{"t":"PZZA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-06-08",1.5508,1.5939,1.4647,1.5077,16986600.0],["1993-06-09",1.5508,1.7231,1.5077,1.7016,2650500.0],["1993-06-10",1.7447,1.8093,1.5939,1.637,3562200.0],["1993-06-11",1.6154,1.7662,1.6154,1.7447,1931400.0],["1993-06-14",1.7878,1.8093,1.7231,1.8093,730800.0],["1993-06-15",1.8093,1.8093,1.7016,1.7124,1315800.0],["1993-06-16",1.7447,1.7878,1.7016,1.7878,854100.0],["1993-06-17",1.7878,1.8308,1.7447,1.7878,880200.0],["1993-06-18",1.7878,1.8308,1.7231,1.7447,748800.0],["1993-06-21",1.7447,1.8093,1.7016,1.7447,286200.0],["1993-06-22",1.7447,1.7878,1.7016,1.7231,507600.0],["1993-06-23",1.7016,1.7447,1.6801,1.7016,628200.0],["1993-06-24",1.6585,1.7447,1.6585,1.7016,209700.0],["1993-06-25",1.7447,1.7878,1.6801,1.7878,154800.0],["1993-06-28",1.7878,1.7878,1.7231,1.7878,522900.0],["1993-06-29",1.7878,1.7878,1.7231,1.7231,183600.0],["1993-06-30",1.7016,1.7447,1.7016,1.7447,54000.0],["1993-07-01",1.7447,1.7447,1.6801,1.6801,125100.0],["1993-07-02",1.6801,1.7447,1.6585,1.7231,296100.0],["1993-07-06",1.7231,1.8524,1.7231,1.7878,1281600.0],["1993-07-07",1.8308,1.8308,1.7878,1.8308,611100.0],["1993-07-08",1.8524,1.8524,1.7878,1.8524,180900.0],["1993-07-09",1.8739,1.8955,1.8308,1.8739,181800.0],["1993-07-12",1.8955,1.8955,1.8308,1.8955,336600.0],["1993-07-13",1.8739,1.917,1.8739,1.8739,315900.0],["1993-07-14",1.917,1.9601,1.8739,1.9601,237600.0],["1993-07-15",1.8955,1.9601,1.8955,1.917,297900.0],["1993-07-16",1.8739,1.917,1.8524,1.8739,127800.0],["1993-07-19",1.8739,1.8955,1.8093,1.8093,208800.0],["1993-07-20",1.8524,1.8955,1.8093,1.8308,315900.0],["1993-07-21",1.8308,1.8955,1.8308,1.8308,37800.0],["1993-07-22",1.8093,1.8524,1.7985,1.7985,25200.0],["1993-07-23",1.8308,1.8308,1.7878,1.7878,14400.0],["1993-07-26",1.7662,1.7878,1.7231,1.7662,332100.0],["1993-07-27",1.7878,1.7878,1.7447,1.7662,78300.0],["1993-07-28",1.7878,1.7878,1.7662,1.7662,22500.0],["1993-07-29",1.7662,1.7878,1.7662,1.7878,171000.0],["1993-07-30",1.8093,1.8093,1.7662,1.7662,395100.0],["1993-08-02",1.7662,1.8093,1.7662,1.7662,200700.0],["1993-08-03",1.7662,1.9385,1.7662,1.917,729000.0],["1993-08-04",1.8955,2.0462,1.8955,1.917,1499400.0],["1993-08-05",1.9601,1.9601,1.9062,1.9385,495900.0],["1993-08-06",1.9062,1.9385,1.7878,1.8308,970200.0],["1993-08-09",1.8308,1.8524,1.8093,1.8093,303300.0],["1993-08-10",1.7878,1.8631,1.7662,1.8093,701100.0],["1993-08-11",1.8308,1.8955,1.8308,1.8308,333900.0],["1993-08-12",1.8308,1.9385,1.8308,1.8955,224100.0],["1993-08-13",1.9493,1.9601,1.8955,1.8955,398700.0],["1993-08-16",1.917,1.9278,1.8955,1.8955,208800.0],["1993-08-17",1.8955,1.917,1.8739,1.917,145800.0],["1993-08-18",1.8739,1.9601,1.8739,1.9385,1638900.0],["1993-08-19",1.9601,1.9601,1.917,1.9601,9900.0],["1993-08-20",1.917,1.9601,1.917,1.9601,63900.0],["1993-08-23",1.9816,1.9816,1.9385,1.9816,83700.0],["1993-08-24",1.9816,1.9816,1.9385,1.9385,90000.0],["1993-08-25",1.9816,2.0031,1.9385,2.0031,57600.0],["1993-08-26",2.0031,2.0247,1.9601,2.0139,63900.0],["1993-08-27",1.9816,2.0031,1.9816,2.0031,105300.0],["1993-08-30",1.9816,2.0893,1.9816,2.0462,184500.0],["1993-08-31",2.0678,2.0893,2.0247,2.0893,117000.0],["1993-09-01",2.0247,2.2185,2.0247,2.2185,508500.0],["1993-09-02",2.2185,2.2185,2.0893,2.0893,298800.0],["1993-09-03",2.1324,2.1324,2.0893,2.1108,70200.0],["1993-09-07",2.1324,2.1324,2.0893,2.0893,207900.0],["1993-09-08",2.0893,2.0893,1.9601,2.0247,529200.0],["1993-09-09",2.0462,2.1324,2.0462,2.0893,235800.0],["1993-09-10",2.1324,2.3262,2.1324,2.2832,576900.0],["1993-09-13",2.3262,2.4555,2.3262,2.4447,586800.0],["1993-09-14",2.3693,2.4124,2.3262,2.3478,299700.0],["1993-09-15",2.3478,2.3693,2.3047,2.3693,43200.0],["1993-09-16",2.3693,2.3693,2.3047,2.3262,18900.0],["1993-09-17",2.3047,2.3693,2.2616,2.3262,198900.0],["1993-09-20",2.3262,2.3262,2.2616,2.2616,35100.0],["1993-09-21",2.2616,2.2616,2.1755,2.1755,498600.0],["1993-09-22",2.2401,2.2401,2.1755,2.2078,48600.0],["1993-09-23",2.2401,2.2832,2.197,2.2185,472500.0],["1993-09-24",2.2616,2.2616,2.1755,2.197,287100.0],["1993-09-27",2.2401,2.2401,2.1755,2.197,60300.0],["1993-09-28",2.1755,2.1755,2.1755,2.1755,9000.0],["1993-09-29",2.1755,2.2401,2.1755,2.2401,17100.0],["1993-09-30",2.2401,2.2616,2.1755,2.2185,105300.0],["1993-10-01",2.2616,2.2616,2.2185,2.2185,541800.0],["1993-10-04",2.2185,2.2616,2.2185,2.2401,217800.0],["1993-10-05",2.2185,2.2401,2.1755,2.1862,112500.0],["1993-10-06",2.2185,2.2401,2.1755,2.2293,232200.0],["1993-10-07",2.2616,2.2616,2.0893,2.0893,556200.0],["1993-10-08",2.0893,2.1324,2.0893,2.1324,36900.0],["1993-10-11",2.0893,2.1324,2.0247,2.0247,126000.0],["1993-10-12",2.0247,2.0893,2.0247,2.0462,54900.0],["1993-10-13",2.0247,2.0247,1.9816,2.0247,139500.0],["1993-10-14",2.0247,2.0462,2.0032,2.0462,66600.0],["1993-10-15",2.0462,2.0893,2.0462,2.0462,165600.0],["1993-10-18",2.0678,2.0893,2.0462,2.0893,30600.0],["1993-10-19",2.0893,2.0893,2.0031,2.0031,127800.0],["1993-10-20",2.0031,2.0247,1.9816,2.0247,90000.0],["1993-10-21",1.9601,1.9601,1.8955,1.9601,145800.0],["1993-10-22",1.8955,1.9601,1.8739,1.8739,70200.0],["1993-10-25",1.9385,1.9385,1.7878,1.9385,451800.0],["1993-10-26",2.0678,2.1755,2.0678,2.1324,727200.0],["1993-10-27",2.1539,2.2616,2.0462,2.0462,637200.0],["1993-10-28",2.1108,2.1108,2.0247,2.0462,116100.0],["1993-10-29",2.0678,2.1539,2.0678,2.1539,165600.0],["1993-11-01",2.197,2.3262,2.1324,2.2616,333000.0],["1993-11-02",2.3262,2.4555,2.2616,2.3909,810000.0],["1993-11-03",2.4124,2.477,2.3478,2.3909,367200.0],["1993-11-04",2.3047,2.3693,2.2724,2.2724,562500.0],["1993-11-05",2.197,2.2185,2.0247,2.2185,740700.0],["1993-11-08",2.2185,2.3262,2.1755,2.3262,294300.0],["1993-11-09",2.3262,2.3262,2.2401,2.2401,298800.0],["1993-11-10",2.2185,2.2616,2.2185,2.2401,36000.0],["1993-11-11",2.2401,2.2832,2.2401,2.2401,9000.0],["1993-11-12",2.2185,2.2401,2.1755,2.1755,67500.0],["1993-11-15",2.2185,2.2185,2.1539,2.1539,4500.0],["1993-11-16",2.1539,2.1539,2.1108,2.1108,65700.0],["1993-11-17",2.1755,2.1755,1.9816,2.0139,316800.0],["1993-11-18",2.0247,2.0247,1.9601,1.9601,418500.0],["1993-11-19",1.917,1.9816,1.917,1.917,90900.0],["1993-11-22",1.8955,1.9601,1.8955,1.917,155700.0],["1993-11-23",1.8955,2.0031,1.8955,2.0031,740700.0],["1993-11-24",2.0031,2.0031,1.9708,2.0031,86400.0],["1993-11-26",1.9385,1.9385,1.9385,1.9385,900.0],["1993-11-29",1.9708,2.0678,1.9708,2.0462,335700.0],["1993-11-30",2.0678,2.1324,2.0031,2.1324,585900.0],["1993-12-01",2.1324,2.1539,2.0893,2.1108,115200.0],["1993-12-02",2.1539,2.1539,2.0893,2.1216,126000.0],["1993-12-03",2.1539,2.1539,2.1108,2.1216,323100.0],["1993-12-06",2.1216,2.1539,2.1216,2.1216,45000.0],["1993-12-07",2.1539,2.1539,2.0893,2.0893,9900.0],["1993-12-08",2.0893,2.1539,2.0893,2.0893,24300.0],["1993-12-09",2.1108,2.197,2.1108,2.1539,435600.0],["1993-12-10",2.2185,2.2185,2.1539,2.1539,188100.0],["1993-12-13",2.1539,2.2185,2.1539,2.1862,112500.0],["1993-12-14",2.1539,2.2185,2.1539,2.2078,226800.0],["1993-12-15",2.2185,2.2185,2.1647,2.1647,18900.0],["1993-12-16",2.2185,2.2185,2.1539,2.1755,142200.0],["1993-12-17",2.2185,2.2832,2.1755,2.2401,398700.0],["1993-12-20",2.2832,2.3693,2.2832,2.2832,126900.0],["1993-12-21",2.3478,2.3478,2.2832,2.3478,272700.0],["1993-12-22",2.3047,2.3909,2.3047,2.3478,240300.0],["1993-12-23",2.3478,2.4124,2.3478,2.3478,45000.0],["1993-12-27",2.3478,2.3909,2.3478,2.3478,27900.0],["1993-12-28",2.3047,2.4339,2.3047,2.4124,115200.0],["1993-12-29",2.3693,2.5847,2.3693,2.4555,270000.0],["1993-12-30",2.4124,2.4124,2.2401,2.2832,274500.0],["1993-12-31",2.3478,2.4124,2.3155,2.3478,105300.0],["1994-01-03",2.3478,2.3478,2.1432,2.197,289800.0],["1994-01-04",2.1539,2.2401,2.1539,2.1755,80100.0],["1994-01-05",2.2185,2.2616,2.197,2.2616,32400.0],["1994-01-06",2.2401,2.2832,2.2401,2.2832,385200.0],["1994-01-07",2.2832,2.2832,2.2401,2.2832,152100.0],["1994-01-10",2.2401,2.2616,2.1755,2.2401,244800.0],["1994-01-11",2.2401,2.2401,2.1755,2.2401,96300.0],["1994-01-12",2.1755,2.2401,2.1324,2.197,303300.0],["1994-01-13",2.197,2.3262,2.1432,2.3262,444600.0],["1994-01-14",2.3478,2.3909,2.2724,2.3801,4424400.0],["1994-01-17",2.3478,2.3909,2.3262,2.3693,509400.0],["1994-01-18",2.3478,2.4555,2.3478,2.3909,666900.0],["1994-01-19",2.3909,2.4016,2.3047,2.3047,310500.0],["1994-01-20",2.3478,2.3478,2.2616,2.3047,242100.0],["1994-01-21",2.2616,2.3047,2.2616,2.2724,87300.0],["1994-01-24",2.2832,2.3047,2.2832,2.3047,619200.0],["1994-01-25",2.3262,2.3478,2.2832,2.2939,378000.0],["1994-01-26",2.2832,2.3262,2.2832,2.2939,41400.0],["1994-01-27",2.2832,2.3478,2.2832,2.3478,187200.0],["1994-01-28",2.3047,2.4124,2.3047,2.4124,190800.0],["1994-01-31",2.4555,2.5201,2.3693,2.4878,525600.0],["1994-02-01",2.4986,2.5201,2.4339,2.4986,555300.0],["1994-02-02",2.477,2.5632,2.477,2.4986,298800.0],["1994-02-03",2.4555,2.5739,2.4555,2.5739,565200.0],["1994-02-04",2.5416,2.5847,2.4555,2.4555,253800.0],["1994-02-07",2.4555,2.477,2.4124,2.4124,418500.0],["1994-02-08",2.4124,2.4555,2.3909,2.4555,103500.0],["1994-02-09",2.4124,2.4339,2.3693,2.4124,202500.0],["1994-02-10",2.3909,2.4339,2.3693,2.3693,447300.0],["1994-02-11",2.3693,2.4124,2.3693,2.3693,73800.0],["1994-02-14",2.4016,2.4124,2.3693,2.3693,216000.0],["1994-02-15",2.4339,2.4339,2.3693,2.4339,32400.0],["1994-02-16",2.4339,2.4339,2.3478,2.3478,99000.0],["1994-02-17",2.3478,2.3693,2.3047,2.3693,54000.0],["1994-02-18",2.3047,2.3693,2.3047,2.3155,111600.0],["1994-02-22",2.3047,2.3047,2.3047,2.3047,18000.0],["1994-02-23",2.3478,2.3478,2.3047,2.3047,315000.0],["1994-02-24",2.3262,2.3478,2.3262,2.3478,145800.0],["1994-02-25",2.3047,2.3262,2.3047,2.3262,569700.0],["1994-02-28",2.3047,2.3478,2.3047,2.3478,234900.0],["1994-03-01",2.3478,2.4339,2.3478,2.3693,254700.0],["1994-03-02",2.3909,2.3909,2.3478,2.3478,7200.0],["1994-03-03",2.3909,2.3909,2.3478,2.3585,330300.0],["1994-03-04",2.3909,2.5632,2.3909,2.5416,772200.0],["1994-03-07",2.5416,2.7139,2.5416,2.7032,577800.0],["1994-03-08",2.6924,2.7355,2.5847,2.6493,187200.0],["1994-03-09",2.6493,2.8647,2.6278,2.8647,774000.0],["1994-03-10",2.8216,2.8647,2.6493,2.6924,957600.0],["1994-03-11",2.6924,2.7139,2.6493,2.6816,15300.0],["1994-03-14",2.7139,2.757,2.6493,2.757,368100.0],["1994-03-15",2.6924,2.757,2.6924,2.757,191700.0],["1994-03-16",2.6924,2.757,2.6924,2.757,144900.0],["1994-03-17",2.6924,2.757,2.6924,2.7355,149400.0],["1994-03-18",2.757,2.8647,2.757,2.8647,1206900.0],["1994-03-21",2.8647,2.8647,2.7786,2.7786,134100.0],["1994-03-22",2.7355,2.8001,2.7355,2.7678,728100.0],["1994-03-23",2.7786,2.7786,2.757,2.7786,544500.0],["1994-03-24",2.7355,2.757,2.6709,2.7355,490500.0],["1994-03-25",2.6709,2.7355,2.6386,2.6924,501300.0],["1994-03-28",2.6924,2.6924,2.6062,2.6386,238500.0],["1994-03-29",2.6924,2.6924,2.4986,2.4986,829800.0],["1994-03-30",2.4339,2.477,2.3693,2.3693,969300.0],["1994-03-31",2.4124,2.5201,2.3262,2.5201,675000.0],["1994-04-04",2.4339,2.4986,2.3478,2.4124,539100.0],["1994-04-05",2.4986,2.5632,2.477,2.4986,321300.0],["1994-04-06",2.4986,2.5847,2.4986,2.5524,825300.0],["1994-04-07",2.5416,2.5847,2.5416,2.5847,92700.0],["1994-04-08",2.5632,2.5847,2.5416,2.5416,30600.0],["1994-04-11",2.5416,2.5847,2.5416,2.5847,126900.0],["1994-04-12",2.5847,2.5847,2.5632,2.5632,196200.0],["1994-04-13",2.5847,2.5847,2.3047,2.3909,439200.0],["1994-04-14",2.3262,2.3909,2.2832,2.3909,113400.0],["1994-04-15",2.3478,2.4124,2.3262,2.3478,101700.0],["1994-04-18",2.4339,2.4555,2.3909,2.4555,67500.0],["1994-04-19",2.4555,2.4555,2.4124,2.4124,44100.0],["1994-04-20",2.5201,2.5201,2.1108,2.1755,2865600.0],["1994-04-21",2.1755,2.197,2.1324,2.1324,2103300.0],["1994-04-22",2.1755,2.2185,2.1324,2.1755,2601900.0],["1994-04-25",2.2185,2.2185,2.1647,2.197,1342800.0],["1994-04-26",2.2185,2.2185,2.1647,2.2185,98100.0],["1994-04-28",2.2185,2.2401,2.197,2.2078,994500.0],["1994-04-29",2.2185,2.2185,2.1755,2.2185,45900.0],["1994-05-02",2.2185,2.2185,2.1755,2.2185,337500.0],["1994-05-03",2.2185,2.2401,2.1755,2.2401,477900.0],["1994-05-04",2.2401,2.2616,2.197,2.2401,296100.0],["1994-05-05",2.2078,2.2401,2.2078,2.2293,72000.0],["1994-05-06",2.197,2.2401,2.1755,2.1755,99900.0],["1994-05-09",2.1755,2.2401,2.1539,2.197,168300.0],["1994-05-10",2.1539,2.1755,2.1108,2.1755,477900.0],["1994-05-11",2.1755,2.1755,1.8093,1.8093,689400.0],["1994-05-12",1.917,2.0031,1.8308,1.8955,2188800.0],["1994-05-13",1.8308,1.8955,1.8093,1.8093,1496700.0],["1994-05-16",1.917,2.0678,1.8524,1.9816,3433500.0],["1994-05-17",2.0247,2.0247,1.9601,2.0247,771300.0],["1994-05-18",2.0678,2.197,2.0031,2.1539,1661400.0],["1994-05-19",2.197,2.2616,2.1755,2.2401,2935800.0],["1994-05-20",2.2185,2.2616,2.2185,2.2509,907200.0],["1994-05-23",2.2832,2.3693,2.2616,2.2832,447300.0],["1994-05-24",2.2832,2.3262,2.2401,2.2616,245700.0],["1994-05-25",2.2185,2.2616,2.197,2.2185,219600.0],["1994-05-26",2.2401,2.2401,2.1324,2.1755,189900.0],["1994-05-27",2.1539,2.2185,2.0678,2.197,371700.0],["1994-05-31",2.197,2.197,2.1539,2.197,54000.0],["1994-06-01",2.1539,2.3047,2.1539,2.2832,464400.0],["1994-06-02",2.3478,2.3693,2.2832,2.3478,198000.0],["1994-06-03",2.3693,2.3693,2.3047,2.3478,31500.0],["1994-06-06",2.3478,2.4124,2.3047,2.3909,324900.0],["1994-06-07",2.4124,2.477,2.3478,2.4124,198900.0],["1994-06-08",2.477,2.477,2.3478,2.3693,239400.0],["1994-06-09",2.3693,2.3693,2.1539,2.1755,1745100.0],["1994-06-10",2.197,2.2616,2.1755,2.2401,1919700.0],["1994-06-13",2.2616,2.2832,2.2185,2.2832,69300.0],["1994-06-14",2.3262,2.3693,2.2832,2.337,942300.0],["1994-06-15",2.3693,2.3693,2.3047,2.3478,111600.0],["1994-06-16",2.3478,2.3478,2.2939,2.3262,118800.0],["1994-06-17",2.3262,2.3262,2.2616,2.2616,310500.0],["1994-06-20",2.2401,2.2401,2.1324,2.1432,1026900.0],["1994-06-21",2.1755,2.1755,2.0678,2.1108,372600.0],["1994-06-22",2.1108,2.1539,2.0678,2.0893,740700.0],["1994-06-23",2.1108,2.1755,2.1108,2.1108,711900.0],["1994-06-24",2.0678,2.0678,2.0032,2.0462,642600.0],["1994-06-27",2.0031,2.1755,2.0031,2.1755,424800.0],["1994-06-28",2.1108,2.1755,2.0893,2.1539,375300.0],["1994-06-29",2.1539,2.2185,2.1324,2.197,129600.0],["1994-06-30",2.1539,2.2185,2.1108,2.1108,626400.0],["1994-07-01",2.1755,2.2185,2.1539,2.1755,537300.0],["1994-07-05",2.1755,2.197,2.1216,2.1324,405900.0],["1994-07-06",2.0893,2.1539,2.0893,2.0893,27000.0],["1994-07-07",2.0893,2.2185,2.0893,2.1755,296100.0],["1994-07-08",2.1539,2.197,2.1108,2.1755,205200.0],["1994-07-11",2.1324,2.1755,2.0893,2.1539,250200.0],["1994-07-12",2.1755,2.1755,2.0893,2.1539,83700.0],["1994-07-13",2.1539,2.1539,2.1432,2.1539,141300.0],["1994-07-14",2.1755,2.2185,2.1324,2.2185,530100.0],["1994-07-15",2.1755,2.2185,2.1755,2.2185,48600.0],["1994-07-18",2.2185,2.2185,2.1539,2.1539,99900.0],["1994-07-19",2.1755,2.1755,2.0893,2.1324,1239300.0],["1994-07-20",2.0893,2.1539,2.0893,2.1539,5400.0],["1994-07-21",2.1539,2.1755,2.0893,2.1755,340200.0],["1994-07-22",2.197,2.197,2.1324,2.1539,60300.0],["1994-07-25",2.1539,2.2616,2.1108,2.2401,476100.0],["1994-07-26",2.2401,2.2832,2.197,2.197,88200.0],["1994-07-27",2.2401,2.3047,2.1755,2.1755,795600.0],["1994-07-28",2.1539,2.197,2.0893,2.1001,3312900.0],["1994-07-29",2.0893,2.1755,2.0893,2.1108,453600.0],["1994-08-01",2.1539,2.1755,2.0893,2.0893,80100.0],["1994-08-02",2.1755,2.197,2.1539,2.1539,780300.0],["1994-08-03",2.197,2.197,2.1647,2.1647,29700.0],["1994-08-04",2.197,2.197,2.1755,2.197,365400.0],["1994-08-05",2.1324,2.1755,2.1324,2.1755,33300.0],["1994-08-08",2.1755,2.1755,2.1324,2.1324,24300.0],["1994-08-09",2.1539,2.1539,2.1324,2.1324,7200.0],["1994-08-10",2.1324,2.1755,2.1108,2.1324,4223700.0],["1994-08-11",2.1108,2.1539,2.1108,2.1108,370800.0],["1994-08-12",2.1108,2.1539,2.1108,2.1108,176400.0],["1994-08-15",2.1108,2.2185,2.1108,2.1755,968400.0],["1994-08-16",2.2185,2.2185,2.1755,2.1755,1578600.0],["1994-08-17",2.2185,2.2185,2.1324,2.197,306000.0],["1994-08-18",2.197,2.197,2.1324,2.197,157500.0],["1994-08-19",2.1324,2.1755,2.1108,2.1755,83700.0],["1994-08-22",2.0893,2.1324,2.0462,2.0462,810900.0],["1994-08-23",2.0462,2.1324,2.0462,2.1108,1106100.0],["1994-08-24",2.1108,2.1539,2.0893,2.1539,563400.0],["1994-08-25",2.0893,2.197,2.0893,2.197,279000.0],["1994-08-26",2.1324,2.3478,2.1324,2.3047,703800.0],["1994-08-29",2.3047,2.3909,2.3047,2.3478,975600.0],["1994-08-30",2.3262,2.4339,2.3262,2.3693,252000.0],["1994-08-31",2.3693,2.477,2.3693,2.4555,1124100.0],["1994-09-01",2.477,2.477,2.3693,2.3909,4966200.0],["1994-09-02",2.3909,2.4339,2.3262,2.3262,194400.0],["1994-09-06",2.3262,2.3909,2.3262,2.3478,565200.0],["1994-09-07",2.3262,2.3478,2.3047,2.3316,1167300.0],["1994-09-08",2.337,2.3478,2.3101,2.3101,186300.0],["1994-09-09",2.3047,2.3262,2.2832,2.3262,130500.0],["1994-09-12",2.2832,2.3478,2.2832,2.3047,142200.0],["1994-09-13",2.3478,2.4339,2.3047,2.3801,741600.0],["1994-09-14",2.3909,2.4124,2.3693,2.3855,75600.0],["1994-09-15",2.3909,2.4662,2.3693,2.4339,718200.0],["1994-09-16",2.4124,2.477,2.4124,2.4124,970200.0],["1994-09-19",2.4555,2.5416,2.4339,2.4555,354600.0],["1994-09-20",2.4124,2.5201,2.4124,2.4555,422100.0],["1994-09-21",2.4339,2.4555,2.2832,2.2832,627300.0],["1994-09-22",2.3262,2.3693,2.3047,2.3693,865800.0],["1994-09-23",2.3262,2.3585,2.2616,2.2832,113400.0],["1994-09-26",2.2832,2.3262,2.2401,2.2832,143100.0],["1994-09-27",2.3047,2.3047,2.2401,2.2616,210600.0],["1994-09-28",2.267,2.3047,2.2616,2.3047,411300.0],["1994-09-29",2.3047,2.3262,2.2832,2.3262,252000.0],["1994-09-30",2.3047,2.4124,2.3047,2.3693,260100.0],["1994-10-03",2.3316,2.4555,2.3316,2.4339,243000.0],["1994-10-04",2.4124,2.477,2.3909,2.4124,516600.0],["1994-10-05",2.3909,2.4339,2.3909,2.4124,672300.0],["1994-10-06",2.3909,2.4339,2.3909,2.4339,144000.0],["1994-10-07",2.3909,2.4986,2.3909,2.4986,76500.0],["1994-10-10",2.4986,2.5416,2.4124,2.4986,901800.0],["1994-10-11",2.5201,2.5416,2.477,2.4878,515700.0],["1994-10-12",2.4555,2.4986,2.4555,2.4555,93600.0],["1994-10-13",2.4986,2.4986,2.4339,2.4339,255600.0],["1994-10-14",2.4447,2.4986,2.4339,2.4447,452700.0],["1994-10-17",2.4339,2.477,2.4339,2.4662,656100.0],["1994-10-18",2.4986,2.4986,2.4986,2.4986,900.0],["1994-10-19",2.4339,2.5632,2.4339,2.5416,461700.0],["1994-10-20",2.5632,2.6709,2.5416,2.6062,549900.0],["1994-10-21",2.5632,2.6062,2.5416,2.5739,204300.0],["1994-10-24",2.5847,2.5847,2.5416,2.5416,108900.0],["1994-10-25",2.5416,2.5416,2.4986,2.5201,262800.0],["1994-10-26",2.5201,2.5201,2.3909,2.3909,740700.0],["1994-10-27",2.4124,2.5847,2.4124,2.5847,1323000.0],["1994-10-28",2.5847,2.6924,2.5632,2.6924,897300.0],["1994-10-31",2.6493,2.7786,2.6493,2.7355,519300.0],["1994-11-01",2.757,2.7786,2.7139,2.757,2582100.0],["1994-11-02",2.757,2.757,2.7139,2.7139,892800.0],["1994-11-03",2.7139,2.757,2.7139,2.7139,108000.0],["1994-11-04",2.7139,2.757,2.7139,2.7139,325800.0],["1994-11-07",2.7355,2.757,2.7139,2.7139,36900.0],["1994-11-08",2.757,2.757,2.7139,2.7139,1699200.0],["1994-11-09",2.757,2.8001,2.5847,2.6062,990000.0],["1994-11-10",2.5632,2.5847,2.5416,2.5632,369000.0],["1994-11-11",2.5416,2.5847,2.5416,2.5632,181800.0],["1994-11-14",2.5847,2.5847,2.5416,2.5416,601200.0],["1994-11-15",2.5416,2.5632,2.5201,2.5309,237600.0],["1994-11-16",2.5632,2.5847,2.5201,2.5632,369900.0],["1994-11-17",2.5416,2.5955,2.5255,2.5847,2201400.0],["1994-11-18",2.6062,2.6062,2.5847,2.6062,27900.0],["1994-11-21",2.6062,2.6278,2.5847,2.5847,50400.0],["1994-11-22",2.5847,2.6062,2.5416,2.5632,5783400.0],["1994-11-23",2.5416,2.5847,2.4339,2.5416,3200400.0],["1994-11-25",2.5632,2.5632,2.5416,2.547,17100.0],["1994-11-28",2.5416,2.5416,2.4986,2.5201,471600.0],["1994-11-29",2.5201,2.5201,2.477,2.4986,624600.0],["1994-11-30",2.477,2.4986,2.4555,2.477,81000.0],["1994-12-01",2.4555,2.477,2.4339,2.4339,637200.0],["1994-12-02",2.4339,2.477,2.4124,2.4339,231300.0],["1994-12-05",2.4555,2.4555,2.4124,2.4339,72000.0],["1994-12-06",2.4124,2.4555,2.3909,2.4124,540900.0],["1994-12-07",2.3909,2.4124,2.3047,2.3262,124200.0],["1994-12-08",2.3262,2.337,2.1539,2.2078,1663200.0],["1994-12-09",2.197,2.2401,2.1593,2.197,1969200.0],["1994-12-12",2.1755,2.197,2.0893,2.1432,1492200.0],["1994-12-13",2.1755,2.1755,2.0678,2.1108,2871900.0],["1994-12-14",2.0678,2.1539,2.0678,2.1539,2156400.0],["1994-12-15",2.1539,2.197,2.1108,2.1755,723600.0],["1994-12-16",2.1755,2.2185,2.1539,2.1862,826200.0],["1994-12-19",2.197,2.197,2.1755,2.1862,1070100.0],["1994-12-20",2.1755,2.197,2.1755,2.197,169200.0],["1994-12-21",2.1539,2.2616,2.1539,2.2616,254700.0],["1994-12-22",2.2616,2.3262,2.197,2.3262,360000.0],["1994-12-23",2.3262,2.3693,2.2616,2.3478,483300.0],["1994-12-27",2.3909,2.3909,2.3909,2.3909,32400.0],["1994-12-28",2.3909,2.3909,2.3262,2.3801,132300.0],["1994-12-29",2.3693,2.4986,2.3693,2.4339,299700.0],["1994-12-30",2.4555,2.477,2.4124,2.477,434700.0],["1995-01-03",2.4339,2.4555,2.3801,2.4124,178200.0],["1995-01-04",2.4339,2.4339,2.3693,2.4124,927000.0],["1995-01-05",2.4124,2.4124,2.3801,2.3801,68400.0],["1995-01-06",2.4124,2.4124,2.3693,2.3693,185400.0],["1995-01-09",2.4124,2.4124,2.3909,2.4016,371700.0],["1995-01-10",2.4016,2.4447,2.3909,2.4339,1748700.0],["1995-01-11",2.477,2.477,2.4124,2.477,545400.0],["1995-01-12",2.4124,2.6278,2.4124,2.5739,795600.0],["1995-01-13",2.5847,2.6278,2.5416,2.5632,880200.0],["1995-01-16",2.5847,2.6493,2.5416,2.6278,255600.0],["1995-01-17",2.5847,2.6924,2.5847,2.6386,1274400.0],["1995-01-18",2.6278,2.6709,2.5847,2.5847,236700.0],["1995-01-19",2.5847,2.6278,2.5847,2.5955,401400.0],["1995-01-20",2.6062,2.6062,2.4824,2.5201,1502100.0],["1995-01-23",2.4555,2.4986,2.4555,2.477,846000.0],["1995-01-24",2.477,2.5632,2.4662,2.547,733500.0],["1995-01-25",2.4986,2.5847,2.4986,2.5847,282600.0],["1995-01-26",2.5847,2.6709,2.5632,2.6278,495900.0],["1995-01-27",2.6278,2.7786,2.6278,2.7193,929700.0],["1995-01-30",2.7139,2.7355,2.6601,2.6601,330300.0],["1995-01-31",2.6924,2.8216,2.6709,2.7786,874800.0],["1995-02-01",2.757,2.8432,2.7355,2.757,1170900.0],["1995-02-02",2.7786,2.7786,2.6493,2.6493,227700.0],["1995-02-03",2.6493,2.8001,2.6493,2.7786,761400.0],["1995-02-06",2.7786,2.8863,2.7786,2.8001,756000.0],["1995-02-07",2.7678,2.8001,2.6709,2.7463,567900.0],["1995-02-08",2.757,2.7786,2.7139,2.7463,295200.0],["1995-02-09",2.7786,2.7786,2.7139,2.7355,305100.0],["1995-02-10",2.7139,2.7463,2.7139,2.7355,96300.0],["1995-02-13",2.7786,2.7786,2.7032,2.7032,636300.0],["1995-02-14",2.6709,2.7355,2.6493,2.6493,128700.0],["1995-02-15",2.7139,2.7139,2.6493,2.7139,314100.0],["1995-02-16",2.6709,2.6709,2.6062,2.6709,707400.0],["1995-02-17",2.6709,2.6924,2.6062,2.6924,1149300.0],["1995-02-21",2.757,2.8647,2.7139,2.8001,1013400.0],["1995-02-22",2.7139,2.7139,2.6062,2.6278,2169000.0],["1995-02-23",2.7139,2.7139,2.6493,2.7032,104400.0],["1995-02-24",2.6493,2.7139,2.6493,2.6493,96300.0],["1995-02-27",2.6924,2.6924,2.6924,2.6924,11700.0],["1995-02-28",2.6601,2.6924,2.6493,2.6709,666900.0],["1995-03-01",2.6493,2.6709,2.6493,2.6709,27000.0],["1995-03-02",2.6924,2.6924,2.6493,2.6493,664200.0],["1995-03-03",2.6924,2.6924,2.6493,2.6709,121500.0],["1995-03-06",2.6278,2.6709,2.617,2.6278,161100.0],["1995-03-07",2.6278,2.7786,2.5847,2.7139,881100.0],["1995-03-08",2.7355,2.757,2.6924,2.6924,40500.0],["1995-03-09",2.757,2.7786,2.7139,2.7786,247500.0],["1995-03-10",2.757,2.7786,2.6924,2.7139,421200.0],["1995-03-13",2.7032,2.7139,2.6709,2.6709,71100.0],["1995-03-14",2.6924,2.7139,2.6709,2.6709,1124100.0],["1995-03-15",2.7139,2.7139,2.6709,2.6709,584100.0],["1995-03-16",2.6709,2.6924,2.6332,2.6332,373500.0],["1995-03-17",2.6278,2.6924,2.6278,2.6924,141300.0],["1995-03-20",2.6278,2.6924,2.6278,2.6816,38700.0],["1995-03-21",2.6278,2.6493,2.6278,2.6493,173700.0],["1995-03-22",2.6493,2.7139,2.6493,2.6924,276300.0],["1995-03-23",2.6924,2.7355,2.6924,2.7355,249300.0],["1995-03-24",2.7355,2.7355,2.6924,2.7247,80100.0],["1995-03-27",2.7247,2.7247,2.6924,2.7247,325800.0],["1995-03-28",2.757,3.0047,2.7355,2.9832,2197800.0],["1995-03-29",2.9293,3.2309,2.9293,3.1447,2122200.0],["1995-03-30",3.1017,3.1124,2.994,3.1017,2209500.0],["1995-03-31",3.037,3.1017,2.9293,3.0909,1829700.0],["1995-04-03",3.0586,3.0801,2.9724,2.9724,372600.0],["1995-04-04",2.994,2.994,2.9078,2.9401,57600.0],["1995-04-05",2.9078,2.9293,2.8432,2.9078,489600.0],["1995-04-06",2.9078,2.9293,2.8432,2.9293,230400.0],["1995-04-07",2.8863,2.994,2.8863,2.994,485100.0],["1995-04-10",3.0155,3.0801,2.994,3.037,659700.0],["1995-04-11",3.0586,3.0801,3.037,3.0801,283500.0],["1995-04-12",3.037,3.1017,3.0155,3.0586,529200.0],["1995-04-13",3.0155,3.0155,3.0155,3.0155,9900.0],["1995-04-17",3.0586,3.0586,3.0155,3.0263,217800.0],["1995-04-18",3.0801,3.0801,2.9509,2.9724,189000.0],["1995-04-19",2.994,2.994,2.9078,2.9509,77400.0],["1995-04-20",2.9724,2.9724,2.9724,2.9724,7200.0],["1995-04-21",2.9724,3.2524,2.9724,3.1447,1101600.0],["1995-04-24",3.1447,3.2524,3.1017,3.2524,1161000.0],["1995-04-25",3.2309,3.2955,3.0909,3.1124,1247400.0],["1995-04-26",3.1232,3.1663,3.0801,3.1124,973800.0],["1995-04-27",3.1447,3.1447,3.037,3.037,5679000.0],["1995-04-28",3.0801,3.0801,2.9724,2.9832,113400.0],["1995-05-01",2.9724,3.0155,2.8432,2.8647,1044900.0],["1995-05-02",2.9509,2.994,2.9078,2.9401,258300.0],["1995-05-03",2.9724,3.0155,2.9509,2.9724,267300.0],["1995-05-04",2.9509,3.0586,2.9509,3.037,218700.0],["1995-05-05",3.0047,3.0586,2.9724,2.994,661500.0],["1995-05-08",3.0155,3.0155,2.9509,2.9724,94500.0],["1995-05-09",2.9293,2.9293,2.8863,2.8916,116100.0],["1995-05-10",2.9293,2.9293,2.8647,2.8863,191700.0],["1995-05-11",2.8647,2.8863,2.7355,2.8647,1380600.0],["1995-05-12",2.8432,2.8647,2.8216,2.8432,185400.0],["1995-05-15",2.8432,2.9724,2.8216,2.9293,1501200.0],["1995-05-16",2.9078,2.9724,2.8647,2.9186,288000.0],["1995-05-17",2.9293,3.0801,2.9293,3.0155,1149300.0],["1995-05-18",2.994,3.037,2.9724,2.9724,135000.0],["1995-05-19",2.9293,3.0586,2.9293,3.037,770400.0],["1995-05-22",3.037,3.037,2.994,3.037,1134900.0],["1995-05-23",3.037,3.0801,2.9724,3.037,1332000.0],["1995-05-24",3.037,3.1017,3.037,3.0801,243000.0],["1995-05-25",3.0801,3.0801,2.9509,3.0478,378000.0],["1995-05-26",2.994,3.0586,2.994,3.0586,131400.0],["1995-05-30",3.037,3.0586,2.9078,2.9078,264600.0],["1995-05-31",2.9724,2.9724,2.9078,2.9401,85500.0],["1995-06-01",2.9078,2.9724,2.9078,2.9293,210600.0],["1995-06-02",2.9724,2.994,2.9509,2.9509,99000.0],["1995-06-05",3.037,3.037,2.9724,3.0047,54900.0],["1995-06-06",3.037,3.037,2.9724,3.0047,23400.0],["1995-06-07",3.0155,3.037,2.9724,2.994,23400.0],["1995-06-08",3.037,3.037,2.9724,2.9832,9900.0],["1995-06-09",3.0155,3.0155,2.9293,2.9616,48600.0],["1995-06-12",2.9724,2.994,2.8432,2.8863,468000.0],["1995-06-13",2.854,2.8755,2.8432,2.854,1102500.0],["1995-06-14",2.8432,2.8432,2.7624,2.7786,1566900.0],["1995-06-15",2.8432,2.8432,2.7139,2.7139,1090800.0],["1995-06-16",2.7786,2.7786,2.7139,2.7139,1156500.0],["1995-06-19",2.7355,2.8647,2.7355,2.8647,3951000.0],["1995-06-20",2.8432,2.8647,2.7786,2.7786,179100.0],["1995-06-21",2.8001,2.8216,2.757,2.8001,756000.0],["1995-06-22",2.8109,3.1232,2.8001,3.1232,1520100.0],["1995-06-23",3.1232,3.274,3.0155,3.2309,1489500.0],["1995-06-26",3.1878,3.274,3.0909,3.1232,270000.0],["1995-06-27",3.0586,3.1447,3.0586,3.0586,395100.0],["1995-06-28",3.0586,3.1232,3.0586,3.0586,63900.0],["1995-06-29",3.0586,3.0801,2.8647,2.994,747000.0],["1995-06-30",2.9724,3.0155,2.9509,3.0155,510300.0],["1995-07-03",2.9724,3.037,2.9724,3.037,17100.0],["1995-07-05",3.037,3.1017,3.0155,3.0693,1666800.0],["1995-07-06",3.1232,3.1232,3.0155,3.1017,991800.0],["1995-07-07",3.1447,3.2309,3.1017,3.2093,965700.0],["1995-07-10",3.1232,3.2093,3.1232,3.1447,27000.0],["1995-07-11",3.1232,3.2093,3.1232,3.2093,19800.0],["1995-07-12",3.2093,3.2955,3.1232,3.2309,917100.0],["1995-07-13",3.274,3.5971,3.2309,3.4894,3223800.0],["1995-07-14",3.4678,3.7048,3.4463,3.6617,1294200.0],["1995-07-17",3.5324,3.7909,3.4032,3.7371,2870100.0],["1995-07-18",3.7048,3.7478,3.554,3.554,1252800.0],["1995-07-19",3.4247,3.4894,3.3386,3.4678,1819800.0],["1995-07-20",3.5971,3.5971,3.4247,3.5001,973800.0],["1995-07-21",3.5324,3.7263,3.4678,3.6832,1266300.0],["1995-07-24",3.7047,3.8124,3.6617,3.7263,1360800.0],["1995-07-25",3.7909,3.8448,3.7048,3.8448,1102500.0],["1995-07-26",3.7909,3.834,3.7478,3.7801,3717900.0],["1995-07-27",3.7909,3.834,3.7048,3.7478,1640700.0],["1995-07-28",3.6617,3.7048,3.6186,3.6832,811800.0],["1995-07-31",3.6832,3.6832,3.5324,3.5755,218700.0],["1995-08-01",3.5109,3.554,3.5109,3.5109,399600.0],["1995-08-02",3.5971,3.6186,3.5217,3.5324,1682100.0],["1995-08-03",3.5217,3.5324,3.5109,3.5324,234900.0],["1995-08-04",3.554,3.554,3.4894,3.5324,49500.0],["1995-08-07",3.4463,3.5109,3.4032,3.5109,613800.0],["1995-08-08",3.4894,3.554,3.4247,3.4894,755100.0],["1995-08-09",3.4247,3.5324,3.4247,3.4894,312300.0],["1995-08-10",3.5109,3.5324,3.4463,3.4463,7103700.0],["1995-08-11",3.4678,3.5109,3.4463,3.4463,1194300.0],["1995-08-14",3.4463,3.5109,3.4463,3.4463,1027800.0],["1995-08-15",3.4463,3.4894,3.4463,3.4463,846900.0],["1995-08-16",3.4463,3.4678,3.4355,3.4355,954900.0],["1995-08-17",3.4678,3.4678,3.414,3.414,536400.0],["1995-08-18",3.4463,3.4463,3.3601,3.3601,1154700.0],["1995-08-21",3.4032,3.4247,3.3601,3.3817,1016100.0],["1995-08-22",3.4032,3.4463,3.3709,3.3817,981900.0],["1995-08-23",3.4678,3.5001,3.4463,3.4678,3777300.0],["1995-08-24",3.4678,3.4894,3.4463,3.4678,579600.0],["1995-08-25",3.4894,3.4894,3.4463,3.4678,171000.0],["1995-08-28",3.4894,3.4894,3.4463,3.4517,451800.0],["1995-08-29",3.4463,3.4678,3.3386,3.3547,469800.0],["1995-08-30",3.344,3.4032,3.3063,3.3386,338400.0],["1995-08-31",3.3386,3.4678,3.3386,3.4463,608400.0],["1995-09-01",3.4463,3.4678,3.4032,3.457,116100.0],["1995-09-05",3.4463,3.5971,3.4247,3.5755,688500.0],["1995-09-06",3.5971,3.8017,3.5324,3.7263,1386900.0],["1995-09-07",3.8124,3.8663,3.6832,3.7694,697500.0],["1995-09-08",3.7263,3.9201,3.6832,3.8986,715500.0],["1995-09-11",3.8555,4.0171,3.834,3.8771,1025100.0],["1995-09-12",3.9201,3.9201,3.7