.7048,26.3752,26.4694,669900.0],["2025-07-25",26.5164,26.7801,26.3281,26.7707,811200.0],["2025-07-28",26.6954,26.733,26.2528,26.4882,1189000.0],["2025-07-29",26.3281,26.5353,26.2245,26.4317,709900.0],["2025-07-30",26.5729,26.5729,25.8667,25.895,1118300.0],["2025-07-31",25.556,25.7349,24.991,25.1134,1566200.0],["2025-08-01",25.0946,25.2264,24.6426,25.0852,1115200.0],["2025-08-04",25.0287,25.5748,24.8403,25.3865,1266500.0],["2025-08-05",25.2735,25.4147,24.9251,25.0663,1881000.0],["2025-08-06",20.9608,22.3544,19.8026,22.232,8456400.0],["2025-08-07",22.3638,22.4674,21.2998,21.4975,4136000.0],["2025-08-08",21.4975,21.7047,21.0267,21.2339,3362900.0],["2025-08-11",21.2809,21.5729,20.5088,20.7348,2388200.0],["2025-08-12",20.7254,21.7518,20.6783,21.7235,1767300.0],["2025-08-13",21.78,22.345,21.4881,22.2791,1338000.0],["2025-08-14",22.0719,22.0719,21.5258,21.6859,1062700.0],["2025-08-15",21.7706,21.8648,21.3563,21.3751,1173400.0],["2025-08-18",21.4599,21.78,21.3751,21.6859,1431400.0],["2025-08-19",21.8648,22.5051,21.7329,22.2226,1762500.0],["2025-08-20",22.345,22.4674,22.1284,22.2791,1169900.0],["2025-08-21",22.0719,22.5898,22.0531,22.0625,1372700.0],["2025-08-22",22.3356,23.1736,22.3073,23.0606,2472900.0],["2025-08-25",23.0324,23.0606,22.3638,22.3921,889000.0],["2025-08-26",22.5051,22.571,22.232,22.345,933000.0],["2025-08-27",22.4109,22.6369,22.3167,22.4957,1187500.0],["2025-08-28",22.5804,22.5804,22.2038,22.3732,1372500.0],["2025-08-29",22.459,22.6688,22.2684,22.6306,1159100.0],["2025-09-02",22.5353,22.8308,22.2207,22.3923,1171500.0],["2025-09-03",22.2684,22.5162,22.1731,22.2398,1287000.0],["2025-09-04",22.2398,22.3923,21.9824,22.2017,1466200.0],["2025-09-05",22.1349,22.5734,21.2389,21.5916,3143900.0],["2025-09-08",21.5058,21.8299,21.0863,21.2865,2002600.0],["2025-09-09",21.2961,21.4104,21.0863,21.2389,1949100.0],["2025-09-10",21.1626,21.4009,20.9719,21.0863,1214700.0],["2025-09-11",21.1912,21.4962,21.1817,21.4962,1176000.0],["2025-09-12",21.3628,21.5248,21.1721,21.2293,1328400.0],["2025-09-15",21.2675,21.2865,20.7146,20.7336,1654800.0],["2025-09-16",20.7432,20.8385,20.3237,20.3714,1529600.0],["2025-09-17",20.3904,20.562,20.0473,20.1426,1920700.0],["2025-09-18",20.0759,20.4858,19.971,20.3809,1769400.0],["2025-09-19",20.4667,20.5048,20.1235,20.2665,4106100.0],["2025-09-22",20.2284,20.2856,19.5611,19.8375,2382500.0],["2025-09-23",19.8947,20.1998,19.8566,20.1235,1955200.0],["2025-09-24",20.0854,20.5239,20.0854,20.3904,1906900.0],["2025-09-25",20.4095,20.5334,19.7613,19.7899,2692900.0],["2025-09-26",19.9043,20.4476,19.828,20.4476,2703400.0],["2025-09-29",20.3714,20.8004,20.1998,20.7146,1600100.0],["2025-09-30",20.6764,21.2389,20.562,21.2293,1843600.0],["2025-10-01",21.1626,21.5344,21.0768,21.4581,2173700.0],["2025-10-02",21.4486,21.563,21.0863,21.1149,1449300.0],["2025-10-03",21.1721,21.5916,21.1149,21.4581,1601500.0],["2025-10-06",21.3628,21.4295,20.9338,21.0196,1379500.0],["2025-10-07",20.991,21.1721,