694,3.8878,954000.0],["1995-09-13",3.834,3.8986,3.834,3.8986,349200.0],["1995-09-14",3.8663,3.8771,3.8124,3.8555,49500.0],["1995-09-15",3.8124,3.9417,3.8124,3.8771,1056600.0],["1995-09-18",3.8771,3.9417,3.8555,3.9417,366300.0],["1995-09-19",3.9417,4.0709,3.8771,4.0063,1368900.0],["1995-09-20",4.0063,4.3078,4.0063,4.2648,2268000.0],["1995-09-21",4.2432,4.3078,4.1355,4.1678,1682100.0],["1995-09-22",4.1355,4.1786,3.9525,3.9525,842400.0],["1995-09-25",4.0063,4.0063,3.7586,3.9201,1225800.0],["1995-09-26",4.0063,4.0063,3.834,3.834,803700.0],["1995-09-27",3.7909,3.834,3.7101,3.7263,720000.0],["1995-09-28",3.7263,3.834,3.6294,3.834,1187100.0],["1995-09-29",3.8771,3.8771,3.8124,3.8771,45000.0],["1995-10-02",3.8771,3.8771,3.8124,3.8124,550800.0],["1995-10-03",3.8232,4.1032,3.8124,3.9848,1301400.0],["1995-10-04",4.0063,4.0063,3.6186,3.7694,1722600.0],["1995-10-05",3.8124,3.8986,3.7909,3.834,885600.0],["1995-10-06",3.8986,3.8986,3.7478,3.7478,386100.0],["1995-10-09",3.7263,3.7694,3.5971,3.6078,585000.0],["1995-10-10",3.4032,3.6186,3.4032,3.5109,1608300.0],["1995-10-11",3.7047,3.7263,3.5971,3.7263,872100.0],["1995-10-12",3.7048,3.8555,3.6401,3.7801,1098000.0],["1995-10-13",3.7909,3.9632,3.7694,3.9201,701100.0],["1995-10-16",3.8771,3.9201,3.8017,3.8017,249300.0],["1995-10-17",3.834,3.8986,3.7909,3.834,246600.0],["1995-10-18",3.8771,3.8986,3.834,3.8771,309600.0],["1995-10-19",3.834,3.9525,3.834,3.9525,262800.0],["1995-10-20",3.8986,3.8986,3.8394,3.8394,222300.0],["1995-10-23",3.834,3.8771,3.8017,3.8124,288900.0],["1995-10-24",3.8124,3.9309,3.8017,3.8771,531000.0],["1995-10-25",3.7478,3.7694,3.2578,3.317,6471900.0],["1995-10-26",3.3817,3.3817,3.064,3.274,4220100.0],["1995-10-27",3.274,3.274,3.0586,3.1986,2318400.0],["1995-10-30",3.2417,3.2955,3.1663,3.177,5552100.0],["1995-10-31",3.2093,3.4355,3.1663,3.317,6096600.0],["1995-11-01",3.3601,3.3817,3.317,3.3817,134100.0],["1995-11-02",3.3817,3.5324,3.3817,3.4463,1541700.0],["1995-11-03",3.5109,3.7155,3.4678,3.6509,1308600.0],["1995-11-06",3.6832,3.7909,3.5863,3.7371,1671300.0],["1995-11-07",3.7263,3.7586,3.5324,3.7048,875700.0],["1995-11-08",3.6617,3.8771,3.6617,3.8124,1737900.0],["1995-11-09",3.7909,3.8124,3.6078,3.6724,909900.0],["1995-11-10",3.5863,3.6186,3.5109,3.5863,529200.0],["1995-11-13",3.554,3.6186,3.5324,3.5324,139500.0],["1995-11-14",3.3817,3.6078,3.3709,3.5971,2465100.0],["1995-11-15",3.5971,3.5971,3.2955,3.3494,1251900.0],["1995-11-16",3.3817,3.5324,3.3386,3.4355,1350000.0],["1995-11-17",3.4032,3.4463,3.4032,3.4463,397800.0],["1995-11-20",3.4032,3.4678,3.4032,3.4247,652500.0],["1995-11-21",3.3817,3.5001,3.3709,3.4678,1000800.0],["1995-11-22",3.4894,3.554,3.4247,3.5109,1285200.0],["1995-11-24",3.4786,3.5971,3.4786,3.554,424800.0],["1995-11-27",3.5324,3.6401,3.5109,3.6401,653400.0],["1995-11-28",3.5971,3.6832,3.5324,3.5755,2118600.0],["1995-11-29",3.5324,3.7263,3.5324,3.7048,1135800.0],["1995-11-30",3.7048,3.834,3.6832,3.694,986400.0],["1995-12-01",3.6617,3.7263,3.6617,3.7155,777600.0],["1995-12-04",3.6617,4.0278,3.6617,3.9201,2324700.0],["1995-12-05",3.9201,3.9848,3.8986,3.9201,428400.0],["1995-12-06",3.9632,3.9632,3.7694,3.7694,880200.0],["1995-12-07",3.7478,3.7694,3.4463,3.694,3214800.0],["1995-12-08",3.7694,3.8124,3.6617,3.6724,758700.0],["1995-12-11",3.6617,3.7694,3.6617,3.6617,324900.0],["1995-12-12",3.7263,3.7263,3.6617,3.7048,396000.0],["1995-12-13",3.6832,3.8124,3.6832,3.7694,288000.0],["1995-12-14",3.7909,3.8986,3.7478,3.834,574200.0],["1995-12-15",3.8448,3.8878,3.7909,3.8771,346500.0],["1995-12-18",3.834,3.8555,3.7478,3.7909,780300.0],["1995-12-19",3.7909,3.9201,3.6186,3.8771,1019700.0],["1995-12-20",3.8555,4.0171,3.6832,3.7048,1697400.0],["1995-12-21",3.7048,3.7048,3.554,3.6186,883800.0],["1995-12-22",3.6832,3.7478,3.6401,3.6401,311400.0],["1995-12-26",3.6186,3.6401,3.5109,3.5324,261900.0],["1995-12-27",3.5755,3.7155,3.4894,3.6078,779400.0],["1995-12-28",3.554,3.5971,3.4463,3.4463,350100.0],["1995-12-29",3.4786,3.554,3.4463,3.5486,856800.0],["1996-01-02",3.554,3.554,3.4463,3.5001,626400.0],["1996-01-03",3.4678,3.5109,3.4463,3.5109,746100.0],["1996-01-04",3.4463,3.5109,3.2578,3.3386,1310400.0],["1996-01-05",3.3063,3.4894,3.2955,3.4786,569700.0],["1996-01-08",3.4894,3.5432,3.4786,3.5109,223200.0],["1996-01-09",3.4894,3.4894,3.4247,3.4894,695700.0],["1996-01-10",3.4032,3.4894,3.3817,3.4463,1416600.0],["1996-01-11",3.4894,3.5755,3.4463,3.5755,982800.0],["1996-01-12",3.5324,3.6832,3.5324,3.6186,610200.0],["1996-01-15",3.6832,3.6832,3.4786,3.4947,1126800.0],["1996-01-16",3.5324,3.6509,3.5001,3.5971,1060200.0],["1996-01-17",3.5755,3.6186,3.5109,3.5109,862200.0],["1996-01-18",3.554,3.554,3.4678,3.5324,244800.0],["1996-01-19",3.5324,3.554,3.4355,3.4894,1067400.0],["1996-01-22",3.4247,3.4894,3.4247,3.4624,842400.0],["1996-01-23",3.4678,3.4894,3.4463,3.4786,991800.0],["1996-01-24",3.4894,3.5755,3.4894,3.5755,1113300.0],["1996-01-25",3.5755,3.6401,3.554,3.6186,472500.0],["1996-01-26",3.7263,3.7478,3.6401,3.6617,716400.0],["1996-01-29",3.6401,3.6617,3.6186,3.6401,479700.0],["1996-01-30",3.6617,3.6617,3.5971,3.6186,254700.0],["1996-01-31",3.5971,3.6401,3.554,3.5971,558000.0],["1996-02-01",3.5755,3.5755,3.4678,3.5324,1090800.0],["1996-02-02",3.5971,3.8986,3.5755,3.8555,3846600.0],["1996-02-05",3.8555,3.9848,3.7263,3.9848,2540700.0],["1996-02-06",3.9309,4.1355,3.9201,4.0494,1602900.0],["1996-02-07",4.0063,4.0709,3.7694,3.9417,2243700.0],["1996-02-08",3.9417,4.0278,3.8124,3.9632,961200.0],["1996-02-09",3.9417,3.9632,3.8986,3.9632,197100.0],["1996-02-12",3.9201,4.2432,3.9201,4.114,3189600.0],["1996-02-13",4.0709,4.2648,4.0494,4.114,1578600.0],["1996-02-14",4.0817,4.1786,4.0494,4.1032,701100.0],["1996-02-15",4.0925,4.2002,4.0494,4.1571,328500.0],["1996-02-16",4.2002,4.2002,4.0925,4.114,327600.0],["1996-02-20",3.9848,4.2217,3.9848,4.1786,1271700.0],["1996-02-21",4.1786,4.2217,4.114,4.2002,251100.0],["1996-02-22",4.1571,4.6094,4.114,4.5448,3414600.0],["1996-02-23",4.6525,4.7602,4.5232,4.674,2758500.0],["1996-02-26",4.6525,4.674,4.4802,4.5448,2041200.0],["1996-02-27",4.4802,4.5663,4.4371,4.5663,512100.0],["1996-02-28",4.5448,4.6094,4.4802,4.5017,1486800.0],["1996-02-29",4.4802,4.5232,4.4155,4.4371,5323500.0],["1996-03-01",4.4694,4.4694,4.394,4.4155,3211200.0],["1996-03-04",4.4802,4.4802,4.4155,4.4586,879300.0],["1996-03-05",4.5017,4.5017,4.4155,4.4371,1724400.0],["1996-03-06",4.4586,4.4694,4.4371,4.4694,569700.0],["1996-03-07",4.4802,4.5448,4.4371,4.4694,927000.0],["1996-03-08",4.394,4.4586,4.2432,4.2755,1364400.0],["1996-03-11",4.2863,4.6094,4.2432,4.6094,2646000.0],["1996-03-12",4.5663,4.7171,4.5232,4.674,2571300.0],["1996-03-13",4.8463,4.9109,4.7817,4.8033,445500.0],["1996-03-14",4.8894,5.0402,4.8248,4.9971,1611000.0],["1996-03-15",4.9756,5.0402,4.8033,4.814,614700.0],["1996-03-18",4.8463,4.9109,4.7279,4.7279,4543200.0],["1996-03-19",4.7279,4.7817,4.7279,4.7386,1555200.0],["1996-03-20",4.7386,4.7602,4.7171,4.7171,478800.0],["1996-03-21",4.7494,4.7602,4.6956,4.7279,389700.0],["1996-03-22",4.7602,4.7602,4.6309,4.7386,635400.0],["1996-03-25",4.8033,4.9109,4.6956,4.7494,576000.0],["1996-03-26",4.814,4.9433,4.7817,4.814,676200.0],["1996-03-27",4.8786,5.2663,4.8463,5.1694,1557600.0],["1996-03-28",5.2179,5.2663,5.0725,5.1937,1812600.0],["1996-03-29",5.2987,5.7833,5.2663,5.7671,3548400.0],["1996-04-01",5.6541,5.7833,5.4925,5.5571,1497600.0],["1996-04-02",5.5894,5.751,5.4279,5.4925,791400.0],["1996-04-03",5.4925,5.4925,5.331,5.3471,180600.0],["1996-04-04",5.331,5.3633,5.2017,5.234,338400.0],["1996-04-08",5.1694,5.2017,4.9756,5.0725,2709600.0],["1996-04-09",5.1371,5.1694,5.0402,5.1371,474600.0],["1996-04-10",5.1371,5.5571,5.1371,5.331,1455000.0],["1996-04-11",5.3956,5.6864,5.2987,5.4602,2109600.0],["1996-04-12",5.4602,5.4602,5.234,5.234,360000.0],["1996-04-15",5.331,5.3956,5.234,5.2987,643800.0],["1996-04-16",5.3956,5.3956,5.2987,5.3956,45600.0],["1996-04-17",5.3956,5.4279,5.0402,5.1048,1690800.0],["1996-04-18",5.1048,5.2017,5.0725,5.1694,431400.0],["1996-04-19",5.1694,5.5571,5.1371,5.4279,586800.0],["1996-04-22",5.4925,5.5571,5.3956,5.5248,282600.0],["1996-04-23",5.5571,6.171,5.4279,6.171,1428000.0],["1996-04-24",6.1064,6.171,5.8156,5.8479,1945200.0],["1996-04-25",5.8802,6.171,5.7833,6.171,1204800.0],["1996-04-26",6.1387,6.2679,5.8479,6.171,2107800.0],["1996-04-29",6.171,6.3648,6.0094,6.2518,1705800.0],["1996-04-30",6.3325,6.4295,6.3325,6.3729,1529400.0],["1996-05-01",6.3972,6.4618,6.0095,6.1064,1522200.0],["1996-05-02",6.2679,6.3648,6.0741,6.1064,5655600.0],["1996-05-03",6.2033,6.2033,6.1064,6.1225,465600.0],["1996-05-06",6.1225,6.3002,6.1064,6.1468,954600.0],["1996-05-07",6.1064,6.2033,6.1064,6.1225,247200.0],["1996-05-08",6.1064,6.171,6.1064,6.1225,1323600.0],["1996-05-09",6.171,6.3972,6.1387,6.3648,633600.0],["1996-05-10",6.3325,6.7202,6.3002,6.6233,1899600.0],["1996-05-13",6.6233,6.6556,6.5587,6.5587,1523400.0],["1996-05-14",6.6556,6.6556,6.5587,6.6556,747600.0],["1996-05-15",6.6879,6.7526,6.591,6.6556,747600.0],["1996-05-16",6.6556,6.6556,6.5264,6.5264,322200.0],["1996-05-17",6.5264,6.6233,6.5264,6.5749,376200.0],["1996-05-20",6.5264,6.8172,6.5264,6.5749,684600.0],["1996-05-21",6.6556,6.7202,6.5587,6.7202,438600.0],["1996-05-22",6.6879,6.8495,6.6233,6.7849,878400.0],["1996-05-23",6.8495,6.8495,6.4618,6.4618,289200.0],["1996-05-24",6.4618,6.5264,6.4295,6.4295,300000.0],["1996-05-28",6.5425,6.5587,6.4295,6.4295,648600.0],["1996-05-29",6.3972,6.4941,6.3972,6.3972,161400.0],["1996-05-30",6.4295,6.4295,6.1387,6.2679,825000.0],["1996-05-31",6.2679,6.4618,6.2356,6.3648,675000.0],["1996-06-03",6.3648,6.4295,6.171,6.2033,413400.0],["1996-06-04",6.3002,6.3002,6.2033,6.2518,57000.0],["1996-06-05",6.2679,6.4941,6.2356,6.4295,659400.0],["1996-06-06",6.5264,6.5264,6.3648,6.4941,381600.0],["1996-06-07",6.3487,6.3648,6.2356,6.3002,358200.0],["1996-06-10",6.4295,6.4295,6.2356,6.2356,292800.0],["1996-06-11",6.3325,6.3648,6.2195,6.2195,214200.0],["1996-06-12",6.2033,6.3002,6.171,6.171,355800.0],["1996-06-13",6.171,6.2356,6.171,6.1871,150600.0],["1996-06-14",6.2033,6.2033,6.0094,6.0094,343200.0],["1996-06-17",6.0418,6.0418,5.6541,5.7833,892200.0],["1996-06-18",5.8802,5.8802,5.7833,5.7833,218400.0],["1996-06-19",5.8802,5.9448,5.7833,5.8156,1741800.0],["1996-06-20",5.9125,5.9125,5.6864,5.7833,212400.0],["1996-06-21",5.8156,6.0418,5.7187,6.0256,1165200.0],["1996-06-24",6.0741,6.2679,6.0418,6.2033,1278600.0],["1996-06-25",6.2679,6.3972,6.2356,6.3648,360600.0],["1996-06-26",6.3325,6.3648,6.0418,6.0418,307800.0],["1996-06-27",6.1387,6.3972,6.1064,6.2679,763200.0],["1996-06-28",6.2679,6.3325,6.2033,6.3002,406200.0],["1996-07-01",6.2033,6.3002,6.2033,6.2356,136800.0],["1996-07-02",6.3002,6.591,6.2033,6.4618,858600.0],["1996-07-03",6.5264,6.5587,6.3972,6.4941,244800.0],["1996-07-05",6.3648,6.3648,6.171,6.2033,177000.0],["1996-07-08",6.1225,6.3325,6.1064,6.2356,601200.0],["1996-07-09",6.3002,6.3002,6.1225,6.1225,174600.0],["1996-07-10",6.2033,6.2033,6.0498,6.1871,276000.0],["1996-07-11",6.2033,6.2033,5.6864,5.9448,1541400.0],["1996-07-12",5.9125,5.9771,5.5167,5.5248,561600.0],["1996-07-15",5.4925,5.5894,5.0402,5.2017,1068600.0],["1996-07-16",5.234,5.6379,5.1452,5.6379,3232200.0],["1996-07-17",5.7833,5.8156,5.6217,5.7025,1061400.0],["1996-07-18",5.6864,5.8802,5.6864,5.751,558000.0],["1996-07-19",5.8156,5.8156,5.5248,5.5894,255000.0],["1996-07-22",5.5248,5.5248,5.2663,5.331,871800.0],["1996-07-23",5.331,5.331,5.1694,5.234,961800.0],["1996-07-24",5.1371,5.2017,5.0725,5.1694,1216800.0],["1996-07-25",5.1694,5.331,5.1048,5.234,1221600.0],["1996-07-26",5.331,5.5248,5.234,5.4117,1866600.0],["1996-07-29",5.4279,5.5087,5.331,5.4602,399600.0],["1996-07-30",5.4602,5.4602,5.3956,5.4279,472800.0],["1996-07-31",5.4279,5.9125,5.3956,5.5571,2797200.0],["1996-08-01",5.5571,6.0741,5.5248,5.8479,2095800.0],["1996-08-02",5.9125,6.0094,5.8156,5.9125,2521800.0],["1996-08-05",5.9448,5.9448,5.7187,5.8156,418800.0],["1996-08-06",5.7187,5.8156,5.6298,5.7348,472800.0],["1996-08-07",5.751,5.8802,5.751,5.8479,389400.0],["1996-08-08",5.8479,5.8479,5.6864,5.7187,325800.0],["1996-08-09",5.6702,5.7187,5.6217,5.6541,778800.0],["1996-08-12",5.7187,5.8156,5.5006,5.7025,971400.0],["1996-08-13",5.7187,5.7187,5.5571,5.6217,666000.0],["1996-08-14",5.5248,5.5248,5.3956,5.4279,508800.0],["1996-08-15",5.5248,5.5248,5.2017,5.2017,823800.0],["1996-08-16",5.2502,5.3956,5.1371,5.234,1740600.0],["1996-08-19",5.2663,5.2987,5.1048,5.234,1354800.0],["1996-08-20",5.2017,5.3633,5.2017,5.2825,811800.0],["1996-08-21",5.331,5.331,5.234,5.2987,630000.0],["1996-08-22",5.331,5.8156,5.2663,5.7833,1491000.0],["1996-08-23",5.7187,6.0094,5.7187,5.8802,1901400.0],["1996-08-26",5.8479,6.0418,5.8156,5.9125,1879800.0],["1996-08-27",5.9448,6.0902,5.8802,6.0094,468000.0],["1996-08-28",6.0741,6.0741,5.9125,6.0418,300600.0],["1996-08-29",6.0094,6.0094,5.8317,5.8479,375600.0],["1996-08-30",5.8156,5.9125,5.8156,5.8479,292800.0],["1996-09-03",5.8156,5.9125,5.7267,5.751,336000.0],["1996-09-04",5.8479,5.9771,5.751,5.9771,355200.0],["1996-09-05",5.9125,5.9448,5.8156,5.8802,496200.0],["1996-09-06",5.9448,6.171,5.8802,6.1225,883800.0],["1996-09-09",6.171,6.171,6.0094,6.0094,547800.0],["1996-09-10",6.0095,6.0418,5.8641,5.9771,142200.0],["1996-09-11",5.9771,6.0418,5.8802,6.0418,266400.0],["1996-09-12",6.0094,6.4941,6.0094,6.3002,1392600.0],["1996-09-13",6.3648,6.591,6.3648,6.4941,866400.0],["1996-09-16",6.591,6.7849,6.4941,6.6233,1345200.0],["1996-09-17",6.6879,6.7526,6.5587,6.591,1185000.0],["1996-09-18",6.4941,6.5587,6.381,6.3972,263400.0],["1996-09-19",6.3648,6.4456,6.3002,6.3002,153000.0],["1996-09-20",6.3325,6.5264,6.3325,6.4779,295200.0],["1996-09-23",6.4133,6.4779,6.3325,6.3972,190200.0],["1996-09-24",6.4214,6.4295,6.2518,6.3648,402000.0],["1996-09-25",6.2679,6.5102,6.2679,6.4941,682200.0],["1996-09-26",6.6072,6.6072,6.4941,6.5264,351000.0],["1996-09-27",6.5264,6.6233,6.4941,6.5587,444600.0],["1996-09-30",6.5587,6.8818,6.5587,6.7849,2034000.0],["1996-10-01",6.7526,6.8172,6.591,6.7202,544800.0],["1996-10-02",6.6879,6.801,6.6879,6.7849,188400.0],["1996-10-03",6.8495,7.011,6.7849,6.8172,934800.0],["1996-10-04",6.8818,7.0918,6.8818,7.0595,1170000.0],["1996-10-07",7.0756,7.0756,6.8495,6.8818,468600.0],["1996-10-08",6.8495,6.9141,6.7202,6.7364,474600.0],["1996-10-09",6.7526,6.8172,6.4618,6.4941,415200.0],["1996-10-10",6.4941,6.4941,6.3972,6.4618,452400.0],["1996-10-11",6.4618,6.8172,6.4618,6.696,1924200.0],["1996-10-14",6.7687,6.8818,6.6879,6.7526,546600.0],["1996-10-15",6.8818,6.8979,6.6879,6.6879,574800.0],["1996-10-16",6.6879,6.7526,6.5264,6.6556,350400.0],["1996-10-17",6.5749,6.6556,6.5506,6.5749,373800.0],["1996-10-18",6.5264,6.6072,6.5264,6.5749,439200.0],["1996-10-21",6.6233,7.108,6.5587,7.0918,1892400.0],["1996-10-22",7.108,7.108,6.8818,6.9626,614400.0],["1996-10-23",6.9787,6.9787,6.7849,6.8172,511800.0],["1996-10-24",6.8818,6.8818,6.7526,6.801,460800.0],["1996-10-25",6.7849,6.8172,6.5264,6.5587,484200.0],["1996-10-28",6.6233,6.7202,6.4295,6.5102,888600.0],["1996-10-29",6.5587,6.591,6.1387,6.1871,1004400.0],["1996-10-30",6.3325,6.5102,6.2195,6.4618,2135400.0],["1996-10-31",6.4618,6.4941,6.3325,6.4295,826200.0],["1996-11-01",6.4941,6.5102,6.3648,6.4295,711000.0],["1996-11-04",6.4941,6.4941,6.2356,6.2679,853800.0],["1996-11-05",6.3002,6.4618,6.2033,6.3972,752400.0],["1996-11-06",6.4133,6.4779,6.3972,6.3972,417000.0],["1996-11-07",6.4779,6.5264,6.4295,6.4618,1009200.0],["1996-11-08",6.4779,6.6233,6.4295,6.5264,1056600.0],["1996-11-11",6.6556,6.7202,6.5264,6.5264,372000.0],["1996-11-12",6.591,6.591,6.3648,6.4133,327000.0],["1996-11-13",6.3972,6.3972,6.2679,6.2679,253800.0],["1996-11-14",6.2033,6.2679,6.0418,6.2033,734400.0],["1996-11-15",6.2679,6.4779,6.171,6.4295,768000.0],["1996-11-18",6.5587,6.7687,6.4295,6.7364,1275600.0],["1996-11-19",6.7364,6.8172,6.6233,6.7445,523200.0],["1996-11-20",6.7202,6.7849,6.6556,6.7687,150600.0],["1996-11-21",6.7849,7.1726,6.7364,7.0433,1831800.0],["1996-11-22",7.108,7.2372,6.9464,6.9464,1470000.0],["1996-11-25",7.1241,7.1726,7.0272,7.1241,3110000.0],["1996-11-26",7.1483,7.1483,6.8333,6.8818,537600.0],["1996-11-27",6.906,6.906,6.3002,6.3729,768400.0],["1996-11-29",6.3729,6.3972,6.0821,6.2518,811600.0],["1996-12-02",6.276,6.3972,6.1064,6.2275,864800.0],["1996-12-03",6.2275,6.4214,6.1548,6.3972,544800.0],["1996-12-04",6.3487,6.4941,6.3245,6.3972,375200.0],["1996-12-05",6.3729,6.4456,6.3002,6.3002,219600.0],["1996-12-06",6.2033,6.2518,6.0579,6.2033,378400.0],["1996-12-09",6.2033,6.2518,6.0094,6.0094,530000.0],["1996-12-10",6.0579,6.1064,5.961,5.961,674000.0],["1996-12-11",5.8156,6.1791,5.7187,6.1791,1123200.0],["1996-12-12",6.1548,6.3487,6.0337,6.0337,400800.0],["1996-12-13",5.9852,5.9852,5.7671,5.8641,294800.0],["1996-12-16",5.7671,5.8641,5.7671,5.7914,184400.0],["1996-12-17",5.7429,5.8883,5.7187,5.7187,268000.0],["1996-12-18",5.8156,5.8156,5.7187,5.7187,182000.0],["1996-12-19",5.8641,5.8641,5.7429,5.7671,666800.0],["1996-12-20",5.8398,5.8641,5.7187,5.8156,770000.0],["1996-12-23",5.7671,5.8641,5.7671,5.7671,1549200.0],["1996-12-24",5.8641,6.2518,5.8156,6.1791,298000.0],["1996-12-26",6.1791,6.3729,6.1548,6.3245,348400.0],["1996-12-27",6.3245,6.3487,6.2518,6.3123,348800.0],["1996-12-30",6.276,6.7849,6.2518,6.6152,774400.0],["1996-12-31",6.7122,6.8091,6.5425,6.5425,376400.0],["1997-01-02",6.5425,6.6395,6.3245,6.4699,377600.0],["1997-01-03",6.4456,6.4941,6.276,6.276,295200.0],["1997-01-06",6.276,6.4214,6.276,6.276,156800.0],["1997-01-07",6.2033,6.3002,6.1306,6.3002,424400.0],["1997-01-08",6.2275,6.3245,5.9368,5.9852,410000.0],["1997-01-09",5.9125,6.3487,5.8641,6.2518,2460400.0],["1997-01-10",6.0579,6.2033,5.961,6.0821,325200.0],["1997-01-13",6.0821,6.1064,5.9368,6.0094,2457200.0],["1997-01-14",6.0579,6.2033,5.961,6.2033,234000.0],["1997-01-15",6.2518,6.5425,6.1548,6.3729,723600.0],["1997-01-16",6.4456,6.5425,6.3972,6.4699,271200.0],["1997-01-17",6.4699,6.5425,6.276,6.3487,258400.0],["1997-01-20",6.3487,6.3487,6.2518,6.2518,590400.0],["1997-01-21",6.2275,6.3002,6.1791,6.2033,372000.0],["1997-01-22",6.2033,6.3487,5.9852,6.0094,370000.0],["1997-01-23",6.0821,6.0821,5.9125,5.9125,911200.0],["1997-01-24",5.9125,5.9125,5.5975,5.6702,1136800.0],["1997-01-27",5.6702,5.6702,5.1856,5.2583,2700800.0],["1997-01-28",5.4521,5.5733,5.2704,5.3915,2270000.0],["1997-01-29",5.4521,5.4764,5.3067,5.4037,5399200.0],["1997-01-30",5.4279,5.4279,5.1856,5.4037,2909600.0],["1997-01-31",5.3552,5.6217,5.3552,5.5975,4143200.0],["1997-02-03",5.6217,5.7187,5.4764,5.5975,1365200.0],["1997-02-04",5.6702,5.7429,5.549,5.6217,1100400.0],["1997-02-05",5.5733,5.646,5.4764,5.5733,858800.0],["1997-02-06",5.5733,5.6944,5.4279,5.6702,1370400.0],["1997-02-07",5.6702,5.6702,5.5975,5.6096,756800.0],["1997-02-10",5.6217,5.7187,5.549,5.5733,913600.0],["1997-02-11",5.5733,5.646,5.5248,5.5733,350000.0],["1997-02-12",5.5975,5.646,5.5006,5.5248,365600.0],["1997-02-13",5.5006,5.5369,5.4521,5.5006,763600.0],["1997-02-14",5.5006,5.5248,5.234,5.2583,793200.0],["1997-02-18",5.234,5.331,5.1129,5.1613,925600.0],["1997-02-19",5.2098,5.2098,4.8463,4.919,1306800.0],["1997-02-20",4.8706,5.0402,4.7979,4.9433,1658000.0],["1997-02-21",4.9917,5.0402,4.919,4.9917,495200.0],["1997-02-24",4.9917,5.1371,4.8463,5.0644,1366800.0],["1997-02-25",5.1856,5.3794,5.1613,5.1613,1254000.0],["1997-02-26",5.1856,5.234,4.7252,4.8221,2472800.0],["1997-02-27",4.8706,4.9433,4.7736,4.7979,2002800.0],["1997-02-28",4.8221,4.8221,4.604,4.7252,2276800.0],["1997-03-03",4.7252,5.016,4.604,4.8463,1664400.0],["1997-03-04",4.8948,5.0402,4.7252,4.8221,1252000.0],["1997-03-05",4.8221,5.0644,4.7494,5.0402,780000.0],["1997-03-06",5.0886,5.2825,5.016,5.234,1660000.0],["1997-03-07",5.2825,5.2825,5.1129,5.1492,550800.0],["1997-03-10",5.1129,5.3067,4.7252,4.8463,1780000.0],["1997-03-11",4.8948,4.9675,4.8463,4.9433,1277200.0],["1997-03-12",4.8948,4.9433,4.7009,4.8706,1064400.0],["1997-03-13",4.8463,5.1371,4.8463,5.0644,530000.0],["1997-03-14",4.9917,5.1856,4.9917,5.0886,1236400.0],["1997-03-17",5.1371,5.1613,4.9433,5.1371,428800.0],["1997-03-18",5.1613,5.1613,5.0886,5.1371,258000.0],["1997-03-19",5.0886,5.1613,5.0402,5.1129,554400.0],["1997-03-20",5.0886,5.3794,5.0886,5.3552,900800.0],["1997-03-21",5.3794,5.4279,5.3067,5.3067,490000.0],["1997-03-24",5.3067,5.4037,4.9069,5.0402,472000.0],["1997-03-25",5.0402,5.234,4.9433,5.1129,757600.0],["1997-03-26",5.1371,5.3067,5.0644,5.2583,761200.0],["1997-03-27",5.331,5.331,5.0402,5.1371,674400.0],["1997-03-31",5.1371,5.1856,5.016,5.1129,614800.0],["1997-04-01",5.1129,5.1371,4.919,5.0644,266400.0],["1997-04-02",4.9433,5.0886,4.8463,4.9311,391600.0],["1997-04-03",4.8948,5.0644,4.8706,4.9917,227600.0],["1997-04-04",5.0402,5.3552,4.9433,5.2098,1011200.0],["1997-04-07",5.2098,5.3067,5.1856,5.234,508400.0],["1997-04-08",5.2098,5.2583,5.1129,5.1129,307600.0],["1997-04-09",5.1492,5.1856,4.8948,5.016,748000.0],["1997-04-10",5.016,5.0644,4.8706,4.9675,782800.0],["1997-04-11",4.8706,4.9917,4.8706,4.9433,216800.0],["1997-04-14",4.8948,5.0402,4.8827,5.0402,444400.0],["1997-04-15",5.016,5.3552,5.016,5.1735,2240000.0],["1997-04-16",5.2098,5.2098,4.9917,5.1371,264000.0],["1997-04-17",5.1371,5.1371,4.919,4.9433,664000.0],["1997-04-18",4.9917,5.016,4.5798,4.8706,3075200.0],["1997-04-21",4.8221,4.8706,4.495,4.5071,888800.0],["1997-04-22",4.5555,4.5555,4.4102,4.4586,2382400.0],["1997-04-23",4.4102,4.5313,4.3859,4.392,2635600.0],["1997-04-24",4.4102,4.604,4.3859,4.4586,1294400.0],["1997-04-25",4.4586,4.5313,4.4344,4.4829,750400.0],["1997-04-28",4.6282,4.7009,4.5313,4.6525,1771600.0],["1997-04-29",4.7979,5.1129,4.7494,4.7494,1690800.0],["1997-04-30",4.8706,5.1371,4.7494,4.9917,4355600.0],["1997-05-01",5.0886,5.234,4.9433,4.9554,2144800.0],["1997-05-02",4.9917,5.0644,4.9675,4.9917,1063600.0],["1997-05-05",5.0644,5.7429,5.0644,5.6702,3362000.0],["1997-05-06",5.6944,5.961,5.549,5.646,4330800.0],["1997-05-07",5.646,5.7671,5.5006,5.5006,1326400.0],["1997-05-08",5.5733,5.5733,5.3067,5.4037,941600.0],["1997-05-09",5.4521,5.5975,5.3552,5.5733,422400.0],["1997-05-12",5.549,5.8641,5.549,5.8156,1288800.0],["1997-05-13",5.7429,5.8641,5.6944,5.6944,1058000.0],["1997-05-14",5.8156,5.8398,5.6944,5.7671,654000.0],["1997-05-15",5.6702,5.7914,5.6702,5.6702,160800.0],["1997-05-16",5.7429,5.7671,5.4764,5.5369,428000.0],["1997-05-19",5.5975,5.5975,5.4158,5.4279,341200.0],["1997-05-20",5.4279,5.646,5.4037,5.6217,1397600.0],["1997-05-21",5.646,6.0095,5.5733,5.8641,2073600.0],["1997-05-22",5.9246,6.1548,5.8156,6.0943,2403600.0],["1997-05-23",6.1791,6.3002,6.07,6.2518,1173200.0],["1997-05-27",6.2518,6.276,6.1306,6.2033,997600.0],["1997-05-28",6.1548,6.2518,6.0337,6.1548,620400.0],["1997-05-29",6.0821,6.1791,6.0337,6.1548,233200.0],["1997-05-30",5.9852,6.1791,5.961,6.1791,718400.0],["1997-06-02",6.2033,6.2518,6.1548,6.1791,744000.0],["1997-06-03",6.0821,6.3002,6.0821,6.2518,579600.0],["1997-06-04",6.3002,6.3002,6.0337,6.1306,426400.0],["1997-06-05",6.1064,6.276,6.1064,6.2275,464000.0],["1997-06-06",6.2275,6.4214,6.1306,6.3972,892400.0],["1997-06-09",6.4456,6.4941,6.3245,6.4699,997600.0],["1997-06-10",6.4941,6.4941,6.3487,6.3487,343600.0],["1997-06-11",6.3972,6.5183,6.3487,6.4941,282400.0],["1997-06-12",6.5183,6.6637,6.4456,6.5668,606400.0],["1997-06-13",6.5668,6.7606,6.4699,6.7606,1045200.0],["1997-06-16",6.7849,6.7849,6.5183,6.6637,844000.0],["1997-06-17",6.6152,6.6637,6.4941,6.6395,817200.0],["1997-06-18",6.5425,6.6395,6.3972,6.4699,721600.0],["1997-06-19",6.3972,6.8333,6.3972,6.7849,1242800.0],["1997-06-20",6.7364,7.1483,6.5425,6.9787,3040000.0],["1997-06-23",7.0756,7.2695,7.0029,7.0999,3187600.0],["1997-06-24",7.1483,7.1483,6.8576,6.9545,746000.0],["1997-06-25",7.0029,7.0029,6.8818,6.906,603600.0],["1997-06-26",6.8576,6.9545,6.7122,6.7122,1608800.0],["1997-06-27",6.8091,6.8333,6.7122,6.7849,488000.0],["1997-06-30",6.7364,7.221,6.7364,7.1241,1767600.0],["1997-07-01",7.0999,7.1241,6.9787,7.0151,449600.0],["1997-07-02",6.9545,7.0514,6.906,6.9787,831200.0],["1997-07-03",6.9545,7.1726,6.9545,7.1483,371600.0],["1997-07-07",7.0756,7.4876,7.0756,7.4634,1114000.0],["1997-07-08",7.3664,7.6572,7.1241,7.2695,1121200.0],["1997-07-09",7.221,7.3422,6.9787,7.0756,620000.0],["1997-07-10",7.0756,7.1241,6.9545,7.1059,642000.0],["1997-07-11",7.1241,7.3907,7.0999,7.3664,1071200.0],["1997-07-14",7.3907,7.3907,7.1726,7.221,432400.0],["1997-07-15",7.1968,7.3422,7.1241,7.2937,452400.0],["1997-07-16",7.2937,7.4149,7.221,7.2937,652800.0],["1997-07-17",7.2937,7.3907,7.1968,7.221,188000.0],["1997-07-18",7.1726,7.3664,7.1241,7.3422,416400.0],["1997-07-21",7.3664,7.3907,7.1726,7.1726,398800.0],["1997-07-22",7.2453,7.2453,7.0272,7.0756,241200.0],["1997-07-23",7.0272,7.0756,6.7364,6.8576,1447600.0],["1997-07-24",6.8576,6.8576,6.6879,6.8091,410800.0],["1997-07-25",6.7122,6.8333,6.4699,6.7606,743200.0],["1997-07-28",6.6637,6.7849,6.6395,6.6637,109200.0],["1997-07-29",6.6395,6.6879,6.4456,6.5425,562000.0],["1997-07-30",6.591,6.8091,6.591,6.6395,630000.0],["1997-07-31",6.7364,6.7364,6.3487,6.3972,607600.0],["1997-08-01",6.3729,6.4699,6.3729,6.3729,516000.0],["1997-08-04",6.3729,6.4214,6.3245,6.3245,417200.0],["1997-08-05",6.3002,6.3487,6.1064,6.1912,1657600.0],["1997-08-06",6.1791,6.2275,6.1064,6.1306,1107600.0],["1997-08-07",6.1306,6.2275,6.1064,6.1791,510800.0],["1997-08-08",6.1064,6.1548,6.1064,6.1064,164800.0],["1997-08-11",6.1548,6.1548,6.0337,6.0943,1238800.0],["1997-08-12",6.0821,6.1064,5.9004,5.961,356000.0],["1997-08-13",5.961,6.0821,5.9368,6.0337,994800.0],["1997-08-14",6.0095,6.0821,6.0095,6.0579,832400.0],["1997-08-15",6.0579,6.0579,6.0094,6.0216,545600.0],["1997-08-18",6.0094,6.276,6.0094,6.276,2467200.0],["1997-08-19",6.3729,6.3729,6.2033,6.2639,3452000.0],["1997-08-20",6.2518,6.276,6.2033,6.276,882400.0],["1997-08-21",6.2275,6.3729,6.2275,6.276,406000.0],["1997-08-22",6.2275,6.276,5.961,6.2275,792400.0],["1997-08-25",6.3245,6.7364,6.1791,6.6758,828000.0],["1997-08-26",6.7122,6.7606,6.6152,6.6879,422400.0],["1997-08-27",6.7849,6.8091,6.7122,6.7606,888400.0],["1997-08-28",6.7485,6.7606,6.5425,6.591,1110800.0],["1997-08-29",6.6395,6.7849,6.5183,6.6152,1222000.0],["1997-09-02",6.591,6.7122,6.5668,6.591,908000.0],["1997-09-03",6.5668,6.6395,6.5668,6.5789,1400800.0],["1997-09-04",6.5668,6.591,6.3002,6.3123,2021200.0],["1997-09-05",6.3002,6.3245,6.1064,6.2275,3402000.0],["1997-09-08",6.2275,6.3729,6.1791,6.3123,454400.0],["1997-09-09",6.3729,6.3729,6.1306,6.2033,183200.0],["1997-09-10",6.2275,6.3245,6.1306,6.2033,298000.0],["1997-09-11",6.1064,6.2033,6.0821,6.1064,78800.0],["1997-09-12",6.1548,6.4456,6.1548,6.4214,499600.0],["1997-09-15",6.3002,6.4214,6.3002,6.3245,188800.0],["1997-09-16",6.3972,6.3972,6.3002,6.3487,567600.0],["1997-09-17",6.3729,6.6152,6.3487,6.4699,913200.0],["1997-09-18",6.4941,6.591,6.4456,6.4941,426800.0],["1997-09-19",6.5183,6.591,6.3487,6.3487,450400.0],["1997-09-22",6.4093,6.591,6.3729,6.4214,739600.0],["1997-09-23",6.3972,6.4699,6.3487,6.3608,334000.0],["1997-09-24",6.3487,6.4214,6.3245,6.4214,368800.0],["1997-09-25",6.3729,6.3972,6.1791,6.2397,636800.0],["1997-09-26",6.3002,6.3245,6.1791,6.3002,331600.0],["1997-09-29",6.3002,6.3487,5.9852,6.3002,1086400.0],["1997-09-30",6.276,6.6395,6.276,6.6274,776400.0],["1997-10-01",6.591,6.591,6.4456,6.5183,443200.0],["1997-10-02",6.4699,6.5183,6.4456,6.5183,431600.0],["1997-10-03",6.5183,6.6395,6.3972,6.5183,491200.0],["1997-10-06",6.6395,6.8576,6.4941,6.8576,895200.0],["1997-10-07",6.8818,6.9787,6.7606,6.8818,688000.0],["1997-10-08",6.8818,6.8818,6.6152,6.7122,591600.0],["1997-10-09",6.591,6.7364,6.5062,6.591,716000.0],["1997-10-10",6.4941,6.591,6.4699,6.591,168400.0],["1997-10-13",6.4941,6.8818,6.4941,6.8576,449200.0],["1997-10-14",6.8818,6.906,6.7122,6.7606,509600.0],["1997-10-15",6.7849,6.7849,6.7122,6.7849,66800.0],["1997-10-16",6.7849,6.7849,6.4941,6.5062,316800.0],["1997-10-17",6.4941,6.591,6.1791,6.3002,302800.0],["1997-10-20",6.276,6.7364,6.276,6.7364,433600.0],["1997-10-21",6.7364,6.8333,6.591,6.7122,865600.0],["1997-10-22",6.7122,6.7364,6.4699,6.4941,430000.0],["1997-10-23",6.4456,6.4941,6.276,6.3002,182000.0],["1997-10-24",6.3245,6.5425,6.3245,6.4456,170000.0],["1997-10-27",6.3972,6.4941,6.1548,6.1548,352400.0],["1997-10-28",5.9368,6.4214,5.9125,6.3729,733200.0],["1997-10-29",6.3729,6.5425,6.1064,6.2033,1376800.0],["1997-10-30",6.0094,6.1064,5.4279,5.646,3370800.0],["1997-10-31",5.8398,5.8883,5.6702,5.7308,2735600.0],["1997-11-03",5.7429,5.7429,5.6944,5.7308,731200.0],["1997-11-04",5.7671,6.0337,5.7187,5.8641,3338000.0],["1997-11-05",5.9368,6.0579,5.8641,5.961,963600.0],["1997-11-06",5.9125,6.0337,5.9125,6.0337,1382000.0],["1997-11-07",5.8883,5.961,5.8156,5.8277,1211600.0],["1997-11-10",5.8641,5.8641,5.7429,5.8035,1902400.0],["1997-11-11",5.7187,5.8641,5.6944,5.8641,847200.0],["1997-11-12",5.7671,5.8156,5.6217,5.6702,697200.0],["1997-11-13",5.7187,5.7187,5.6217,5.646,787200.0],["1997-11-14",5.6944,5.8156,5.646,5.8035,436400.0],["1997-11-17",5.9125,6.1791,5.8398,6.0579,1650400.0],["1997-11-18",6.1306,6.1791,6.0337,6.1064,780400.0],["1997-11-19",6.2033,6.2033,6.0095,6.1064,1346400.0],["1997-11-20",6.1791,6.3487,6.1791,6.3366,1155600.0],["1997-11-21",6.3972,6.591,6.3487,6.5668,1563200.0],["1997-11-24",6.4214,6.5183,6.3729,6.3729,1237600.0],["1997-11-25",6.4214,6.591,6.3972,6.5062,750800.0],["1997-11-26",6.4456,6.4699,6.3245,6.3972,636800.0],["1997-11-28",6.3487,6.4456,6.3487,6.4456,40800.0],["1997-12-01",6.4456,6.482,6.3972,6.482,492800.0],["1997-12-02",6.3972,6.5668,6.3972,6.4941,429200.0],["1997-12-03",6.5425,6.6152,6.4941,6.591,1029600.0],["1997-12-04",6.5668,6.7364,6.5668,6.6879,844400.0],["1997-12-05",6.6637,7.1968,6.5668,7.0272,1380000.0],["1997-12-08",6.9787,7.318,6.8333,6.9303,2295600.0],["1997-12-09",6.9303,6.9545,6.4699,6.5183,1048800.0],["1997-12-10",6.5425,6.6637,6.3487,6.6152,900800.0],["1997-12-11",6.5183,6.6637,6.2033,6.2518,1039600.0],["1997-12-12",6.2518,6.3245,5.961,5.961,569600.0],["1997-12-15",6.1306,6.4214,6.0579,6.3729,2420000.0],["1997-12-16",6.4456,6.5425,6.1548,6.1548,783200.0],["1997-12-17",6.2518,6.2518,5.6702,5.8883,792000.0],["1997-12-18",5.8883,6.2033,5.7429,5.9973,1672000.0],["1997-12-19",5.9368,6.0821,5.8156,6.0337,946400.0],["1997-12-22",6.0821,6.3972,6.0821,6.3487,773600.0],["1997-12-23",6.276,6.4335,6.2518,6.3245,230800.0],["1997-12-24",6.2518,6.3729,6.1064,6.1791,151600.0],["1997-12-26",6.1064,6.2033,6.1064,6.1548,6400.0],["1997-12-29",6.1064,6.5183,6.1064,6.4699,507200.0],["1997-12-30",6.4941,6.7364,6.3729,6.6395,600800.0],["1997-12-31",6.7364,6.8576,6.591,6.7606,1171200.0],["1998-01-02",6.7122,6.8333,6.4214,6.4456,913600.0],["1998-01-05",6.3972,6.591,6.3972,6.4941,304400.0],["1998-01-06",6.5425,6.5425,6.4699,6.4699,167200.0],["1998-01-07",6.4214,6.4699,6.2518,6.4093,788000.0],["1998-01-08",6.3972,6.3972,6.2881,6.3729,138000.0],["1998-01-09",6.3972,6.4214,6.1791,6.2033,1107600.0],["1998-01-12",6.0579,6.1064,6.0095,6.0579,420400.0],["1998-01-13",6.0579,6.3366,6.0579,6.276,527200.0],["1998-01-14",6.2275,6.2397,6.1306,6.2033,638400.0],["1998-01-15",6.2518,6.2518,6.1306,6.2033,365200.0],["1998-01-16",6.2518,6.591,6.2033,6.5789,611200.0],["1998-01-20",6.591,6.8454,6.4941,6.8091,821600.0],["1998-01-21",6.8333,6.8333,6.7122,6.7849,450800.0],["1998-01-22",6.7122,6.7364,6.6637,6.6637,292400.0],["1998-01-23",6.6395,6.7606,6.6395,6.6879,189600.0],["1998-01-26",6.591,6.7122,6.3245,6.3972,175200.0],["1998-01-27",6.3002,6.4941,6.3002,6.3729,144800.0],["1998-01-28",6.3487,6.5425,6.3487,6.4214,628400.0],["1998-01-29",6.4456,6.4941,6.3972,6.4214,294800.0],["1998-01-30",6.4214,6.7364,6.4214,6.7122,1026400.0],["1998-02-02",6.7849,6.8818,6.591,6.591,544400.0],["1998-02-03",6.591,6.7364,6.5304,6.5304,432400.0],["1998-02-04",6.4941,6.7849,6.4699,6.6879,1170000.0],["1998-02-05",6.7364,6.9545,6.6879,6.906,949600.0],["1998-02-06",6.906,7.3422,6.906,7.2695,1880000.0],["1998-02-09",7.2695,7.3907,7.0272,7.0393,1870000.0],["1998-02-10",7.0272,7.1726,6.9303,7.0514,633200.0],["1998-02-11",7.0756,7.1968,7.0514,7.1241,372400.0],["1998-02-12",7.1241,7.2937,7.0514,7.221,388400.0],["1998-02-13",7.1483,7.4391,7.1483,7.4391,637200.0],["1998-02-17",7.4391,7.4876,7.0272,7.0635,1080800.0],["1998-02-18",7.0272,7.2695,7.0272,7.2695,1198400.0],["1998-02-19",7.1968,7.536,7.1726,7.536,1416400.0],["1998-02-20",7.5482,7.6087,7.2937,7.4149,1126800.0],["1998-02-23",7.318,7.4149,7.221,7.4149,406000.0],["1998-02-24",7.4149,7.4391,7.2937,7.3664,373600.0],["1998-02-25",7.2695,7.318,7.0999,7.1726,1176000.0],["1998-02-26",7.0756,7.1968,7.0514,7.1847,899200.0],["1998-02-27",7.1726,7.318,7.1241,7.1968,1749200.0],["1998-03-02",7.1968,7.221,7.1483,7.1847,344800.0],["1998-03-03",7.1483,7.1605,7.0878,7.112,662400.0],["1998-03-04",7.1241,7.1726,7.0756,7.1726,2040800.0],["1998-03-05",7.0756,7.1968,7.0514,7.1362,1326800.0],["1998-03-06",7.1483,7.2089,7.0999,7.1483,377600.0],["1998-03-09",7.1968,7.2089,7.0878,7.1968,92400.0],["1998-03-10",7.1968,7.1968,7.0756,7.112,404800.0],["1998-03-11",7.1968,7.1968,7.0878,7.1483,687600.0],["1998-03-12",7.1726,7.1726,7.0756,7.0999,920400.0],["1998-03-13",7.0756,7.1726,7.0756,7.0878,756400.0],["1998-03-16",7.0514,7.1968,7.0272,7.1726,832800.0],["1998-03-17",7.221,7.318,7.1847,7.1968,405600.0],["1998-03-18",7.1726,7.318,7.1726,7.221,635600.0],["1998-03-19",7.1968,7.318,7.1968,7.2816,1209200.0],["1998-03-20",7.2937,7.3907,7.2453,7.3785,932000.0],["1998-03-23",7.318,7.4149,7.2937,7.3907,1857200.0],["1998-03-24",7.4149,7.4634,7.2937,7.3907,699600.0],["1998-03-25",7.3664,7.536,7.3664,7.4391,838800.0],["1998-03-26",7.4149,7.4634,7.3907,7.4149,615200.0],["1998-03-27",7.3907,7.5845,7.3907,7.536,244000.0],["1998-03-30",7.536,7.536,7.3907,7.4149,443600.0],["1998-03-31",7.4633,7.4633,7.3664,7.4391,425600.0],["1998-04-01",7.3664,7.3664,7.1726,7.2695,1296000.0],["1998-04-02",7.2937,7.5603,7.2453,7.5118,720400.0],["1998-04-03",7.5603,7.5603,7.4149,7.536,417200.0],["1998-04-06",7.4391,7.5603,7.2937,7.4149,587600.0],["1998-04-07",7.318,7.4634,7.318,7.4634,701200.0],["1998-04-08",7.4391,7.633,7.4391,7.5118,507600.0],["1998-04-09",7.4876,7.8026,7.4876,7.8026,1146800.0],["1998-04-13",7.8026,7.8511,7.7057,7.7662,1172800.0],["1998-04-14",7.7299,8.2872,7.6814,8.2145,1244400.0],["1998-04-15",8.2388,8.6144,8.2388,8.4326,1689200.0],["1998-04-16",8.3357,8.4568,8.3115,8.3842,557600.0],["1998-04-17",8.3599,8.4811,8.3236,8.372,304000.0],["1998-04-20",8.2872,8.4084,8.0449,8.263,853600.0],["1998-04-21",8.263,8.3115,8.1903,8.2388,287200.0],["1998-04-22",8.2388,8.3115,7.9056,8.057,1132800.0],["1998-04-23",8.0691,8.1418,7.8995,8.0207,527600.0],["1998-04-24",7.9359,8.0449,7.7541,7.7784,326400.0],["1998-04-27",7.7541,7.8026,7.5603,7.7784,519200.0],["1998-04-28",7.8268,7.9964,7.7057,7.948,559600.0],["1998-04-29",8.2388,8.3357,8.0934,8.1661,622000.0],["1998-04-30",8.2266,8.2266,8.0449,8.0934,527600.0],["1998-05-01",8.0449,8.1661,8.0207,8.0449,315200.0],["1998-05-04",8.0449,8.1661,8.0449,8.1176,575200.0],["1998-05-05",8.1418,8.1418,7.9238,7.9843,108800.0],["1998-05-06",8.0207,8.0207,7.7662,7.7905,258400.0],["1998-05-07",7.8995,7.8995,7.7662,7.7905,89600.0],["1998-05-08",7.8753,7.8753,7.633,7.7057,175200.0],["1998-05-11",7.7057,7.8995,7.6087,7.7784,151600.0],["1998-05-12",7.7057,7.8511,7.7057,7.8026,74000.0],["1998-05-13",7.7784,7.8995,7.7057,7.7541,134800.0],["1998-05-14",7.8026,7.8026,7.7057,7.7481,137200.0],["1998-05-15",7.7784,7.8753,7.7541,7.7784,158000.0],["1998-05-18",7.7784,7.8874,7.7784,7.8874,160400.0],["1998-05-19",7.7784,7.9722,7.7784,7.948,782400.0],["1998-05-20",7.9722,8.0207,7.7299,7.7541,596400.0],["1998-05-21",7.7541,7.8511,7.7541,7.8268,74400.0],["1998-05-22",7.7784,7.948,7.7784,7.8026,252400.0],["1998-05-26",7.8268,7.948,7.6814,7.6814,245600.0],["1998-05-27",7.5845,7.7057,7.5118,7.6087,202800.0],["1998-05-28",7.6087,7.9722,7.6087,7.9722,180800.0],["1998-05-29",7.9722,8.1661,7.8753,8.0691,866400.0],["1998-06-01",8.0691,8.2509,8.0449,8.2145,475200.0],["1998-06-02",8.1661,8.2872,8.1176,8.1418,1049200.0],["1998-06-03",8.1903,8.1964,8.0207,8.0449,700400.0],["1998-06-04",8.1418,8.263,8.0449,8.263,1400800.0],["1998-06-05",8.263,8.3357,8.1661,8.3236,202800.0],["1998-06-08",8.3236,8.6143,8.1903,8.5295,782800.0],["1998-06-09",8.469,8.6265,8.4205,8.4326,1281600.0],["1998-06-10",8.4084,8.4326,8.2145,8.263,817600.0],["1998-06-11",8.2145,8.263,8.0449,8.0691,311600.0],["1998-06-12",8.0934,8.1418,7.9964,8.0691,128000.0],["1998-06-15",8.0934,8.0934,7.8147,7.8753,653600.0],["1998-06-16",7.8995,8.0449,7.8995,8.0449,639600.0],["1998-06-17",8.0449,8.2388,7.9964,8.2024,1038400.0],["1998-06-18",8.1418,8.1903,7.9601,7.9964,232000.0],["1998-06-19",7.9964,8.0934,7.2937,7.3785,3305600.0],["1998-06-22",7.4512,7.4634,7.2695,7.3422,1360000.0],["1998-06-23",7.3422,7.3664,7.1483,7.318,1550800.0],["1998-06-24",7.2937,7.6087,7.2695,7.5118,916400.0],["1998-06-25",7.6087,7.7784,7.5845,7.7541,1512000.0],["1998-06-26",7.7662,7.7662,7.6209,7.7178,296800.0],["1998-06-29",7.7057,7.7784,7.6572,7.736,184400.0],["1998-06-30",7.7299,7.7299,7.5603,7.6451,636800.0],["1998-07-01",7.5603,7.6572,7.4391,7.4876,382400.0],["1998-07-02",7.536,7.5603,7.3664,7.3785,172800.0],["1998-07-06",7.3907,7.3907,7.1241,7.221,830400.0],["1998-07-07",7.2695,7.2695,7.1483,7.1847,143600.0],["1998-07-08",7.1483,7.4149,7.1483,7.3301,506000.0],["1998-07-09",7.3422,7.3422,7.0999,7.1726,203600.0],["1998-07-10",7.1968,7.221,7.0999,7.0999,113200.0],["1998-07-13",7.1726,7.1726,6.8818,7.1726,927200.0],["1998-07-14",7.1968,7.7057,7.0514,7.5603,1932400.0],["1998-07-15",7.5118,7.7057,7.3664,7.633,653200.0],["1998-07-16",7.5603,7.7299,7.5603,7.6633,669600.0],["1998-07-17",7.6935,7.8753,7.633,7.7299,528400.0],["1998-07-20",7.7057,7.7541,7.5118,7.633,186800.0],["1998-07-21",7.633,7.7057,7.5118,7.6209,205200.0],["1998-07-22",7.633,7.633,7.5603,7.6087,148400.0],["1998-07-23",7.633,7.6572,7.5603,7.6087,219600.0],["1998-07-24",7.5603,7.5603,7.4149,7.4997,936800.0],["1998-07-27",7.4149,7.5118,7.4149,7.5118,402400.0],["1998-07-28",7.536,7.536,7.0999,7.1726,726000.0],["1998-07-29",7.3664,7.3664,6.7849,6.797,1472800.0],["1998-07-30",6.8333,7.0272,6.2396,6.385,5957600.0],["1998-07-31",6.3972,6.7122,6.3972,6.7122,3587600.0],["1998-08-03",6.7001,6.7849,6.5425,6.5668,844000.0],["1998-08-04",6.5425,6.5425,5.8156,5.8641,3692400.0],["1998-08-05",5.961,6.2518,5.9368,6.0579,2924800.0],["1998-08-06",6.1306,6.2518,5.8398,5.8641,1790000.0],["1998-08-07",5.9368,6.5789,5.8883,6.5425,1214800.0],["1998-08-10",6.591,6.7849,6.4699,6.5304,554000.0],["1998-08-11",6.3729,6.4456,5.961,6.1185,669600.0],["1998-08-12",6.1306,6.3002,6.1306,6.1791,816800.0],["1998-08-13",5.961,6.3729,5.8883,5.8883,919200.0],["1998-08-14",6.1548,6.2033,5.9852,6.0094,320800.0],["1998-08-17",6.1064,6.1548,5.549,5.6944,991200.0],["1998-08-18",5.7187,5.8883,5.6339,5.8156,1295200.0],["1998-08-19",5.8398,5.9004,5.8035,5.8398,3398400.0],["1998-08-20",5.8398,5.8398,5.5006,5.5793,1646000.0],["1998-08-21",5.6217,5.7914,5.4764,5.7429,1031200.0],["1998-08-24",5.7671,6.0579,5.6702,5.961,1657200.0],["1998-08-25",6.1064,6.1306,5.961,6.0337,848800.0],["1998-08-26",5.9004,6.1306,5.8883,6.0216,655600.0],["1998-08-27",5.9852,6.0095,5.7187,5.8398,964400.0],["1998-08-28",5.8156,5.9368,5.5733,5.8035,988400.0],["1998-08-31",5.7671,6.0337,5.1371,5.1371,998800.0],["1998-09-01",5.3794,5.8641,5.0886,5.646,808400.0],["1998-09-02",5.8156,5.8883,5.646,5.8641,525600.0],["1998-09-03",5.6944,6.1791,5.6944,6.1791,581200.0],["1998-09-04",6.2033,6.276,6.0579,6.2518,1038000.0],["1998-09-08",6.2518,6.3729,6.1548,6.2154,907200.0],["1998-09-09",6.2033,6.2518,6.0458,6.0943,487600.0],["1998-09-10",5.9852,6.0821,5.961,6.0337,805600.0],["1998-09-11",6.0821,6.4214,6.0094,6.4214,1563200.0],["1998-09-14",6.3487,6.6879,6.3002,6.5183,772000.0],["1998-09-15",6.5183,6.591,6.3972,6.591,742400.0],["1998-09-16",6.3972,6.7364,6.3972,6.6879,334800.0],["1998-09-17",6.4456,6.6274,6.4335,6.591,492800.0],["1998-09-18",6.6274,6.8091,6.6152,6.797,360400.0],["1998-09-21",6.5668,6.8333,6.4456,6.7364,848000.0],["1998-09-22",6.7849,7.0514,6.7122,6.9666,1398800.0],["1998-09-23",6.9545,7.221,6.9545,7.1968,1138800.0],["1998-09-24",7.1483,7.1968,6.9787,7.1362,346800.0],["1998-09-25",7.0029,7.1241,6.7364,6.7364,456000.0],["1998-09-28",6.8576,6.8576,6.5668,6.6031,477200.0],["1998-09-29",6.5425,6.6395,6.4456,6.591,426800.0],["1998-09-30",6.5183,6.5183,6.3123,6.3972,786400.0],["1998-10-01",6.2518,6.3366,6.0821,6.167,488400.0],["1998-10-02",6.1912,6.2881,6.1548,6.2881,269600.0],["1998-10-05",6.1548,6.2033,5.7671,5.9125,998000.0],["1998-10-06",5.9852,6.2518,5.9852,6.1548,680400.0],["1998-10-07",6.0821,6.2275,5.8883,6.0337,2390800.0],["1998-10-08",5.8641,5.9004,5.4037,5.6702,1192800.0],["1998-10-09",5.7671,6.0821,5.5733,6.0337,1764400.0],["1998-10-12",6.1791,6.2033,6.0337,6.1548,710400.0],["1998-10-13",6.0821,6.2275,6.0821,6.0943,829200.0],["1998-10-14",6.1548,6.3972,6.0821,6.3245,1088400.0],["1998-10-15",6.2033,6.7849,6.2033,6.7606,896400.0],["1998-10-16",6.7849,7.0272,6.7122,7.0029,1737200.0],["1998-10-19",6.9787,7.1968,6.9545,7.1483,1031200.0],["1998-10-20",7.221,7.221,6.7122,6.7243,777600.0],["1998-10-21",6.7849,6.7849,6.4759,6.7485,648000.0],["1998-10-22",6.6879,7.0514,6.6637,7.0514,878400.0],["1998-10-23",7.0272,7.0272,6.906,6.9666,318400.0],["1998-10-26",7.0272,7.0272,6.7364,6.7728,1239200.0],["1998-10-27",6.8333,7.0151,6.7364,7.0151,1155600.0],["1998-10-28",7.0756,7.5603,6.9787,7.4876,6185600.0],["1998-10-29",7.5118,7.6814,7.3907,7.4876,5464000.0],["1998-10-30",7.4149,7.5845,7.2937,7.3604,978400.0],["1998-11-02",7.3422,7.6087,7.3422,7.4634,3646800.0],["1998-11-03",7.4876,7.5724,7.3907,7.5239,2179200.0],["1998-11-04",7.5118,7.633,7.4149,7.4755,1638800.0],["1998-11-05",7.4876,7.5603,7.2937,7.3846,1271200.0],["1998-11-06",7.3664,7.5118,7.318,7.5118,1853600.0],["1998-11-09",7.4634,7.7299,7.4634,7.6814,1703600.0],["1998-11-10",7.5845,7.7178,7.5118,7.536,654400.0],["1998-11-11",7.5118,7.6087,7.318,7.3422,1438800.0],["1998-11-12",7.2937,7.4634,7.2453,7.3543,1234800.0],["1998-11-13",7.4149,7.4149,7.1968,7.2453,391600.0],["1998-11-16",7.318,7.5603,7.2695,7.5603,749200.0],["1998-11-17",7.4633,7.742,7.4633,7.6148,344000.0],["1998-11-18",7.5603,7.9722,7.5603,7.8389,1556800.0],["1998-11-19",7.7784,7.8268,7.5482,7.633,572000.0],["1998-11-20",7.6572,7.7057,7.5603,7.5845,464400.0],["1998-11-23",7.6814,7.7784,7.5845,7.7481,666000.0],["1998-11-24",7.7541,7.9964,7.7299,7.948,770400.0],["1998-11-25",7.9843,8.1903,7.8511,8.0934,633600.0],["1998-11-27",8.1661,8.1903,8.0449,8.0691,88000.0],["1998-11-30",8.0934,8.4326,8.0691,8.1297,1075200.0],["1998-12-01",8.1418,8.2145,8.0449,8.1782,1198800.0],["1998-12-02",8.1176,8.2145,8.0449,8.0449,730400.0],["1998-12-03",8.1418,8.1418,7.8511,7.9359,438400.0],["1998-12-04",7.8995,7.9722,7.8632,7.8874,568400.0],["1998-12-07",7.948,8.0934,7.8995,8.0449,546400.0],["1998-12-08",8.057,8.0934,7.948,8.0691,302400.0],["1998-12-09",8.0449,8.1661,8.0449,8.0934,960000.0],["1998-12-10",8.1176,8.1176,7.8995,7.8995,287600.0],["1998-12-11",7.9238,7.9238,7.7057,7.8026,317600.0],["1998-12-14",7.6572,7.8995,7.5845,7.6087,822000.0],["1998-12-15",7.5603,7.7541,7.5603,7.5845,260000.0],["1998-12-16",7.5724,7.7057,7.5603,7.6027,410800.0],["1998-12-17",7.7057,7.7057,7.5724,7.6693,244800.0],["1998-12-18",7.6209,7.7905,7.6087,7.7662,754400.0],["1998-12-21",7.8268,8.0813,7.7784,7.9722,1271200.0],["1998-12-22",8.0207,8.4326,7.948,8.1903,1992000.0],["1998-12-23",8.1176,8.263,7.948,8.0207,823200.0],["1998-12-24",8.0449,8.1176,7.948,7.948,101200.0],["1998-12-28",8.1176,8.3842,7.948,8.3599,533600.0],["1998-12-29",8.2872,8.6022,8.263,8.5901,574800.0],["1998-12-30",8.6265,8.893,8.3357,8.3599,901600.0],["1998-12-31",8.5295,8.6022,8.3357,8.5538,274800.0],["1999-01-04",8.9415,9.1353,8.8203,8.8324,1546400.0],["1999-01-05",8.9172,8.9415,8.6992,8.8688,979200.0],["1999-01-06",8.9899,9.1838,8.7476,9.1838,767200.0],["1999-01-07",9.1111,9.1838,8.6992,8.7476,640400.0],["1999-01-08",8.6386,8.6386,7.9964,8.154,1942400.0],["1999-01-11",8.1297,8.3357,7.9964,7.9964,1217600.0],["1999-01-12",8.154,8.154,7.7541,7.7541,702800.0],["1999-01-13",7.7784,7.9843,7.6209,7.9843,424000.0],["1999-01-14",7.9964,8.263,7.9964,8.154,470400.0],["1999-01-15",8.2024,8.2024,7.8268,8.1418,519200.0],["1999-01-19",8.1782,8.5538,8.057,8.4447,710400.0],["1999-01-20",8.5174,8.7476,8.4932,8.6022,1224400.0],["1999-01-21",8.5538,8.6992,8.5538,8.6507,1125600.0],["1999-01-22",8.6022,8.6022,8.1176,8.2751,1327200.0],["1999-01-25",8.263,8.2872,8.1418,8.2327,1791200.0],["1999-01-26",8.263,8.263,8.2145,8.2388,510400.0],["1999-01-27",8.2509,8.263,8.2266,8.2509,869600.0],["1999-01-28",8.2388,8.263,8.2388,8.2509,708000.0],["1999-01-29",8.2388,8.2509,7.8511,7.8995,932400.0],["1999-02-01",7.7299,7.8147,7.4876,7.7057,838400.0],["1999-02-02",7.7057,7.9116,7.5845,7.8389,1654800.0],["1999-02-03",7.8389,8.2388,7.8268,8.0934,1217600.0],["1999-02-04",8.1903,8.1903,7.8995,7.9722,385600.0],["1999-02-05",7.9722,7.9722,7.6087,7.6209,1545600.0],["1999-02-08",7.3422,7.7541,7.318,7.7057,1271200.0],["1999-02-09",7.633,7.7541,7.4149,7.536,925200.0],["1999-02-10",7.4633,7.7784,7.4633,7.7541,604400.0],["1999-02-11",7.7541,7.7784,7.633,7.7662,3457600.0],["1999-02-12",7.7299,7.7662,7.7057,7.742,2506000.0],["1999-02-16",7.7299,7.9722,7.6814,7.7784,867200.0],["1999-02-17",7.7057,7.7784,7.6572,7.7541,493200.0],["1999-02-18",7.7905,7.9238,7.7299,7.742,432000.0],["1999-02-19",7.7541,7.9964,7.7057,7.9359,757600.0],["1999-02-22",8.0207,8.1903,7.9601,8.154,1485600.0],["1999-02-23",8.1418,8.263,8.1418,8.2266,919600.0],["1999-02-24",8.263,8.5417,8.1418,8.4326,4033200.0],["1999-02-25",8.4326,8.4568,8.2024,8.4084,1447200.0],["1999-02-26",8.3842,8.4084,8.2388,8.3842,1183200.0],["1999-03-01",8.2993,8.372,8.2145,8.2509,2460400.0],["1999-03-02",8.2751,8.3842,8.263,8.3478,3912400.0],["1999-03-03",8.3115,8.3478,8.057,8.1661,1259600.0],["1999-03-04",8.1903,8.3357,8.1903,8.2872,1166400.0],["1999-03-05",8.2872,8.3357,8.2388,8.2872,864000.0],["1999-03-08",8.3115,8.3599,8.2388,8.3115,1638000.0],["1999-03-09",8.3115,8.3599,8.2266,8.3357,1006800.0],["1999-03-10",8.3357,8.3842,8.2266,8.2993,986000.0],["1999-03-11",8.2872,8.3478,8.2388,8.3115,369200.0],["1999-03-12",8.3236,8.3478,8.0934,8.2145,633200.0],["1999-03-15",8.154,8.2145,8.057,8.0691,365600.0],["1999-03-16",8.0691,8.0813,7.7784,7.8511,774800.0],["1999-03-17",8.2266,8.4326,8.1418,8.3842,2740400.0],["1999-03-18",8.4326,8.578,8.3357,8.4326,2244000.0],["1999-03-19",8.3842,8.6628,8.2388,8.6507,7339200.0],["1999-03-22",8.4568,8.6144,8.4568,8.5538,1370000.0],["1999-03-23",8.5295,8.784,8.4811,8.5295,2114400.0],["1999-03-24",8.5538,8.6992,8.5295,8.687,1581200.0],["1999-03-25",8.7234,8.7234,8.6022,8.6265,925200.0],["1999-03-26",8.6022,8.6992,8.4811,8.5295,883600.0],["1999-03-29",8.5053,8.5538,8.4326,8.469,1688400.0],["1999-03-30",8.4568,8.5295,8.3963,8.469,1633600.0],["1999-03-31",8.5295,8.5538,8.4447,8.5538,879200.0],["1999-04-01",8.5053,8.5053,7.6087,7.7602,6142800.0],["1999-04-05",7.7541,7.7784,7.318,7.4391,5565600.0],["1999-04-06",7.4876,7.6572,7.4512,7.6209,4112000.0],["1999-04-07",7.633,7.6572,7.1726,7.4028,2461600.0],["1999-04-08",7.3664,7.4634,7.2453,7.2574,1509200.0],["1999-04-09",7.221,7.2695,7.0999,7.1726,2519600.0],["1999-04-12",7.1483,7.1726,7.0029,7.0999,2752000.0],["1999-04-13",7.0999,7.1605,6.6879,6.8333,2274800.0],["1999-04-14",6.8576,7.3907,6.591,7.221,2857600.0],["1999-04-15",7.318,7.7057,7.2937,7.5058,2165600.0],["1999-04-16",7.5118,7.6814,7.4876,7.5603,1564400.0],["1999-04-19",7.6087,7.7541,7.4755,7.4876,1290000.0],["1999-04-20",7.4876,7.8147,7.4391,7.7541,910800.0],["1999-04-21",7.8026,8.1661,7.7299,7.9601,2020800.0],["1999-04-22",8.0449,8.0449,7.6572,7.7784,913200.0],["1999-04-23",7.7057,7.9359,7.7057,7.8389,457600.0],["1999-04-26",7.948,8.0207,7.7178,7.8389,989200.0],["1999-04-27",7.8995,7.8995,7.7541,7.8026,3087200.0],["1999-04-28",7.9237,7.9237,7.3664,7.5482,1182800.0],["1999-04-29",7.5603,7.6693,7.536,7.6633,2361200.0],["1999-04-30",7.6814,7.8268,7.633,7.7905,1982400.0],["1999-05-03",7.8026,7.8026,7.6087,7.7299,732400.0],["1999-05-04",7.7541,7.7541,7.4391,7.536,714000.0],["1999-05-05",7.4755,7.536,7.3301,7.4149,1480000.0],["1999-05-06",7.1726,7.2937,7.0514,7.2695,2498800.0],["1999-05-07",7.2937,7.4149,7.1483,7.2695,654400.0],["1999-05-10",7.2695,7.3664,7.221,7.2695,1014400.0],["1999-05-11",7.2816,7.5482,7.0756,7.2089,746000.0],["1999-05-12",7.1726,7.2574,7.1241,7.2271,1473200.0],["1999-05-13",7.221,7.2695,7.1241,7.2089,1037600.0],["1999-05-14",7.1726,7.221,7.0514,7.0756,1754800.0],["1999-05-17",7.0999,7.1726,7.0514,7.112,2300800.0],["1999-05-18",7.1726,7.1726,6.9545,6.9666,1127200.0],["1999-05-19",6.9303,6.9787,6.7727,6.8333,2426800.0],["1999-05-20",6.8333,7.0756,6.8333,7.0272,980400.0],["1999-05-21",7.0151,7.0514,7.0029,7.0393,597200.0],["1999-05-24",7.0514,7.318,7.0272,7.2937,2335600.0],["1999-05-25",7.5118,7.7541,7.4391,7.536,2743200.0],["1999-05-26",7.5603,7.7299,7.4876,7.7178,1443200.0],["1999-05-27",7.6572,7.8026,7.4876,7.5603,2066400.0],["1999-05-28",7.5603,7.6693,7.4633,7.6572,1428800.0],["1999-06-01",7.5966,7.7662,7.5603,7.7299,1086400.0],["1999-06-02",7.6814,7.8904,7.6814,7.8753,1449600.0],["1999-06-03",7.8026,7.9722,7.8026,7.948,1525600.0],["1999-06-04",7.9419,8.0813,7.9238,7.954,513600.0],["1999-06-07",7.9843,8.1661,7.9601,8.1661,779600.0],["1999-06-08",8.1661,8.2266,8.1176,8.1661,718800.0],["1999-06-09",8.2145,8.5053,8.0813,8.4326,1910800.0],["1999-06-10",8.3963,8.469,8.3599,8.4084,942400.0],["1999-06-11",8.469,8.6022,8.3478,8.3599,5257600.0],["1999-06-14",8.3357,8.3963,8.2266,8.266,2889200.0],["1999-06-15",8.2872,8.2993,8.2266,8.263,324000.0],["1999-06-16",8.2691,8.2993,8.0449,8.0691,767600.0],["1999-06-17",8.0691,8.1782,7.9964,8.1297,1436800.0],["1999-06-18",8.1055,8.1418,7.7905,7.9843,1775600.0],["1999-06-21",8.057,8.057,7.8026,7.9359,695600.0],["1999-06-22",7.9238,8.0691,7.8268,8.0086,557600.0],["1999-06-23",7.948,8.1661,7.9237,8.1418,702400.0],["1999-06-24",8.2145,8.2872,8.1661,8.1661,772800.0],["1999-06-25",8.1661,8.2872,8.1661,8.263,1758000.0],["1999-06-28",8.2872,8.5417,8.2145,8.4629,1171200.0],["1999-06-29",8.4811,8.4811,8.2872,8.4084,920400.0],["1999-06-30",8.5295,8.7719,8.4568,8.6628,2312400.0],["1999-07-01",8.6144,8.784,8.5538,8.6749,932800.0],["1999-07-02",8.6749,8.7476,8.578,8.6628,238400.0],["1999-07-06",8.7113,8.7597,8.6749,8.6992,788800.0],["1999-07-07",8.7113,8.7234,8.4811,8.5295,2617200.0],["1999-07-08",8.5295,8.6265,8.3599,8.5901,604000.0],["1999-07-09",8.578,8.6749,8.578,8.6446,384800.0],["1999-07-12",8.6507,8.6507,8.4084,8.4932,467200.0],["1999-07-13",8.4326,8.4569,8.1661,8.1903,961200.0],["1999-07-14",8.2388,8.5538,8.0934,8.4447,1353600.0],["1999-07-15",8.4568,8.7476,8.4326,8.6507,1090000.0],["1999-07-16",8.6022,8.6749,8.4811,8.5417,304800.0],["1999-07-19",8.6143,8.6749,8.4811,8.5053,670000.0],["1999-07-20",8.5295,8.7234,8.5053,8.5477,889600.0],["1999-07-21",8.578,8.578,8.2388,8.3115,1160800.0],["1999-07-22",8.3357,8.3478,8.2266,8.3115,770800.0],["1999-07-23",8.3115,8.3236,8.0934,8.1903,636000.0],["1999-07-26",8.1782,8.4084,8.1661,8.2266,1302400.0],["1999-07-27",8.3236,8.3357,8.2145,8.2509,1016800.0],["1999-07-28",8.2872,8.3357,8.0691,8.3357,1111600.0],["1999-07-29",8.3115,8.3478,8.2388,8.3236,509200.0],["1999-07-30",8.3115,8.3842,8.2388,8.3236,361600.0],["1999-08-02",8.3357,8.4084,8.2509,8.3963,562400.0],["1999-08-03",8.3599,8.4326,7.9722,8.0086,1173600.0],["1999-08-04",7.9722,8.0691,7.8147,8.0086,745200.0],["1999-08-05",7.948,7.9843,7.7541,7.7541,787600.0],["1999-08-06",7.7178,7.7784,7.2937,7.5724,1004800.0],["1999-08-09",7.5603,7.6421,7.1968,7.3301,2031600.0],["1999-08-10",7.318,7.3664,6.9787,7.3422,2730800.0],["1999-08-11",7.4633,7.5845,7.3543,7.427,2432400.0],["1999-08-12",7.4634,7.7057,7.3664,7.6814,1177600.0],["1999-08-13",7.7541,7.7784,7.4391,7.742,858800.0],["1999-08-16",7.6572,7.7541,7.5603,7.7238,614400.0],["1999-08-17",7.742,7.8995,7.7299,7.742,1303200.0],["1999-08-18",7.7784,7.8268,7.5118,7.5482,1208400.0],["1999-08-19",7.4876,7.5603,7.3907,7.536,377200.0],["1999-08-20",7.536,7.948,7.536,7.9238,1755600.0],["1999-08-23",7.8268,7.9238,7.4997,7.5724,1290800.0],["1999-08-24",7.4634,7.5118,7.2695,7.4634,1373600.0],["1999-08-25",7.5118,7.633,7.4149,7.5966,1131600.0],["1999-08-26",7.633,7.8753,7.5845,7.7541,852800.0],["1999-08-27",7.7178,7.742,7.5724,7.7057,1141600.0],["1999-08-30",7.6814,7.7299,7.427,7.4634,1120000.0],["1999-08-31",7.5118,7.7541,7.4633,7.7057,605200.0],["1999-09-01",7.6814,7.8026,7.6693,7.7541,544400.0],["1999-09-02",7.6572,7.8753,7.6451,7.8147,726000.0],["1999-09-03",7.8571,8.1297,7.8268,8.051,1086000.0],["1999-09-07",8.051,8.1661,8.0086,8.0449,1496800.0],["1999-09-08",7.9964,8.0207,7.7299,7.7299,445200.0],["1999-09-09",7.742,7.8026,7.5482,7.7057,574000.0],["1999-09-10",7.7905,7.9722,7.7057,7.8813,176800.0],["1999-09-13",7.948,8.0449,7.8753,7.9722,518400.0],["1999-09-14",7.8995,7.9116,7.742,7.7905,228000.0],["1999-09-15",7.7784,7.8511,7.6814,7.8147,664400.0],["1999-09-16",7.8268,7.8268,7.6572,7.7541,285200.0],["1999-09-17",7.7723,7.8389,7.7541,7.7662,266000.0],["1999-09-20",7.7905,7.8389,7.7541,7.7844,297600.0],["1999-09-21",7.7662,7.8026,7.5118,7.536,713200.0],["1999-09-22",7.6087,7.8753,7.5118,7.8753,642800.0],["1999-09-23",7.948,8.0934,7.8995,8.0813,1099600.0],["1999-09-24",7.9964,8.0207,7.8511,7.948,820400.0],["1999-09-27",8.0934,8.1661,7.9116,7.9298,569200.0],["1999-09-28",7.948,7.948,7.7178,7.9177,206400.0],["1999-09-29",7.8511,8.1055,7.8511,8.0813,1007200.0],["1999-09-30",8.0449,8.0813,7.8995,7.9964,642400.0],["1999-10-01",7.9722,7.9722,7.6572,7.6996,978000.0],["1999-10-04",7.7057,7.8753,7.6633,7.7662,583200.0],["1999-10-05",7.8026,7.948,7.633,7.633,1501600.0],["1999-10-06",7.6451,7.7541,7.5966,7.633,1130400.0],["1999-10-07",7.6087,7.8147,7.6087,7.7723,892800.0],["1999-10-08",7.7299,7.7723,7.6814,7.6814,497600.0],["1999-10-11",7.6572,8.0449,7.6572,7.9722,480000.0],["1999-10-12",7.9722,8.2721,7.9722,8.1358,1003600.0],["1999-10-13",8.1418,8.4447,8.1176,8.3115,1918400.0],["1999-10-14",8.3599,8.3599,8.2145,8.2388,1218800.0],["1999-10-15",8.2024,8.263,8.0207,8.1661,649600.0],["1999-10-18",8.2024,8.2024,7.8995,8.0449,925600.0],["1999-10-19",8.0691,8.1176,7.9116,7.9238,1134800.0],["1999-10-20",7.9722,8.0207,7.8511,7.9238,893200.0],["1999-10-21",7.8511,8.2872,7.8268,8.2388,585200.0],["1999-10-22",8.2266,8.6992,8.2266,8.6265,939200.0],["1999-10-25",8.578,8.5901,8.3115,8.3236,1100800.0],["1999-10-26",8.3115,8.6265,8.2388,8.2509,544400.0],["1999-10-27",8.1418,8.2993,7.0393,7.1726,7975200.0],["1999-10-28",7.2937,7.318,6.8333,6.8878,5288800.0],["1999-10-29",6.9545,7.2695,6.9545,7.2453,4600000.0],["1999-11-01",7.2453,7.3785,7.221,7.2877,792800.0],["1999-11-02",7.3058,7.5845,7.2695,7.2695,1848400.0],["1999-11-03",7.318,7.3422,7.1483,7.1483,2296000.0],["1999-11-04",7.1786,7.1968,7.112,7.1241,1635200.0],["1999-11-05",7.1847,7.2331,7.0999,7.1362,1002400.0],["1999-11-08",7.0878,7.2695,7.0029,7.2241,510400.0],["1999-11-09",7.2695,7.2695,6.9545,7.0514,694800.0],["1999-11-10",6.9303,7.1847,6.906,7.1726,1206400.0],["1999-11-11",7.1847,7.2937,7.1726,7.221,869600.0],["1999-11-12",7.2392,7.3664,7.0999,7.1786,747200.0],["1999-11-15",7.2332,7.3907,7.1483,7.1605,980400.0],["1999-11-16",7.1968,7.3664,7.1726,7.2937,2245600.0],["1999-11-17",7.2998,7.3058,6.906,6.9908,2031200.0],["1999-11-18",6.9666,7.0878,6.3729,6.5547,4624000.0],["1999-11-19",6.482,7.1241,6.4699,7.0635,10935600.0],["1999-11-22",7.0151,7.1847,6.8818,7.0393,1217600.0],["1999-11-23",6.9424,7.0635,6.9303,6.9787,766800.0],["1999-11-24",7.0272,7.0272,6.7727,6.8576,850400.0],["1999-11-26",6.797,6.8576,6.7727,6.7849,332000.0],["1999-11-29",6.7606,7.2937,6.7606,6.8212,963200.0],["1999-11-30",6.906,7.003,6.8212,6.9605,745600.0],["1999-12-01",7.0029,7.1362,6.9424,7.1362,478000.0],["1999-12-02",7.1362,7.1968,6.8697,7.1483,611600.0],["1999-12-03",7.1483,7.2937,7.0756,7.1483,502000.0],["1999-12-06",7.1726,7.1726,6.9424,6.9787,790000.0],["1999-12-07",6.9545,7.0756,6.906,7.0272,579200.0],["1999-12-08",7.0514,7.0756,6.6274,6.6395,2987200.0],["1999-12-09",6.6031,6.6031,4.919,5.2098,31292400.0],["1999-12-10",4.8463,4.8584,4.1194,4.5192,36628800.0],["1999-12-13",4.6767,4.9917,4.6646,4.8463,11516800.0],["1999-12-14",4.9433,5.0281,4.8463,4.8706,9288000.0],["1999-12-15",4.9009,4.9675,4.7494,4.9433,2446400.0],["1999-12-16",4.8645,5.0644,4.8584,5.016,3186000.0],["1999-12-17",5.0402,5.0402,4.7979,4.8342,4731600.0],["1999-12-20",4.8463,4.8948,4.3617,4.5556,4879600.0],["1999-12-21",4.598,4.7131,4.4707,4.7009,2766000.0],["1999-12-22",4.7252,4.7494,4.604,4.6888,1587200.0],["1999-12-23",4.6888,4.7009,4.5071,4.5798,1118000.0],["1999-12-27",4.5798,4.5798,4.3617,4.4707,3896000.0],["1999-12-28",4.4586,4.8463,4.4344,4.7979,4021600.0],["1999-12-29",4.8463,5.1371,4.8221,5.0038,4416800.0],["1999-12-30",5.022,5.0886,4.9433,4.9675,2102800.0],["1999-12-31",4.9493,5.1856,4.8463,5.0523,992800.0],["2000-01-03",5.0765,5.2583,4.919,5.1856,2603600.0],["2000-01-04",5.2098,5.234,4.8463,4.9433,2580000.0],["2000-01-05",5.016,5.016,4.8463,4.8706,1970400.0],["2000-01-06",4.8584,4.9675,4.8463,4.8706,1035600.0],["2000-01-07",4.9311,5.0402,4.8706,4.9796,1521200.0],["2000-01-10",5.0947,5.234,5.0886,5.0886,1814800.0],["2000-01-11",5.125,5.1613,4.9433,4.9433,3196400.0],["2000-01-12",5.0038,5.0038,4.8706,4.913,451200.0],["2000-01-13",4.9311,5.0644,4.919,5.0523,1320400.0],["2000-01-14",5.0886,5.1129,4.8463,5.0402,609600.0],["2000-01-18",5.0644,5.0765,4.8463,4.9796,1672800.0],["2000-01-19",4.9917,5.0038,4.919,4.9433,4051600.0],["2000-01-20",4.9311,5.0038,4.9069,5.0038,4654400.0],["2000-01-21",4.9433,4.9675,4.8948,4.919,2832000.0],["2000-01-24",4.919,4.9554,4.7252,4.7252,3837200.0],["2000-01-25",4.7373,4.8463,4.7131,4.8221,1888800.0],["2000-01-26",4.8463,4.8706,4.7736,4.8282,2034800.0],["2000-01-27",4.8342,4.8342,4.7494,4.7494,1291200.0],["2000-01-28",4.7494,4.7979,4.6767,4.7252,1528800.0],["2000-01-31",4.7494,4.8342,4.7494,4.8221,1695200.0],["2000-02-01",4.8584,4.8827,4.81,4.8463,3228800.0],["2000-02-02",4.8584,4.9069,4.8342,4.8463,1342400.0],["2000-02-03",4.8766,4.9311,4.8463,4.8827,897200.0],["2000-02-04",4.8887,4.919,4.8706,4.8827,407200.0],["2000-02-07",4.9069,4.9796,4.8463,4.9796,1176000.0],["2000-02-08",5.0402,5.1613,4.919,4.9311,1878800.0],["2000-02-09",4.9433,4.9554,4.8221,4.8221,2854000.0],["2000-02-10",4.8342,4.8584,4.5919,4.604,3324400.0],["2000-02-11",4.6222,4.6767,4.4707,4.4829,1828000.0],["2000-02-14",4.5434,4.5919,4.4102,4.5071,1011200.0],["2000-02-15",4.495,4.5192,4.2648,4.4344,1595600.0],["2000-02-16",4.398,4.4102,4.1315,4.3375,1736000.0],["2000-02-17",4.3496,4.6161,4.289,4.5434,1628400.0],["2000-02-18",4.501,4.6282,4.3738,4.4586,1815600.0],["2000-02-22",4.5434,4.5434,4.18,4.398,2334000.0],["2000-02-23",4.398,4.7161,4.2799,4.6767,5758000.0],["2000-02-24",4.7615,4.9069,4.4465,4.5556,3233600.0],["2000-02-25",4.604,4.7736,4.5556,4.7736,2104000.0],["2000-02-28",4.7555,4.7736,4.5677,4.6404,1068800.0],["2000-02-29",4.7009,4.7131,4.6404,4.6525,1358400.0],["2000-03-01",4.7252,4.9311,4.6767,4.8827,1379600.0],["2000-03-02",4.8645,5.1371,4.7979,4.7979,1554400.0],["2000-03-03",4.7979,4.8706,4.7736,4.8463,408400.0],["2000-03-06",4.8403,5.4279,4.8403,5.3431,1870800.0],["2000-03-07",5.3552,5.3552,4.9311,4.9554,710800.0],["2000-03-08",4.9433,5.0523,4.8584,5.0281,929200.0],["2000-03-09",5.0644,5.6944,5.0523,5.6096,1520400.0],["2000-03-10",5.5248,5.6702,5.1371,5.3219,1044800.0],["2000-03-13",5.2704,5.7066,5.2583,5.3915,1041600.0],["2000-03-14",5.4521,5.4764,5.1735,5.3794,670000.0],["2000-03-15",5.4521,5.8519,5.3794,5.8398,3510800.0],["2000-03-16",5.8883,6.7606,5.8398,6.7