20.6574,20.6669,1627700.0],["2025-10-08",20.7813,20.8861,20.4667,20.6383,1815300.0],["2025-10-09",20.686,20.9719,20.5048,20.543,1354900.0],["2025-10-10",20.6002,20.6669,19.7804,20.257,2192000.0],["2025-10-13",20.3142,20.5525,20.1998,20.1998,1532000.0],["2025-10-14",20.1331,20.9052,20.0663,20.6478,1792700.0],["2025-10-15",20.5811,20.8194,20.2189,20.3809,1675400.0],["2025-10-16",20.3237,20.686,20.257,20.5239,1642400.0],["2025-10-17",20.5239,20.6955,20.3904,20.6097,932600.0],["2025-10-20",20.7336,20.7336,20.2665,20.686,1707500.0],["2025-10-21",20.686,20.9433,20.4572,20.9052,1690800.0],["2025-10-22",20.9338,20.991,20.6002,20.6383,1380800.0],["2025-10-23",20.6955,20.7718,20.3046,20.4953,1445100.0],["2025-10-24",20.6383,20.8004,20.4476,20.4572,1337100.0],["2025-10-27",20.4572,20.9815,20.1521,20.9147,2834800.0],["2025-10-28",20.8194,20.8194,20.2951,20.5906,1650000.0],["2025-10-29",20.4381,20.7241,20.1807,20.2856,1967300.0],["2025-10-30",20.1521,20.3332,19.4848,19.6755,2934100.0],["2025-10-31",19.5134,20.0282,19.4467,19.7708,3124500.0],["2025-11-03",19.5706,19.685,19.3132,19.5706,2635300.0],["2025-11-04",19.5325,19.6564,19.237,19.2465,3637000.0],["2025-11-05",16.2056,16.6632,14.3467,14.3944,12039700.0],["2025-11-06",14.5088,14.5088,13.7843,14.2323,5601600.0],["2025-11-07",14.1751,14.2228,13.5078,13.7652,4899100.0],["2025-11-10",13.8033,13.8129,13.4602,13.5841,4930000.0],["2025-11-11",13.6413,13.8224,13.565,13.6318,3756400.0],["2025-11-12",13.6222,13.8224,13.4697,13.4983,4697500.0],["2025-11-13",13.4697,13.6413,13.2409,13.3172,3480500.0],["2025-11-14",13.3172,13.3172,12.831,13.1361,4984800.0],["2025-11-17",13.1456,13.1933,12.8119,12.9263,3277600.0],["2025-11-18",12.8691,12.8882,12.6308,12.7643,5244900.0],["2025-11-19",12.7071,12.7548,12.0493,12.2209,4732700.0],["2025-11-20",12.2114,12.2972,11.649,11.6871,4051000.0],["2025-11-21",11.7062,12.1447,11.6013,12.0493,4766700.0],["2025-11-24",12.0589,12.1447,11.811,12.1065,4171500.0],["2025-11-25",12.2019,12.6118,12.2019,12.3162,4211900.0],["2025-11-26",12.3639,12.831,12.3353,12.7929,3838000.0],["2025-11-28",12.6785,12.8691,12.6404,12.7262,2289200.0],["2025-12-01",12.688,13.3648,12.669,13.2028,5517200.0],["2025-12-02",13.1456,13.2219,12.9454,12.974,4264000.0],["2025-12-03",13.0598,13.4602,13.0217,13.3076,2766000.0],["2025-12-04",13.3458,13.4125,12.7166,12.8596,2961100.0],["2025-12-05",12.8691,12.9835,12.7548,12.8119,2706500.0],["2025-12-08",12.6594,12.8119,12.4306,12.4688,4132300.0],["2025-12-09",12.4497,12.7643,12.3258,12.6976,3376800.0],["2025-12-10",12.7262,12.9454,12.526,12.8882,2791700.0],["2025-12-11",12.8691,12.9931,12.7166,12.8024,2497800.0],["2025-12-12",12.8024,12.9073,12.4306,12.526,2483200.0],["2025-12-15",12.5355,12.7452,12.1447,12.24,3894600.0],["2025-12-16",12.3162,12.4306,12.1447,12.4116,3362500.0],["2025-12-17",12.3925,12.7833,12.3353,12.7357,3577200.0],["2025-12-18",12.6785,12.7834,12.3353,12.688,3936500.0],["2025-12-19",12.6404,12.7643,12.3