606,4972400.0],["2000-03-17",6.6395,6.7364,6.4456,6.5183,3486400.0],["2000-03-20",6.5062,6.5668,6.1791,6.1791,1888000.0],["2000-03-21",6.1791,6.6637,6.1791,6.591,2481600.0],["2000-03-22",6.5668,6.6637,6.5425,6.5547,3347600.0],["2000-03-23",6.591,6.6031,6.4699,6.482,2302400.0],["2000-03-24",6.4699,6.5425,6.3487,6.4577,1643600.0],["2000-03-27",6.4214,6.4699,6.276,6.3729,879600.0],["2000-03-28",6.3487,6.4214,6.3245,6.3487,816000.0],["2000-03-29",6.3487,6.4698,6.3002,6.4274,758000.0],["2000-03-30",6.3487,6.4456,6.3366,6.3972,1463200.0],["2000-03-31",6.385,6.4214,6.3729,6.3972,2240000.0],["2000-04-03",6.3911,6.4456,6.2881,6.4093,1107600.0],["2000-04-04",6.3669,6.4093,5.5248,6.2275,2708000.0],["2000-04-05",6.167,6.2275,5.9973,6.0337,1579600.0],["2000-04-06",6.0458,6.07,5.6217,5.7429,3119200.0],["2000-04-07",5.7308,5.8762,5.6581,5.8035,3348400.0],["2000-04-10",5.7974,5.8156,5.7187,5.7671,1786800.0],["2000-04-11",5.7308,5.7671,5.0917,5.4764,2512400.0],["2000-04-12",5.4642,5.5975,5.3552,5.44,1806400.0],["2000-04-13",5.3794,5.4158,5.1371,5.3794,2308400.0],["2000-04-14",5.3794,5.3794,5.1371,5.234,4328400.0],["2000-04-17",5.2219,5.6702,5.2219,5.549,728000.0],["2000-04-18",5.5248,5.8035,5.5006,5.646,454000.0],["2000-04-19",5.7187,6.0095,5.5854,5.6339,1075200.0],["2000-04-20",5.6157,5.6339,5.5369,5.6217,1321600.0],["2000-04-24",5.549,5.5672,5.2462,5.5248,1172400.0],["2000-04-25",5.5248,6.0821,5.5248,5.9731,1443200.0],["2000-04-26",5.7914,5.7914,4.7736,5.1977,4010000.0],["2000-04-27",5.1492,5.3067,5.016,5.2219,851200.0],["2000-04-28",5.2159,5.331,5.2098,5.331,744400.0],["2000-05-01",5.3491,5.8641,5.3431,5.8277,1757200.0],["2000-05-02",6.0943,6.2639,5.1856,5.1977,2049600.0],["2000-05-03",5.5551,5.646,5.1371,5.3855,1508000.0],["2000-05-04",5.4764,5.5006,4.9433,4.9675,2071600.0],["2000-05-05",5.0584,5.3067,4.9675,5.3067,1518800.0],["2000-05-08",5.3673,5.4279,4.8948,5.0038,1111600.0],["2000-05-09",5.0644,5.0765,4.8827,5.016,806400.0],["2000-05-10",4.9978,5.1856,4.9311,4.9675,1451600.0],["2000-05-11",4.9917,5.2583,4.9917,5.1613,1704800.0],["2000-05-12",5.1613,5.2098,4.7736,4.8463,1960400.0],["2000-05-15",4.9675,5.4037,4.919,5.1492,2680400.0],["2000-05-16",5.2219,5.2583,5.1613,5.2098,888800.0],["2000-05-17",5.234,5.234,4.9433,5.2098,1040800.0],["2000-05-18",5.1856,5.1856,4.9705,5.0038,456400.0],["2000-05-19",4.9917,5.0644,4.8827,4.9311,485600.0],["2000-05-22",4.9614,4.9917,4.7373,4.8706,1004000.0],["2000-05-23",4.8766,5.1492,4.81,5.125,713200.0],["2000-05-24",5.0765,5.1492,4.7979,4.8706,840800.0],["2000-05-25",4.9917,5.2825,4.9675,5.0644,1699600.0],["2000-05-26",5.0765,5.1129,4.9433,4.9917,1079200.0],["2000-05-30",5.0281,5.0281,4.81,4.8463,1682400.0],["2000-05-31",4.8706,4.8948,4.7979,4.8584,1023200.0],["2000-06-01",4.8827,4.9311,4.7858,4.8342,1875600.0],["2000-06-02",4.8827,4.9311,4.8463,4.8948,889200.0],["2000-06-05",4.8342,4.8706,4.7736,4.8221,1222400.0],["2000-06-06",4.8584,4.9311,4.7615,4.7736,1205600.0],["2000-06-07",4.8342,4.8342,4.5313,4.6646,1424800.0],["2000-06-08",4.6767,4.6767,4.3617,4.3859,2165600.0],["2000-06-09",4.5071,4.5192,4.289,4.3496,1920400.0],["2000-06-12",4.398,4.4344,4.289,4.3011,1059200.0],["2000-06-13",3.8649,4.2405,3.6832,4.1921,7909600.0],["2000-06-14",4.1557,4.5313,4.1436,4.5192,2592800.0],["2000-06-15",4.495,4.495,4.3859,4.4586,2828400.0],["2000-06-16",4.495,4.495,4.2405,4.2769,1906800.0],["2000-06-19",4.3132,4.398,4.2527,4.289,889200.0],["2000-06-20",4.3375,4.3375,4.2527,4.2648,1405600.0],["2000-06-21",4.2527,4.3132,4.2163,4.2648,902800.0],["2000-06-22",4.3132,4.4829,4.289,4.3132,412400.0],["2000-06-23",4.4102,4.4344,4.3132,4.4102,644400.0],["2000-06-26",4.4102,4.5192,4.3617,4.5071,614400.0],["2000-06-27",4.5192,4.5798,4.3859,4.4102,1568400.0],["2000-06-28",4.4707,4.6161,4.4344,4.604,2437200.0],["2000-06-29",4.604,4.8463,4.4707,4.7979,1050000.0],["2000-06-30",4.8221,4.8584,4.604,4.7494,1359600.0],["2000-07-03",4.7615,4.7615,4.6525,4.7615,515200.0],["2000-07-05",4.7009,4.7858,4.6525,4.6767,441600.0],["2000-07-06",4.8342,4.9069,4.7282,4.8948,715600.0],["2000-07-07",4.8948,4.9675,4.8463,4.9433,1122800.0],["2000-07-10",4.9554,4.9675,4.7494,4.7736,358000.0],["2000-07-11",4.8403,4.8706,4.7615,4.7736,2903200.0],["2000-07-12",4.8221,4.8584,4.7736,4.81,581200.0],["2000-07-13",4.7918,4.8706,4.7736,4.8706,575600.0],["2000-07-14",4.8584,4.9433,4.8221,4.919,556800.0],["2000-07-17",4.919,4.9675,4.7373,4.7858,460400.0],["2000-07-18",4.7494,4.9917,4.7252,4.8221,564400.0],["2000-07-19",4.8039,5.0281,4.7252,4.8706,514800.0],["2000-07-20",4.8948,5.234,4.8948,5.0947,1202800.0],["2000-07-21",5.0765,5.1008,4.7767,4.8584,468000.0],["2000-07-24",4.8827,4.9433,4.7736,4.7858,399200.0],["2000-07-25",4.8463,4.9311,4.8342,4.9069,640800.0],["2000-07-26",4.9433,4.9433,4.7736,4.8463,1285600.0],["2000-07-27",4.81,4.8584,4.495,4.5798,898400.0],["2000-07-28",4.5798,4.7373,4.4586,4.5798,865600.0],["2000-07-31",4.5919,4.7979,4.5858,4.6161,701200.0],["2000-08-01",4.6161,4.6767,4.4223,4.4586,2226800.0],["2000-08-02",4.4707,4.5313,4.4344,4.4465,1572400.0],["2000-08-03",4.4707,4.4707,4.3132,4.4223,762000.0],["2000-08-04",4.4223,4.4707,4.398,4.4707,1543200.0],["2000-08-07",4.4829,4.495,4.4223,4.4707,814400.0],["2000-08-08",4.4707,4.4707,4.3132,4.3253,2796000.0],["2000-08-09",4.3738,4.3738,4.2163,4.2648,784400.0],["2000-08-10",4.289,4.3132,4.1194,4.2405,1156800.0],["2000-08-11",4.2648,4.289,4.2405,4.2405,511200.0],["2000-08-14",4.3375,4.3375,4.2163,4.2163,1356400.0],["2000-08-15",4.2224,4.3253,4.0951,4.1557,854400.0],["2000-08-16",4.289,4.3859,4.1436,4.3617,1559600.0],["2000-08-17",4.3254,4.4223,4.2284,4.3011,2840400.0],["2000-08-18",4.3496,4.3859,4.18,4.18,522000.0],["2000-08-21",4.2405,4.3617,4.2163,4.3617,7802400.0],["2000-08-22",4.3617,4.5798,4.3496,4.4829,1426000.0],["2000-08-23",4.495,4.495,4.2405,4.4465,660400.0],["2000-08-24",4.495,4.495,4.3859,4.4465,582400.0],["2000-08-25",4.4586,4.4586,4.3617,4.3859,274800.0],["2000-08-28",4.4102,4.495,4.3738,4.4223,1089200.0],["2000-08-29",4.4344,4.495,4.4223,4.4707,1682800.0],["2000-08-30",4.4344,4.4586,4.2769,4.3496,1237200.0],["2000-08-31",4.3253,4.4829,4.3253,4.3859,786800.0],["2000-09-01",4.3738,4.4829,4.3617,4.3859,1353200.0],["2000-09-05",4.392,4.4707,4.3859,4.4102,2912400.0],["2000-09-06",4.4162,4.4829,4.3617,4.3617,8324800.0],["2000-09-07",4.2103,4.398,4.1436,4.3011,3074400.0],["2000-09-08",4.2769,4.3132,4.0225,4.0346,4922400.0],["2000-09-11",4.0709,4.1224,4.0103,4.1194,1534000.0],["2000-09-12",4.1194,4.1194,4.0588,4.0952,683200.0],["2000-09-13",4.1194,4.2405,4.0951,4.2042,2040000.0],["2000-09-14",4.1981,4.5798,4.1678,4.4707,2728800.0],["2000-09-15",4.3678,4.4707,4.2648,4.3011,2663200.0],["2000-09-18",4.3496,4.5798,4.3254,4.3617,1070800.0],["2000-09-19",4.2527,4.5071,4.1981,4.398,4469600.0],["2000-09-20",4.4344,4.5798,4.4223,4.5404,4638800.0],["2000-09-21",4.5556,4.5677,4.289,4.3859,3904400.0],["2000-09-22",4.3496,4.4586,4.3254,4.4465,1765600.0],["2000-09-25",4.4707,4.5798,4.4586,4.5434,1371600.0],["2000-09-26",4.5434,4.6282,4.5192,4.5434,994000.0],["2000-09-27",4.5555,4.6646,4.5313,4.6282,768800.0],["2000-09-28",4.6222,4.8463,4.604,4.8221,809600.0],["2000-09-29",4.7736,4.8948,4.7373,4.8584,2224400.0],["2000-10-02",4.8706,4.8706,4.6646,4.7403,1499200.0],["2000-10-03",4.7373,4.7615,4.4344,4.5556,1895200.0],["2000-10-04",4.5586,4.7858,4.3132,4.6646,1567200.0],["2000-10-05",4.6525,4.8584,4.604,4.8463,724400.0],["2000-10-06",4.7736,4.919,4.6404,4.7252,1064800.0],["2000-10-09",4.7585,5.016,4.7494,4.8948,984000.0],["2000-10-10",4.8827,5.1129,4.7494,4.8948,1618000.0],["2000-10-11",4.8827,4.9554,4.6161,4.6767,1468800.0],["2000-10-12",4.6888,4.6888,4.4344,4.4586,1704000.0],["2000-10-13",4.4344,4.8584,4.4102,4.7615,1258800.0],["2000-10-16",4.7373,4.8463,4.7009,4.7858,741200.0],["2000-10-17",4.8463,4.8463,4.7009,4.7615,743200.0],["2000-10-18",4.7494,4.7979,4.5313,4.7252,684800.0],["2000-10-19",4.8463,4.919,4.7494,4.8706,361600.0],["2000-10-20",4.8948,5.331,4.8342,5.1674,1626000.0],["2000-10-23",5.1613,5.234,5.0402,5.0523,444000.0],["2000-10-24",5.0432,5.0644,4.9433,4.9917,676800.0],["2000-10-25",4.9433,5.0402,4.5919,4.604,1225200.0],["2000-10-26",4.6373,4.8463,4.5556,4.81,906800.0],["2000-10-27",4.7767,4.7979,4.6525,4.7009,718000.0],["2000-10-30",4.6767,4.8948,4.6282,4.7979,1076400.0],["2000-10-31",4.8433,4.9675,4.81,4.8706,916400.0],["2000-11-01",4.8706,4.9554,4.7979,4.8706,428000.0],["2000-11-02",4.8706,4.9675,4.8706,4.9554,746000.0],["2000-11-03",4.9675,4.9675,4.8584,4.8827,351200.0],["2000-11-06",4.8827,4.8827,4.6888,4.7615,439600.0],["2000-11-07",4.7524,4.8948,4.6161,4.7373,656800.0],["2000-11-08",4.7494,4.919,4.6525,4.7736,304000.0],["2000-11-09",4.7767,4.8463,4.5555,4.6282,1036400.0],["2000-11-10",4.6525,4.6525,4.4556,4.5919,1000400.0],["2000-11-13",4.5071,4.7736,4.495,4.7009,826000.0],["2000-11-14",4.7009,4.7736,4.6525,4.6646,190800.0],["2000-11-15",4.7252,4.7252,4.5556,4.5919,459600.0],["2000-11-16",4.5768,4.8948,4.5677,4.7858,1139600.0],["2000-11-17",4.8221,4.919,4.81,4.8221,794000.0],["2000-11-20",4.8463,4.8706,4.6525,4.7736,272800.0],["2000-11-21",4.7736,4.7858,4.5798,4.7009,1638800.0],["2000-11-22",4.6888,4.7615,4.5919,4.7494,499200.0],["2000-11-24",4.7615,4.7858,4.7009,4.7373,137200.0],["2000-11-27",4.7433,4.8584,4.7373,4.8221,586400.0],["2000-11-28",4.8433,4.919,4.8433,4.919,977200.0],["2000-11-29",4.8948,4.9917,4.8342,4.9433,706800.0],["2000-11-30",4.9493,5.1977,4.919,5.1492,932400.0],["2000-12-01",5.1735,5.3794,4.9917,5.0644,1557600.0],["2000-12-04",5.0038,5.0311,4.9675,4.9796,510400.0],["2000-12-05",4.9735,5.2098,4.9675,5.1977,1125200.0],["2000-12-06",5.1765,5.234,4.81,4.8584,818400.0],["2000-12-07",4.8342,4.919,4.8221,4.8706,804800.0],["2000-12-08",4.919,5.0886,4.8342,4.8584,692800.0],["2000-12-11",4.8584,5.3067,4.8221,5.3067,1466800.0],["2000-12-12",5.2704,5.2946,5.125,5.1977,591200.0],["2000-12-13",4.0103,4.3859,3.9982,4.2405,14446400.0],["2000-12-14",4.2405,4.2527,3.9498,3.974,3410400.0],["2000-12-15",3.9013,3.9134,3.7438,3.8165,6706800.0],["2000-12-18",3.8104,3.8892,3.7438,3.8407,2300400.0],["2000-12-19",3.8347,3.9013,3.768,3.8044,1857600.0],["2000-12-20",3.7559,3.8771,3.7317,3.8649,1763200.0],["2000-12-21",3.8286,4.0103,3.8286,3.9861,1828800.0],["2000-12-22",3.974,4.289,3.9498,4.2769,1334000.0],["2000-12-26",4.1921,4.2133,3.9498,3.9861,942000.0],["2000-12-27",3.9558,4.3859,3.8771,4.18,836400.0],["2000-12-28",4.1315,4.3132,4.0588,4.1921,526000.0],["2000-12-29",4.186,4.3254,4.1194,4.3132,1486800.0],["2001-01-02",4.3254,4.3254,4.0467,4.0467,671200.0],["2001-01-03",3.871,4.1073,3.6832,4.083,1980000.0],["2001-01-04",4.0952,4.2769,4.0467,4.0952,1144000.0],["2001-01-05",4.1285,4.2405,4.0709,4.18,1408000.0],["2001-01-08",4.1557,4.2163,4.1436,4.1921,570800.0],["2001-01-09",4.18,4.2284,4.083,4.0952,573600.0],["2001-01-10",4.1406,4.2769,4.0588,4.2648,626800.0],["2001-01-11",4.2405,4.4344,4.2405,4.2648,818400.0],["2001-01-12",4.3617,4.4465,4.2648,4.3859,619200.0],["2001-01-16",4.4223,4.6282,4.4102,4.5434,385200.0],["2001-01-17",4.5071,4.6404,4.5071,4.5677,569600.0],["2001-01-18",4.5556,4.6525,4.495,4.5919,813200.0],["2001-01-19",4.604,4.7009,4.5556,4.6404,332800.0],["2001-01-22",4.5949,4.7252,4.5798,4.5798,613200.0],["2001-01-23",4.5919,4.6525,4.3496,4.5556,1115600.0],["2001-01-24",4.4707,4.5556,4.3738,4.5071,364000.0],["2001-01-25",4.4102,4.4707,4.3859,4.4223,245600.0],["2001-01-26",4.3859,4.604,4.3859,4.5798,602800.0],["2001-01-29",4.598,4.8221,4.5677,4.7615,976400.0],["2001-01-30",4.7979,4.7979,4.6767,4.7736,564800.0],["2001-01-31",4.7009,4.7615,4.5798,4.6282,461600.0],["2001-02-01",4.5798,4.6404,4.398,4.5677,530400.0],["2001-02-02",4.5677,4.6404,4.4465,4.4465,144400.0],["2001-02-05",4.4465,4.7494,4.4344,4.7131,183200.0],["2001-02-06",4.6313,4.8827,4.4465,4.7131,563200.0],["2001-02-07",4.7131,4.8584,4.7009,4.7252,337200.0],["2001-02-08",4.4102,4.7979,4.289,4.6404,1389600.0],["2001-02-09",4.6343,4.7009,4.6161,4.6646,346000.0],["2001-02-12",4.6646,4.7252,4.604,4.6404,1654400.0],["2001-02-13",4.6525,4.7736,4.6282,4.7736,615200.0],["2001-02-14",4.7555,4.7615,4.4586,4.495,1082800.0],["2001-02-15",4.4707,4.604,4.4223,4.5556,1172400.0],["2001-02-16",4.5556,4.6282,4.3617,4.3738,560000.0],["2001-02-20",4.4162,4.6646,4.4102,4.6161,686000.0],["2001-02-21",4.6494,4.6646,4.5434,4.6404,906800.0],["2001-02-22",4.604,4.6616,4.4223,4.5071,692800.0],["2001-02-23",4.5071,4.5434,4.4586,4.4707,615200.0],["2001-02-26",4.4919,4.6646,4.3738,4.6646,612800.0],["2001-02-27",4.607,4.6404,4.3375,4.398,400800.0],["2001-02-28",4.3163,4.6767,4.289,4.6282,1514400.0],["2001-03-01",4.5798,4.5798,4.5313,4.5586,518000.0],["2001-03-02",4.5556,4.6404,4.5434,4.5556,312800.0],["2001-03-05",4.5495,4.598,4.5434,4.5798,323600.0],["2001-03-06",4.6161,4.6404,4.5071,4.5677,1383200.0],["2001-03-07",4.5949,4.604,4.5071,4.5556,348400.0],["2001-03-08",4.5555,4.5798,4.4829,4.5313,602000.0],["2001-03-09",4.4829,4.5677,4.4707,4.5313,499600.0],["2001-03-12",4.5253,4.5253,4.3859,4.398,344400.0],["2001-03-13",4.4223,4.5677,4.4223,4.5556,1122000.0],["2001-03-14",4.495,4.5889,4.3375,4.4465,1057600.0],["2001-03-15",4.4829,4.4829,4.4102,4.4344,561600.0],["2001-03-16",4.4707,4.4707,4.289,4.3375,666400.0],["2001-03-19",4.3678,4.5556,4.3132,4.4102,540400.0],["2001-03-20",4.4586,4.6282,4.3617,4.3617,745600.0],["2001-03-21",4.3617,4.3617,4.2163,4.2163,686400.0],["2001-03-22",4.289,4.289,4.1194,4.2405,1628800.0],["2001-03-23",4.2163,4.4102,4.2163,4.398,215200.0],["2001-03-26",4.3314,4.5071,4.3011,4.3617,290800.0],["2001-03-27",4.398,4.5556,4.3859,4.5556,224800.0],["2001-03-28",4.4859,4.495,4.3496,4.3496,242400.0],["2001-03-29",4.3617,4.5798,4.3617,4.5556,367200.0],["2001-03-30",4.5101,4.6767,4.4465,4.6161,522000.0],["2001-04-02",4.5555,4.6525,4.5071,4.5313,357600.0],["2001-04-03",4.5192,4.5434,4.3738,4.3859,588000.0],["2001-04-04",4.3799,4.5919,4.3799,4.5556,1036800.0],["2001-04-05",4.5616,4.8463,4.5556,4.7767,971200.0],["2001-04-06",4.7615,4.7979,4.5919,4.6404,1100400.0],["2001-04-09",4.604,4.6816,4.5556,4.604,285200.0],["2001-04-10",4.6118,4.6816,4.5846,4.6641,240000.0],["2001-04-11",4.6428,4.6641,4.5284,4.5284,278400.0],["2001-04-12",4.5788,4.5788,4.4877,4.5614,319200.0],["2001-04-16",4.5614,5.1623,4.5614,4.889,4534000.0],["2001-04-17",4.8037,4.9665,4.7707,4.8463,1041600.0],["2001-04-18",4.8851,4.953,4.8366,4.9239,988800.0],["2001-04-19",4.9239,5.0111,4.7533,4.9394,1049200.0],["2001-04-20",4.9239,5.0596,4.9239,5.0518,866800.0],["2001-04-23",5.0402,5.0712,4.9917,5.0499,690000.0],["2001-04-24",5.0092,5.0693,5.0014,5.0596,768000.0],["2001-04-25",5.0576,5.1856,5.0538,5.1856,646800.0],["2001-04-26",5.1274,5.2166,5.1274,5.1856,1276400.0],["2001-04-27",5.1739,5.2321,5.1604,5.1953,744800.0],["2001-04-30",5.2127,5.4376,5.2127,5.4085,947600.0],["2001-05-01",5.3988,5.5539,5.205,5.5384,707600.0],["2001-05-02",5.5617,5.7458,5.0615,5.6838,2213200.0],["2001-05-03",5.6043,5.6062,5.1953,5.3348,784400.0],["2001-05-04",5.331,5.4356,5.3019,5.3988,437200.0],["2001-05-07",5.3794,5.4473,5.3503,5.4085,633200.0],["2001-05-08",5.4104,5.4473,5.3949,5.4395,974400.0],["2001-05-09",5.4201,5.4667,5.4201,5.4473,694000.0],["2001-05-10",5.4667,5.4667,5.3717,5.3814,611200.0],["2001-05-11",5.3814,5.4647,5.3814,5.4279,1692400.0],["2001-05-14",5.3814,5.4279,5.205,5.4279,1144400.0],["2001-05-15",5.4085,5.4608,5.3911,5.4376,1280000.0],["2001-05-16",5.4395,5.4608,5.4182,5.4376,1379200.0],["2001-05-17",5.4279,5.5132,5.4104,5.4919,1458800.0],["2001-05-18",5.4919,5.5054,5.4279,5.486,552400.0],["2001-05-21",5.4957,5.6217,5.4957,5.6004,781600.0],["2001-05-22",5.5655,5.7381,5.5655,5.6411,1040000.0],["2001-05-23",5.6605,5.7342,5.6024,5.6702,3990400.0],["2001-05-24",5.6644,5.6993,5.5054,5.5209,865200.0],["2001-05-25",5.5636,5.6702,5.5248,5.6043,326400.0],["2001-05-29",5.5868,5.6411,5.2263,5.4163,2792400.0],["2001-05-30",5.426,5.4376,5.2069,5.298,1044000.0],["2001-05-31",5.3096,5.3116,4.9374,4.9568,2721600.0],["2001-06-01",5.0014,5.0518,4.8851,4.953,1290400.0],["2001-06-04",4.9529,4.9917,4.8677,4.9258,1016800.0],["2001-06-05",4.9103,4.953,4.668,4.8541,1561200.0],["2001-06-06",4.8405,4.887,4.7087,4.8037,888000.0],["2001-06-07",4.7979,4.8463,4.7765,4.8366,852400.0],["2001-06-08",4.9045,4.9142,4.8095,4.8463,935600.0],["2001-06-11",4.8851,4.9045,4.8211,4.8948,722000.0],["2001-06-12",4.8677,4.9898,4.8657,4.9626,737600.0],["2001-06-13",4.982,5.1332,4.9626,4.9626,1790400.0],["2001-06-14",5.0111,5.0111,4.8793,4.8948,641600.0],["2001-06-15",4.8715,4.8812,4.8425,4.8618,749200.0],["2001-06-18",4.8715,4.8715,4.7649,4.7979,551200.0],["2001-06-19",4.8541,4.8832,4.7688,4.7901,318400.0],["2001-06-20",4.8463,4.856,4.7785,4.8056,449200.0],["2001-06-21",4.7727,4.7901,4.6816,4.6932,936800.0],["2001-06-22",4.7688,4.8173,4.73,4.7591,349200.0],["2001-06-25",4.7126,4.7979,4.6912,4.7959,752400.0],["2001-06-26",4.7959,4.7959,4.6912,4.6951,1324800.0],["2001-06-27",4.6932,4.7378,4.6796,4.6951,837200.0],["2001-06-28",4.7145,4.8269,4.6912,4.7882,425600.0],["2001-06-29",4.7843,4.9549,4.7804,4.9142,508800.0],["2001-07-02",4.8366,4.9045,4.7785,4.8851,599600.0],["2001-07-03",4.8463,4.856,4.7882,4.825,644400.0],["2001-07-05",4.7901,4.8463,4.7882,4.8017,879200.0],["2001-07-06",4.8076,4.8076,4.6719,4.6719,488800.0],["2001-07-09",4.73,4.73,4.668,4.6854,184400.0],["2001-07-10",4.6816,4.7397,4.5575,4.6118,573600.0],["2001-07-11",4.5963,4.7203,4.5439,4.6292,186800.0],["2001-07-12",4.5575,4.7048,4.5575,4.6137,349600.0],["2001-07-13",4.7397,4.9006,4.6912,4.7145,2724800.0],["2001-07-16",4.7223,4.8386,4.7106,4.8095,376400.0],["2001-07-17",4.7765,4.8948,4.7591,4.8521,598800.0],["2001-07-18",4.856,4.8948,4.7843,4.8037,262800.0],["2001-07-19",4.856,4.856,4.7242,4.7494,575600.0],["2001-07-20",4.7494,4.8173,4.7184,4.8134,1308000.0],["2001-07-23",4.8153,4.8696,4.7843,4.8521,710800.0],["2001-07-24",4.856,4.8948,4.8386,4.8502,835200.0],["2001-07-25",4.8851,4.8851,4.5749,4.7649,1335200.0],["2001-07-26",4.7785,4.7785,4.666,4.7203,998400.0],["2001-07-27",4.7164,4.7184,4.6137,4.6525,851600.0],["2001-07-30",4.4722,4.8463,4.4199,4.7979,1800400.0],["2001-07-31",4.8076,4.8076,4.666,4.6912,470000.0],["2001-08-01",4.6912,4.8948,4.6854,4.825,995600.0],["2001-08-02",4.794,4.8715,4.7882,4.8192,1343600.0],["2001-08-03",4.8366,4.8735,4.7882,4.8269,574800.0],["2001-08-06",4.8173,4.856,4.7649,4.8521,784000.0],["2001-08-07",4.7513,4.7765,4.7106,4.7145,858000.0],["2001-08-08",4.6932,4.7475,4.6816,4.73,634000.0],["2001-08-09",4.7203,4.8173,4.7203,4.8153,333200.0],["2001-08-10",4.8076,4.8851,4.7378,4.7591,440000.0],["2001-08-13",4.7475,4.9239,4.7475,4.7513,768800.0],["2001-08-14",4.7804,4.8948,4.763,4.8173,453200.0],["2001-08-15",4.8754,4.8754,4.73,4.7494,921600.0],["2001-08-16",4.73,4.9239,4.6816,4.856,866800.0],["2001-08-17",4.7688,4.8948,4.7688,4.8425,464800.0],["2001-08-20",4.8463,4.9316,4.7688,4.9161,316800.0],["2001-08-21",4.7979,4.9239,4.7959,4.9181,418000.0],["2001-08-22",4.8832,4.9782,4.8832,4.9704,1156800.0],["2001-08-23",4.9084,5.0208,4.9006,4.9801,1661200.0],["2001-08-24",4.9374,5.0111,4.9374,4.9626,771600.0],["2001-08-27",4.9336,4.9626,4.9045,4.9433,262000.0],["2001-08-28",4.9782,4.982,4.9336,4.951,293200.0],["2001-08-29",4.9142,4.9433,4.8463,4.8909,256400.0],["2001-08-30",4.858,4.9626,4.858,4.889,776400.0],["2001-08-31",4.8851,4.9336,4.8793,4.8948,476400.0],["2001-09-04",4.9336,5.0712,4.8463,4.9937,1376400.0],["2001-09-05",5.0208,5.0964,4.982,5.0402,524400.0],["2001-09-06",5.0402,5.0402,4.92,4.982,849600.0],["2001-09-07",4.9336,4.9413,4.8987,4.8987,655600.0],["2001-09-10",4.8463,4.8541,4.8095,4.8463,474400.0],["2001-09-17",4.7959,4.8463,4.5652,4.6156,4103600.0],["2001-09-18",4.6544,5.0499,4.6525,5.0111,2101200.0],["2001-09-19",4.9723,5.0305,4.7882,4.9064,764000.0],["2001-09-20",4.8657,4.9374,4.7242,4.7533,782400.0],["2001-09-21",4.7106,4.8076,4.6525,4.7688,2667200.0],["2001-09-24",4.7397,5.0286,4.7397,4.9336,734400.0],["2001-09-25",4.8929,5.079,4.8929,4.9161,1206400.0],["2001-09-26",4.9161,4.9433,4.8425,4.8754,703600.0],["2001-09-27",4.9297,4.9297,4.6622,4.7785,549600.0],["2001-09-28",4.7475,5.0499,4.7475,5.0499,2210000.0],["2001-10-01",5.0402,5.1158,4.8502,4.8929,582800.0],["2001-10-02",4.8657,5.1623,4.8657,5.1294,1581200.0],["2001-10-03",5.1274,5.4957,5.108,5.4182,3161600.0],["2001-10-04",5.3891,5.4182,5.3484,5.3988,1997200.0],["2001-10-05",5.3426,5.5248,5.3407,5.5248,1210400.0],["2001-10-08",5.5248,5.5927,5.2418,5.3523,477600.0],["2001-10-09",5.3697,5.3697,5.2321,5.2689,350000.0],["2001-10-10",5.2573,5.455,5.2573,5.4085,1975600.0],["2001-10-11",5.4163,5.6121,5.3988,5.5694,2113200.0],["2001-10-12",5.583,5.6411,5.4608,5.5093,927200.0],["2001-10-15",5.486,5.5616,5.457,5.486,734000.0],["2001-10-16",5.5151,5.5442,5.4104,5.4647,534000.0],["2001-10-17",5.4647,5.4957,5.3232,5.3833,1816000.0],["2001-10-18",5.3503,5.4512,5.3213,5.3775,1308800.0],["2001-10-19",5.3872,5.4376,5.3678,5.4007,2390400.0],["2001-10-22",5.3697,5.4473,5.3697,5.4376,1357600.0],["2001-10-23",5.4395,5.4473,5.3542,5.4221,1672800.0],["2001-10-24",5.4279,5.4279,5.3484,5.362,182400.0],["2001-10-25",5.3445,5.4395,5.2651,5.4395,490000.0],["2001-10-26",5.4279,5.4395,5.3794,5.3852,788400.0],["2001-10-29",5.4279,5.4434,5.3155,5.3678,903200.0],["2001-10-30",5.3232,5.5539,5.3213,5.5268,1353200.0],["2001-10-31",5.5054,5.5345,5.1332,5.4007,1655200.0],["2001-11-01",5.3426,5.4822,5.329,5.4279,1491200.0],["2001-11-02",5.3504,5.5248,5.3019,5.393,403200.0],["2001-11-05",5.3988,5.4957,5.3988,5.4686,1218400.0],["2001-11-06",5.3775,5.3794,5.1507,5.3484,1312000.0],["2001-11-07",5.3174,5.5054,5.3135,5.3852,804000.0],["2001-11-08",5.4376,5.4415,5.205,5.234,607200.0],["2001-11-09",5.2573,5.2922,5.2224,5.2418,473200.0],["2001-11-12",5.2554,5.4046,5.1662,5.3465,667600.0],["2001-11-13",5.2747,5.4066,5.2631,5.3639,551600.0],["2001-11-14",5.3465,5.4279,5.2903,5.3213,789600.0],["2001-11-15",5.329,5.3387,5.2243,5.2243,1094800.0],["2001-11-16",5.234,5.2573,5.1274,5.1429,752800.0],["2001-11-19",5.1468,5.1933,4.732,4.7727,2014800.0],["2001-11-20",4.7998,4.9568,4.7979,4.8987,2400400.0],["2001-11-21",4.8386,4.8948,4.8037,4.8851,1164000.0],["2001-11-23",4.8463,4.889,4.8134,4.856,522800.0],["2001-11-26",4.8657,4.9064,4.8502,4.8832,2992800.0],["2001-11-27",4.8677,4.8793,4.8308,4.8483,1648400.0],["2001-11-28",4.8269,4.8657,4.8269,4.8463,996800.0],["2001-11-29",4.8425,4.9064,4.8425,4.887,2421600.0],["2001-11-30",5.0208,5.0344,4.8851,5.0053,1600800.0],["2001-12-03",4.9646,5.0421,4.9626,5.0014,1818400.0],["2001-12-04",4.9937,5.0673,4.9937,5.0344,2648800.0],["2001-12-05",5.046,5.1681,5.0344,5.0499,739600.0],["2001-12-06",5.0402,5.1352,5.0402,5.1003,412800.0],["2001-12-07",5.0615,5.1313,5.0305,5.1197,436000.0],["2001-12-10",5.0886,5.1701,5.0712,5.1177,462000.0],["2001-12-11",5.079,5.203,5.079,5.1138,636000.0],["2001-12-12",5.0576,5.1565,5.0111,5.0867,1242400.0],["2001-12-13",5.0441,5.2205,5.0382,5.1274,953200.0],["2001-12-14",5.0983,5.1662,5.0731,5.1022,1150400.0],["2001-12-17",5.0712,5.2321,5.0712,5.1953,451600.0],["2001-12-18",5.2147,5.2825,5.1371,5.2321,507600.0],["2001-12-19",5.2709,5.2709,5.1294,5.1294,482800.0],["2001-12-20",5.1759,5.2127,5.077,5.0828,593600.0],["2001-12-21",5.077,5.3503,5.0286,5.3329,2583200.0],["2001-12-24",5.3329,5.3697,5.2631,5.3155,537200.0],["2001-12-26",5.3814,5.486,5.3116,5.4395,1448000.0],["2001-12-27",5.4376,5.4957,5.4104,5.486,363600.0],["2001-12-28",5.4667,5.5112,5.4279,5.488,415600.0],["2001-12-31",5.4957,5.4957,5.3116,5.3271,643200.0],["2002-01-02",5.3271,5.3872,5.2127,5.2631,1404800.0],["2002-01-03",5.236,5.4744,5.236,5.4589,1266400.0],["2002-01-04",5.4279,5.4589,5.3891,5.4531,795200.0],["2002-01-07",5.4279,5.4608,5.3814,5.4182,582800.0],["2002-01-08",5.426,5.4957,5.3988,5.4957,497200.0],["2002-01-09",5.4608,5.5306,5.4182,5.4647,893600.0],["2002-01-10",5.486,5.5442,5.4531,5.519,1000000.0],["2002-01-11",5.4783,5.5248,5.4298,5.455,932800.0],["2002-01-14",5.4802,5.5151,5.2806,5.3116,1392800.0],["2002-01-15",5.2883,5.426,5.2573,5.4007,1320800.0],["2002-01-16",5.3775,5.4221,5.2999,5.3193,498800.0],["2002-01-17",5.3581,5.3872,5.3019,5.3523,1398400.0],["2002-01-18",5.3019,5.4008,5.3019,5.3348,273600.0],["2002-01-22",5.36,5.3988,5.3193,5.3213,230800.0],["2002-01-23",5.3155,5.3949,5.2922,5.3949,476000.0],["2002-01-24",5.3697,5.5229,5.3697,5.486,624800.0],["2002-01-25",5.4783,5.5248,5.4667,5.4938,1263600.0],["2002-01-28",5.4764,5.5345,5.4085,5.5248,373200.0],["2002-01-29",5.5248,5.5248,5.457,5.4589,560400.0],["2002-01-30",5.4608,5.4919,5.3891,5.486,630800.0],["2002-01-31",5.4415,5.5151,5.4415,5.4957,285200.0],["2002-02-01",5.4512,5.519,5.3174,5.3562,305200.0],["2002-02-04",5.3523,5.5229,5.3504,5.5151,1644000.0],["2002-02-05",5.5151,5.5558,5.4318,5.4395,403200.0],["2002-02-06",5.4492,5.457,5.0615,5.1138,1580000.0],["2002-02-07",5.1119,5.1138,4.984,5.0266,1445600.0],["2002-02-08",5.0402,5.1177,5.0227,5.079,535200.0],["2002-02-11",5.0402,5.1197,5.0402,5.0906,637600.0],["2002-02-12",5.0886,5.1274,5.0092,5.046,1184000.0],["2002-02-13",5.0053,5.1274,5.0053,5.0867,361200.0],["2002-02-14",5.1022,5.1022,4.8851,4.8909,644400.0],["2002-02-15",4.8948,4.9471,4.7979,4.8076,755200.0],["2002-02-19",4.8134,4.8269,4.6622,4.6893,1354000.0],["2002-02-20",4.7184,4.8153,4.6777,4.8134,770800.0],["2002-02-21",4.8076,4.8153,4.6971,4.6971,946000.0],["2002-02-22",4.7494,4.7882,4.6835,4.761,1039600.0],["2002-02-25",4.7804,4.8211,4.6331,4.6331,744800.0],["2002-02-26",4.6234,4.6816,4.5362,4.54,1650000.0],["2002-02-27",4.5614,5.1623,4.5304,5.0673,5196400.0],["2002-02-28",5.0421,5.1177,4.9723,5.0227,1800000.0],["2002-03-01",5.0324,5.0945,4.9917,5.0499,632800.0],["2002-03-04",5.0344,5.1313,4.9956,5.0053,1211600.0],["2002-03-05",4.9956,5.0518,4.9336,5.0189,500000.0],["2002-03-06",4.9917,5.234,4.8948,5.1759,1325600.0],["2002-03-07",5.2302,5.2495,5.1371,5.1972,623200.0],["2002-03-08",5.2243,5.3058,5.1991,5.2864,686400.0],["2002-03-11",5.298,5.2999,5.0964,5.1507,556400.0],["2002-03-12",5.1371,5.1953,5.0693,5.1468,702000.0],["2002-03-13",5.1759,5.2883,5.1177,5.2263,1186000.0],["2002-03-14",5.2282,5.3116,5.2282,5.3038,787200.0],["2002-03-15",5.2941,5.3407,5.2243,5.3348,425600.0],["2002-03-18",5.2825,5.3465,5.2088,5.3174,572000.0],["2002-03-19",5.331,5.4182,5.3096,5.4007,536800.0],["2002-03-20",5.3523,5.4221,5.3135,5.3756,214000.0],["2002-03-21",5.331,5.4531,5.2108,5.4531,626000.0],["2002-03-22",5.4512,5.4764,5.2747,5.3232,483600.0],["2002-03-25",5.3503,5.3988,5.2825,5.329,486000.0],["2002-03-26",5.3116,5.3988,5.3058,5.36,694000.0],["2002-03-27",5.3503,5.4938,5.331,5.4628,524000.0],["2002-03-28",5.4764,5.4764,5.3891,5.4046,795600.0],["2002-04-01",5.4356,5.455,5.3736,5.4007,571600.0],["2002-04-02",5.4473,5.4473,5.3794,5.4085,301200.0],["2002-04-03",5.4007,5.4279,5.3678,5.4007,687600.0],["2002-04-04",5.3872,5.4376,5.3794,5.4279,1288000.0],["2002-04-05",5.4453,5.5965,5.4453,5.5616,1295600.0],["2002-04-08",5.5636,5.6547,5.5442,5.6392,1273200.0],["2002-04-09",5.6508,5.709,5.6121,5.6605,1644000.0],["2002-04-10",5.6993,5.7187,5.5616,5.6702,1810400.0],["2002-04-11",5.6121,5.7012,5.6024,5.6857,1518400.0],["2002-04-12",5.6838,5.8156,5.6625,5.8078,594800.0],["2002-04-15",5.8156,5.8156,5.7497,5.7865,1478400.0],["2002-04-16",5.7671,5.8156,5.7671,5.8059,1409200.0],["2002-04-17",5.8078,5.8641,5.7768,5.7807,582000.0],["2002-04-18",5.7826,5.833,5.7826,5.8117,758800.0],["2002-04-19",5.8233,5.8699,5.7904,5.8117,837200.0],["2002-04-22",5.7962,5.866,5.7962,5.8059,2278800.0],["2002-04-23",5.8195,5.9532,5.8001,5.9242,1123600.0],["2002-04-24",5.9125,6.0288,5.8951,5.9377,1332000.0],["2002-04-25",5.9319,6.0094,5.9048,5.9416,808400.0],["2002-04-26",5.9125,5.9435,5.8156,5.8195,417600.0],["2002-04-29",5.8699,5.9106,5.8195,5.835,342400.0],["2002-04-30",5.8854,6.0308,5.8544,6.0288,860800.0],["2002-05-01",6.0405,6.1432,5.8272,5.9203,1108000.0],["2002-05-02",5.8544,6.0889,5.8524,6.0172,1118800.0],["2002-05-03",6.0405,6.2808,6.0385,6.2188,2814000.0],["2002-05-06",6.1956,6.3952,6.1645,6.2421,1356400.0],["2002-05-07",6.1762,6.401,6.1568,6.2983,1373600.0],["2002-05-08",6.2634,6.3991,6.1936,6.3332,1753600.0],["2002-05-09",6.3778,6.4165,6.2828,6.2867,874800.0],["2002-05-10",6.2925,6.3371,6.0967,6.2789,690800.0],["2002-05-13",6.2479,6.2615,6.1568,6.2363,352400.0],["2002-05-14",6.213,6.5329,6.213,6.4825,1592400.0],["2002-05-15",6.4224,6.5464,6.4146,6.5018,1050000.0],["2002-05-16",6.4902,6.4941,6.3312,6.3584,601600.0],["2002-05-17",6.3681,6.4379,6.3409,6.4224,1523600.0],["2002-05-20",6.4068,6.5135,6.3487,6.4127,519200.0],["2002-05-21",6.4146,6.4534,6.3603,6.3972,540000.0],["2002-05-22",6.3603,6.4204,6.3487,6.3506,486000.0],["2002-05-23",6.3487,6.56,6.3487,6.5425,674400.0],["2002-05-24",6.4941,6.5736,6.4224,6.4592,415600.0],["2002-05-28",6.529,6.5309,6.4049,6.4262,452800.0],["2002-05-29",6.4262,6.5232,6.3933,6.3991,682000.0],["2002-05-30",6.4049,6.4941,6.3972,6.4572,514800.0],["2002-05-31",6.4553,6.6181,6.4301,6.5755,770800.0],["2002-06-03",6.591,6.6201,6.4476,6.4592,635200.0],["2002-06-04",6.5309,6.5329,6.3661,6.3836,997200.0],["2002-06-05",6.3972,6.3972,6.2033,6.3681,2082800.0],["2002-06-06",6.3293,6.3487,6.2421,6.2421,1740000.0],["2002-06-07",6.3293,6.465,6.1742,6.4495,925600.0],["2002-06-10",6.4321,6.655,6.3972,6.591,1368800.0],["2002-06-11",6.6298,6.6298,6.372,6.4243,510800.0],["2002-06-12",6.4631,6.5794,6.3875,6.5716,474400.0],["2002-06-13",6.5522,6.5522,6.3952,6.3991,308800.0],["2002-06-14",6.3875,6.4902,6.2808,6.4301,633200.0],["2002-06-17",6.4611,6.5813,6.4476,6.5445,460400.0],["2002-06-18",6.5697,6.7306,6.4999,6.7267,662000.0],["2002-06-19",6.7286,6.8217,6.4999,6.5096,872800.0],["2002-06-20",6.4728,6.6298,6.4165,6.5406,712000.0],["2002-06-21",6.5135,6.622,6.4941,6.5212,1110000.0],["2002-06-24",6.5677,6.6744,6.4844,6.5794,635600.0],["2002-06-25",6.5813,6.6782,6.4204,6.4398,737200.0],["2002-06