925,12.6118,28640300.0],["2025-12-22",12.6308,13.1551,12.5832,12.8215,3795900.0],["2025-12-23",12.8691,13.0503,12.6499,13.0407,3484800.0],["2025-12-24",12.9549,13.2505,12.9263,13.1075,1429500.0],["2025-12-26",13.1075,13.2409,13.0217,13.1742,1728500.0],["2025-12-29",13.1647,13.3553,12.9931,13.26,3033000.0],["2025-12-30",13.26,13.4125,13.1837,13.2886,2100900.0],["2025-12-31",13.2409,13.3553,13.1551,13.2695,1926100.0],["2026-01-02",13.3458,13.4506,13.1361,13.2409,2827400.0],["2026-01-05",13.3458,13.8987,13.2219,13.5078,3727500.0],["2026-01-06",13.565,14.1084,13.565,14.0607,4384400.0],["2026-01-07",14.137,14.137,13.7366,13.9082,2685100.0],["2026-01-08",13.8129,14.3086,13.7557,14.0131,2632000.0],["2026-01-09",14.1084,14.3848,13.9749,14.3753,2272400.0],["2026-01-12",14.4039,14.4992,14.1751,14.2419,2373300.0],["2026-01-13",14.3276,14.3944,14.0989,14.3562,2105500.0],["2026-01-14",14.3658,14.5564,14.0607,14.1656,2235100.0],["2026-01-15",14.1561,14.5183,13.9177,14.4611,2201500.0],["2026-01-16",14.4706,14.4706,14.2228,14.3276,1836100.0],["2026-01-20",14.1656,14.6613,13.9749,14.3848,2274900.0],["2026-01-21",14.4897,14.4897,14.1275,14.2133,2220900.0],["2026-01-22",14.0989,14.442,13.5174,14.3753,2978700.0],["2026-01-23",14.3467,14.4611,13.994,14.0321,2104700.0],["2026-01-26",14.1179,14.1847,13.6318,13.7271,2549700.0],["2026-01-27",13.5269,13.689,13.2409,13.3458,2983900.0],["2026-01-28",13.3744,13.5364,13.2314,13.2981,1891800.0],["2026-01-29",13.3267,13.3648,12.9454,13.0979,1953200.0],["2026-01-30",13.1265,13.6222,13.0312,13.546,3173000.0],["2026-02-02",13.5078,13.6794,13.2314,13.6508,1913800.0],["2026-02-03",13.5746,13.9177,13.3553,13.4792,1840000.0],["2026-02-04",13.4792,14.1275,13.4792,14.0226,2242300.0],["2026-02-05",14.0035,14.0417,13.4697,13.6032,2032500.0],["2026-02-06",13.6508,14.0226,13.546,13.9559,2064200.0],["2026-02-09",13.8987,13.9177,13.6127,13.6508,2330300.0],["2026-02-10",13.7557,14.0035,13.689,13.7176,2072500.0],["2026-02-11",13.6985,13.9654,13.5555,13.9177,1987000.0],["2026-02-12",13.9177,14.0512,13.5364,13.708,2044800.0],["2026-02-13",13.8605,14.0226,13.6508,13.8605,1393000.0],["2026-02-17",14.0226,14.0989,13.6985,13.7652,2547400.0],["2026-02-18",13.6985,14.0417,13.6318,13.8987,2295100.0],["2026-02-19",13.9368,14.2133,13.8033,14.1942,1771300.0],["2026-02-20",14.2037,14.3467,13.9463,14.2705,3112900.0],["2026-02-23",14.1847,14.3276,13.8701,13.8701,2755200.0],["2026-02-24",13.8796,14.0893,13.8415,13.9273,1888400.0],["2026-02-25",13.9273,14.0226,13.4888,13.7366,3746600.0],["2026-02-26",12.6785,13.546,11.9731,13.5269,8204300.0],["2026-02-27",13.403,13.6222,12.5832,12.6022,5762300.0],["2026-03-02",12.4755,12.5437,12.0077,12.0272,5479300.0],["2026-03-03",11.8712,11.9102,11.0135,11.1013,6059500.0],["2026-03-04",11.1013,11.5009,11.0915,11.3937,3346700.0],["2026-03-05",11.2865,11.3644,10.8479,10.9161,4155800.0],["2026-03-06",10.7796,10.7991,10.38,10.4483,3809400.0],["2026-03-09",10.2338,10.2338,9.6588,10.0292,5696300.0],["2026-03-10",9.9219,10.2631,9.766,9.844,3741500.0],["2026-03-11",9.7465,10.0292,9.4541,9.5613,4577400.0],["2026-03-12",9.4639,9.5223,9.0155,9.1812,5095600.0],["2026-03-13",9.3177,9.5223,8.996,9.0642,4916500.0],["2026-03-16",9.1812,9.5126,9.0642,9.4736,4187700.0],["2026-03-17",9.649,10.2143,9.6295,10.0389,5164900.0],["2026-03-18",9.8732,9.9609,9.4736,9.688,3161100.0],["2026-03-19",9.6393,9.7563,9.3956,9.4054,2904600.0],["2026-03-20",9.3664,9.4151,8.996,9.0155,5827500.0],["2026-03-23",9.2592,9.5321,9.0935,9.3274,3552800.0],["2026-03-24",9.1617,9.5613,9.074,9.3956,3767800.0],["2026-03-25",9.6295,9.7368,9.191,9.4444,2496300.0],["2026-03-26",9.3664,9.7855,9.1422,9.1422,3114000.0],["2026-03-27",9.0837,9.3956,9.0155,9.2884,2850300.0],["2026-03-30",9.3761,9.5808,9.1715,9.4736,3049500.0],["2026-03-31",9.6198,10.5262,9.5808,10.4677,5033100.0],["2026-04-01",10.5262,10.9648,10.38,10.7212,5888200.0],["2026-04-02",10.5847,11.033,10.4483,10.575,3146700.0],["2026-04-06",10.4483,10.6042,10.2436,10.3215,3965700.0],["2026-04-07",10.38,11.0915,10.2338,10.2923,6966100.0],["2026-04-08",10.7114,10.8089,10.3898,10.5555,3360300.0],["2026-04-09",10.3898,10.5165,10.1948,10.3313,2189400.0],["2026-04-10",10.4385,10.7017,10.3898,10.5847,1937900.0],["2026-04-13",10.341,11.0428,10.1364,11.0233,3064600.0],["2026-04-14",11.0623,11.3352,10.9356,11.1792,2171400.0],["2026-04-15",11.228,11.2767,10.9746,11.1208,2055500.0],["2026-04-16",11.1403,11.2572,10.9941,11.1305,1536600.0],["2026-04-17",11.3449,11.5886,11.2962,11.5009,1879100.0],["2026-04-20",11.3742,11.8225,11.3742,11.7348,1876900.0],["2026-04-21",11.7348,11.8225,11.3449,11.4326,2107500.0],["2026-04-22",11.5204,11.7445,11.3547,11.5204,2098500.0],["2026-04-23",11.5399,11.6958,11.1695,11.3937,2111000.0],["2026-04-24",11.4716,11.5788,11.3352,11.5204,2060900.0],["2026-04-27",11.5009,11.7445,11.189,11.1987,2838700.0],["2026-04-28",11.2475,11.4034,11.0915,11.2182,1734200.0],["2026-04-29",11.2182,11.3254,10.9746,11.0038,1752800.0],["2026-04-30",11.0915,11.6861,11.033,11.5399,2389500.0],["2026-05-01",11.6568,11.7056,11.4326,11.6178,1728500.0],["2026-05-04",11.5886,11.6373,11.0915,11.1013,1736200.0],["2026-05-05",11.1695,11.3742,11.0233,11.3449,2470400.0],["2026-05-06",11.959,12.2611,11.3059,11.9492,4414300.0],["2026-05-07",11.9005,12.0369,11.4132,11.4229,2698600.0],["2026-05-08",11.4814,11.6763,11.228,11.4132,2450500.0],["2026-05-11",11.5399,11.5399,10.7699,10.7894,2628100.0],["2026-05-12",10.7406,10.9453,10.6724,10.8381,2947300.0],["2026-05-13",10.8284,10.9551,10.5555,10.6334,2266100.0],["2026-05-14",10.7309,10.9258,10.5457,10.5652,2845000.0],["2026-05-15",10.4483,10.6237,10.2533,10.341,2437200.0],["2026-05-18",10.419,10.6724,10.3703,10.4093,2276100.0],["2026-05-19",10.419,10.5457,10.2631,10.341,2530600.0],["2026-05-20",10.3118,10.9063,10.2631,10.8771,2417900.0],["2026-05-21",10.7601,11.0915,10.6042,11.0623,2240400.0],["2026-05-22",11.1305,11.267,10.8284,10