-26",6.4185,6.4301,6.2421,6.3855,1214400.0],["2002-06-27",6.3312,6.75,6.3002,6.6259,1282800.0],["2002-06-28",6.8217,6.8217,6.4728,6.4728,1534000.0],["2002-07-01",6.56,6.5891,6.3758,6.4068,835200.0],["2002-07-02",6.3972,6.3991,6.2595,6.2634,786800.0],["2002-07-03",6.2576,6.2789,5.9901,6.0734,1353200.0],["2002-07-05",6.0967,6.3002,6.0734,6.1762,326400.0],["2002-07-08",6.1393,6.2518,6.056,6.0792,917600.0],["2002-07-09",6.087,6.1955,5.897,5.9125,534000.0],["2002-07-10",5.9804,6.0385,5.9222,5.9629,1522800.0],["2002-07-11",5.9901,5.992,5.7885,5.8699,988800.0],["2002-07-12",5.8641,5.9261,5.8156,5.8156,396000.0],["2002-07-15",5.8156,5.897,5.6411,5.8641,986000.0],["2002-07-16",5.8641,5.8718,5.6799,5.8156,676000.0],["2002-07-17",5.8544,5.9998,5.7962,5.8873,804000.0],["2002-07-18",5.8641,5.9726,5.7729,5.7788,748000.0],["2002-07-19",5.7225,5.7691,5.5268,5.5461,1021600.0],["2002-07-22",5.5345,5.6896,5.3969,5.4046,1249600.0],["2002-07-23",5.4279,5.583,5.3891,5.4124,968000.0],["2002-07-24",5.3911,5.9474,5.3911,5.8253,1161600.0],["2002-07-25",5.8156,6.0773,5.7284,5.9086,808800.0],["2002-07-26",5.8951,6.0133,5.8408,6.0114,412800.0],["2002-07-29",6.0172,6.1917,6.0172,6.1103,524800.0],["2002-07-30",6.1645,6.1645,5.8951,6.0463,594800.0],["2002-07-31",6.0482,6.2343,5.992,6.1199,489600.0],["2002-08-01",6.1548,6.182,5.9843,6.0308,640000.0],["2002-08-02",6.0191,6.0211,5.7187,5.7982,996800.0],["2002-08-05",5.7943,6.0308,5.7943,5.8156,645600.0],["2002-08-06",5.8156,5.9804,5.7885,5.9804,1551200.0],["2002-08-07",5.9804,6.0831,5.7419,5.9513,856400.0],["2002-08-08",5.9028,6.0114,5.8098,5.835,1249600.0],["2002-08-09",5.8427,5.9513,5.8253,5.9028,663200.0],["2002-08-12",5.9028,6.0463,5.8156,5.9629,1273200.0],["2002-08-13",5.9901,5.9901,5.6528,5.6547,934000.0],["2002-08-14",5.6566,5.8098,5.6566,5.8001,970000.0],["2002-08-15",5.8156,5.9319,5.7982,5.9009,832800.0],["2002-08-16",5.8738,5.9125,5.8234,5.9125,337600.0],["2002-08-19",5.8641,6.275,5.8466,6.2537,1120400.0],["2002-08-20",6.1762,6.2828,6.087,6.1451,526400.0],["2002-08-21",6.1335,6.2808,6.1083,6.213,394400.0],["2002-08-22",6.2111,6.213,6.0637,6.1335,485200.0],["2002-08-23",6.0967,6.1684,6.0211,6.0211,310000.0],["2002-08-26",6.023,6.1277,5.8912,6.1258,381600.0],["2002-08-27",6.1238,6.2266,6.0308,6.0366,721600.0],["2002-08-28",6.0366,6.0502,5.9125,5.9261,486400.0],["2002-08-29",5.9125,6.0424,5.8253,5.9978,575600.0],["2002-08-30",6.025,6.0366,5.8582,5.8621,640400.0],["2002-09-03",5.8098,5.8834,5.6896,5.7284,498800.0],["2002-09-04",5.7361,5.7381,5.3038,5.5636,4139200.0],["2002-09-05",5.5209,5.5772,5.4841,5.4977,582000.0],["2002-09-06",5.6024,5.6179,5.4938,5.6159,358800.0],["2002-09-09",5.6179,5.6915,5.5442,5.678,678000.0],["2002-09-10",5.6838,5.6838,5.5248,5.6411,1262800.0],["2002-09-11",5.6489,5.6857,5.5268,5.6121,817600.0],["2002-09-12",5.6024,5.6024,5.4182,5.4434,905200.0],["2002-09-13",5.4667,5.5461,5.3542,5.4783,656000.0],["2002-09-16",5.5248,5.583,5.4337,5.4453,750400.0],["2002-09-17",5.4628,5.4744,5.3504,5.3504,1066800.0],["2002-09-18",5.3503,5.4764,5.3116,5.3697,1944400.0],["2002-09-19",5.3678,5.4783,5.3504,5.3504,519600.0],["2002-09-20",5.4356,5.4356,5.3503,5.36,958000.0],["2002-09-23",5.3562,5.3697,5.3019,5.3019,739600.0],["2002-09-24",5.3019,5.331,5.2515,5.3135,920800.0],["2002-09-25",5.3038,5.614,5.3038,5.5985,1538800.0],["2002-09-26",5.581,5.8292,5.5655,5.8272,1116000.0],["2002-09-27",5.8253,5.8272,5.7342,5.7458,654800.0],["2002-09-30",5.7458,5.7458,5.4492,5.6469,1130400.0],["2002-10-01",5.6217,5.8679,5.6217,5.8311,1006800.0],["2002-10-02",5.835,6.0773,5.7458,5.8156,1236000.0],["2002-10-03",5.802,5.959,5.7962,5.8621,843600.0],["2002-10-04",5.8524,5.8621,5.7187,5.8214,969600.0],["2002-10-07",5.8156,5.8156,5.6121,5.6276,628000.0],["2002-10-08",5.6314,5.833,5.6295,5.7982,696000.0],["2002-10-09",5.7225,5.7671,5.4667,5.7652,1622800.0],["2002-10-10",5.707,5.709,5.486,5.6217,1309200.0],["2002-10-11",5.6392,5.7516,5.5694,5.5965,1293600.0],["2002-10-14",5.5946,5.6586,5.5442,5.6062,839200.0],["2002-10-15",5.6276,5.8641,5.6276,5.8563,958400.0],["2002-10-16",5.7943,5.8156,5.6528,5.6954,1028000.0],["2002-10-17",5.7129,5.7574,5.55,5.7051,394400.0],["2002-10-18",5.7032,5.8098,5.6198,5.7303,334800.0],["2002-10-21",5.7633,5.899,5.6528,5.8738,249200.0],["2002-10-22",5.8776,5.9959,5.7885,5.8505,562800.0],["2002-10-23",5.8253,5.9377,5.804,5.928,270400.0],["2002-10-24",5.9474,6.0482,5.866,5.866,510000.0],["2002-10-25",5.8505,5.9571,5.8408,5.9571,294800.0],["2002-10-28",5.9377,5.961,5.7574,5.7749,387200.0],["2002-10-29",5.7652,5.8621,5.6566,5.8214,485200.0],["2002-10-30",5.7982,5.8001,5.4395,5.6043,1249200.0],["2002-10-31",5.4764,5.5151,4.9917,5.046,5500400.0],["2002-11-01",5.0673,5.1177,4.6971,4.7455,3512800.0],["2002-11-04",4.7959,4.9336,4.7804,4.8696,1933200.0],["2002-11-05",4.8851,4.9801,4.8463,4.9433,534000.0],["2002-11-06",4.9588,5.1371,4.9568,5.1197,1474400.0],["2002-11-07",5.1255,5.1274,5.0402,5.0867,783600.0],["2002-11-08",5.0867,5.1507,5.0518,5.1022,899600.0],["2002-11-11",5.0886,5.1177,4.982,4.984,1006000.0],["2002-11-12",4.984,5.0712,4.9626,5.0053,825200.0],["2002-11-13",4.982,5.1429,4.9568,5.141,986400.0],["2002-11-14",5.1526,5.2825,5.1526,5.2786,591200.0],["2002-11-15",5.2728,5.3232,5.1875,5.2825,606400.0],["2002-11-18",5.3213,5.331,5.1972,5.2379,1213200.0],["2002-11-19",5.2108,5.2689,5.1429,5.1468,552800.0],["2002-11-20",5.1856,5.331,5.1177,5.3077,813600.0],["2002-11-21",5.3135,5.4104,5.2728,5.3213,528400.0],["2002-11-22",5.3213,5.4395,5.2399,5.3504,431600.0],["2002-11-25",5.3484,5.4085,5.2864,5.3019,458000.0],["2002-11-26",5.3523,5.3581,5.1371,5.1371,1100000.0],["2002-11-27",5.1798,5.3891,5.1662,5.3387,579600.0],["2002-11-29",5.3368,5.3368,5.2592,5.2612,112000.0],["2002-12-02",5.2728,5.331,5.236,5.2457,652000.0],["2002-12-03",5.2631,5.2631,5.0596,5.0712,791600.0],["2002-12-04",5.077,5.1895,4.9878,5.1526,1027600.0],["2002-12-05",5.1681,5.2612,5.0906,5.2088,691600.0],["2002-12-06",5.2185,5.3019,5.1759,5.2806,599600.0],["2002-12-09",5.2554,5.2728,5.1584,5.1817,397600.0],["2002-12-10",5.1662,5.2825,5.1584,5.2728,494800.0],["2002-12-11",5.234,5.3058,5.1953,5.298,483200.0],["2002-12-12",5.2903,5.36,5.2243,5.3581,657600.0],["2002-12-13",5.3387,5.3911,5.2554,5.298,561600.0],["2002-12-16",5.3116,5.3329,5.2534,5.2825,794400.0],["2002-12-17",5.2767,5.2961,5.0693,5.108,2040400.0],["2002-12-18",5.0867,5.1933,5.0848,5.1759,1426800.0],["2002-12-19",5.1739,5.2205,5.1468,5.1604,596800.0],["2002-12-20",5.1681,5.2534,5.1449,5.1856,919200.0],["2002-12-23",5.2651,5.3755,5.2263,5.3445,950400.0],["2002-12-24",5.3174,5.4085,5.2825,5.3697,330800.0],["2002-12-26",5.3949,5.5384,5.3697,5.4473,561200.0],["2002-12-27",5.4279,5.4628,5.4085,5.4531,954000.0],["2002-12-30",5.4279,5.4667,5.36,5.4104,488800.0],["2002-12-31",5.4046,5.4453,5.3794,5.4046,334800.0],["2003-01-02",5.3852,5.4957,5.36,5.4007,1324800.0],["2003-01-03",5.393,5.3988,5.2127,5.3232,754000.0],["2003-01-06",5.3697,5.424,5.3232,5.4046,674000.0],["2003-01-07",5.424,5.4725,5.3542,5.3775,394000.0],["2003-01-08",5.3794,5.4473,5.2961,5.4221,515600.0],["2003-01-09",5.424,5.4298,5.3833,5.4279,754800.0],["2003-01-10",5.426,5.4376,5.3794,5.4356,278400.0],["2003-01-13",5.4376,5.4473,5.3503,5.424,566400.0],["2003-01-14",5.3717,5.4008,5.3232,5.3504,552800.0],["2003-01-15",5.331,5.426,5.2689,5.3988,455200.0],["2003-01-16",5.3697,5.4066,5.2806,5.3096,406400.0],["2003-01-17",5.3116,5.3116,5.0886,5.1061,584000.0],["2003-01-21",5.1003,5.1371,5.0266,5.0421,660400.0],["2003-01-22",5.0731,5.0886,4.9685,5.013,768400.0],["2003-01-23",5.0111,5.0731,4.9219,4.9316,1048000.0],["2003-01-24",4.9277,4.9898,4.8134,4.9433,1200000.0],["2003-01-27",4.9122,4.9529,4.7513,4.8967,556400.0],["2003-01-28",4.9006,4.9491,4.8909,4.9258,422400.0],["2003-01-29",4.9084,4.9219,4.8696,4.9006,727600.0],["2003-01-30",4.8948,4.9181,4.8793,4.8812,662400.0],["2003-01-31",4.9064,4.9239,4.8677,4.8909,586400.0],["2003-02-03",4.889,4.9452,4.8463,4.9045,1006400.0],["2003-02-04",4.9142,4.9239,4.8657,4.8696,461600.0],["2003-02-05",4.8657,4.8657,4.8095,4.8269,1193200.0],["2003-02-06",4.8366,4.8386,4.7223,4.7223,1077200.0],["2003-02-07",4.7203,4.7223,4.5652,4.5924,3322800.0],["2003-02-10",4.6001,4.6525,4.5071,4.6505,1026800.0],["2003-02-11",4.6525,4.7979,4.6234,4.6331,776800.0],["2003-02-12",4.5808,4.6467,4.5556,4.5885,1090400.0],["2003-02-13",4.5846,4.6079,4.5148,4.5168,1220000.0],["2003-02-14",4.6428,4.6525,4.5323,4.5536,10609200.0],["2003-02-18",4.5749,4.6525,4.5381,4.6215,1278400.0],["2003-02-19",4.6001,4.6912,4.5827,4.666,842800.0],["2003-02-20",4.6408,4.699,4.6137,4.6137,555600.0],["2003-02-21",4.6021,4.6719,4.5749,4.606,540800.0],["2003-02-24",4.573,4.5904,4.509,4.5168,808000.0],["2003-02-25",4.5168,4.5207,4.3985,4.4489,1748400.0],["2003-02-26",4.321,4.7126,4.2357,4.6719,2383600.0],["2003-02-27",4.6156,4.666,4.5071,4.5207,1589200.0],["2003-02-28",4.4993,4.6874,4.4974,4.6079,964000.0],["2003-03-03",4.6525,4.6525,4.5556,4.5827,817200.0],["2003-03-04",4.5478,4.6273,4.5129,4.5672,476000.0],["2003-03-05",4.5497,4.573,4.4974,4.5284,326000.0],["2003-03-06",4.5614,4.5711,4.4877,4.5556,474800.0],["2003-03-07",4.5439,4.573,4.5071,4.5265,550400.0],["2003-03-10",4.5071,4.5265,4.4644,4.5265,445200.0],["2003-03-11",4.5148,4.5633,4.4935,4.5362,781200.0],["2003-03-12",4.5362,4.5614,4.4896,4.5362,409600.0],["2003-03-13",4.5614,4.6912,4.5362,4.6525,864000.0],["2003-03-14",4.6505,4.6971,4.5943,4.6273,526000.0],["2003-03-17",4.6253,4.8211,4.6195,4.8153,593600.0],["2003-03-18",4.7882,4.8269,4.7281,4.8269,456000.0],["2003-03-19",4.8134,4.9336,4.8076,4.8773,580000.0],["2003-03-20",4.8754,4.9045,4.7727,4.8987,363600.0],["2003-03-21",4.9626,5.0402,4.8483,5.0402,675600.0],["2003-03-24",5.0034,5.0053,4.856,4.9239,518400.0],["2003-03-25",4.9045,5.0092,4.761,4.9219,1212800.0],["2003-03-26",4.9433,4.982,4.8812,4.8929,747600.0],["2003-03-27",4.887,4.9646,4.8735,4.9471,507200.0],["2003-03-28",4.8909,5.0344,4.8851,5.0208,812800.0],["2003-03-31",4.9937,5.0034,4.8463,4.8521,644400.0],["2003-04-01",4.8463,4.8987,4.7843,4.7959,642400.0],["2003-04-02",4.8444,4.9723,4.8192,4.9588,436400.0],["2003-04-03",4.9607,4.9665,4.8851,4.9006,420400.0],["2003-04-04",4.8967,4.9588,4.887,4.9355,398000.0],["2003-04-07",4.9433,5.0479,4.8754,4.9006,752800.0],["2003-04-08",4.8909,4.9549,4.8657,4.8967,357200.0],["2003-04-09",4.7804,4.8231,4.5556,4.5575,1785200.0],["2003-04-10",4.5614,4.604,4.4586,4.5207,1430800.0],["2003-04-11",4.5226,4.6118,4.5226,4.5439,574800.0],["2003-04-14",4.5982,4.6816,4.5517,4.6816,533600.0],["2003-04-15",4.6796,4.6854,4.5749,4.5866,478800.0],["2003-04-16",4.6253,4.6835,4.5788,4.6602,564800.0],["2003-04-17",4.6854,4.8541,4.6757,4.7746,692400.0],["2003-04-21",4.73,4.7824,4.635,4.6544,531200.0],["2003-04-22",4.6331,4.7106,4.5245,4.6951,720400.0],["2003-04-23",4.6951,4.7901,4.6719,4.7494,656800.0],["2003-04-24",4.7223,4.8347,4.7223,4.7979,526400.0],["2003-04-25",4.8056,4.8056,4.5866,4.5904,361600.0],["2003-04-28",4.5982,4.7126,4.5924,4.7126,344400.0],["2003-04-29",4.6757,4.7145,4.5866,4.6447,621200.0],["2003-04-30",4.4199,4.7009,4.3811,4.6079,1371200.0],["2003-05-01",4.6098,4.6622,4.5362,4.6525,1004000.0],["2003-05-02",4.6525,4.7921,4.6137,4.732,1143600.0],["2003-05-05",4.7281,4.7727,4.6234,4.6408,1262800.0],["2003-05-06",4.6215,4.73,4.6176,4.6428,683600.0],["2003-05-07",4.6331,4.6564,4.5982,4.6312,460800.0],["2003-05-08",4.6176,4.6622,4.5633,4.5846,618000.0],["2003-05-09",4.6137,4.6389,4.5711,4.5943,652000.0],["2003-05-12",4.5672,4.699,4.5556,4.699,524400.0],["2003-05-13",4.6816,4.6912,4.6137,4.6467,813600.0],["2003-05-14",4.6505,4.6816,4.5711,4.6467,749600.0],["2003-05-15",4.6719,4.6854,4.573,4.6292,1345200.0],["2003-05-16",4.5866,4.6622,4.5711,4.5846,745600.0],["2003-05-19",4.5827,4.5866,4.5013,4.509,748400.0],["2003-05-20",4.509,4.5827,4.4644,4.4993,866000.0],["2003-05-21",4.4974,4.5846,4.4819,4.5633,413200.0],["2003-05-22",4.5633,4.5633,4.4741,4.5245,268400.0],["2003-05-23",4.5517,4.5846,4.4819,4.5846,206800.0],["2003-05-27",4.5749,4.637,4.5168,4.5982,434400.0],["2003-05-28",4.6253,4.6641,4.5963,4.6389,404000.0],["2003-05-29",4.6312,4.7261,4.5943,4.7087,758000.0],["2003-05-30",4.7203,4.8134,4.6816,4.8095,369600.0],["2003-06-02",4.8056,4.8308,4.7145,4.7998,460000.0],["2003-06-03",4.7785,4.8328,4.7126,4.7998,632000.0],["2003-06-04",4.763,5.0034,4.763,4.9685,1832400.0],["2003-06-05",4.9665,5.0402,4.9316,5.0402,622400.0],["2003-06-06",5.0518,5.2437,5.0402,5.1662,1246800.0],["2003-06-09",5.1953,5.1953,5.0886,5.1138,720000.0],["2003-06-10",5.11,5.236,5.0925,5.2069,778800.0],["2003-06-11",5.1759,5.2457,5.1197,5.2457,620000.0],["2003-06-12",5.2282,5.234,5.1022,5.141,1042800.0],["2003-06-13",5.141,5.1778,4.9937,5.0421,726400.0],["2003-06-16",5.0402,5.1798,5.0402,5.1701,242800.0],["2003-06-17",5.1565,5.234,5.1391,5.2243,407600.0],["2003-06-18",5.2011,5.2592,5.1371,5.2088,517200.0],["2003-06-19",5.1604,5.2864,5.1507,5.1895,519200.0],["2003-06-20",5.205,5.2941,5.1681,5.2321,880800.0],["2003-06-23",5.2767,5.3251,5.1662,5.2321,733600.0],["2003-06-24",5.2263,5.457,5.2263,5.4453,902400.0],["2003-06-25",5.4279,5.5558,5.4104,5.5539,1054400.0],["2003-06-26",5.5268,5.5364,5.4783,5.5112,564800.0],["2003-06-27",5.4957,5.4957,5.4008,5.4376,638000.0],["2003-06-30",5.3891,5.5229,5.3891,5.4453,954400.0],["2003-07-01",5.4376,5.4473,5.3174,5.3872,810000.0],["2003-07-02",5.3794,5.4744,5.3407,5.4744,910000.0],["2003-07-03",5.4764,5.4764,5.3736,5.3814,248000.0],["2003-07-07",5.4124,5.486,5.362,5.4764,600000.0],["2003-07-08",5.4705,5.5151,5.3155,5.4725,770800.0],["2003-07-09",5.2379,5.4589,5.2166,5.2728,2176800.0],["2003-07-10",5.2147,5.2747,4.9316,5.0945,2006800.0],["2003-07-11",5.1235,5.1429,5.0828,5.0983,581200.0],["2003-07-14",5.1274,5.2457,5.1042,5.1177,1042000.0],["2003-07-15",5.1546,5.1546,4.9762,5.0092,447600.0],["2003-07-16",5.0014,5.0344,4.9433,4.9917,414800.0],["2003-07-17",4.9646,5.0402,4.9433,4.9433,629200.0],["2003-07-18",4.9626,4.9685,4.9239,4.9433,507600.0],["2003-07-21",4.9704,4.9704,4.8037,4.8483,436800.0],["2003-07-22",4.8483,4.9665,4.7843,4.8812,602400.0],["2003-07-23",4.856,4.9588,4.8386,4.9413,231600.0],["2003-07-24",4.9413,5.015,4.7998,4.8114,713200.0],["2003-07-25",4.8173,4.9336,4.7804,4.8308,590800.0],["2003-07-28",4.8773,4.8773,4.7591,4.8463,397200.0],["2003-07-29",4.8347,4.9297,4.7882,4.9045,754000.0],["2003-07-30",4.9607,5.1739,4.9239,5.0809,1208400.0],["2003-07-31",5.1468,5.298,5.0169,5.108,1565600.0],["2003-08-01",5.108,5.1255,4.8851,4.9142,836000.0],["2003-08-04",4.9064,5.0111,4.7998,4.9975,500800.0],["2003-08-05",4.9549,5.0557,4.8269,4.8289,656000.0],["2003-08-06",4.8463,4.9316,4.73,4.8851,703600.0],["2003-08-07",4.8851,4.9743,4.8483,4.858,697600.0],["2003-08-08",4.856,4.9025,4.856,4.8754,326000.0],["2003-08-11",4.8773,4.8773,4.8211,4.8328,321200.0],["2003-08-12",4.8929,4.9626,4.8211,4.9626,195200.0],["2003-08-13",4.9219,4.9743,4.8948,4.9219,489600.0],["2003-08-14",4.9355,5.0111,4.8851,5.0072,614000.0],["2003-08-15",4.9704,5.0518,4.9588,5.0111,72400.0],["2003-08-18",4.9917,5.0014,4.8425,4.856,1096000.0],["2003-08-19",4.8948,4.9898,4.8463,4.9762,546800.0],["2003-08-20",4.9956,5.0402,4.9258,5.0208,395200.0],["2003-08-21",5.0576,5.0673,4.9239,4.9278,509200.0],["2003-08-22",4.9258,4.9568,4.8114,4.8444,170000.0],["2003-08-25",4.8366,4.8386,4.6932,4.7261,1304800.0],["2003-08-26",4.6525,4.7824,4.6505,4.7824,486800.0],["2003-08-27",4.7843,4.8754,4.7494,4.8521,218800.0],["2003-08-28",4.8754,4.9297,4.8056,4.9297,380000.0],["2003-08-29",4.8948,4.9452,4.8832,4.8851,264000.0],["2003-09-02",4.887,4.9297,4.8076,4.8948,615200.0],["2003-09-03",4.9084,4.9084,4.8037,4.8347,709600.0],["2003-09-04",4.8328,4.8657,4.7979,4.8173,564400.0],["2003-09-05",4.8366,4.8366,4.7688,4.7882,620800.0],["2003-09-08",4.7882,4.9277,4.7785,4.8696,798000.0],["2003-09-09",4.8618,4.8948,4.7746,4.7804,639200.0],["2003-09-10",4.7494,4.8948,4.7494,4.8715,1093600.0],["2003-09-11",4.8754,4.8909,4.8366,4.8832,241200.0],["2003-09-12",4.8754,4.8754,4.7533,4.8076,690400.0],["2003-09-15",4.7979,4.8754,4.7397,4.8366,1213200.0],["2003-09-16",4.8328,4.9258,4.7882,4.9084,635600.0],["2003-09-17",4.8851,4.9704,4.8754,4.9433,555600.0],["2003-09-18",4.9239,5.1061,4.8754,5.013,679600.0],["2003-09-19",4.9956,5.0945,4.9297,5.0344,428000.0],["2003-09-22",5.0092,5.0092,4.8735,4.8735,249600.0],["2003-09-23",4.8832,4.9491,4.8657,4.9239,553200.0],["2003-09-24",4.9413,4.9626,4.9045,4.9626,229600.0],["2003-09-25",4.9665,4.9665,4.7804,4.7979,983200.0],["2003-09-26",4.8076,4.9045,4.7591,4.7979,743600.0],["2003-09-29",4.8173,4.9122,4.7513,4.8483,1096400.0],["2003-09-30",4.8269,4.8754,4.7591,4.8095,614800.0],["2003-10-01",4.7998,4.9277,4.7785,4.8967,447600.0],["2003-10-02",4.9045,4.9568,4.8967,4.92,753600.0],["2003-10-03",4.9491,5.0499,4.9413,5.0247,626400.0],["2003-10-06",5.046,5.046,4.9685,5.0402,270000.0],["2003-10-07",5.0208,5.11,5.0072,5.0886,351200.0],["2003-10-08",4.6505,4.7862,4.5943,4.7009,2917600.0],["2003-10-09",4.7165,4.7959,4.6912,4.7397,959600.0],["2003-10-10",4.7029,4.761,4.6816,4.6835,362000.0],["2003-10-13",4.6912,4.7552,4.6816,4.7552,445600.0],["2003-10-14",4.7494,4.7494,4.6719,4.7068,332800.0],["2003-10-15",4.7378,4.7494,4.7009,4.7009,392400.0],["2003-10-16",4.7029,4.7882,4.7029,4.7591,257200.0],["2003-10-17",4.7261,4.7707,4.6971,4.763,324800.0],["2003-10-20",4.7436,4.7824,4.7106,4.732,559600.0],["2003-10-21",4.7475,4.761,4.7106,4.7223,264400.0],["2003-10-22",4.7106,4.7106,4.668,4.668,731200.0],["2003-10-23",4.6699,4.6719,4.6137,4.6137,1167200.0],["2003-10-24",4.604,4.7475,4.604,4.635,606800.0],["2003-10-27",4.635,4.7223,4.6273,4.6583,1367600.0],["2003-10-28",4.6525,4.8211,4.6525,4.8211,848000.0],["2003-10-29",4.6505,5.0189,4.6505,5.0072,1544000.0],["2003-10-30",5.0169,5.0324,4.9433,4.9626,506400.0],["2003-10-31",4.9685,5.2147,4.9626,5.0576,1408400.0],["2003-11-03",5.1138,5.1953,5.0731,5.0964,749600.0],["2003-11-04",5.0945,5.1836,5.0945,5.1468,343600.0],["2003-11-05",5.1642,5.1642,5.0848,5.1371,918800.0],["2003-11-06",5.1197,5.1643,5.0906,5.1332,578400.0],["2003-11-07",5.1371,5.3271,5.1177,5.3251,1438800.0],["2003-11-10",5.2999,5.3174,5.2147,5.2437,541200.0],["2003-11-11",5.2515,5.2534,5.1914,5.234,299200.0],["2003-11-12",5.236,5.3523,5.2185,5.234,853200.0],["2003-11-13",5.2457,5.2534,5.2147,5.234,473200.0],["2003-11-14",5.2321,5.2534,5.1953,5.2147,440800.0],["2003-11-17",5.2069,5.234,5.1604,5.1778,654000.0],["2003-11-18",5.1604,5.205,5.0945,5.1003,906800.0],["2003-11-19",5.0983,5.0983,4.9917,5.0208,763600.0],["2003-11-20",5.0247,5.0402,5.0053,5.0402,877200.0],["2003-11-21",5.0596,5.0693,4.9937,5.0344,1378000.0],["2003-11-24",5.079,5.1507,5.079,5.1274,867200.0],["2003-11-25",5.1584,5.2088,5.1197,5.1274,607200.0],["2003-11-26",5.1817,5.1817,5.077,5.1197,296400.0],["2003-11-28",5.139,5.1584,5.1158,5.1158,191200.0],["2003-12-01",5.1235,5.2825,5.1235,5.2515,471600.0],["2003-12-02",5.2825,5.298,5.2302,5.2476,354800.0],["2003-12-03",5.234,5.7381,5.234,5.5248,3018800.0],["2003-12-04",5.5442,5.7652,5.5345,5.5965,2198400.0],["2003-12-05",5.6024,5.614,5.5364,5.5888,1076000.0],["2003-12-08",5.6256,5.7904,5.5636,5.7768,1336400.0],["2003-12-09",5.7303,5.7962,5.6217,5.6217,859600.0],["2003-12-10",5.6121,5.802,5.6024,5.6605,1198400.0],["2003-12-11",5.6625,6.2207,5.6625,6.0482,2863600.0],["2003-12-12",6.0269,6.3661,6.0269,6.2673,3012000.0],["2003-12-15",6.3099,6.3371,6.0657,6.0928,2143200.0],["2003-12-16",6.1025,6.2518,6.056,6.1548,851600.0],["2003-12-17",6.1917,6.2867,6.1355,6.1413,1185600.0],["2003-12-18",6.1258,6.2595,6.087,6.1955,969200.0],["2003-12-19",6.2595,6.3196,6.1955,6.2808,607600.0],["2003-12-22",6.246,6.3661,6.246,6.3235,939200.0],["2003-12-23",6.3022,6.5736,6.3002,6.4165,1375600.0],["2003-12-24",6.4165,6.4165,6.2828,6.3312,393600.0],["2003-12-26",6.3332,6.4359,6.3332,6.3642,215200.0],["2003-12-29",6.3952,6.5425,6.3448,6.4514,746800.0],["2003-12-30",6.4921,6.591,6.4049,6.4049,560000.0],["2003-12-31",6.5542,6.5697,6.4243,6.4708,862000.0],["2004-01-02",6.4825,6.5154,6.3972,6.4921,496000.0],["2004-01-05",6.4941,6.4941,6.3429,6.3429,674400.0],["2004-01-06",6.3681,6.4941,6.3661,6.3855,659600.0],["2004-01-07",6.2944,6.3119,6.2033,6.2227,1372400.0],["2004-01-08",6.2421,6.2498,6.2033,6.2149,563200.0],["2004-01-09",6.2421,6.2421,6.1587,6.1626,726000.0],["2004-01-12",6.1548,6.2556,6.1548,6.2304,617600.0],["2004-01-13",6.2052,6.2983,6.2052,6.2828,678400.0],["2004-01-14",6.2808,6.308,6.2169,6.2712,520400.0],["2004-01-15",6.3468,6.3661,6.2498,6.3157,441600.0],["2004-01-16",6.3041,6.3875,6.3041,6.3584,274400.0],["2004-01-20",6.3564,6.3972,6.2556,6.3972,356400.0],["2004-01-21",6.4088,6.4883,6.403,6.4359,432400.0],["2004-01-22",6.4437,6.4437,6.3564,6.4321,525200.0],["2004-01-23",6.401,6.4941,6.3972,6.4941,619600.0],["2004-01-26",6.4224,6.498,6.4224,6.4941,645200.0],["2004-01-27",6.4669,6.6453,6.4669,6.5154,794000.0],["2004-01-28",6.4786,6.5891,6.403,6.403,337200.0],["2004-01-29",6.4165,6.5988,6.4165,6.5968,268800.0],["2004-01-30",6.5852,6.6337,6.5677,6.591,419600.0],["2004-02-02",6.5891,6.6085,6.5367,6.5619,330800.0],["2004-02-03",6.6007,6.7558,6.4747,6.717,1192800.0],["2004-02-04",6.75,6.75,6.3972,6.5367,530400.0],["2004-02-05",6.5309,6.6705,6.5309,6.6337,265600.0],["2004-02-06",6.6181,6.7461,6.6143,6.7461,466400.0],["2004-02-09",6.7131,6.7849,6.6802,6.7849,329600.0],["2004-02-10",6.781,6.7849,6.7558,6.7849,679200.0],["2004-02-11",6.7771,6.9361,6.7771,6.9361,497200.0],["2004-02-12",6.9399,6.9399,6.8256,6.8624,483600.0],["2004-02-13",6.8236,6.8818,6.7655,6.8217,447200.0],["2004-02-17",6.8159,6.8895,6.8042,6.8895,287600.0],["2004-02-18",6.8992,6.9128,6.8488,6.8837,304400.0],["2004-02-19",6.874,6.9109,6.779,6.779,271200.0],["2004-02-20",6.7849,6.9419,6.7771,6.9128,933600.0],["2004-02-23",6.9399,6.9399,6.8527,6.8818,538000.0],["2004-02-24",6.8799,6.9593,6.8217,6.9012,477200.0],["2004-02-25",6.9303,7.0194,6.8779,6.9671,895200.0],["2004-02-26",6.9671,7.1668,6.9341,7.1668,1038000.0],["2004-02-27",7.1726,7.1726,7.095,7.1105,948800.0],["2004-03-01",7.1338,7.1687,7.095,7.1532,377600.0],["2004-03-02",7.1609,7.1609,6.9613,6.9787,1364000.0],["2004-03-03",6.9826,6.9884,6.9419,6.971,504800.0],["2004-03-04",6.9438,7.064,6.9186,7.0097,484400.0],["2004-03-05",7.002,7.0601,6.9458,7.0311,737600.0],["2004-03-08",7.0194,7.0659,6.9884,7.0136,425200.0],["2004-03-09",7.0311,7.033,6.9244,6.9535,364400.0],["2004-03-10",6.9186,7.0059,6.7887,6.8353,420400.0],["2004-03-11",6.7984,6.7984,6.7519,6.7616,660000.0],["2004-03-12",6.7849,6.7849,6.7558,6.7829,542000.0],["2004-03-15",6.7849,6.7849,6.6453,6.6724,310400.0],["2004-03-16",6.6647,6.7771,6.6162,6.6918,596800.0],["2004-03-17",6.7364,6.7849,6.7054,6.7461,486400.0],["2004-03-18",6.7131,6.7849,6.7131,6.7752,692800.0],["2004-03-19",6.7849,6.7849,6.5988,6.6007,538400.0],["2004-03-22",6.591,6.7442,6.5154,6.6705,651200.0],["2004-03-23",6.717,6.717,6.6356,6.6375,688000.0],["2004-03-24",6.6434,6.717,6.5736,6.5949,1186800.0],["2004-03-25",6.591,6.6686,6.5425,6.5522,1348400.0],["2004-03-26",6.5619,6.75,6.5619,6.7267,754000.0],["2004-03-29",6.7325,6.7364,6.6686,6.7093,527600.0],["2004-03-30",6.7267,6.8469,6.7151,6.8062,684000.0],["2004-03-31",6.7364,6.7577,6.5057,6.5425,1876000.0],["2004-04-01",6.529,6.5425,6.3623,6.3642,1511600.0],["2004-04-02",6.3603,6.5619,6.3603,6.434,1203600.0],["2004-04-05",6.4068,6.4437,6.3816,6.3836,1509600.0],["2004-04-06",6.3603,6.3778,6.023,6.0269,2661200.0],["2004-04-07",5.8951,6.4495,5.7691,6.4359,4955200.0],["2004-04-08",6.434,6.5057,6.3312,6.3991,818400.0],["2004-04-12",6.3991,6.4844,6.3816,6.4301,559200.0],["2004-04-13",6.3836,6.4068,6.2808,6.3099,1499200.0],["2004-04-14",6.2576,6.2867,6.1471,6.149,1665200.0],["2004-04-15",6.1665,6.2615,6.149,6.1703,1200800.0],["2004-04-16",6.1839,6.434,6.18,6.3177,572800.0],["2004-04-19",6.3564,6.4185,6.2615,6.3545,666400.0],["2004-04-20",6.37,6.4262,6.2556,6.2692,726000.0],["2004-04-21",6.2867,6.3875,6.2518,6.3855,872400.0],["2004-04-22",6.3855,6.5522,6.3448,6.5522,2259200.0],["2004-04-23",6.5678,6.6046,6.5193,6.5464,1494400.0],["2004-04-26",6.5387,6.5891,6.372,6.4844,766000.0],["2004-04-27",6.4941,6.6414,6.4941,6.6046,674400.0],["2004-04-28",6.6085,6.6104,6.4146,6.4146,583200.0],["2004-04-29",6.4437,6.5212,6.401,6.434,527600.0],["2004-04-30",6.4359,6.5329,6.4282,6.4844,1131200.0],["2004-05-03",6.5173,6.5193,6.2518,6.3119,1287200.0],["2004-05-04",6.306,6.403,6.2324,6.339,618800.0],["2004-05-05",6.246,6.5522,6.2052,6.4592,1243200.0],["2004-05-06",6.4669,6.4669,6.2847,6.3526,779600.0],["2004-05-07",6.3196,6.3371,5.8873,5.961,1856000.0],["2004-05-10",5.899,6.087,5.899,6.0094,1020800.0],["2004-05-11",5.992,6.1471,5.9901,6.0637,1114400.0],["2004-05-12",6.0133,6.0191,5.7691,5.8369,1089600.0],["2004-05-13",5.8524,5.8524,5.7691,5.802,1211200.0],["2004-05-14",5.7729,5.8311,5.7536,5.7846,1667200.0],["2004-05-17",5.7245,5.8156,5.6741,5.7671,792000.0],["2004-05-18",5.7962,5.8292,5.7497,5.771,765600.0],["2004-05-19",5.7594,5.8117,5.6392,5.645,723200.0],["2004-05-20",5.6605,5.7051,5.457,5.457,1684400.0],["2004-05-21",5.4473,5.5035,5.4434,5.486,1527600.0],["2004-05-24",5.4628,5.5927,5.4608,5.5616,708400.0],["2004-05-25",5.55,5.7381,5.55,5.7284,677600.0],["2004-05-26",5.7012,5.8156,5.6993,5.8156,899200.0],["2004-05-27",5.7846,5.8156,5.6547,5.7012,750000.0],["2004-05-28",5.7012,5.7012,5.6043,5.6392,342800.0],["2004-06-01",5.5907,5.7187,5.5675,5.709,828000.0],["2004-06-02",5.6702,5.6702,5.5849,5.6217,553600.0],["2004-06-03",5.5733,5.676,5.5636,5.5675,659200.0],["2004-06-04",5.6314,5.6683,5.5268,5.5869,448000.0],["2004-06-07",5.6566,5.6566,5.6121,5.6121,756800.0],["2004-06-08",5.5791,5.6605,5.5791,5.614,535200.0],["2004-06-09",5.6411,5.6644,5.5772,5.6062,419600.0],["2004-06-10",5.6159,5.7381,5.6043,5.6508,386400.0],["2004-06-14",5.6179,5.6508,5.4977,5.4996,416000.0],["2004-06-15",5.5151,5.6217,5.5151,5.6101,314000.0],["2004-06-16",5.5403,5.6217,5.5229,5.5927,474400.0],["2004-06-17",5.6121,5.8447,5.5558,5.6799,1068800.0],["2004-06-18",5.6566,5.7807,5.6469,5.6741,848000.0],["2004-06-21",5.6605,5.709,5.6198,5.6508,250800.0],["2004-06-22",5.6528,5.678,5.6198,5.6353,638400.0],["2004-06-23",5.6799,5.7167,5.6489,5.6721,393200.0],["2004-06-24",5.676,5.7749,5.6508,5.7633,899200.0],["2004-06-25",5.7322,6.054,5.6508,5.7225,1582000.0],["2004-06-28",5.7865,5.7982,5.5248,5.581,987600.0],["2004-06-29",5.5733,5.6973,5.5209,5.581,863600.0],["2004-06-30",5.6024,5.7807,5.6024,5.7264,736000.0],["2004-07-01",5.7264,5.7536,5.6702,5.6993,397600.0],["2004-07-02",5.6741,5.7012,5.6024,5.6159,234800.0],["2004-07-06",5.5965,5.6702,5.4279,5.5985,841200.0],["2004-07-07",5.6276,5.7187,5.6004,5.6082,498800.0],["2004-07-08",5.6101,5.6489,5.581,5.6121,471200.0],["2004-07-09",5.5868,5.6314,5.5868,5.6024,222000.0],["2004-07-12",5.6024,5.6276,5.5733,5.6121,893600.0],["2004-07-13",5.6024,5.6489,5.6024,5.6217,226000.0],["2004-07-14",5.6062,5.6877,5.6043,5.6353,303600.0],["2004-07-15",5.6237,5.899,5.6237,5.7943,508000.0],["2004-07-16",5.7846,5.8621,5.7807,5.833,458400.0],["2004-07-19",5.7826,5.9009,5.7303,5.8505,578000.0],["2004-07-20",5.8951,6.0288,5.8156,6.0094,876800.0],["2004-07-21",5.9881,6.1451,5.961,6.0579,964000.0],["2004-07-22",6.056,6.056,5.8563,6.0036,909600.0],["2004-07-23",5.9823,5.9862,5.9009,5.9009,655600.0],["2004-07-26",5.899,5.9416,5.8059,5.8156,933200.0],["2004-07-27",5.8234,5.9823,5.8234,5.9804,648400.0],["2004-07-28",5.9513,6.0017,5.8369,5.9532,502400.0],["2004-07-29",5.959,5.9881,5.8796,5.9028,257600.0],["2004-07-30",5.8796,5.961,5.8505,5.8873,288000.0],["2004-08-02",5.8447,5.9086,5.8234,5.8234,398800.0],["2004-08-03",5.8505,5.8524,5.6586,5.6838,1138800.0],["2004-08-04",5.5713,5.835,5.5248,5.7633,1479200.0],["2004-08-05",5.7148,5.7962,5.6276,5.6431,668400.0],["2004-08-06",5.6121,5.6508,5.5112,5.5229,1289600.0],["2004-08-09",5.5229,5.552,5.4279,5.5035,407600.0],["2004-08-10",5.486,5.7419,5.4783,5.6838,381200.0],["2004-08-11",5.6392,5.6935,5.5209,5.6586,524800.0],["2004-08-12",5.6605,5.6683,5.457,5.457,452400.0],["2004-08-13",5.4512,5.5171,5.426,5.4977,300000.0],["2004-08-16",5.4473,5.5132,5.4279,5.4453,511600.0],["2004-08-17",5.4589,5.4608,5.3814,5.4298,893200.0],["2004-08-18",5.4744,5.6838,5.4298,5.6217,429600.0],["2004-08-19",5.6411,5.6411,5.5461,5.5752,324400.0],["2004-08-20",5.5927,5.7167,5.5054,5.709,588800.0],["2004-08-23",5.7322,5.8137,5.6256,5.7419,640800.0],["2004-08-24",5.802,5.833,5.6625,5.6877,504400.0],["2004-08-25",5.6605,5.6993,5.5636,5.6334,402800.0],["2004-08-26",5.6411,5.6954,5.5946,5.6663,266000.0],["2004-08-27",5.6663,5.804,5.6625,5.7749,249600.0],["2004-08-30",5.74,5.7826,5.5733,5.5733,309200.0],["2004-08-31",5.6043,5.6121,5.5016,5.5655,145600.0],["2004-09-01",5.5132,5.6683,5.4938,5.5791,396400.0],["2004-09-02",5.5791,5.8408,5.5791,5.7768,515200.0],["2004-09-03",5.7749,5.7923,5.6431,5.7342,214800.0],["2004-09-07",5.6993,5.7768,5.6353,5.7768,270400.0],["2004-09-08",5.7633,5.8156,5.6857,5.6857,634000.0],["2004-09-09",5.7129,5.7574,5.6877,5.74,233600.0],["2004-09-10",5.7148,5.7982,5.7148,5.7381,494800.0],["2004-09-13",5.7477,5.8214,5.678,5.7923,336000.0],["2004-09-14",5.7749,5.9242,5.7574,5.7846,212800.0],["2004-09-15",5.7613,5.8738,5.7361,5.8389,216400.0],["2004-09-16",5.8466,5.8834,5.804,5.8815,155200.0],["2004-09-17",5.8679,5.9707,5.7865,5.7865,492400.0],["2004-09-20",5.7788,5.9203,5.7671,5.8679,258800.0],["2004-09-21",5.8214,5.9532,5.8156,5.9067,292800.0],["2004-09-22",5.8815,5.8815,5.7303,5.7322,355200.0],["2004-09-23",5.7613,5.7865,5.7187,5.7187,112400.0],["2004-09-24",5.7012,5.8834,5.7012,5.8214,261600.0],["2004-09-27",5.8195,5.8951,5.8059,5.8718,314800.0],["2004-09-28",5.8602,5.8815,5.8117,5.8641,222000.0],["2004-09-29",5.8582,5.9416,5.7613,5.9416,409200.0],["2004-09-30",5.9242,5.9901,5.8447,5.9474,320000.0],["2004-10-01",5.9261,5.928,5.7594,5.8156,445600.0],["2004-10-04",5.802,5.8466,5.6702,5.6721,613200.0],["2004-10-05",5.676,5.9784,5.676,5.833,348800.0],["2004-10-06",5.8156,6.1529,5.8156,6.1471,690800.0],["2004-10-07",6.1471,6.1471,6.0366,6.0482,276000.0],["2004-10-08",6.025,6.1296,5.9765,5.9804,763200.0],["2004-10-11",6.0308,6.0463,5.9668,6.0308,192000.0],["2004-10-12",6.0017,6.0521,5.9552,6.0153,221600.0],["2004-10-13",6.0153,6.1064,6.0075,6.0172,226400.0],["2004-10-14",6.0094,6.0792,5.9494,5.9765,153200.0],["2004-10-15",5.9804,6.1161,5.9629,6.0909,173200.0],["2004-10-18",6.0599,6.1626,6.0056,6.1548,186400.0],["2004-10-19",6.1258,6.246,6.1219,6.2324,403200.0],["2004-10-20",6.2033,6.213,6.1064,6.151,232800.0],["2004-10-21",6.149,6.2033,6.1141,6.1975,312400.0],["2004-10-22",6.18,6.2266,6.087,6.1684,417200.0],["2004-10-25",6.1083,6.2014,6.0424,6.0637,297600.0],["2004-10-26",6.0986,6.1645,6.0366,6.1238,168000.0],["2004-10-27",6.1645,6.2518,6.1161,6.2227,268000.0],["2004-10-28",6.2033,6.2052,6.1451,6.2014,176800.0],["2004-10-29",6.1413,6.2576,6.1044,6.2576,336800.0],["2004-11-01",6.2576,6.2673,6.182,6.2227,206000.0],["2004-11-02",6.2227,6.2867,6.1025,6.1025,932800.0],["2004-11-03",6.2712,6.7442,6.2285,6.6879,3131600.0],["2004-11-04",6.6608,6.8178,6.5929,6.7674,1438400.0],["2004-11-05",6.7732,6.8256,6.6918,6.7073,596800.0],["2004-11-08",6.6879,6.75,6.5425,6.655,411200.0],["2004-11-09",6.6104,6.6821,6.5677,6.6686,580800.0],["2004-11-10",6.6104,6.7829,6.6104,6.7054,722800.0],["2004-11-11",6.6705,6.845,6.6356,6.8217,375200.0],["2004-11-12",6.8333,6.9089,6.7849,6.8818,756400.0],["2004-11-15",6.8682,6.907,6.7694,6.8372,563200.0],["2004-11-16",6.7752,6.8469,6.6996,6.7093,317200.0],["2004-11-17",6.7267,6.8702,6.6879,6.8081,578400.0],["2004-11-18",6.8721,6.8721,6.6414,6.6976,293200.0],["2004-11-19",6.6686,6.7209,6.5484,6.5968,217600.0],["2004-11-22",6.5988,6.6821,6.4689,6.6686,718400.0],["2004-11-23",6.6123,6.7849,6.6104,6.7732,580400.0],["2004-11-24",6.7771,6.8954,6.7364,6.7732,655600.0],["2004-11-26",6.7694,6.874,6.7694,6.8275,162800.0],["2004-11-29",6.8857,6.8857,6.748,6.8391,341600.0],["2004-11-30",6.7849,6.9341,6.7403,6.8954,527200.0],["2004-12-01",6.8624,6.9787,6.843,6.8663,877600.0],["2004-12-02",6.8624,6.8799,6.7655,6.7849,738400.0],["2004-12-03",6.748,6.7849,6.7073,6.717,565600.0],["2004-12-06",6.7015,6.7713,6.6298,6.6589,504400.0],["2004-12-07",6.6569,6.7131,6.527,6.529,531600.0],["2004-12-08",6.527,6.5871,6.4708,6.5212,1158000.0],["2004-12-09",6.4999,6.5018,6.401,6.4572,702000.0],["2004-12-10",6.3991,6.4611,6.3119,6.372,604000.0],["2004-12-13",6.403,6.5096,6.3526,6.4262,876400.0],["2004-12-14",6.4243,6.591,6.4243,6.56,978400.0],["2004-12-15",6.5581,6.5619,6.4417,6.4728,624800.0],["2004-12-16",6.3894,6.4941,6.3642,6.4825,692400.0],["2004-12-17",6.4941,6.5115,6.372,6.4805,1029600.0],["2004-12-20",6.5212,6.5697,6.4631,6.5077,522400.0],["2004-12-21",6.5329,6.5658,6.5154,6.5503,279600.0],["2004-12-22",6.5251,6.6375,6.5115,6.6026,345200.0],["2004-12-23",6.5406,6.6026,6.5193,6.5833,208400.0],["2004-12-27",6.6337,6.6337,6.4863,6.5813,365200.0],["2004-12-28",6.5484,6.7383,6.5484,6.7364,594000.0],["2004-12-29",6.6879,6.8062,6.6879,6.7519,654400.0],["2004-12-30",6.7558,6.7849,6.7267,6.7325,254400.0],["2004-12-31",6.7267,6.7577,6.6763,6.6763,262800.0],["2005-01-03",6.6492,6.6744,6.5484,6.5852,368000.0],["2005-01-04",6.5619,6.6162,6.4068,6.4689,256800.0],["2005-01-05",6.4766,6.5968,6.4107,6.4146,451600.0],["2005-01-06",6.4069,6.4825,6.3603,6.4088,935200.0],["2005-01-07",6.4068,6.5833,6.401,6.4359,374000.0],["2005-01-10",6.434,6.4669,6.3758,6.3836,482800.0],["2005-01-11",6.3623,6.3661,6.2808,6.2867,431200.0],["2005-01-12",6.2847,6.3506,6.2343,6.3041,210400.0],["2005-01-13",6.277,6.3022,6.151,6.2052,372800.0],["2005-01-14",6.1684,6.275,6.1684,6.2091,264800.0],["2005-01-18",6.1878,6.2944,6.1878,6.2518,547600.0],["2005-01-19",6.2634,6.2634,6.1684,6.1955,425200.0],["2005-01-20",6.1645,6.1917,6.1161,6.1917,297600.0],["2005-01-21",6.1645,6.213,6.1258,6.1296,323600.0],["2005-01-24",6.1258,6.1684,6.087,6.1277,128800.0],["2005-01-25",6.1393,6.1548,6.0754,6.1277,235600.0],["2005-01-26",6.1529,6.2731,6.1296,6.2712,201200.0],["2005-01-27",6.2266,6.3099,6.2091,6.246,134000.0],["2005-01-28",6.2479,6.2479,6.087,6.1684,164400.0],["2005-01-31",6.1451,6.2964,6.1451,6.2363,204800.0],["2005-02-01",6.2401,6.529,6.2285,6.4689,710000.0],["2005-02-02",6.5018,6.5057,6.4049,6.4825,469200.0],["2005-02-03",6.4825,6.4883,6.4282,6.4553,518800.0],["2005-02-04",6.4359,6.5988,6.4165,6.5581,413200.0],["2005-02-07",6.5522,6.6104,6.5522,6.6065,225200.0],["2005-02-08",6.5794,6.6511,6.5794,6.6511,442400.0],["2005-02-09",6.6647,6.6879,6.6375,6.6492,424400.0],["2005-02-10",6.6879,6.7422,6.6492,6.6957,412400.0],["2005-02-11",6.6841,6.9942,6.6841,6.9167,807600.0],["2005-02-14",6.9264,6.9322,6.8527,6.8818,326400.0],["2005-02-15",6.8275,6.9089,6.812,6.8799,689200.0],["2005-02-16",6.8624,6.9206,6.8469,6.8585,651600.0],["2005-02-17",6.8915,6.8915,6.7209,6.7267,375200.0],["2005-02-18",6.7461,6.7538,6.6647,6.6647,240400.0],["2005-02-22",6.6472,6.6492,6.5154,6.5154,626800.0],["2005-02-23",6.529,6.6511,6.498,6.5929,418400.0],["2005-02-24",6.5445,6.6375,6.527,6.5774,507200.0],["2005-02-25",6.5929,6.7151,6.5755,6.7073,290000.0],["2005-02-28",6.624,6.6821,6.591,6.6569,277600.0],["2005-03-01",6.653,6.779,6.653,6.719,221600.0],["2005-03-02",6.7073,7.192,6.6298,7.0369,1576800.0],["2005-03-03",7.0485,7.0989,6.9787,7.0272,462800.0],["2005-03-04",7.0369,7.1183,6.9651,7.0446,387200.0],["2005-03-07",7.0252,7.2889,7.0136,7.0873,604800.0],["2005-03-08",7.0698,7.097,6.9186,6.9399,400800.0],["2005-03-09",6.9012,6.9535,6.8353,6.8799,207200.0],["2005-03-10",6.874,6.9923,6.8236,6.8353,328400.0],["2005-03-11",6.8546,6.9826,6.8256,6.9477,322000.0],["2005-03-14",6.9089,7.0756,6.8934,7.0659,624000.0],["2005-03-15",7.0311,7.0756,6.9535,6.969,320400.0],["2005-03-16",6.9438,7.0737,6.8992,6.9244,242000.0],["2005-03-17",6.9109,7.0,6.8915,6.9322,285200.0],["2005-03-18",6.9574,6.9574,6.8217,6.845,794800.0],["2005-03-21",6.8527,6.9361,6.8527,6.8915,208800.0],["2005-03-22",6.9186,6.9923,6.8915,6.9244,210400.0],["2005-03-23",6.9206,6.9206,6.8159,6.8256,224800.0],["2005-03-24",6.8547,6.9845,6.8178,6.9244,206400.0],["2005-03-28",6.9147,6.9807,6.7713,6.8682,463600.0],["2005-03-29",6.8314,6.8895,6.8062,6.8585,426400.0],["2005-03-30",6.8934,6.9322,6.8624,6.9012,249200.0],["2005-03-31",6.9419,6.9419,6.6918,6.7306,314000.0],["2005-04-01",6.7558,6.7829,6.6841,6.7267,438400.0],["2005-04-04",6.7267,6.7267,6.6492,6.7248,307600.0],["2005-04-05",6.6782,6.7907,6.6763,6.7655,314000.0],["2005-04-06",6.9826,7.1726,6.9826,7.1532,1050000.0],["2005-04-07",7.1532,7.1532,7.0756,7.1086,282400.0],["2005-04-08",7.1183,7.1435,7.0756,7.1222,323200.0],["2005-04-11",7.0931,7.1609,7.0718,7.1241,299600.0],["2005-04-12",7.1047,7.1609,7.0272,7.1319,264800.0],["2005-04-13",7.1028,7.2637,7.0853,7.1396,374400.0],["2005-04-14",7.1668,7.1668,7.0446,7.0563,443600.0],["2005-04-15",7.0582,7.1357,6.9128,6.9341,224000.0],["2005-04-18",6.969,6.9768,6.8566,6.9419,242800.0],["2005-04-19",7.0155,7.0155,6.8411,6.8624,465200.0],["2005-04-20",6.8624,6.8624,6.6976,6.7093,396400.0],["2005-04-21",6.7732,6.7732,6.6976,6.7325,248800.0],["2005-04-22",6.7558,6.7694,6.5542,6.5929,386800.0],["2005-04-25",6.6569,6.6957,6.5464,6.6375,510000.0],["2005-04-26",6.6569,6.6976,6.5949,6.6821,436800.0],["2005-04-27",6.6899,6.843,6.5581,6.75,638800.0],["2005-04-28",6.7248,6.7732,6.5639,6.5852,181600.0],["2005-04-29",6.6162,6.6569,6.4941,6.6453,371200.0],["2005-05-02",6.6123,6.7577,6.6123,6.7364,206800.0],["2005-05-03",7.0601,7.252,6.9981,7.1668,3946000.0],["2005-05-04",7.2016,7.2462,7.0543,7.1222,783600.0],["2005-05-05",7.1764,7.1842,7.1163,7.1726,494000.0],["2005-05-06",7.2094,7.2986,7.1726,7.2928,460800.0],["2005-05-09",7.2986,7.2986,7.1396,7.2075,684400.0],["2005-05-10",7.1939,7.3277,7.1939,7.2772,376400.0],["2005-05-11",7.2831,7.3277,7.1803,7.252,550000.0],["2005-05-12",7.285,7.3083,7.1764,7.2036,303200.0],["2005-05-13",7.192,7.2792,7.1687,7.2133,425600.0],["2005-05-16",7.2268,7.347,7.2152,7.2889,276800.0],["2005-05-17",7.3277,7.3722,7.2501,7.3645,835200.0],["2005-05-18",7.38,7.4633,7.3548,7.411,703600.0],["2005-05-19",7.4129,7.5331,7.3858,7.5331,588400.0],["2005-05-20",7.5312,7.5428,7.444,7.5254,191600.0],["2005-05-23",7.4905,7.5467,7.4905,7.5234,363600.0],["2005-05-24",7.4886,7.5874,7.4866,7.5254,589600.0],["2005-05-25",7.4808,7.537,7.4808,7.5234,306400.0],["2005-05-26",7.5603,7.5603,7.4886,7.5273,416000.0],["2005-05-27",7.5137,7.5603,7.4847,7.5196,268400.0],["2005-05-31",7.5099,7.5622,7.4982,7.5603,697600.0],["2005-06-01",7.5603,7.5603,7.4556,7.4634,522000.0],["2005-06-02",7.4517,7.6281,7.4459,7.6281,630400.0],["2005-06-03",7.6378,7.7677,7.6087,7.7522,2202000.0],["2005-06-06",7.7057,7.7541,7.6611,7.7076,495600.0],["2005-06-07",7.6863,7.7638,7.5952,7.6533,473600.0],["2005-06-08",7.6301,7.7464,7.6281,7.694,173600.0],["2005-06-09",7.6766,7.7522,7.6611,7.6843,402800.0],["2005-06-10",7.7309,7.7716,7.7115,7.7541,584800.0],["2005-06-13",7.7503,7.7638,7.6843,7.7561,375600.0],["2005-06-14",7.7347,7.8511,7.7328,7.8452,395200.0],["2005-06-15",7.7755,7.9131,7.7619,7.8937,632000.0],["2005-06-16",7.8898,7.9499,7.8084,7.8123,655200.0],["2005-06-17",7.789,7.8123,7.6843,7.6843,478400.0],["2005-06-20",7.6882,7.7406,7.6863,7.7212,144800.0],["2005-06-21",7.7386,7.758,7.7309,7.7309,417200.0],["2005-06-22",7.7018,7.7561,7.6669,7.7561,339600.0],["2005-06-23",7.7386,7.7638,7.6747,7.7057,200800.0],["2005-06-24",7.6708,7.7173,7.6107,7.6998,429200.0],["2005-06-27",7.6398,7.6979,7.6126,7.6417,239200.0],["2005-06-28",7.6611,7.7638,7.6436,7.7425,295600.0],["2005-06-29",7.7483,7.7522,7.6087,7.6708,278000.0],["2005-06-30",7.6843,7.7541,7.6359,7.7483,453200.0],["2005-07-01",7.727,7.7619,7.7154,7.7406,541600.0],["2005-07-05",7.7231,7.7987,7.6029,7.7929,476400.0],["2005-07-06",7.8569,7.9247,7.6572,7.7638,634800.0],["2005-07-07",7.6999,7.8588,7.6572,7.7968,379200.0],["2005-07-08",7.8123,8.0565,7.7987,8.0565,433600.0],["2005-07-11",8.0643,8.1399,7.9868,8.0837,346800.0],["2005-07-12",8.0837,8.1438,8.0565,8.1166,183200.0],["2005-07-13",8.1205,8.2,8.0895,8.167,635200.0],["2005-07-14",8.2077,8.2717,8.041,8.1147,560400.0],["2005-07-15",8.0914,8.2795,8.0914,8.2795,506000.0],["2005-07-18",8.231,8.2562,8.1573,8.1767,390000.0],["2005-07-19",8.2,8.3163,8.2,8.2969,289200.0],["2005-07-20",8.2756,8.3396,8.2581,8.3357,259200.0],["2005-07-21",8.3396,8.3531,8.1496,8.1515,221600.0],["2005-07-22",8.1922,8.3609,8.1612,8.3241,204400.0],["2005-07-25",8.3202,8.3628,8.1709,8.1767,194400.0],["2005-07-26",8.1806,8.2465,8.1593,8.2291,862000.0],["2005-07-27",8.2407,8.2485,8.1166,8.2388,422800.0],["2005-07-28",8.2872,8.3086,8.2155,8.295,238400.0],["2005-07-29",8.295,8.359,8.295,8.3551,209600.0],["2005-08-01",8.3648,8.5392,8.3163,8.5295,680400.0],["2005-08-02",8.5005,8.7234,8.4326,8.6904,622000.0],["2005-08-03",8.8261,8.9483,8.4888,8.6168,1597600.0],["2005-08-04",8.642,8.6749,8.4559,8.5218,571600.0],["2005-08-05",8.5179,8.5179,8.3803,8.485,262000.0],["2005-08-08",8.4636,8.5392,8.4636,8.5295,236400.0],["2005-08-09",8.5354,8.5354,8.4753,8.4908,284400.0],["2005-08-10",8.5237,8.5315,8.4501,8.5295,464400.0],["2005-08-11",8.5102,8.6129,8.5102,8.5955,489200.0],["2005-08-12",8.6788,8.6807,8.4908,8.5082,216800.0],["2005-08-15",8.5043,8.6769,8.5043,8.6633,567200.0],["2005-08-16",8.6207,8.6904,8.5935,8.5935,476400.0],["2005-08-17",8.5838,8.7312,8.5838,8.6963,756800.0],["2005-08-18",8.735,8.735,8.6265,8.6866,349200.0],["2005-08-19",8.6711,8.7602,8.6381,8.7331,345600.0],["2005-08-22",8.7292,8.8649,8.7292,8.832,696800.0],["2005-08-23",8.8106,8.9521,8.8106,8.9483,1272000.0],["2005-08-24",8.9172,8.9541,8.8145,8.8649,672400.0],["2005-08-25",8.8572,8.9269,8.8106,8.8959,708000.0],["2005-08-26",8.894,8.989,8.894,8.989,788000.0],["2005-08-29",8.9909,9.0452,8.9192,9.0413,999600.0],["2005-08-30",9.0142,9.1596,8.8727,8.925,812400.0],["2005-08-31",8.8882,9.272,8.7932,9.2701,1351200.0],["2005-09-01",9.2701,9.2701,9.0549,9.1111,720000.0],["2005-09-02",9.1227,9.2235,9.0646,9.177,913200.0],["2005-09-06",9.1518,9.4445,9.1518,9.4426,697600.0],["2005-09-07",9.4755,9.5802,9.3864,9.5511,518800.0],["2005-09-08",9.5182,9.5763,9.431,9.5182,899600.0],["2005-09-09",9.5182,9.6074,9.4426,9.5221,550000.0],["2005-09-12",9.4988,9.5705,9.4271,9.4426,1046000.0],["2005-09-13",9.4116,9.4833,9.3534,9.4717,721600.0],["2005-09-14",9.4678,9.4949,9.3224,9.3689,984400.0],["2005-09-15",9.365,9.4503,9.365,9.4135,412000.0],["2005-09-16",9.4135,9.4852,9.4135,9.4368,1275600.0],["2005-09-19",9.4116,9.4581,9.3534,9.4019,639200.0],["2005-09-20",9.3554,9.4155,9.305,9.3747,828000.0],["2005-09-21",9.3515,9.4019,9.1402,9.1402,881600.0],["2005-09-22",9.1363,9.2487,8.9173,9.2022,1334800.0],["2005-09-23",9.1828,9.4232,9.1828,9.3806,456400.0],["2005-09-26",9.4232,9.6267,9.4038,9.6229,664800.0],["2005-09-27",9.5977,9.683,9.5473,9.6345,430000.0],["2005-09-28",9.5977,9.683,9.5686,9.5919,628400.0],["2005-09-29",9.6423,9.6752,9.5434,9.6403,389600.0],["2005-09-30",9.6171,9.8032,9.6171,9.7159,619600.0],["2005-10-03",9.7624,9.9175,9.714,9.7508,796800.0],["2005-10-04",9.7935,10.0338,9.7586,9.8885,612800.0],["2005-10-05",9.8904,9.9524,9.7411,9.7721,912000.0],["2005-10-06",9.7896,10.0028,9.7741,9.8768,433600.0],["2005-10-07",9.9098,9.935,9.7896,9.9156,424800.0],["2005-10-10",9.9447,10.0009,9.9272,10.0009,455200.0],["2005-10-11",10.028,10.1288,9.8865,9.9078,839200.0],["2005-10-12",9.8826,9.9912,9.6364,9.7024,1371200.0],["2005-10-13",9.7062,9.9796,9.6442,9.9427,1008000.0],["2005-10-14",10.0164,10.1133,9.8807,9.9912,780800.0],["2005-10-17",10.0164,10.0164,9.935,9.9873,433200.0],["2005-10-18",9.9776,9.9776,9.7101,9.7198,804000.0],["2005-10-19",9.712,9.7857,9.619,9.745,1771600.0],["2005-10-20",9.7799,9.9582,9.5182,9.6248,1516400.0],["2005-10-21",9.6481,9.9098,9.6326,9.8361,690800.0],["2005-10-24",9.8807,10.0707,9.8497,10.059,826400.0],["2005-10-25",10.0687,10.1521,10.0086,10.0765,509200.0],["2005-10-26",10.1017,10.1521,9.8865,9.9602,563600.0],["2005-10-27",9.9253,9.997,9.7818,9.8167,527200.0],["2005-10-28",9.8788,10.0086,9.8633,9.9757,676400.0],["2005-10-31",10.0009,10.1366,9.9873,10.0668,636400.0],["2005-11-01",10.0804,10.2238,9.8981,9.9253,769600.0],["2005-11-02",9.7683,9.9679,9.6752,9.7915,1112800.0],["2005-11-03",9.8594,9.9544,9.6946,9.7256,1731600.0],["2005-11-04",9.7179,10.0125,9.7004,9.8477,1318000.0],["2005-11-07",9.8807,10.1056,9.8613,10.059,1025600.0],["2005-11-08",10.0804,10.1502,9.933,10.0726,812400.0],["2005-11-09",10.0959,10.1773,10.0416,10.0629,638400.0],["2005-11-10",10.0687,10.1986,9.9195,10.1618,683600.0],["2005-11-11",10.1288,10.1928,10.0493,10.0784,779600.0],["2005-11-14",10.061,10.1114,10.0028,10.0765,566800.0],["2005-11-15",10.0086,10.0998,9.9427,10.0261,896400.0],["2005-11-16",10.0261,10.0804,10.0203,10.0707,749600.0],["2005-11-17",10.1114,10.1327,10.061,10.1017,830000.0],["2005-11-18",10.1405,10.2742,10.1153,10.2355,628800.0],["2005-11-21",10.2413,10.3886,10.2258,10.3518,734400.0],["2005-11-22",10.3363,10.4797,10.3227,10.4371,655200.0],["2005-11-23",10.4215,10.6193,10.4157,10.5631,637600.0],["2005-11-25",10.5941,10.5941,10.4836,10.501,106800.0],["2005-11-28",10.4661,10.5728,10.4332,10.5107,618400.0],["2005-11-29",10.5611,10.6425,10.5185,10.629,563600.0],["2005-11-30",10.6387,10.8694,10.5572,10.5572,1016800.0],["2005-12-01",10.658,10.7007,10.5921,10.6348,598400.0],["2005-12-02",10.6891,10.7589,10.6367,10.7104,877600.0],["2005-12-05",10.753,10.8093,10.5902,10.7627,794000.0],["2005-12-06",10.7937,10.9663,10.7802,10.8693,657600.0],["2005-12-07",10.9062,10.9062,10.7433,10.8073,754400.0],["2005-12-08",11.2396,11.5285,11.0884,11.4567,2373600.0],["2005-12-09",11.447,11.5226,11.3443,11.449,1074400.0],["2005-12-12",11.4587,11.5265,11.3249,11.3772,949600.0],["2005-12-13",11.2396,11.3307,11.0962,11.1621,1230000.0],["2005-12-14",11.1059,11.2163,11.0244,11.1543,923200.0],["2005-12-15",11.1776,11.1873,11.0613,11.1078,879600.0],["2005-12-16",11.2978,11.2978,11.0962,11.195,1293200.0],["2005-12-19",11.1117,11.2551,11.1117,11.226,936000.0],["2005-12-20",11.2687,11.3714,11.2086,11.2958,1074000.0],["2005-12-21",11.2319,11.5246,11.2319,11.5149,774000.0],["2005-12-22",11.5304,11.5827,11.4393,11.5789,716000.0],["2005-12-23",11.5924,11.6293,11.573,11.6215,282800.0],["2005-12-27",11.6215,11.6797,11.5692,11.5924,1092400.0],["2005-12-28",11.6215,11.6467,11.5633,11.6021,488800.0],["2005-12-29",11.6545,11.6545,11.575,11.6021,548400.0],["2005-12-30",11.5672,11.5672,11.449,11.4974,420800.0],["2006-01-03",11.5149,12.1255,11.5149,12.0945,2495600.0],["2006-01-04",12.1643,12.3329,11.8793,12.3174,1825600.0],["2006-01-05",12.3329,12.6664,12.1604,12.6392,2522800.0],["2006-01-06",12.6858,12.9591,12.4783,12.8544,1934400.0],["2006-01-09",12.9552,13.1336,12.6916,13.0483,2154000.0],["2006-01-10",12.9416,13.0328,12.7769,12.8932,978400.0],["2006-01-11",12.8912,12.93,12.6683,12.7323,1286800.0],["2006-01-12",12.7323,12.9668,12.6664,12.7924,734400.0],["2006-01-13",12.8505,12.8912,12.7614,12.7846,567600.0],["2006-01-17",12.6082,12.8602,12.5811,12.7517,843600.0],["2006-01-18",12.6237,13.372,12.5539,12.9339,1400200.0],["2006-01-19",13.0037,13.372,12.9339,13.3371,1119000.0],["2006-01-20",13.4146,13.4146,13.1471,13.2402,987000.0],["2006-01-23",13.2596,13.5697,13.2596,13.4999,914400.0],["2006-01-24",13.5697,13.7326,13.4534,13.6279,1016200.0],["2006-01-25",13.6473,13.8566,13.2867,13.4069,1552600.0],["2006-01-26",13.465,13.562,13.2867,13.3759,1634400.0],["2006-01-27",13.465,13.5581,13.3681,13.4728,850800.0],["2006-01-30",13.5465,13.686,13.465,13.5503,954400.0],["2006-01-31",13.531,13.6162,13.3759,13.465,778600.0],["2006-02-01",13.3565,13.5697,12.9882,13.3914,919200.0],["2006-02-02",13.151,13.3255,12.9378,12.9843,1233400.0],["2006-02-03",12.8951,13.0618,12.395,13.0386,1451000.0],["2006-02-06",13.0773,13.1433,12.8912,12.9455,989400.0],["2006-02-07",12.9571,12.9688,12.4958,12.5656,791200.0],["2006-02-08",12.5578,12.6547,12.4066,12.4997,705000.0],["2006-02-09",12.5733,12.7555,12.3213,12.3562,682200.0],["2006-02-10",12.3097,12.3097,11.9801,12.0887,1669200.0],["2006-02-13",11.9956,12.395,11.9685,12.1507,1226600.0],["2006-02-14",12.1817,12.4337,12.0577,12.3601,842400.0],["2006-02-15",12.4066,12.4182,12.1352,12.2321,583800.0],["2006-02-16",12.2399,12.3213,12.0732,12.2825,548000.0],["2006-02-17",12.3174,12.5035,12.1817,12.3097,500400.0],["2006-02-21",12.3291,12.4841,12.2942,12.4493,449800.0],["2006-02-22",12.4686,12.5927,12.2515,12.3678,541000.0],["2006-02-23",12.4027,12.5811,12.3019,12.5539,417200.0],["2006-02-24",12.4919,12.5849,12.4105,12.4454,508800.0],["2006-02-27",12.5035,13.0114,12.5035,12.9533,918600.0],["2006-02-28",12.9688,12.9882,12.616,12.7555,1056200.0],["2006-03-01",12.8563,13.0735,11.9918,12.2554,2001600.0],["2006-03-02",12.2089,12.2476,11.4063,11.5614,1779400.0],["2006-03-03",11.5614,11.8561,11.5265,11.701,941000.0],["2006-03-06",11.6428,11.9181,11.6428,11.7902,681400.0],["2006-03-07",11.7902,11.8638,11.7242,11.7902,575000.0],["2006-03-08",11.8095,11.9763,11.6196,11.9375,1018200.0],["2006-03-09",11.9607,12.0538,11.8057,11.8289,519800.0],["2006-03-10",11.7669,12.0189,11.7204,11.9801,375600.0],["2006-03-13",11.984,12.0499,11.6583,11.7475,849000.0],["2006-03-14",11.7165,11.8212,11.5692,11.8212,476200.0],["2006-03-15",11.7708,12.0577,11.67,12.046,483800.0],["2006-03-16",12.0344,12.1352,11.9181,12.1352,484600.0],["2006-03-17",12.1662,12.1934,11.9569,12.1391,609000.0],["2006-03-20",12.1158,12.4027,12.0771,12.3291,464800.0],["2006-03-21",12.3136,12.4299,12.267,12.3136,454400.0],["2006-03-22",12.3485,12.4066,12.298,12.3872,389000.0],["2006-03-23",12.4066,12.7517,12.3989,12.6276,852200.0],["2006-03-24",12.678,12.7749,12.5229,12.7323,285400.0],["2006-03-27",12.7051,12.7284,12.4686,12.5035,452400.0],["2006-03-28",12.519,12.7672,12.4919,12.5423,295200.0],["2006-03-29",12.5346,12.6703,12.5035,12.5694,407800.0],["2006-03-30",12.6005,12.709,12.4764,12.519,369400.0],["2006-03-31",12.5694,12.7555,12.5501,12.7207,429000.0],["2006-04-03",12.7168,12.868,12.5578,12.5694,335400.0],["2006-04-04",12.5462,12.5501,12.3058,12.4299,1143400.0],["2006-04-05",12.4725,12.4764,12.2166,12.4066,514400.0],["2006-04-06",12.3678,12.4841,12.2709,12.4105,267600.0],["2006-04-07",12.4454,12.6043,12.3795,12.4105,454800.0],["2006-04-10",12.3872,12.5656,12.3756,12.4842,445200.0],["2006-04-11",12.488,12.5656,12.3989,12.488,365800.0],["2006-04-12",12.4609,12.7129,12.4105,12.678,340600.0],["2006-04-13",12.6392,12.6664,12.3989,12.4182,191000.0],["2006-04-17",12.3562,12.5035,12.2205,12.4299,303000.0],["2006-04-18",12.4415,12.5927,12.3097,12.5578,447400.0],["2006-04-19",12.5811,12.7206,12.5113,12.6586,262200.0],["2006-04-20",12.7517,12.8835,12.6392,12.8253,387800.0],["2006-04-21",12.8215,13.1433,12.7749,12.8835,365600.0],["2006-04-24",12.868,12.8874,12.709,12.7439,276400.0],["2006-04-25",12.7013,12.7749,12.5268,12.6974,449000.0],["2006-04-26",12.7943,13.7946,12.7013,13.5077,1191400.0],["2006-04-27",13.5077,13.5077,12.837,12.9067,1174800.0],["2006-04-28",12.9494,13.0541,12.8563,12.9571,528800.0],["2006-05-01",12.9106,13.182,12.9106,12.9882,675600.0],["2006-05-02",12.9765,13.0967,12.8137,12.961,412000.0],["2006-05-03",12.93,13.1277,12.8447,13.0269,402000.0],["2006-05-04",13.0618,13.0735,12.9804,12.9998,323400.0],["2006-05-05",12.9882,13.089,12.9339,13.0076,337000.0],["2006-05-08",13.0192,13.3604,12.9494,13.2557,373800.0],["2006-05-09",13.2324,13.2945,13.2092,13.2634,273800.0],["2006-05-10",13.2557,13.3836,13.0463,13.1859,478000.0],["2006-05-11",13.1394,13.2634,12.9339,12.9416,554600.0],["2006-05-12",12.9378,12.9378,12.4997,12.6082,787800.0],["2006-05-15",12.5307,12.6198,12.3213,12.519,384200.0],["2006-05-16",12.4997,12.7517,12.3717,12.6858,433800.0],["2006-05-17",12.6354,12.709,12.4066,12.5811,345800.0],["2006-05-18",12.5617,12.8447,12.5539,12.6509,402000.0],["2006-05-19",12.6935,12.709,12.3407,12.4066,699000.0],["2006-05-22",12.3446,12.3485,12.0577,12.0732,939200.0],["2006-05-23",12.0964,12.4066,11.9995,12.2903,528400.0],["2006-05-24",12.2399,12.4027,12.0654,12.2399,766000.0],["2006-05-25",12.3291,12.4376,12.1507,12.4105,481400.0],["2006-05-26",12.3911,12.5268,12.3795,12.4842,215400.0],["2006-05-30",12.4609,12.4609,11.8987,11.922,665400.0],["2006-05-31",11.9801,12.1972,11.9763,12.1972,505000.0],["2006-06-01",12.1817,12.4997,12.1701,12.4221,590000.0],["2006-06-02",12.4764,12.6237,12.3291,12.3795,212400.0],["2006-06-05",12.3562,12.395,11.7902,11.8173,634000.0],["2006-06-06",11.8057,11.922,11.7165,11.8212,569200.0],["2006-06-07",11.8018,11.9607,11.7242,11.8134,479200.0],["2006-06-08",11.7475,11.953,11.6816,11.8987,580200.0],["2006-06-09",11.9452,12.298,11.922,12.1352,560200.0],["2006-06-12",12.1624,12.1624,11.7979,11.8018,404000.0],["2006-06-13",11.7708,11.7746,11.5033,11.5071,608000.0],["2006-06-14",11.5459,11.8599,11.4606,11.7979,584600.0],["2006-06-15",11.8018,12.3019,11.7746,12.174,661000.0],["2006-06-16",12.1197,12.2283,11.9646,12.0111,769000.0],["2006-06-19",12.0615,12.2593,11.8716,11.9685,823400.0],["2006-06-20",11.9297,12.0034,11.8328,11.8677,357800.0],["2006-06-21",11.8599,12.1391,11.8599,12.0228,369800.0],["2006-06-22",12.1662,12.3019,12.0615,12.1972,626000.0],["2006-06-23",12.1468,12.4454,12.1352,12.2942,388200.0],["2006-06-26",12.3678,12.5462,12.3291,12.5307,474200.0],["2006-06-27",12.5733,12.5733,12.2128,12.2399,326800.0],["2006-06-28",12.2244,12.298,11.8832,12.1275,441200.0],["2006-06-29",12.2089,12.8951,12.143,12.8719,472600.0],["2006-06-30",12.9455,12.9494,12.709,12.8719,1153400.0],["2006-07-03",12.8719,13.0696,12.7788,12.9029,372600.0],["2006-07-05",12.8757,12.8835,12.5656,12.74,430600.0],["2006-07-06",12.7749,12.9804,12.6896,12.9649,631600.0],["2006-07-07",12.9688,13.2247,12.9184,13.1239,533400.0],["2006-07-10",13.1781,13.5193,13.1665,13.2673,502200.0],["2006-07-11",13.2867,13.2867,12.8486,13.1239,438600.0],["2006-07-12",13.0928,13.1665,12.8331,12.9145,413400.0],["2006-07-13",12.9067,12.9067,12.4686,12.4997,660400.0],["2006-07-14",12.4764,12.5074,12.2089,12.2593,911600.0],["2006-07-17",12.2283,12.4686,12.1934,12.3523,586800.0],["2006-07-18",12.4376,12.5656,12.267,12.4609,421800.0],["2006-07-19",12.4803,12.7129,12.3446,12.6741,501000.0],["2006-07-20",12.6935,12.6935,12.1236,12.1701,661000.0],["2006-07-21",12.1158,12.1352,11.7785,11.9142,615600.0],["2006-07-24",11.922,12.2321,11.891,12.1507,535000.0],["2006-07-25",12.1972,12.6237,12.1275,12.5384,457000.0],["2006-07-26",12.3989,12.4027,12.0926,12.3174,506200.0],["2006-07-27",12.3911,12.426,11.7863,11.8406,624400.0],["2006-07-28",11.9259,12.3174,11.7785,12.3097,732800.0],["2006-07-31",12.1119,12.5268,12.1119,12.4609,636200.0],["2006-08-01",12.3446,12.4841,11.9646,11.9956,1143000.0],["2006-08-02",12.5501,13.0424,12.143,12.9339,1342000.0],["2006-08-03",12.837,13.2634,12.5656,13.1626,900400.0],["2006-08-04",13.182,13.3177,12.8719,13.1471,869400.0],["2006-08-07",13.0308,13.1122,12.8408,12.9339,334800.0],["2006-08-08",12.9843,13.1006,12.8757,12.9494,539600.0],["2006-08-09",13.1122,13.1122,12.3911,12.4066,534600.0],["2006-08-10",12.3678,12.519,12.2438,12.4842,712600.0],["2006-08-11",12.4376,12.457,12.298,12.3989,309600.0],["2006-08-14",12.4725,12.6974,12.4376,12.5423,401200.0],["2006-08-15",12.6819,12.8796,12.6819,12.8719,413000.0],["2006-08-16",12.8912,12.9804,12.6858,12.9804,281000.0],["2006-08-17",12.9067,13.1394,12.8098,13.1394,263400.0],["2006-08-18",13.1781,13.182,13.0076,13.182,391600.0],["2006-08-21",13.1588,13.3332,13.0192,13.2945,479600.0],["2006-08-22",13.2712,13.6279,13.2363,13.5969,1309600.0],["2006-08-23",13.6434,13.6434,13.2983,13.4108,845000.0],["2006-08-24",13.4263,13.4263,13.2285,13.3293,117800.0],["2006-08-25",13.2983,13.4379,12.961,12.9688,673400.0],["2006-08-28",12.9494,13.1704,12.8912,13.0541,325400.0],["2006-08-29",13.0967,13.4922,13.058,13.4379,619600.0],["2006-08-30",13.4185,13.6124,13.2634,13.3991,562800.0],["2006-08-31",13.2789,13.5116,13.1394,13.182,678800.0],["2006-09-01",13.2441,13.3953,13.1859,13.3565,317400.0],["2006-09-05",13.3255,13.4534,13.2208,13.3022,351800.0],["2006-09-06",13.1743,13.2712,13.0929,13.0929,336000.0],["2006-09-07",13.0773,13.2557,13.0192,13.1355,272000.0],["2006-09-08",13.1704,13.1704,13.0308,13.0851,316600.0],["2006-09-11",13.0851,13.2557,13.0386,13.2169,312200.0],["2006-09-12",13.2247,13.6395,13.2169,13.5542,396200.0],["2006-09-13",13.531,13.7442,13.5154,13.6356,884800.0],["2006-09-14",13.6279,13.6279,13.3875,13.5271,299200.0],["2006-09-15",13.6085,14.159,13.6085,14.1397,1413000.0],["2006-09-18",14.1435,14.2598,13.9419,13.9536,723400.0],["2006-09-19",14.0233,14.0389,13.5891,13.9264,600800.0],["2006-09-20",14.0544,14.2327,13.9574,14.1745,670200.0],["2006-09-21",14.2133,14.2133,13.8334,13.8683,452000.0],["2006-09-22",13.8334,13.8489,13.6279,13.686,351600.0],["2006-09-25",13.655,13.9962,13.6163,13.9691,546600.0],["2006-09-26",14.0001,14.2715,13.8179,14.2327,633600.0],["2006-09-27",14.1513,14.38,14.1435,14.2831,631800.0],["2006-09-28",14.349,14.3723,14.004,14.0195,352600.0],["2006-09-29",14.066,14.1513,13.9187,14.0001,569600.0],["2006-10-02",13.9342,13.9497,13.5077,13.6007,731600.0],["2006-10-03",13.5077,13.8062,13.4883,13.6938,326800.0],["2006-10-04",13.7636,14.2598,13.6667,14.2211,506400.0],["2006-10-05",14.287,14.4421,14.1939,14.4188,470600.0],["2006-10-06",14.3141,14.4227,14.0931,14.1745,140000.0],["2006-10-09",14.1009,14.2831,13.9419,14.2366,236200.0],["2006-10-10",14.2249,14.2715,13.9807,14.2133,231800.0],["2006-10-11",14.1746,14.1746,13.8101,13.8566,293000.0],["2006-10-12",13.9187,14.3645,13.9109,14.3374,410000.0],["2006-10-13",14.3451,14.4304,14.1164,14.3335,261000.0],["2006-10-16",14.2947,14.4653,14.1823,14.4266,211600.0],["2006-10-17",14.3451,14.4614,14.1241,14.3645,287200.0],["2006-10-18",14.4188,14.6398,14.287,14.3684,336200.0],["2006-10-19",14.349,14.3645,14.1086,14.1862,396000.0],["2006-10-20",14.2715,14.2715,13.7364,13.7713,880000.0],["2006-10-23",13.7287,14.0776,13.6395,14.0272,460200.0],["2006-10-24",13.9264,14.1009,13.8295,13.8993,465400.0],["2006-10-25",13.8993,14.5778,13.8993,14.5157,727000.0],["2006-10-26",14.5351,14.6824,14.2676,14.6553,505800.0],["2006-10-27",14.5506,14.7173,14.4072,14.4304,649000.0],["2006-10-30",14.4304,14.7018,14.38,14.6514,581000.0],["2006-10-31",14.5351,14.7135,14.1901,14.2288,701600.0],["2006-11-01",12.9145,13.12,12.3717,12.5346,3488000.0],["2006-11-02",12.4105,12.5113,12.0189,12.143,1752600.0],["2006-11-03",12.1546,12.1546,11.9607,11.9995,1152200.0],["2006-11-06",12.0615,12.2515,11.9995,12.1972,1070800.0],["2006-11-07",12.2128,12.3872,12.0189,12.0732,794800.0],["2006-11-08",12.0499,12.2632,11.8793,12.1895,768000.0],["2006-11-09",12.1934,12.1972,11.9142,11.9414,784000.0],["2006-11-10",11.9336,12.2399,11.9142,12.2011,603000.0],["2006-11-13",12.1662,12.1662,11.9801,12.0073,671200.0],["2006-11-14",12.015,12.0228,11.8289,11.9336,977000.0],["2006-11-15",11.9375,12.4066,11.9375,12.3678,742800.0],["2006-11-16",12.3911,12.4686,12.2748,12.4221,689600.0],["2006-11-17",12.4221,12.4299,12.2166,12.3213,715200.0],["2006-11-20",12.2787,12.3446,12.1468,12.2903,576000.0],["2006-11-21",12.2399,12.3485,12.1468,12.2283,1400000.0],["2006-11-22",12.1779,12.4066,12.0189,12.3523,539200.0],["2006-11-24",12.2166,12.4415,12.2166,12.4415,375000.0],["2006-11-27",12.4299,12.457,11.7979,11.891,1125800.0],["2006-11-28",11.8754,11.8754,11.6273,11.7126,1075200.0],["2006-11-29",11.8134,12.0887,11.7863,12.0073,938000.0],["2006-11-30",12.0189,12.0887,11.8212,12.0189,856400.0],["2006-12-01",11.9995,12.0615,11.6312,11.794,1186600.0],["2006-12-04",11.7979,12.174,11.7979,12.1585,568600.0],["2006-12-05",12.1972,12.2089,11.9569,11.9956,549600.0],["2006-12-06",11.9414,11.9414,11.7242,11.7553,557800.0],["2006-12-07",11.7436,11.8754,11.6971,11.7436