.9356,2283500.0],["2026-05-26",11.0525,11.1597,10.4775,10.5262,3060900.0],["2026-05-27",10.6919,11.0915,10.6724,10.8771,3417100.0],["2026-05-28",10.7894,11.2182,10.6724,11.15,2366700.0],["2026-05-29",11.14,11.41,11.02,11.05,2351700.0],["2026-06-01",10.96,11.12,10.58,10.76,2643400.0],["2026-06-02",10.6,10.77,10.26,10.46,3504500.0],["2026-06-03",10.36,10.47,10.19,10.46,2338500.0],["2026-06-04",10.65,10.87,10.36,10.67,2569100.0],["2026-06-05",10.67,10.87,10.62,10.83,2999200.0],["2026-06-08",10.9,11.95,10.85,11.61,5013000.0],["2026-06-09",11.0,11.58,10.89,11.18,5207400.0],["2026-06-10",11.14,11.77,10.98,11.17,5613400.0],["2026-06-11",11.19,11.19,10.55,10.9,3561400.0],["2026-06-12",11.07,11.33,10.85,10.99,3243200.0],["2026-06-15",11.19,11.38,10.59,10.7,2725900.0],["2026-06-16",10.7,10.9,10.63,10.67,2297000.0],["2026-06-17",10.6,10.77,10.02,10.16,3162200.0],["2026-06-18",10.05,10.25,9.83,10.25,5131300.0],["2026-06-22",10.11,10.2,9.58,9.6,2641300.0],["2026-06-23",9.66,9.76,9.4,9.49,3340300.0],["2026-06-24",9.57,9.83,9.53,9.76,2744000.0],["2026-06-25",9.86,10.04,9.6,9.68,2656300.0],["2026-06-26",9.67,10.22,9.66,9.95,22384200.0],["2026-06-29",9.9,10.08,9.56,10.05,4356400.0],["2026-06-30",10.15,10.66,10.01,10.39,3922700.0],["2026-07-01",10.5,10.58,10.21,10.31,5444100.0],["2026-07-02",10.49,11.05,10.44,11.02,3336000.0],["2026-07-06",11,11.24,10.78,11.09,2527986.350761],["2026-07-07",11.19,11.5899,11.055,11.19,3753227.803013],["2026-07-08",11.195,11.195,10.455,10.52,2865144.057408],["2026-07-09",10.41,10.82,10.38,10.41,2765539.230288],["2026-07-10",10.56,10.67,10.17,10.22,3393875.525869],["2026-07-13",10.27,10.44,10.105,10.17,2813548.190427],["2026-07-14",10.1,10.2,9.81,9.9,2635046.946955],["2026-07-15",9.93,10.35,9.905,10.15,2645525.22665],["2026-07-16",10.29,11.175,10.29,11.16,3039186.485573],["2026-07-17",11.085,11.36,10.495,10.72,2668418.912111],["2026-07-20",10.81,10.83,10.43,10.59,2333251.027249],["2026-07-21",10.49,10.66,10.28,10.47,1849327.024513],["2026-07-22",10.65,10.8,10.44,10.47,2798511.005889],["2026-07-23",10.3,10.3109,9.86,10.1,3013474.361614],["2026-07-24",10.18,10.41,10.03,10.09,2544994.762595],["2026-07-27",10.32,10.5,10.13,10.14,3139019.23291],["2026-07-28",10.35,10.63,10.145,10.3,2696890.902272],["2026-07-29",10.19,10.57,10.17,10.43,3889093.310298],["2026-07-30",10.4,10.46,10.24,10.31,2696141.588315],["2026-07-31",10.24,10.33,10.005,10.11,2880279.419725],["2026-08-03",10.31,10.7,10.31,10.68,3289222.395226],["2026-08-04",10.54,10.79,10.355,10.78,2860674.273742],["2026-08-05",12.62,13.655,12.611,13.27,8180048.9982],["2026-08-06",13.2,13.2,12.37,12.54,4263144.231221],["2026-08-07",12.73,13.04,12.42,12.84,2107030.148409],["2026-08-10",12.63,12.78,12.36,12.41,417362.093699],["2026-08-11",12.53,12.945,12.42,12.85,2270910.80118],["2026-08-12",12.58,12.76,12.16,12.69,2361790.418898],["2026-08-13",12.8,13.075,12.505,12.83,2527453.94676],["2026-08-14",12.72,13.06,12.61,13.04,2062431.972924]]}