,492400.0],["2006-12-08",11.7126,11.8638,11.6777,11.7514,606600.0],["2006-12-11",11.701,11.9336,11.701,11.8095,499600.0],["2006-12-12",11.825,11.8716,11.6041,11.6661,498200.0],["2006-12-13",11.7359,11.8444,11.5963,11.6118,596600.0],["2006-12-14",11.6273,11.8134,11.6196,11.6196,473600.0],["2006-12-15",11.6545,11.701,11.3831,11.3831,1076800.0],["2006-12-18",11.4024,11.5653,11.3559,11.3986,961200.0],["2006-12-19",11.352,11.3908,11.2551,11.3365,817600.0],["2006-12-20",11.3055,11.4839,11.2861,11.2939,736000.0],["2006-12-21",11.2435,11.4102,11.1504,11.1853,632200.0],["2006-12-22",11.1543,11.3133,11.1543,11.2202,375400.0],["2006-12-26",11.3133,11.5304,11.2668,11.5149,417800.0],["2006-12-27",11.5653,11.701,11.4955,11.6157,583000.0],["2006-12-28",11.5808,11.6079,11.3869,11.4606,622400.0],["2006-12-29",11.4373,11.4373,11.1737,11.2474,1136400.0],["2007-01-03",11.3133,11.5769,11.1466,11.3172,1443600.0],["2007-01-04",11.3133,11.3365,11.1621,11.3327,714600.0],["2007-01-05",11.2435,11.5536,11.0729,11.0806,1182400.0],["2007-01-08",11.069,11.0768,10.786,10.9876,1355200.0],["2007-01-09",10.976,11.1272,10.976,11.1039,683400.0],["2007-01-10",11.321,11.321,11.0496,11.2551,1018600.0],["2007-01-11",11.2512,11.4722,11.2435,11.3908,948600.0],["2007-01-12",11.3908,11.4063,11.2861,11.3676,642600.0],["2007-01-16",11.3986,11.4761,11.2745,11.3172,514600.0],["2007-01-17",11.2474,11.418,11.2435,11.3055,534400.0],["2007-01-18",11.2939,11.3365,11.1466,11.1853,700800.0],["2007-01-19",11.1504,11.2396,11.1117,11.1388,457200.0],["2007-01-22",11.1039,11.1194,10.7317,10.7821,973400.0],["2007-01-23",10.7589,10.8868,10.6619,10.8519,1207800.0],["2007-01-24",10.879,10.945,10.817,10.9256,532600.0],["2007-01-25",10.9411,10.9411,10.7589,10.8015,675600.0],["2007-01-26",10.8015,10.8868,10.6425,10.7511,551200.0],["2007-01-29",10.7201,10.7395,10.4099,10.4797,1600800.0],["2007-01-30",10.4836,10.7433,10.4448,10.6697,790800.0],["2007-01-31",10.6813,10.8907,10.6232,10.7085,781600.0],["2007-02-01",10.7472,11.0845,10.7472,10.9566,1234200.0],["2007-02-02",11.0031,11.038,10.9372,10.9954,363400.0],["2007-02-05",10.9566,10.9915,10.6968,10.7589,474000.0],["2007-02-06",10.8093,10.8597,10.7085,10.8558,434600.0],["2007-02-07",10.8907,11.0574,10.7356,11.0147,573000.0],["2007-02-08",10.9954,11.0496,10.8248,10.8752,337800.0],["2007-02-09",11.2823,11.3598,11.0264,11.0613,970400.0],["2007-02-12",11.0768,11.0768,10.8946,10.9798,597000.0],["2007-02-13",11.0109,11.573,11.007,11.511,1498200.0],["2007-02-14",11.4955,11.511,11.2861,11.3986,797200.0],["2007-02-15",11.3598,11.6622,11.2861,11.6351,878800.0],["2007-02-16",11.6312,11.6932,11.4024,11.6855,880400.0],["2007-02-20",11.6545,11.7281,11.5381,11.6312,694400.0],["2007-02-21",11.5769,11.8018,11.5692,11.6816,504800.0],["2007-02-22",11.6893,11.7165,11.5575,11.6234,327000.0],["2007-02-23",11.6312,11.8134,11.573,11.8095,518600.0],["2007-02-26",11.8289,11.8677,11.6312,11.7824,831600.0],["2007-02-27",11.6312,11.6622,11.2706,11.3482,1233200.0],["2007-02-28",11.418,11.5885,11.2512,11.449,1289600.0],["2007-03-01",11.259,11.6622,11.0147,11.5265,1274000.0],["2007-03-02",11.4645,11.6312,11.3365,11.48,920200.0],["2007-03-05",11.4606,11.6041,11.259,11.3365,1088600.0],["2007-03-06",11.4451,11.6894,11.3714,11.6273,769400.0],["2007-03-07",11.5963,11.701,11.5033,11.6196,503600.0],["2007-03-08",11.7204,11.8987,11.6312,11.8212,750000.0],["2007-03-09",11.9026,12.0305,11.7863,11.8754,753600.0],["2007-03-12",11.8289,11.9918,11.7863,11.8987,466200.0],["2007-03-13",11.8289,11.922,11.5304,11.6312,698600.0],["2007-03-14",11.6506,11.9103,11.5847,11.8599,541800.0],["2007-03-15",11.7553,12.0383,11.7514,11.8367,631800.0],["2007-03-16",11.825,11.8483,11.5653,11.7087,858200.0],["2007-03-19",11.7475,11.953,11.7281,11.8754,498600.0],["2007-03-20",11.8367,11.8483,11.7553,11.8406,311800.0],["2007-03-21",11.8406,11.9763,11.6312,11.8754,438200.0],["2007-03-22",11.9065,11.9065,11.7669,11.8871,402600.0],["2007-03-23",11.8483,11.9956,11.8406,11.9724,395000.0],["2007-03-26",11.953,11.9763,11.8018,11.8561,608200.0],["2007-03-27",11.7669,11.8289,11.6157,11.6622,555400.0],["2007-03-28",11.6118,11.6118,11.418,11.5614,381600.0],["2007-03-29",11.6196,11.7087,11.321,11.4684,526400.0],["2007-03-30",11.3908,11.6157,10.8984,11.3986,1588000.0],["2007-04-02",11.4528,11.5226,11.4024,11.48,580400.0],["2007-04-03",11.5033,11.7242,11.4877,11.6351,467800.0],["2007-04-04",11.5885,11.6002,11.4373,11.5071,516200.0],["2007-04-05",11.4839,11.5653,11.4606,11.5498,216200.0],["2007-04-09",11.5575,11.5575,11.3598,11.4761,354600.0],["2007-04-10",11.449,11.5304,11.3676,11.511,329200.0],["2007-04-11",11.4916,11.5071,11.2629,11.3288,388800.0],["2007-04-12",11.2861,11.4063,11.1543,11.3637,414800.0],["2007-04-13",11.3482,11.4373,11.2435,11.4141,538400.0],["2007-04-16",11.4722,11.7398,11.4722,11.7281,343800.0],["2007-04-17",11.7087,11.7398,11.6118,11.7204,377600.0],["2007-04-18",11.67,11.7165,11.5343,11.6855,475800.0],["2007-04-19",11.6079,11.763,11.5498,11.6622,356200.0],["2007-04-20",11.7204,11.7669,11.639,11.732,281800.0],["2007-04-23",11.6971,11.8638,11.6312,11.7087,368200.0],["2007-04-24",11.6428,11.7436,11.5032,11.7398,608000.0],["2007-04-25",11.763,12.0615,11.763,12.0383,620400.0],["2007-04-26",12.0577,12.0809,11.922,12.0383,445600.0],["2007-04-27",11.9956,11.9956,11.8444,11.9026,303400.0],["2007-04-30",11.8832,11.9569,11.8716,11.9065,920000.0],["2007-05-01",11.9065,12.112,11.8561,12.0616,642200.0],["2007-05-02",12.0034,12.236,11.9685,12.1158,504400.0],["2007-05-03",12.1468,12.1546,12.0111,12.0422,279800.0],["2007-05-04",12.0848,12.2748,12.0189,12.267,528600.0],["2007-05-07",12.2128,12.3174,12.2128,12.3174,618400.0],["2007-05-08",12.2709,12.4027,12.1313,12.3252,621600.0],["2007-05-09",12.3872,13.5154,12.2166,13.151,1768800.0],["2007-05-10",13.3798,13.403,13.0424,13.0618,1398400.0],["2007-05-11",13.1626,13.2596,12.7904,12.8835,1135800.0],["2007-05-14",12.9261,13.0192,12.5811,12.6198,726600.0],["2007-05-15",12.6354,12.7672,12.205,12.2283,1613200.0],["2007-05-16",12.2438,12.5617,12.1972,12.3368,1066400.0],["2007-05-17",12.2709,12.3562,12.015,12.1391,902800.0],["2007-05-18",12.1468,12.2011,11.9685,12.1197,461600.0],["2007-05-21",12.0771,12.364,12.0771,12.2399,466200.0],["2007-05-22",12.205,12.2864,12.1624,12.2128,496000.0],["2007-05-23",12.2321,12.2709,12.0538,12.0926,379800.0],["2007-05-24",12.046,12.2089,11.953,12.0305,480200.0],["2007-05-25",12.0422,12.1275,11.9607,12.015,352000.0],["2007-05-29",12.0383,12.1352,12.0111,12.0964,398200.0],["2007-05-30",12.0228,12.2709,11.9259,12.2244,485600.0],["2007-05-31",12.1701,12.2283,11.953,11.9995,782400.0],["2007-06-01",12.0344,12.1972,12.0111,12.0848,583400.0],["2007-06-04",12.0654,12.0654,11.9414,12.0189,515800.0],["2007-06-05",11.8483,11.9646,11.763,11.9414,671800.0],["2007-06-06",11.8793,11.9452,11.6545,11.6738,755400.0],["2007-06-07",11.6545,11.6545,11.3404,11.4296,790000.0],["2007-06-08",11.3908,11.5265,11.3249,11.4916,388600.0],["2007-06-11",11.4722,11.48,11.3055,11.4373,269200.0],["2007-06-12",11.3443,11.4257,11.2086,11.3249,560200.0],["2007-06-13",11.3133,11.4645,11.2629,11.3908,427800.0],["2007-06-14",11.3908,11.4994,11.3443,11.4024,329200.0],["2007-06-15",11.5459,11.5459,11.3792,11.4335,542600.0],["2007-06-18",11.4412,11.4877,11.2667,11.4528,345600.0],["2007-06-19",11.3792,11.3908,11.2512,11.3288,656400.0],["2007-06-20",11.3365,11.3365,11.2008,11.2319,320000.0],["2007-06-21",11.1698,11.2047,10.9488,11.1,699200.0],["2007-06-22",11.0729,11.2629,10.9139,11.0613,1234600.0],["2007-06-25",11.0496,11.29,10.9333,11.1233,750400.0],["2007-06-26",11.1427,11.2978,11.0613,11.1388,549600.0],["2007-06-27",11.0729,11.3288,11.0729,11.2745,845000.0],["2007-06-28",11.2745,11.4916,11.2745,11.3676,372600.0],["2007-06-29",11.4141,11.4218,11.1194,11.1504,523000.0],["2007-07-02",11.1698,11.3249,11.1698,11.2668,424200.0],["2007-07-03",11.2667,11.3753,11.2357,11.3172,113400.0],["2007-07-05",11.2978,11.3598,11.2241,11.2823,260200.0],["2007-07-06",11.2551,11.3094,11.2047,11.2706,314400.0],["2007-07-09",11.3365,11.3365,11.1543,11.2978,436600.0],["2007-07-10",11.197,11.2745,11.1155,11.1388,444400.0],["2007-07-11",11.1117,11.1272,10.8984,10.9643,552000.0],["2007-07-12",11.0109,11.1543,10.976,11.1466,470000.0],["2007-07-13",11.0962,11.2008,11.0535,11.1543,325000.0],["2007-07-16",11.1659,11.1931,11.0962,11.1427,328800.0],["2007-07-17",11.1427,11.2319,11.1349,11.1621,303000.0],["2007-07-18",11.1233,11.2086,11.0419,11.2008,355800.0],["2007-07-19",11.2086,11.3947,11.1853,11.259,299800.0],["2007-07-20",11.2357,11.2978,11.1233,11.1659,408600.0],["2007-07-23",11.1659,11.259,11.069,11.1543,383200.0],["2007-07-24",11.069,11.2512,10.9798,11.1543,945400.0],["2007-07-25",11.1892,11.2435,11.0303,11.1078,848200.0],["2007-07-26",10.9682,11.1078,10.9023,10.9876,910000.0],["2007-07-27",10.9411,10.9915,10.7317,10.8093,896400.0],["2007-07-30",10.8054,10.8946,10.6542,10.8131,583200.0],["2007-07-31",10.8558,10.8558,10.627,10.6348,387200.0],["2007-08-01",10.6115,10.755,10.4371,10.6697,611400.0],["2007-08-02",10.7123,10.848,10.5921,10.8403,538400.0],["2007-08-03",10.8131,10.8558,10.4138,10.4409,692200.0],["2007-08-06",10.4564,10.5883,10.0842,10.5456,1021600.0],["2007-08-07",10.4681,10.6852,10.2044,10.4332,938800.0],["2007-08-08",10.7433,10.9411,9.6733,9.8439,1681000.0],["2007-08-09",9.7082,9.8245,8.9017,9.8206,3184200.0],["2007-08-10",9.6888,10.7395,9.5221,10.3595,1360600.0],["2007-08-13",10.3983,10.4603,9.9563,9.9563,540800.0],["2007-08-14",9.9524,10.0687,9.6345,9.65,601200.0],["2007-08-15",9.6539,10.1579,9.6074,10.0067,702000.0],["2007-08-16",9.9563,10.4836,9.6151,10.4681,787600.0],["2007-08-17",10.755,10.755,10.1734,10.2355,761800.0],["2007-08-20",10.2781,10.4642,10.1618,10.4371,299400.0],["2007-08-21",10.4293,10.4952,10.2781,10.3401,269400.0],["2007-08-22",10.4371,10.6697,10.375,10.5262,590200.0],["2007-08-23",10.5417,10.6154,10.406,10.5379,416000.0],["2007-08-24",10.5224,10.6619,10.4875,10.6581,406600.0],["2007-08-27",10.6076,10.6697,10.4836,10.596,516200.0],["2007-08-28",10.5456,10.5456,10.2006,10.2742,1262200.0],["2007-08-29",10.1502,10.2238,10.0106,10.0726,1175000.0],["2007-08-30",9.9951,10.0222,9.8594,9.9524,418200.0],["2007-08-31",10.0145,10.2238,9.7624,9.8322,529800.0],["2007-09-04",9.8322,9.999,9.7353,9.8904,573400.0],["2007-09-05",9.8322,9.9679,9.7702,9.7702,631200.0],["2007-09-06",9.7818,9.9951,9.7469,9.9369,450800.0],["2007-09-07",9.809,9.809,9.4755,9.5104,568600.0],["2007-09-10",9.5337,9.5337,9.0374,9.3166,755400.0],["2007-09-11",9.3437,9.5221,9.3437,9.4911,670600.0],["2007-09-12",9.4755,9.5298,9.4213,9.4717,506000.0],["2007-09-13",9.4988,9.5841,9.3011,9.5027,398400.0],["2007-09-14",9.4562,9.6423,9.3941,9.6268,300800.0],["2007-09-17",9.6345,9.6345,9.4639,9.4794,720000.0],["2007-09-18",9.5104,9.9059,9.4407,9.8555,466800.0],["2007-09-19",9.8865,10.061,9.8361,9.8477,525400.0],["2007-09-20",9.84,10.0416,9.7818,9.9563,433000.0],["2007-09-21",10.03,10.0455,9.7896,9.84,624000.0],["2007-09-24",9.8284,9.9408,9.5841,9.6151,522000.0],["2007-09-25",9.5764,9.5957,9.3554,9.3786,448600.0],["2007-09-26",9.4174,9.5957,9.4058,9.5376,429800.0],["2007-09-27",9.588,9.6035,9.4058,9.5415,285600.0],["2007-09-28",9.5143,9.619,9.3747,9.4755,496800.0],["2007-10-01",9.557,10.4603,9.4639,10.2587,1250800.0],["2007-10-02",10.2393,10.5068,10.2161,10.4332,701200.0],["2007-10-03",10.3479,10.3789,10.1889,10.2548,631800.0],["2007-10-04",10.2742,10.3091,10.1424,10.2355,334000.0],["2007-10-05",10.3246,10.4875,10.3207,10.4293,335800.0],["2007-10-08",10.4138,10.4177,10.1463,10.2044,521400.0],["2007-10-09",10.2238,10.2665,10.123,10.2548,405600.0],["2007-10-10",10.2393,10.2393,10.0183,10.1269,679600.0],["2007-10-11",10.1579,10.2122,9.9679,10.0106,418200.0],["2007-10-12",9.9912,9.9912,9.6888,9.8012,342600.0],["2007-10-15",9.7896,9.7896,9.3088,9.3476,724800.0],["2007-10-16",9.3011,9.3011,8.9328,9.1033,1018000.0],["2007-10-17",9.1964,9.2623,9.0258,9.0491,845400.0],["2007-10-18",9.0452,9.0801,8.832,8.894,827600.0],["2007-10-19",8.8979,9.0336,8.7389,8.9172,691400.0],["2007-10-22",8.8242,9.1344,8.7234,9.0258,1068000.0],["2007-10-23",9.0995,9.0995,8.7738,8.8862,721200.0],["2007-10-24",8.8203,8.894,8.5877,8.7428,720200.0],["2007-10-25",8.7389,8.9599,8.7389,8.894,481800.0],["2007-10-26",8.9444,9.2003,8.8707,9.1731,672200.0],["2007-10-29",9.1964,9.1964,9.0297,9.0685,615600.0],["2007-10-30",9.0452,9.0452,8.8397,8.863,412800.0],["2007-10-31",8.925,9.0374,8.8087,9.0336,571200.0],["2007-11-01",8.9366,8.9483,8.6575,8.7699,727200.0],["2007-11-02",8.8591,8.9211,8.4365,8.5102,531200.0],["2007-11-05",8.4442,8.7273,8.4442,8.6885,422000.0],["2007-11-06",8.4714,8.894,8.4481,8.8475,733600.0],["2007-11-07",9.3127,9.5996,9.0103,9.3166,2486800.0],["2007-11-08",9.3321,9.8516,9.2042,9.7702,1492800.0],["2007-11-09",9.7314,9.8633,9.5027,9.5492,980200.0],["2007-11-12",9.5337,9.809,9.4949,9.5919,867400.0],["2007-11-13",9.6849,9.8477,9.681,9.778,637400.0],["2007-11-14",9.8129,9.9563,9.619,9.6849,422000.0],["2007-11-15",9.5996,9.7508,9.4251,9.5919,530000.0],["2007-11-16",9.6112,9.6151,9.2119,9.2856,614000.0],["2007-11-19",9.1499,9.1615,8.7234,8.9754,1076400.0],["2007-11-20",8.956,9.1305,8.7273,8.9017,690800.0],["2007-11-21",8.8668,9.0103,8.704,8.8668,301400.0],["2007-11-23",8.9366,9.1189,8.8552,9.0491,127400.0],["2007-11-26",9.0413,9.0413,8.7854,8.7971,358400.0],["2007-11-27",8.8048,8.9134,8.7311,8.8824,357000.0],["2007-11-28",8.9638,9.1499,8.7777,9.0723,627600.0],["2007-11-29",9.0685,9.0685,8.8785,8.9483,259000.0],["2007-11-30",9.0413,9.2197,8.956,9.1305,587600.0],["2007-12-03",9.1499,9.1499,8.8475,8.8707,346400.0],["2007-12-04",8.8048,8.8203,8.6071,8.6536,545800.0],["2007-12-05",8.7622,8.8862,8.704,8.7738,349000.0],["2007-12-06",8.7738,9.0219,8.6691,8.9987,590800.0],["2007-12-07",9.3476,10.0571,9.1693,9.2778,1704400.0],["2007-12-10",9.3166,9.4794,9.1964,9.2584,374600.0],["2007-12-11",9.1848,9.5143,9.0995,9.1925,547600.0],["2007-12-12",9.305,9.3127,9.0297,9.1072,680200.0],["2007-12-13",9.0374,9.1266,8.9328,9.0452,392600.0],["2007-12-14",8.9599,9.0529,8.9405,8.9599,400400.0],["2007-12-17",8.925,9.0297,8.7971,8.7971,611600.0],["2007-12-18",8.8785,9.0336,8.7622,8.9599,1019200.0],["2007-12-19",8.925,8.9366,8.673,8.7777,428800.0],["2007-12-20",8.9638,8.9793,8.6769,8.7389,590000.0],["2007-12-21",8.8668,8.894,8.7195,8.7583,740200.0],["2007-12-24",8.7932,8.8475,8.7428,8.8203,203200.0],["2007-12-26",8.766,8.8668,8.7389,8.8242,401200.0],["2007-12-27",8.832,8.9017,8.704,8.7932,428800.0],["2007-12-28",8.8164,8.8785,8.7816,8.7816,314200.0],["2007-12-31",8.8242,8.8668,8.7156,8.8009,508600.0],["2008-01-02",8.7118,8.8513,8.5257,8.611,714800.0],["2008-01-03",8.6459,8.704,8.1186,8.1263,1246800.0],["2008-01-04",8.0914,8.2543,7.9751,8.1147,743000.0],["2008-01-07",8.169,8.7816,8.0643,8.5606,1697000.0],["2008-01-08",8.6265,8.7001,8.3551,8.3667,1541400.0],["2008-01-09",8.2892,8.5993,8.1651,8.4753,730800.0],["2008-01-10",8.4287,8.7699,8.3279,8.7273,571200.0],["2008-01-11",8.6575,8.6924,8.5295,8.5955,709400.0],["2008-01-14",8.6807,8.7816,8.452,8.5373,807600.0],["2008-01-15",8.4326,8.4326,8.1961,8.2388,880600.0],["2008-01-16",8.2349,8.5644,8.2349,8.4908,788600.0],["2008-01-17",8.5373,8.5373,8.3861,8.4946,817800.0],["2008-01-18",8.4908,8.673,8.421,8.6303,1314400.0],["2008-01-22",8.2077,8.766,8.2077,8.5257,954600.0],["2008-01-23",8.3434,9.2701,8.3434,9.1693,1358200.0],["2008-01-24",9.1654,9.2778,8.9754,9.1886,604600.0],["2008-01-25",9.3011,9.3864,9.0801,9.1576,752400.0],["2008-01-28",9.115,9.1499,8.8785,9.115,1001800.0],["2008-01-29",9.177,9.4639,9.1576,9.4329,1062600.0],["2008-01-30",9.3825,9.5337,9.1693,9.1731,681000.0],["2008-01-31",9.0413,9.9757,8.956,9.8051,1285400.0],["2008-02-01",9.8439,9.9989,9.6927,9.9641,758400.0],["2008-02-04",9.9563,10.0183,9.6616,9.7314,723200.0],["2008-02-05",9.5647,9.7624,9.46,9.4949,577000.0],["2008-02-06",9.5531,9.6112,9.208,9.2158,450800.0],["2008-02-07",9.1809,9.712,9.1382,9.5919,707200.0],["2008-02-08",9.3437,9.5919,9.3437,9.4058,671600.0],["2008-02-11",9.3902,9.4872,9.1227,9.2623,781200.0],["2008-02-12",9.2739,9.5182,9.2274,9.3825,744200.0],["2008-02-13",9.4755,9.9175,9.4755,9.84,2168800.0],["2008-02-14",9.8981,9.9563,9.4019,9.4058,840400.0],["2008-02-15",9.3747,9.4445,9.2235,9.4096,537000.0],["2008-02-19",9.5221,9.5415,9.398,9.46,366200.0],["2008-02-20",9.4135,9.4794,9.239,9.3941,707400.0],["2008-02-21",9.4096,9.5415,9.2003,9.2468,745800.0],["2008-02-22",9.2429,9.4213,9.1421,9.2352,646800.0],["2008-02-25",9.2739,9.3011,8.9444,9.115,918000.0],["2008-02-26",9.1033,9.6927,8.9832,9.588,1244800.0],["2008-02-27",9.6151,10.8558,9.6151,10.4681,3099400.0],["2008-02-28",10.4371,10.5534,10.3052,10.3595,834200.0],["2008-02-29",10.2548,10.6309,10.1191,10.1385,1321800.0],["2008-03-03",10.1657,10.4254,9.8943,10.0687,640800.0],["2008-03-04",9.9834,10.0649,9.7973,9.871,817600.0],["2008-03-05",9.9369,10.0222,9.7973,9.9524,445200.0],["2008-03-06",9.9369,9.9524,9.5686,9.5841,548200.0],["2008-03-07",9.4988,9.65,9.4213,9.4949,358400.0],["2008-03-10",9.5492,9.7082,9.2778,9.2972,492000.0],["2008-03-11",9.5259,9.7547,9.3825,9.6616,749400.0],["2008-03-12",9.6849,10.0261,9.5763,9.8865,730200.0],["2008-03-13",9.7586,10.1269,9.681,10.1036,472600.0],["2008-03-14",10.1695,10.1695,9.7935,9.9408,492000.0],["2008-03-17",9.7237,10.0532,9.5919,9.9602,511600.0],["2008-03-18",10.1773,10.2355,9.3592,9.6927,1131000.0],["2008-03-19",9.7818,9.8943,9.4484,9.4949,566400.0],["2008-03-20",9.5763,9.8555,9.2778,9.7431,1219400.0],["2008-03-24",9.8012,10.0028,9.7586,9.8943,639000.0],["2008-03-25",9.9137,9.9757,9.7624,9.9641,328800.0],["2008-03-26",9.8865,9.8865,9.6616,9.8012,340600.0],["2008-03-27",9.8206,9.9059,9.6694,9.6965,470000.0],["2008-03-28",9.7004,9.8516,9.4135,9.4639,453000.0],["2008-03-31",9.4484,9.5802,9.3825,9.3864,429400.0],["2008-04-01",9.619,9.6927,9.429,9.6849,433400.0],["2008-04-02",9.6616,9.7547,9.5492,9.6578,388000.0],["2008-04-03",9.5725,9.7818,9.4988,9.7004,301000.0],["2008-04-04",9.7431,9.8633,9.5027,9.7508,386200.0],["2008-04-07",9.8012,9.9757,9.6888,9.7353,187800.0],["2008-04-08",9.6578,9.9098,9.6151,9.7624,263800.0],["2008-04-09",9.7935,9.8904,9.6074,9.65,752200.0],["2008-04-10",9.5802,9.8865,9.5802,9.7896,433200.0],["2008-04-11",9.6849,9.8594,9.4755,9.4794,324400.0],["2008-04-14",9.4407,9.5608,9.4213,9.4368,243200.0],["2008-04-15",9.4833,9.6461,9.4174,9.5376,408600.0],["2008-04-16",9.65,9.902,9.5531,9.8904,591400.0],["2008-04-17",9.9137,10.5844,9.7935,10.3518,1539400.0],["2008-04-18",10.5185,10.7046,10.5185,10.6697,539000.0],["2008-04-21",10.6038,10.817,10.565,10.7472,588400.0],["2008-04-22",10.7007,10.7511,10.1889,10.3983,719600.0],["2008-04-23",10.4448,10.4448,10.2355,10.3014,340600.0],["2008-04-24",10.3285,10.3789,10.0338,10.2393,533600.0],["2008-04-25",10.1967,10.344,10.0998,10.2548,297400.0],["2008-04-28",10.2238,10.3828,10.1657,10.2161,389400.0],["2008-04-29",10.2355,10.3556,10.1308,10.2936,570800.0],["2008-04-30",10.3324,10.5689,10.2548,10.4681,841400.0],["2008-05-01",10.4448,10.8984,10.251,10.5417,930200.0],["2008-05-02",10.6658,10.6658,10.2122,10.251,682000.0],["2008-05-05",10.1928,10.5456,10.1657,10.4952,926800.0],["2008-05-06",10.503,10.5495,10.3518,10.4875,640400.0],["2008-05-07",10.9682,11.0302,10.0028,10.3518,1805400.0],["2008-05-08",10.3634,10.5611,10.1463,10.2006,710000.0],["2008-05-09",10.1424,10.4177,10.1424,10.3207,737600.0],["2008-05-12",10.3518,10.817,10.2355,10.7899,637200.0],["2008-05-13",10.786,11.5188,10.7511,11.3598,1511000.0],["2008-05-14",11.3637,11.5498,11.2357,11.2357,623800.0],["2008-05-15",11.2163,11.5381,11.0147,11.4916,527200.0],["2008-05-16",11.5537,11.5769,10.9915,11.0923,512400.0],["2008-05-19",11.0923,11.418,11.0923,11.2823,479400.0],["2008-05-20",11.2551,11.2745,10.8597,11.0806,614600.0],["2008-05-21",11.1078,11.2086,10.6232,10.6697,750600.0],["2008-05-22",10.6658,11.0496,10.6076,10.9411,570200.0],["2008-05-23",10.7821,10.9372,10.5572,10.786,686000.0],["2008-05-27",10.8713,11.1659,10.7201,11.0768,406200.0],["2008-05-28",11.1388,11.2202,11.0574,11.197,409200.0],["2008-05-29",11.1466,11.4645,11.1117,11.4451,381800.0],["2008-05-30",11.4373,11.4528,11.1349,11.4102,482000.0],["2008-06-02",11.3986,11.48,10.9372,11.1582,704800.0],["2008-06-03",11.1582,11.2435,10.8403,11.1349,794200.0],["2008-06-04",11.0768,11.4412,11.0768,11.3443,511000.0],["2008-06-05",11.3288,11.6079,11.2706,11.5498,308800.0],["2008-06-06",11.4722,11.4722,11.1078,11.1078,355000.0],["2008-06-09",11.1039,11.1582,10.9372,11.0419,514200.0],["2008-06-10",10.9333,11.2512,10.7627,11.1853,685800.0],["2008-06-11",11.1388,11.1853,10.7356,10.755,373800.0],["2008-06-12",10.8635,10.9915,10.7317,10.7356,588600.0],["2008-06-13",10.8286,10.945,10.7317,10.9333,374800.0],["2008-06-16",10.9139,11.1582,10.8519,11.1311,310000.0],["2008-06-17",11.1427,11.1427,10.8209,10.8558,318200.0],["2008-06-18",10.8441,11.0651,10.7085,10.817,313200.0],["2008-06-19",10.817,11.0574,10.7433,11.0419,274000.0],["2008-06-20",10.9605,11.1078,10.7123,10.8984,728800.0],["2008-06-23",10.945,11.1853,10.6154,10.6154,278600.0],["2008-06-24",10.5689,10.6852,10.4293,10.5883,518400.0],["2008-06-25",10.5999,10.8946,10.5999,10.8054,465000.0],["2008-06-26",10.7511,10.8519,10.5262,10.5805,579600.0],["2008-06-27",10.5766,10.6774,10.2006,10.3052,1078600.0],["2008-06-30",10.3285,10.5728,10.2936,10.3091,596000.0],["2008-07-01",10.2432,10.6115,9.9718,10.344,883600.0],["2008-07-02",10.3246,10.3479,10.0455,10.0687,480400.0],["2008-07-03",10.1191,10.375,9.9796,10.2548,311800.0],["2008-07-07",10.3479,10.5262,10.185,10.2897,463600.0],["2008-07-08",10.3285,10.8558,10.3285,10.6813,749600.0],["2008-07-09",10.6619,10.7821,10.1928,10.2083,814400.0],["2008-07-10",10.2161,10.627,10.2044,10.4681,686400.0],["2008-07-11",10.375,10.375,10.0261,10.1385,718000.0],["2008-07-14",10.2432,10.251,9.6849,9.8322,701800.0],["2008-07-15",9.7586,10.1579,9.6345,9.9718,581400.0],["2008-07-16",9.9912,10.4681,9.9563,10.3944,334800.0],["2008-07-17",10.4409,10.4603,10.0998,10.3789,708800.0],["2008-07-18",10.3673,10.4952,10.2122,10.3169,355600.0],["2008-07-21",10.3634,10.4254,10.1812,10.3711,217200.0],["2008-07-22",10.2238,10.817,10.2238,10.7666,787000.0],["2008-07-23",10.7162,11.4955,10.6736,11.4451,1258200.0],["2008-07-24",11.4645,11.4645,11.007,11.038,751600.0],["2008-07-25",11.1621,11.4102,10.9837,11.1117,413200.0],["2008-07-28",11.0613,11.1776,10.7356,10.8946,418800.0],["2008-07-29",10.9101,11.4839,10.9101,11.1659,785400.0],["2008-07-30",11.038,11.352,10.8131,11.0613,1166600.0],["2008-07-31",10.9294,11.2706,10.9294,10.9682,509000.0],["2008-08-01",11.0302,11.0651,10.7589,10.9992,394800.0],["2008-08-04",10.9566,10.9837,10.7278,10.9023,542200.0],["2008-08-05",11.1659,11.3559,10.8093,11.2357,1201000.0],["2008-08-06",11.4218,11.4451,10.8325,11.2125,1239400.0],["2008-08-07",11.0845,11.2435,10.5611,10.6309,685000.0],["2008-08-08",10.6193,10.945,10.5883,10.8519,664800.0],["2008-08-11",10.8093,11.2939,10.8093,11.2396,476000.0],["2008-08-12",11.1815,11.3327,10.8868,11.0303,871000.0],["2008-08-13",11.0729,11.0923,10.7782,10.8442,530600.0],["2008-08-14",10.7782,10.8868,10.7782,10.8325,826600.0],["2008-08-15",11.0419,11.2861,10.8054,10.848,884000.0],["2008-08-18",10.8907,11.1621,10.7046,10.7317,515000.0],["2008-08-19",10.6968,10.8442,10.5185,10.6387,572600.0],["2008-08-20",10.6619,10.7201,10.3905,10.596,327000.0],["2008-08-21",10.5224,10.7666,10.2742,10.3944,503800.0],["2008-08-22",10.4487,10.8248,10.4487,10.7356,489800.0],["2008-08-25",10.6581,10.7007,10.4177,10.4603,308800.0],["2008-08-26",10.4177,10.5766,10.1812,10.3479,1186000.0],["2008-08-27",10.3518,10.5766,10.3518,10.4215,392400.0],["2008-08-28",10.4448,10.9682,10.4099,10.9217,608600.0],["2008-08-29",10.8984,11.0186,10.7589,10.8248,400200.0],["2008-09-02",10.8519,11.2008,10.8441,10.9605,597400.0],["2008-09-03",10.9605,11.1504,10.8093,10.9139,562600.0],["2008-09-04",10.8558,10.9372,10.5844,10.7123,371800.0],["2008-09-05",10.6348,10.786,10.4099,10.724,594200.0],["2008-09-08",11.0651,11.0923,10.7278,11.0147,678600.0],["2008-09-09",11.0147,11.2978,10.9256,10.945,671600.0],["2008-09-10",11.0302,11.2163,10.9333,11.0574,772400.0],["2008-09-11",10.9411,11.3753,10.9372,11.3365,867800.0],["2008-09-12",11.2202,11.2745,11.0729,11.2319,729000.0],["2008-09-15",10.9643,11.573,10.9643,11.2784,1055800.0],["2008-09-16",11.1466,11.2861,10.7472,11.0613,1400800.0],["2008-09-17",10.9101,10.9721,10.4836,10.5883,667800.0],["2008-09-18",10.8325,11.1194,10.5534,11.1194,853200.0],["2008-09-19",11.2706,11.8754,11.1466,11.8173,1631800.0],["2008-09-22",11.7436,11.8948,11.0419,11.0806,553200.0],["2008-09-23",11.0807,11.4684,10.9798,11.0186,356000.0],["2008-09-24",11.0768,11.1233,10.8015,10.8674,375800.0],["2008-09-25",10.9605,11.1,10.7976,10.9605,168800.0],["2008-09-26",10.8054,11.1543,10.8054,11.038,289600.0],["2008-09-29",10.8597,11.0109,10.4215,10.7201,563600.0],["2008-09-30",10.8558,10.8558,10.3595,10.5301,1639800.0],["2008-10-01",10.4642,10.6619,10.3711,10.4099,572200.0],["2008-10-02",10.3711,10.4603,9.9059,9.9098,421400.0],["2008-10-03",10.0183,10.0959,9.46,9.46,427800.0],["2008-10-06",9.3205,9.5531,8.6808,9.239,1568400.0],["2008-10-07",9.3592,9.3903,8.9211,8.9638,375600.0],["2008-10-08",8.766,9.398,8.6769,8.9444,754800.0],["2008-10-09",9.0491,9.1731,8.5024,8.5218,590200.0],["2008-10-10",8.4016,9.208,7.9325,9.1305,724600.0],["2008-10-13",9.2972,9.4988,9.0723,9.336,524000.0],["2008-10-14",9.5104,9.5104,8.3124,8.4171,836600.0],["2008-10-15",8.3434,8.6342,7.5176,7.5835,824000.0],["2008-10-16",7.6572,7.9286,7.3005,7.8511,598000.0],["2008-10-17",7.6999,8.39,7.6999,8.1884,720000.0],["2008-10-20",8.2077,8.3706,8.0914,8.3706,206800.0],["2008-10-21",8.262,8.4714,7.9635,7.9984,496000.0],["2008-10-22",7.8821,8.0449,7.7425,7.8162,683400.0],["2008-10-23",7.8627,8.01,7.3276,7.5952,363000.0],["2008-10-24",7.3858,7.7929,7.3083,7.3587,353600.0],["2008-10-27",7.2966,7.4556,7.2036,7.2036,340000.0],["2008-10-28",7.2617,7.789,7.0175,7.789,325000.0],["2008-10-29",7.8511,7.9868,7.6184,7.696,698400.0],["2008-10-30",7.8704,8.2737,7.7309,8.2582,376400.0],["2008-10-31",8.2349,8.8397,7.9286,8.7467,504200.0],["2008-11-03",8.7816,8.9211,8.5218,8.7971,486800.0],["2008-11-04",8.9987,8.9987,8.6265,8.8591,385400.0],["2008-11-05",7.6572,7.789,7.2695,7.4285,1392600.0],["2008-11-06",7.3548,7.5448,6.9942,7.0175,498600.0],["2008-11-07",7.064,7.1687,6.9593,7.1571,513600.0],["2008-11-10",7.316,7.7154,6.8818,6.9399,595000.0],["2008-11-11",6.9012,7.0407,6.7538,6.7732,345800.0],["2008-11-12",6.7732,6.971,6.591,6.622,379000.0],["2008-11-13",6.6492,7.064,6.3041,7.033,427800.0],["2008-11-14",6.9051,6.9826,6.4669,6.4902,333400.0],["2008-11-17",6.4476,6.6802,6.3119,6.3468,491800.0],["2008-11-18",6.3506,6.4359,5.9668,6.1839,312800.0],["2008-11-19",6.1878,6.2111,5.6993,5.707,334400.0],["2008-11-20",5.6217,5.6489,5.0596,5.0828,871400.0],["2008-11-21",5.1643,5.7962,4.9549,5.7419,973600.0],["2008-11-24",5.804,6.3041,5.7032,6.2343,691400.0],["2008-11-25",6.3196,6.4747,6.0909,6.149,979200.0],["2008-11-26",6.0366,6.7965,6.0327,6.7422,523000.0],["2008-11-28",6.7616,6.8818,6.7151,6.8702,280600.0],["2008-12-01",6.6918,6.6918,6.0792,6.1103,828400.0],["2008-12-02",6.1994,6.6337,6.0288,6.5871,1052400.0],["2008-12-03",6.4049,7.095,6.3584,7.0175,597400.0],["2008-12-04",6.9012,6.971,6.3274,6.4553,1103200.0],["2008-12-05",6.4243,6.4243,6.087,6.3623,1006800.0],["2008-12-08",6.5406,6.9671,6.2537,6.4669,1294600.0],["2008-12-09",6.4631,6.7345,6.087,6.4088,543800.0],["2008-12-10",6.5096,6.9981,6.3778,6.7926,742200.0],["2008-12-11",6.7034,6.8702,6.2072,6.2886,639800.0],["2008-12-12",6.1684,6.4514,6.087,6.4243,570800.0],["2008-12-15",6.4321,6.4825,6.149,6.3041,534200.0],["2008-12-16",6.4631,6.5871,6.1374,6.3739,763600.0],["2008-12-17",6.2964,6.591,6.118,6.5367,469800.0],["2008-12-18",6.4902,6.719,6.4321,6.6181,601600.0],["2008-12-19",6.781,7.1726,6.6453,7.0369,1180800.0],["2008-12-22",7.0407,7.0795,6.5251,6.7383,657200.0],["2008-12-23",6.7926,6.8624,6.6298,6.6453,361200.0],["2008-12-24",6.6143,6.8663,6.6143,6.7732,151600.0],["2008-12-26",6.8353,6.9787,6.7461,6.8275,164200.0],["2008-12-29",6.7771,6.971,6.6143,6.7267,371000.0],["2008-12-30",6.7616,6.9089,6.6259,6.9051,254400.0],["2008-12-31",6.9516,7.2036,6.8585,7.1454,391600.0],["2009-01-02",7.1687,7.5215,7.1377,7.475,499200.0],["2009-01-05",7.506,7.5603,7.0679,7.1028,530000.0],["2009-01-06",7.1571,7.4672,7.0059,7.0989,451200.0],["2009-01-07",7.002,7.095,6.7732,7.0291,642000.0],["2009-01-08",6.9826,7.095,6.7655,6.9244,354400.0],["2009-01-09",6.9051,7.1648,6.6492,6.6802,288200.0],["2009-01-12",6.8236,6.8236,6.5522,6.56,214400.0],["2009-01-13",6.5406,6.6879,6.3119,6.4049,358800.0],["2009-01-14",6.2925,6.4282,6.0133,6.0443,265600.0],["2009-01-15",6.0599,6.3894,5.9358,6.37,510600.0],["2009-01-16",6.5057,6.5755,6.3157,6.5561,440200.0],["2009-01-20",6.4437,6.5135,6.1258,6.1568,383400.0],["2009-01-21",6.2227,6.3855,6.0443,6.3661,492400.0],["2009-01-22",6.2382,6.591,6.2227,6.4088,304400.0],["2009-01-23",6.2537,6.5522,6.2537,6.4282,240800.0],["2009-01-26",6.4708,6.7073,6.4282,6.6026,249000.0],["2009-01-27",6.6104,6.8508,6.56,6.7267,235200.0],["2009-01-28",6.9051,7.3781,6.8391,7.2579,741200.0],["2009-01-29",7.2113,7.4052,7.1028,7.3354,1040000.0],["2009-01-30",7.3432,7.4246,7.3238,7.3703,1069600.0],["2009-02-02",7.3277,7.7192,7.316,7.6223,741400.0],["2009-02-03",7.599,7.7696,7.5409,7.6572,831000.0],["2009-02-04",7.6262,7.7231,7.5138,7.6068,587800.0],["2009-02-05",7.4207,7.7386,7.4207,7.7115,436000.0],["2009-02-06",7.6998,7.8549,7.6843,7.7658,779000.0],["2009-02-09",7.7386,8.0216,7.5913,7.9363,513600.0],["2009-02-10",7.9092,8.0604,7.6029,7.6146,624000.0],["2009-02-11",7.6339,7.8898,7.5797,7.82,565200.0],["2009-02-12",7.6999,8.1806,7.6999,8.1573,986200.0],["2009-02-13",8.1884,8.2814,7.9674,8.0876,501000.0],["2009-02-17",7.8704,8.0449,7.7231,7.9053,542600.0],["2009-02-18",7.9945,7.9945,7.758,7.82,356800.0],["2009-02-19",7.9208,8.0139,7.7425,7.7464,394800.0],["2009-02-20",7.6921,8.3473,7.6921,8.2155,778200.0],["2009-02-23",8.3124,8.3124,7.7502,7.8743,719000.0],["2009-02-24",8.0178,8.1263,7.4052,7.7076,1241800.0],["2009-02-25",8.673,8.8552,8.2504,8.2775,2886000.0],["2009-02-26",8.3357,8.5606,8.2543,8.359,1161400.0],["2009-02-27",8.3434,8.8397,8.3318,8.5877,891800.0],["2009-03-02",8.4171,8.8242,8.2969,8.6303,1006200.0],["2009-03-03",8.863,9.1072,8.3434,8.4326,1136800.0],["2009-03-04",8.5683,8.8901,8.5257,8.7699,638600.0],["2009-03-05",8.6187,8.8126,8.3241,8.3512,690200.0],["2009-03-06",8.8552,8.8552,8.3357,8.5102,607000.0],["2009-03-09",8.4404,8.5102,8.072,8.0914,693800.0],["2009-03-10",8.2388,8.5451,8.2039,8.5024,871800.0],["2009-03-11",8.4869,8.6575,8.2853,8.5838,1027400.0],["2009-03-12",8.5644,9.0685,8.4442,9.0258,1007400.0],["2009-03-13",9.0723,9.208,8.7544,9.1693,769600.0],["2009-03-16",9.239,9.4019,9.1033,9.1925,866600.0],["2009-03-17",9.1576,9.6927,9.1033,9.6927,1012800.0],["2009-03-18",9.6112,9.7896,9.4406,9.7314,982600.0],["2009-03-19",9.6888,9.6888,8.9211,9.0452,1467200.0],["2009-03-20",9.1111,9.3282,8.8126,8.956,824800.0],["2009-03-23",9.1615,9.4678,9.0025,9.4678,589600.0],["2009-03-24",9.1537,9.4019,9.0181,9.0491,497200.0],["2009-03-25",9.2468,9.4794,9.0723,9.4058,1026200.0],["2009-03-26",9.5453,9.9757,9.4562,9.9718,904800.0],["2009-03-27",9.4988,9.7508,9.1964,9.2003,1077800.0],["2009-03-30",9.0103,9.1305,8.8397,8.894,669600.0],["2009-03-31",9.0374,9.1499,8.6614,8.8668,1208000.0],["2009-04-01",8.8475,8.925,8.6459,8.8281,680000.0],["2009-04-02",9.0529,9.6965,9.0297,9.3709,981200.0],["2009-04-03",9.3747,9.4717,9.2119,9.398,436200.0],["2009-04-06",9.2972,9.3127,9.0607,9.2352,451000.0],["2009-04-07",9.1421,9.2778,8.9405,9.0917,754000.0],["2009-04-08",9.1925,9.4755,9.084,9.4019,575200.0],["2009-04-09",9.5919,9.8865,9.4484,9.7586,684000.0],["2009-04-13",9.6035,9.8981,9.6035,9.7392,720400.0],["2009-04-14",9.5957,9.6539,9.208,9.3088,805800.0],["2009-04-15",9.2313,9.336,8.9677,9.1809,1012600.0],["2009-04-16",9.2352,9.809,9.1964,9.7004,850200.0],["2009-04-17",9.7353,9.9641,9.6306,9.8245,774600.0],["2009-04-20",9.5996,9.7818,9.305,9.3554,771800.0],["2009-04-21",9.305,9.84,9.1111,9.8245,927800.0],["2009-04-22",9.6345,10.3246,9.6345,9.7896,888200.0],["2009-04-23",9.8284,10.2432,9.7508,10.0532,946600.0],["2009-04-24",10.1269,10.5766,10.0765,10.503,1021800.0],["2009-04-27",10.3014,10.8868,10.2742,10.5805,1215600.0],["2009-04-28",10.534,10.8325,10.4215,10.6076,1160800.0],["2009-04-29",10.6232,10.7162,10.2548,10.3401,1372200.0],["2009-04-30",10.4022,10.6929,10.2277,10.2897,728200.0],["2009-05-01",10.2936,10.4254,10.1851,10.2355,1215000.0],["2009-05-04",10.2316,10.3479,10.0532,10.2006,1145400.0],["2009-05-05",10.2393,10.4099,9.9951,10.2742,798000.0],["2009-05-06",11.1543,11.3404,10.8519,10.8984,2231200.0],["2009-05-07",11.0109,11.069,10.8946,11.038,1577400.0],["2009-05-08",11.228,11.321,10.8286,10.9566,1008600.0],["2009-05-11",10.8441,11.0109,10.7162,10.8364,880800.0],["2009-05-12",11.2435,11.2823,10.0998,10.1424,1779800.0],["2009-05-13",10.1191,10.313,9.8206,10.061,1546400.0],["2009-05-14",10.1191,10.8325,10.1191,10.4487,1146400.0],["2009-05-15",10.4332,10.7162,10.3091,10.5107,825400.0],["2009-05-18",10.6115,10.9333,10.6115,10.879,792400.0],["2009-05-19",10.8829,10.9178,10.6464,10.786,709800.0],["2009-05-20",10.8364,10.9488,10.5999,10.6154,529200.0],["2009-05-21",10.4526,10.658,10.3363,10.4875,430800.0],["2009-05-22",10.5224,10.6542,10.1424,10.1967,395800.0],["2009-05-26",10.0222,10.9178,9.9292,10.7589,467600.0],["2009-05-27",10.6542,10.8519,10.503,10.5495,401800.0],["2009-05-28",10.5999,10.8209,10.2897,10.4875,261800.0],["2009-05-29",10.5185,10.5417,10.2781,10.5068,496400.0],["2009-06-01",10.6038,11.0419,10.6038,10.9372,523800.0],["2009-06-02",10.8519,11.0419,10.6464,10.8868,657000.0],["2009-06-03",10.8286,10.9527,10.6348,10.8868,277600.0],["2009-06-04",10.8946,10.8946,10.627,10.8093,620000.0],["2009-06-05",10.9333,10.9333,10.6425,10.817,374200.0],["2009-06-08",10.6309,10.6813,10.313,10.4642,419600.0],["2009-06-09",10.4177,10.5456,10.282,10.3246,267800.0],["2009-06-10",10.4022,10.4216,9.9834,10.2355,455600.0],["2009-06-11",10.2471,10.3014,9.5802,9.6539,780200.0],["2009-06-12",9.6074,9.7586,9.4639,9.7314,271400.0],["2009-06-15",9.5919,9.5919,9.1731,9.3205,429800.0],["2009-06-16",9.4135,9.4407,9.0995,9.2817,458800.0],["2009-06-17",9.3321,9.7625,9.0607,9.4988,362000.0],["2009-06-18",9.5143,9.8322,9.4019,9.6965,210000.0],["2009-06-19",9.871,9.8749,9.7198,9.7508,442800.0],["2009-06-22",9.6539,9.8012,9.305,9.3088,341600.0],["2009-06-23",9.3864,9.398,9.1421,9.1499,249000.0],["2009-06-24",9.2003,9.2778,8.9909,9.0491,201600.0],["2009-06-25",9.0064,9.2429,8.9948,9.1654,458800.0],["2009-06-26",9.1189,9.557,9.0181,9.5104,834400.0],["2009-06-29",9.5453,9.7663,9.46,9.6578,523200.0],["2009-06-30",9.6345,9.7818,9.4678,9.6112,619600.0],["2009-07-01",9.6965,9.9912,9.6965,9.8865,276800.0],["2009-07-02",9.7547,9.7547,9.3476,9.5841,512400.0],["2009-07-06",9.5841,9.681,9.1344,9.5182,384000.0],["2009-07-07",9.4755,9.5492,9.4058,9.4251,412800.0],["2009-07-08",9.46,9.8943,9.4484,9.7896,894800.0],["2009-07-09",9.8826,10.1502,9.681,10.0842,675200.0],["2009-07-10",10.0416,10.3828,9.8671,10.2703,605000.0],["2009-07-13",10.344,10.4564,9.9292,10.4254,471600.0],["2009-07-14",10.4564,10.4564,10.3052,10.3711,507000.0],["2009-07-15",10.4681,10.4681,10.2626,10.2936,542200.0],["2009-07-16",10.2742,10.2936,10.0261,10.1579,458800.0],["2009-07-17",10.185,10.3169,10.0842,10.2859,420600.0],["2009-07-20",10.3052,10.4642,10.2587,10.4138,311200.0],["2009-07-21",10.4409,10.4681,10.1967,10.3634,419800.0],["2009-07-22",10.2859,10.5921,10.1889,10.2936,283200.0],["2009-07-23",10.2587,10.4836,10.1579,10.3828,341000.0],["2009-07-24",10.3905,10.4991,10.1967,10.3518,216200.0],["2009-07-27",10.3673,10.503,10.1812,10.3905,308400.0],["2009-07-28",10.3246,10.4332,10.1191,10.185,328600.0],["2009-07-29",10.154,10.2626,9.9912,10.092,607600.0],["2009-07-30",10.2432,10.2859,10.0571,10.1463,377800.0],["2009-07-31",10.0765,10.2393,9.8439,9.8516,621200.0],["2009-08-03",9.9602,10.0455,9.6345,9.8981,840800.0],["2009-08-04",9.8633,10.0998,9.8051,9.871,515200.0],["2009-08-05",10.0571,10.724,9.8322,10.5999,1249400.0],["2009-08-06",10.6774,10.8364,10.406,10.4603,731800.0],["2009-08-07",10.627,10.627,10.3014,10.472,844800.0],["2009-08-10",10.3905,10.5728,10.3905,10.4797,478000.0],["2009-08-11",10.282,10.4215,10.1502,10.2083,366400.0],["2009-08-12",10.1618,10.2199,10.0416,10.0532,590000.0],["2009-08-13",10.0765,10.0765,9.8051,9.8555,313800.0],["2009-08-14",9.8516,9.8516,9.2584,9.3127,779200.0],["2009-08-17",9.2274,9.2313,8.8979,9.1111,923200.0],["2009-08-18",9.1848,9.2546,8.7893,8.9521,929200.0],["2009-08-19",8.9328,9.4755,8.8358,9.4058,1714400.0],["2009-08-20",9.3398,9.5957,9.3243,9.4445,545400.0],["2009-08-21",9.5608,9.6733,9.4794,9.5066,472400.0],["2009-08-24",9.557,9.6268,9.3399,9.5298,580000.0],["2009-08-25",9.5415,9.6268,9.305,9.3321,549600.0],["2009-08-26",9.2933,9.4988,9.2739,9.4329,270000.0],["2009-08-27",9.398,9.4213,9.1886,9.4096,131000.0],["2009-08-28",9.4562,9.4562,9.1344,9.2119,155200.0],["2009-08-31",9.1615,9.2119,9.0142,9.0452,301400.0],["2009-09-01",9.0219,9.1731,8.8436,8.9095,482000.0],["2009-09-02",8.9095,8.9366,8.8513,8.9134,349200.0],["2009-09-03",8.9095,8.9599,8.7234,8.8785,247000.0],["2009-09-04",8.9056,8.987,8.832,8.987,381600.0],["2009-09-08",9.0762,9.1537,8.987,9.1537,405800.0],["2009-09-09",9.1848,9.3011,9.0336,9.2894,272600.0],["2009-09-10",9.3282,9.3437,9.2003,9.3127,291000.0],["2009-09-11",9.2778,9.3011,9.0723,9.1848,242200.0],["2009-09-14",9.0995,9.3592,9.0181,9.2701,245600.0],["2009-09-15",9.1964,9.3864,9.1964,9.3554,212200.0],["2009-09-16",9.3127,9.5415,9.3011,9.5415,161800.0],["2009-09-17",9.4794,9.6461,9.4135,9.6384,212800.0],["2009-09-18",9.6112,9.7431,9.5802,9.6151,467200.0],["2009-09-21",9.5259,9.65,9.4755,9.5337,359000.0],["2009-09-22",9.6112,9.6461,9.4407,9.619,257400.0],["2009-09-23",9.6539,9.6927,9.5725,9.5802,362400.0],["2009-09-24",9.6306,9.6578,9.4019,9.4445,290000.0],["2009-09-25",9.4329,9.4833,9.208,9.4678,217000.0],["2009-09-28",9.5415,9.5608,9.3476,9.4523,570400.0],["2009-09-29",9.4329,9.46,9.2817,9.367,427200.0],["2009-09-30",9.4368,9.6733,9.305,9.5259,478200.0],["2009-10-01",9.5104,9.5957,9.1615,9.2197,174000.0],["2009-10-02",9.1693,9.2662,8.9909,9.0103,273200.0],["2009-10-05",9.0646,9.1615,8.9793,9.0413,271600.0],["2009-10-06",9.1111,9.1964,9.0025,9.1925,174200.0],["2009-10-07",9.115,9.2197,9.0723,9.2119,216200.0],["2009-10-08",9.2972,9.3864,9.177,9.3476,380000.0],["2009-10-09",9.3709,9.4988,9.2507,9.4484,296600.0],["2009-10-12",9.4484,9.6151,9.4174,9.5764,330600.0],["2009-10-13",9.5919,9.5919,9.3321,9.367,335600.0],["2009-10-14",9.46,9.4988,9.2778,9.3011,294200.0],["2009-10-15",9.2274,9.336,9.208,9.305,302600.0],["2009-10-16",9.2662,9.3747,9.1305,9.2546,153200.0],["2009-10-19",9.3088,9.3398,9.1693,9.2546,120600.0],["2009-10-20",9.2507,9.2507,8.9754,9.0181,181400.0],["2009-10-21",9.0219,9.208,8.7777,8.8164,258800.0],["2009-10-22",8.8552,9.2894,8.7893,9.2197,314000.0],["2009-10-23",9.2197,9.2197,9.0452,9.1266,244200.0],["2009-10-26",9.1072,9.3786,9.0685,9.3205,472000.0],["2009-10-27",9.2429,9.4174,9.0917,9.1654,340200.0],["2009-10-28",9.1266,9.2623,8.894,8.925,271000.0],["2009-10-29",9.0413,9.0529,8.8475,9.0103,282600.0],["2009-10-30",8.9289,9.0025,8.7195,8.7234,369400.0],["2009-11-02",8.8009,8.925,8.5993,8.8436,309600.0],["2009-11-03",8.8087,9.1925,8.8087,9.0995,340000.0],["2009-11-04",9.0917,9.2468,8.8048,8.9056,1002800.0],["2009-11-05",8.9328,9.1033,8.7544,9.0103,970000.0],["2009-11-06",9.0064,9.0995,8.8824,8.9599,294200.0],["2009-11-09",9.0568,9.0568,8.7544,8.9017,784400.0],["2009-11-10",8.8862,8.9056,8.5916,8.7001,625800.0],["2009-11-11",8.7893,8.7893,8.4985,8.5024,852200.0],["2009-11-12",8.514,8.6071,8.4481,8.5373,600200.0],["2009-11-13",8.5295,8.7001,8.4908,8.642,1374600.0],["2009-11-16",8.6963,8.863,8.6885,8.7738,716200.0],["2009-11-17",8.7118,8.8862,8.7118,8.8358,303200.0],["2009-11-18",8.8436,8.863,8.673,8.7001,567600.0],["2009-11-19",8.6614,8.6614,8.452,8.5102,541000.0],["2009-11-20",8.4675,8.6187,8.4675,8.5295,468800.0],["2009-11-23",8.642,8.8552,8.6148,8.7505,339800.0],["2009-11-24",8.7816,8.8785,8.6226,8.8436,389600.0],["2009-11-25",8.8552,8.9289,8.7544,8.8513,230800.0],["2009-11-27",8.6342,8.9056,8.6342,8.7273,130600.0],["2009-11-30",8.735,8.735,8.4016,8.5761,291800.0],["2009-12-01",8.6187,8.7428,8.5644,8.5722,525600.0],["2009-12-02",8.5528,8.7156,8.4869,8.6885,346600.0],["2009-12-03",8.7428,8.8552,8.5257,8.5451,386200.0],["2009-12-04",8.6575,8.7854,8.4985,8.6497,466000.0],["2009-12-07",8.6226,8.7312,8.5761,8.6536,200400.0],["2009-12-08",8.5838,8.6807,8.3938,8.6148,442800.0],["2009-12-09",8.5955,8.6459,8.4016,8.4326,565800.0],["2009-12-10",8.4869,8.4869,8.3124,8.3241,376000.0],["2009-12-11",8.3318,8.4869,8.3202,8.4287,187200.0],["2009-12-14",8.4481,8.4598,8.3783,8.3938,347000.0],["2009-12-15",8.7815,9.3011,8.6536,9.2623,1325000.0],["2009-12-16",9.305,9.4872,9.0297,9.1266,516200.0],["2009-12-17",9.1189,9.3903,9.0297,9.2042,486600.0],["2009-12-18",9.2856,9.4251,9.0607,9.4251,896200.0],["2009-12-21",9.4949,9.6268,9.3864,9.4213,430600.0],["2009-12-22",9.4174,9.5919,9.4058,9.4872,257200.0],["2009-12-23",9.5531,9.6423,9.46,9.5647,154000.0],["2009-12-24",9.5453,9.5763,9.4251,9.4755,54400.0],["2009-12-28",9.4755,9.4949,9.239,9.3864,123000.0],["2009-12-29",9.3903,9.4019,9.3127,9.3903,80600.0],["2009-12-30",9.3437,9.4407,9.2662,9.3476,155000.0],["2009-12-31",9.3166,9.3709,9.0413,9.0568,218400.0],["2010-01-04",9.1848,9.208,8.9909,9.146,442000.0],["2010-01-05",9.146,9.239,9.0413,9.2352,342600.0],["2010-01-06",9.239,9.2701,9.208,9.2429,259400.0],["2010-01-07",9.2274,9.2817,9.1499,9.2584,608200.0],["2010-01-08",9.2197,9.2933,9.208,9.2623,127000.0],["2010-01-11",9.2778,9.305,9.2042,9.2352,176600.0],["2010-01-12",9.2158,9.4407,9.2158,9.429,341200.0],["2010-01-13",9.4562,9.6151,9.3709,9.5957,254200.0],["2010-01-14",9.5996,9.8516,9.5182,9.7624,335000.0],["2010-01-15",9.809,9.809,9.4755,9.588,299200.0],["2010-01-19",9.5686,9.8284,9.4251,9.8284,175600.0],["2010-01-20",9.7392,9.8477,9.5376,9.6035,205000.0],["2010-01-21",9.6384,9.7508,9.3631,9.3864,306000.0],["2010-01-22",9.3088,9.3747,9.1576,9.1925,209600.0],["2010-01-25",9.2119,9.2119,8.9172,8.9676,406400.0],["2010-01-26",8.9172,8.9677,8.894,8.9095,337000.0],["2010-01-27",8.8824,9.0878,8.8824,9.084,153400.0],["2010-01-28",9.0995,9.1344,8.9211,9.0491,137600.0],["2010-01-29",9.0878,9.2313,9.0878,9.1499,289000.0],["2010-02-01",9.1538,9.2507,9.0646,9.239,135000.0],["2010-02-02",9.2701,9.2701,8.863,8.9056,514600.0],["2010-02-03",8.9056,8.9366,8.8824,8.894,408600.0],["2010-02-04",8.8475,8.9405,8.6614,8.6652,296200.0],["2010-02-05",8.6691,8.7118,8.5412,8.704,266800.0],["2010-02-08",8.7234,8.7932,8.5955,8.6691,182600.0],["2010-02-09",8.7505,8.8397,8.5799,8.7544,308200.0],["2010-02-10",8.7544,8.7544,8.4055,8.4404,880600.0],["2010-02-11",8.4404,8.5295,8.3396,8.5179,353600.0],["2010-02-12",8.4481,8.5451,8.4016,8.5024,317200.0],["2010-02-16",8.6265,8.8164,8.5295,8.7854,461600.0],["2010-02-17",8.766,8.8358,8.6614,8.7428,180600.0],["2010-02-18",8.7699,8.9211,8.7001,8.9172,309200.0],["2010-02-19",8.925,8.9948,8.8862,8.925,174400.0],["2010-02-22",8.9754,8.9909,8.8785,8.9832,213400.0],["2010-02-23",8.9793,9.0529,8.9017,8.9948,620400.0],["2010-02-24",9.0762,9.7896,8.9521,9.6461,1494600.0],["2010-02-25",9.5764,9.6927,9.5027,9.5337,680600.0],["2010-02-26",9.5531,9.6461,9.4639,9.4639,467200.0],["2010-03-01",9.4678,9.5453,9.3554,9.5027,561800.0],["2010-03-02",9.5608,9.5996,9.336,9.3786,866400.0],["2010-03-03",9.4484,9.4678,9.2856,9.3243,729600.0],["2010-03-04",9.3127,9.3554,9.1925,9.3166,640000.0],["2010-03-05",9.3747,9.5531,9.2352,9.5182,372200.0],["2010-03-08",9.4988,9.65,9.3825,9.6423,294800.0],["2010-03-09",9.588,9.9137,9.5764,9.7896,443800.0],["2010-03-10",9.7624,9.8322,9.6655,9.681,301200.0],["2010-03-11",9.6112,9.809,9.5647,9.8051,368200.0],["2010-03-12",9.7857,9.9214,9.7857,9.9214,386400.0],["2010-03-15",9.8788,9.9602,9.7508,9.8749,549400.0],["2010-03-16",9.9098,9.9214,9.8051,9.8904,184800.0],["2010-03-17",9.8749,9.999,9.8749,9.9253,151000.0],["2010-03-18",9.9098,9.9641,9.8361,9.8865,186000.0],["2010-03-19",9.9369,9.9524,9.8516,9.8555,471000.0],["2010-03-22",9.7702,9.9563,9.7547,9.9408,236000.0],["2010-03-23",9.9137,10.0532,9.8671,10.0106,231200.0],["2010-03-24",9.9951,10.0222,9.8439,9.8788,153400.0],["2010-03-25",9.9098,9.9951,9.7896,9.7973,152200.0],["2010-03-26",9.8012,9.84,9.6733,9.7004,222600.0],["2010-03-29",9.7159,9.9098,9.6849,9.902,262000.0],["2010-03-30",9.8865,10.0067,9.8865,9.9834,354800.0],["2010-03-31",9.9253,10.0494,9.9253,9.9679,294800.0],["2010-04-01",9.9951,10.0532,9.902,10.0067,157400.0],["2010-04-05",10.0261,10.1618,10.0261,10.1463,203000.0],["2010-04-06",10.2355,10.9217,10.2316,10.8946,1456800.0],["2010-04-07",10.9101,10.9333,10.6542,10.6891,413200.0],["2010-04-08",10.6929,10.7744,10.6232,10.7472,317800.0],["2010-04-09",10.7433,10.8984,10.6736,10.7899,222600.0],["2010-04-12",10.8325,10.8946,10.7782,10.8093,151600.0],["2010-04-13",10.7821,10.8946,10.7085,10.7821,209600.0],["2010-04-14",10.8325,10.9527,10.6813,10.9411,330400.0],["2010-04-15",10.9643,11.0458,10.8441,10.848,306000.0],["2010-04-16",10.8558,11.1194,10.6968,10.7433,362000.0],["2010-04-19",10.5766,10.8984,10.5611,10.8442,349000.0],["2010-04-20",10.9101,11.0147,10.8015,11.0109,227200.0],["2010-04-21",11.0186,11.1,10.9411,11.1,160200.0],["2010-04-22",10.7937,11.1311,10.7782,11.0496,402800.0],["2010-04-23",11.0225,11.0458,10.9023,10.976,132800.0],["2010-04-26",10.9333,11.0186,10.8558,10.8713,367400.0],["2010-04-27",10.8054,11.1,10.7472,10.7821,197800.0],["2010-04-28",10.755,10.755,10.5572,10.5689,525800.0],["2010-04-29",10.6619,10.9488,10.6193,10.9488,289400.0],["2010-04-30",10.8907,10.9256,10.6232,10.6232,402200.0],["2010-05-03",10.6387,11.1815,10.6232,11.1504,459000.0],["2010-05-04",11.007,11.007,10.8015,10.9566,812600.0],["2010-05-05",10.5999,10.5999,9.6772,9.7276,1374800.0],["2010-05-06",9.7392,9.933,9.4096,9.619,680200.0],["2010-05-07",9.619,9.8051,9.3902,9.5182,562000.0],["2010-05-10",9.933,10.1618,9.8826,10.0726,652400.0],["2010-05-11",9.9757,10.1967,9.9757,10.1812,390400.0],["2010-05-12",10.2277,10.3052,10.0377,10.1075,398600.0],["2010-05-13",10.0571,10.1191,9.8943,9.9214,445400.0],["2010-05-14",9.8361,9.9408,9.7702,9.8749,277600.0],["2010-05-17",9.9137,10.1308,9.8322,10.1269,384400.0],["2010-05-18",10.2083,10.3091,10.0998,10.123,345000.0],["2010-05-19",10.0726,10.2316,9.9873,10.0804,228600.0],["2010-05-20",9.8826,9.9602,9.398,9.6733,403400.0],["2010-05-21",9.5415,9.809,9.3476,9.7741,377200.0],["2010-05-24",9.7896,9.9485,9.7547,9.7624,217000.0],["2010-05-25",9.5259,9.7818,9.3941,9.6733,285800.0],["2010-05-26",9.6965,9.8904,9.5686,9.6112,292600.0],["2010-05-27",9.7547,9.8129,9.619,9.7469,356400.0],["2010-05-28",9.7237,9.8245,9.6035,9.6268,295200.0],["2010-06-01",9.6267,9.6772,9.4833,9.5376,506600.0],["2010-06-02",9.5337,9.6927,9.46,9.6849,695800.0],["2010-06-03",9.7702,9.7973,9.6074,9.7469,495600.0],["2010-06-04",9.5415,9.6539,9.4562,9.4755,344200.0],["2010-06-07",9.4988,9.5221,9.1305,9.1421,385400.0],["2010-06-08",9.1421,9.2235,8.9444,9.1537,433600.0],["2010-06-09",9.2197,9.2197,9.0297,9.084,523400.0],["2010-06-10",9.2158,9.3127,9.0723,9.305,433800.0],["2010-06-11",9.2274,9.5453,9.2042,9.5298,268800.0],["2010-06-14",9.5647,9.6655,9.5104,9.5415,167200.0],["2010-06-15",9.5802,9.6539,9.5104,9.5957,219000.0],["2010-06-16",9.5298,9.7004,9.4329,9.5764,187200.0],["2010-06-17",9.6151,9.6461,9.4911,9.5996,257200.0],["2010-06-18",9.5957,9.65,9.3088,9.6151,443000.0],["2010-06-21",9.7276,9.7276,9.5647,9.6733,361200.0],["2010-06-22",9.7276,9.9214,9.4562,9.4794,247200.0],["2010-06-23",9.4911,9.5996,9.3592,9.5259,158800.0],["2010-06-24",9.46,9.4988,9.336,9.3515,145600.0],["2010-06-25",9.4019,9.5531,9.3011,9.46,647800.0],["2010-06-28",9.4639,9.5337,9.2623,9.2817,194000.0],["2010-06-29",9.146,9.2003,8.9405,8.987,381600.0],["2010-06-30",8.9599,9.1266,8.9289,8.9638,257400.0],["2010-07-01",8.9521,9.0258,8.7815,8.9405,243800.0],["2010-07-02",9.0064,9.0646,8.8397,9.0142,216000.0],["2010-07-06",9.0995,9.2042,8.7932,8.832,400800.0],["2010-07-07",8.8785,9.0801,8.7273,9.0646,251800.0],["2010-07-08",9.1305,9.4484,9.1305,9.398,574600.0],["2010-07-09",9.4406,9.65,9.4251,9.6384,396600.0],["2010-07-12",9.6345,9.7508,9.4949,9.5531,220000.0],["2010-07-13",9.6927,9.9602,9.6927,9.8904,364000.0],["2010-07-14",9.8322,9.9175,9.7314,9.8245,239800.0],["2010-07-15",9.8051,9.8439,9.6539,9.8129,142600.0],["2010-07-16",9.7431,9.8284,9.5066,9.5182,189800.0],["2010-07-19",9.5182,9.5841,9.3205,9.4213,349200.0],["2010-07-20",9.3166,9.6345,9.3166,9.6229,254400.0],["2010-07-21",9.7043,9.7043,9.4639,9.4755,226400.0],["2010-07-22",9.5996,9.8981,9.5996,9.8865,340400.0],["2010-07-23",9.8245,10.1463,9.7818,10.0532,311200.0],["2010-07-26",10.1036,10.1191,9.9834,10.1036,228600.0],["2010-07-27",10.1308,10.2238,10.0687,10.1191,223800.0],["2010-07-28",10.0998,10.1502,9.9175,9.9834,212000.0],["2010-07-29",10.0765,10.1424,9.7314,9.8943,201200.0],["2010-07-30",9.7082,9.9408,9.6539,9.8206,277600.0],["2010-08-02",9.9098,9.9214,9.681,9.8865,393400.0],["2010-08-03",9.8284,9.871,9.6616,9.6927,352400.0],["2010-08-04",9.7004,9.7276,9.2856,9.3437,901400.0],["2010-08-05",9.2972,9.3786,9.2468,9.3088,416000.0],["2010-08-06",9.2507,9.3592,9.2313,9.3282,382600.0],["2010-08-09",9.4174,9.5143,9.4135,9.4639,222000.0],["2010-08-10",9.4135,9.4562,9.3127,9.3554,248000.0],["2010-08-11",9.2894,9.3166,9.2429,9.2856,527400.0],["2010-08-12",9.2235,9.305,9.1848,9.2817,484400.0],["2010-08-13",9.239,9.2739,9.1693,9.1848,232000.0],["2010-08-16",9.1731,9.2817,9.1344,9.2274,275000.0],["2010-08-17",9.3205,9.4174,9.2701,9.305,262600.0],["2010-08-18",9.3243,9.398,9.208,9.2972,270200.0],["2010-08-19",9.2584,9.3243,9.1538,9.208,273400.0],["2010-08-20",9.1654,9.3205,9.1189,9.2933,356200.0],["2010-08-23",9.336,9.3554,9.1615,9.1693,128600.0],["2010-08-24",9.1111,9.2701,8.9948,9.1693,211200.0],["2010-08-25",9.1189,9.3166,9.1189,9.2778,188800.0],["2010-08-26",9.2972,9.3747,9.2739,9.2972,200400.0],["2010-08-27",9.3903,9.4213,9.2507,9.3437,405000.0],["2010-08-30",9.2739,9.4174,9.2313,9.2546,223200.0],["2010-08-31",9.2274,9.2739,9.1111,9.2313,244200.0],["2010-09-01",9.3476,9.4988,9.3166,9.4911,342400.0],["2010-09-02",9.4833,9.778,9.46,9.7547,274200.0],["2010-09-03",9.8671,9.9214,9.778,9.8749,203000.0],["2010-09-07",9.8749,9.9447,9.7818,9.8206,180200.0],["2010-09-08",9.8516,9.9641,9.809,9.8439,169600.0],["2010-09-09",9.9292,9.9292,9.6849,9.7314,191800.0],["2010-09-10",9.6888,9.9137,9.6888,9.8516,176400.0],["2010-09-13",9.9447,10.0959,9.8477,10.0222,238000.0],["2010-09-14",10.0183,10.1385,9.9873,10.0028,179400.0],["2010-09-15",9.9834,10.1269,9.8012,10.0842,158000.0],["2010-09-16",10.0726,10.0765,9.9253,9.999,264600.0],["2010-09-17",10.0998,10.1579,9.902,10.0416,649600.0],["2010-09-20",10.0881,10.2975,10.0145,10.1967,284800.0],["2010-09-21",10.2199,10.2199,10.0571,10.0804,236000.0],["2010-09-22",10.0377,10.1036,10.0222,10.0532,210600.0],["2010-09-23",9.9641,10.1308,9.9641,9.9834,258400.0],["2010-09-24",10.0765,10.1812,10.0494,10.1812,290200.0],["2010-09-27",10.1502,10.2199,10.0842,10.1308,85200.0],["2010-09-28",10.1773,10.2742,9.9679,10.251,252000.0],["2010-09-29",10.1967,10.251,10.0804,10.2355,95000.0],["2010-09-30",10.2936,10.3246,10.0881,10.2161,161800.0],["2010-10-01",10.3207,10.3595,10.2316,10.3014,157800.0],["2010-10-04",10.2471,10.2936,10.0687,10.1191,158600.0],["2010-10-05",10.2122,10.4099,10.1579,10.375,173200.0],["2010-10-06",10.251,10.3944,10.251,10.313,95600.0],["2010-10-07",10.3944,10.4448,10.2859,10.4332,174600.0],["2010-10-08",10.4254,10.5379,10.313,10.4952,141600.0],["2010-10-11",10.5107,10.6038,10.472,10.5224,90800.0],["2010-10-12",10.4681,10.5107,10.3518,10.4293,241400.0],["2010-10-13",10.4642,10.4642,10.3479,10.4099,217400.0],["2010-10-14",10.3789,10.6503,10.3789,10.4332,281800.0],["2010-10-15",10.5495,10.5999,10.4487,10.4526,339200.0],["2010-10-18",10.472,10.4797,10.4099,10.472,277000.0],["2010-10-19",10.3867,10.4952,10.2122,10.251,477400.0],["2010-10-20",10.3091,10.4177,10.123,10.2781,249000.0],["2010-10-21",10.3479,10.3673,10.0532,10.1967,545800.0],["2010-10-22",10.1967,10.2703,10.123,10.2548,206000.0],["2010-10-25",10.3324,10.3324,10.1618,10.1967,125400.0],["2010-10-26",10.185,10.2316,10.0571,10.0687,224400.0],["2010-10-27",10.0416,10.0998,9.8981,9.9369,407000.0],["2010-10-28",10.0067,10.0881,9.9369,9.9602,152200.0],["2010-10-29",9.9369,10.0494,9.9098,10.0145,173400.0],["2010-11-01",10.0765,10.1191,9.9369,9.999,109800.0],["2010-11-02",10.03,10.1928,10.0183,10.1463,298000.0],["2010-11-03",10.154,10.1967,10.03,10.1463,185800.0],["2010-11-04",10.0571,10.061,9.7586,9.8826,485800.0],["2010-11-05",9.871,9.9679,9.871,9.9214,215400.0],["2010-11-08",9.9059,9.9447,9.871,9.9098,210600.0],["2010-11-09",9.9641,9.9679,9.8671,9.8904,307600.0],["2010-11-10",9.8206,9.9912,9.6927,9.9834,336200.0],["2010-11-11",9.9098,10.1191,9.8943,10.0726,203200.0],["2010-11-12",9.9757,10.0804,9.9175,9.9524,211200.0],["2010-11-15",10.0028,10.0222,9.8943,9.9059,169800.0],["2010-11-16",9.8439,9.9602,9.8361,9.9059,291400.0],["2010-11-17",9.8904,10.0028,9.8826,9.902,196200.0],["2010-11-18",9.999,10.0416,9.9408,9.9757,203600.0],["2010-11-19",9.9912,10.0532,9.9253,10.0106,218800.0],["2010-11-22",9.9253,10.0726,9.9253,10.03,188400.0],["2010-11-23",9.9369,10.1153,9.8981,10.0222,260800.0],["2010-11-24",10.0998,10.1734,10.0261,10.0959,140400.0],["2010-11-26",10.0222,10.1191,10.0222,10.0338,51400.0],["2010-11-29",9.9757,10.0571,9.8943,10.0106,184000.0],["2010-11-30",9.9253,9.9796,9.8865,9.9292,438400.0],["2010-12-01",9.9602,10.0416,9.902,9.9563,218400.0],["2010-12-02",9.9485,10.0377,9.8981,10.0183,118400.0],["2010-12-03",9.9602,10.1502,9.9602,10.1346,149600.0],["2010-12-06",10.1075,10.123,10.0145,10.1075,182800.0],["2010-12-07",10.1812,10.4371,10.1579,10.2432,336000.0],["2010-12-08",10.2355,10.2355,10.0842,10.1036,184000.0],["2010-12-09",10.1618,10.1773,10.0261,10.1075,180400.0],["2010-12-10",10.1385,10.1618,10.0687,10.1385,67200.0],["2010-12-13",10.1502,10.1734,10.0338,10.0493,190400.0],["2010-12-14",10.0959,10.1928,10.0222,10.1036,222400.0],["2010-12-15",10.1075,10.2626,10.0493,10.1153,125800.0],["2010-12-16",10.1191,10.2587,10.1191,10.1967,133000.0],["2010-12-17",10.2161,10.2471,10.1346,10.2355,296800.0],["2010-12-20",10.2548,10.4564,10.1928,10.4371,283200.0],["2010-12-21",10.4022,10.786,10.3091,10.755,470800.0],["2010-12-22",10.8015,10.9411,10.6542,10.6619,196800.0],["2010-12-23",10.6774,10.8597,10.6425,10.724,125800.0],["2010-12-27",10.6813,10.7201,10.658,10.6774,92200.0],["2010-12-28",10.6542,10.7937,10.5766,10.7782,188000.0],["2010-12-29",10.8131,10.9256,10.2975,10.8868,179000.0],["2010-12-30",10.8674,10.9139,10.8209,10.8442,129600.0],["2010-12-31",10.6348,10.8597,10.6348,10.7395,180800.0],["2011-01-03",10.817,11.0496,10.817,10.8674,218200.0],["2011-01-04",10.9062,10.9062,10.6503,10.724,218400.0],["2011-01-05",10.7162,10.9411,10.6891,10.9333,427600.0],["2011-01-06",10.9178,10.945,10.8054,10.9333,434000.0],["2011-01-07",10.9488,10.9527,10.7511,10.9101,285600.0],["2011-01-10",10.8441,11.0225,10.8441,10.9256,256800.0],["2011-01-11",10.9411,10.9876,10.8635,10.8907,163000.0],["2011-01-12",10.9992,10.9992,10.8829,10.9333,184000.0],["2011-01-13",10.9139,11.0109,10.8984,11.0109,107200.0],["2011-01-14",11.0186,11.1427,10.9566,11.1311,151000.0],["2011-01-18",11.0729,11.1233,10.9566,11.038,166200.0],["2011-01-19",11.0186,11.0458,10.9333,10.9954,266600.0],["2011-01-20",11.1853,11.6816,11.1272,11.2861,794400.0],["2011-01-21",11.352,11.4994,11.0845,11.1815,218000.0],["2011-01-24",11.1621,11.2629,11.0496,11.1892,346800.0],["2011-01-25",11.1117,11.2125,11.0419,11.2047,316400.0],["2011-01-26",11.2241,11.4645,11.1272,11.2551,243800.0],["2011-01-27",11.2706,11.3908,11.2435,11.3094,133200.0],["2011-01-28",11.2784,11.3094,11.0768,11.0806,239600.0],["2011-01-31",11.1272,11.1931,11.0109,11.1272,188600.0],["2011-02-01",11.1659,11.3482,11.1311,11.3327,115200.0],["2011-02-02",11.2861,11.5149,11.2474,11.3404,159400.0],["2011-02-03",11.3559,11.5188,11.2745,11.3404,206200.0],["2011-02-04",11.3404,11.4024,11.2125,11.3676,127200.0],["2011-02-07",11.3869,11.4645,11.29,11.3947,190600.0],["2011-02-08",11.3637,11.4567,11.321,11.4567,115000.0],["2011-02-09",11.4102,11.4877,11.3288,11.4218,92800.0],["2011-02-10",11.3598,11.4761,11.3598,11.4296,143600.0],["2011-02-11",11.3869,11.4877,11.3637,11.4645,186000.0],["2011-02-14",11.4335,11.4645,11.3986,11.4257,120800.0],["2011-02-15",11.3753,11.4373,11.3327,11.3327,126800.0],["2011-02-16",11.3327,11.3831,11.2474,11.3404,285400.0],["2011-02-17",11.3094,11.4373,11.2512,11.3831,175000.0],["2011-02-18",11.4645,11.4877,11.1853,11.29,364400.0],["2011-02-22",11.2163,11.5188,10.9954,11.038,251400.0],["2011-02-23",11.1117,11.3986,10.976,11.3559,575800.0],["2011-02-24",11.321,11.418,11.1698,11.2357,541400.0],["2011-02-25",11.2163,11.321,11.1659,11.2435,284200.0],["2011-02-28",10.9992,11.3249,10.9992,11.3133,621000.0],["2011-03-01",11.3327,11.4257,11.1311,11.2435,625400.0],["2011-03-02",11.2435,11.2474,10.9876,11.1233,180400.0],["2011-03-03",11.2008,11.4024,11.1388,11.321,174000.0],["2011-03-04",11.3094,11.4063,11.2551,11.3986,297000.0],["2011-03-07",11.4141,11.5653,11.2939,11.3443,162600.0],["2011-03-08",11.3288,11.6273,11.3288,11.5847,201200.0],["2011-03-09",11.5692,12.0073,11.5692,11.825,380600.0],["2011-03-10",11.7669,11.9259,11.6312,11.7553,272000.0],["2011-03-11",11.7436,11.9375,11.6196,11.8444,291600.0],["2011-03-14",11.7553,11.8599,11.6545,11.8173,165200.0],["2011-03-15",11.6079,11.7204,11.5071,11.6118,143000.0],["2011-03-16",11.573,11.6506,11.4141,11.4141,294400.0],["2011-03-17",11.5343,11.5963,11.4567,11.4567,228800.0],["2011-03-18",11.5226,11.6467,11.5226,11.6428,241600.0],["2011-03-21",11.7087,11.9336,11.7087,11.8134,183800.0],["2011-03-22",11.8367,11.8793,11.6971,11.7204,201200.0],["2011-03-23",11.7514,11.7863,11.5808,11.7514,325000.0],["2011-03-24",11.7514,11.7591,11.4528,11.7281,147600.0],["2011-03-25",11.7436,11.953,11.732,11.7553,182800.0],["2011-03-28",11.7824,11.8134,11.6196,11.6583,180400.0],["2011-03-29",11.6855,11.8212,11.6351,11.8134,295200.0],["2011-03-30",11.7902,11.9995,11.7359,11.9879,261800.0],["2011-03-31",11.9918,12.3833,11.8948,12.2787,274800.0],["2011-04-01",12.3097,12.4803,12.2787,12.2942,127000.0],["2011-04-04",12.3407,12.3407,12.1895,12.236,77600.0],["2011-04-05",12.2011,12.3136,12.143,12.2476,77600.0],["2011-04-06",12.2942,12.3058,12.0926,12.143,122200.0],["2011-04-07",12.1662,12.2011,11.7669,12.015,100400.0],["2011-04-08",12.1042,12.1081,11.8677,11.9336,129800.0],["2011-04-11",11.9026,11.922,11.8057,11.8599,83600.0],["2011-04-12",11.7708,12.0189,11.7398,11.9414,126400.0],["2011-04-13",11.953,12.1158,11.9181,12.0499,219600.0],["2011-04-14",11.984,12.174,11.984,12.1662,224200.0],["2011-04-15",12.1275,12.3368,12.1275,12.3097,273000.0],["2011-04-18",11.8406,12.174,11.8057,12.0538,367000.0],["2011-04-19",12.1158,12.1158,11.6312,11.7242,319600.0],["2011-04-20",11.8289,11.9026,11.701,11.7553,265200.0],["2011-04-21",11.8406,11.8406,11.6312,11.6661,123400.0],["2011-04-25",11.7126,11.7242,11.6196,11.6777,112000.0],["2011-04-26",11.7087,11.7591,11.6273,11.6622,133800.0],["2011-04-27",11.6661,11.7475,11.4955,11.6157,150000.0],["2011-04-28",11.6312,11.7165,11.5226,11.7126,114000.0],["2011-04-29",11.7398,11.8057,11.5653,11.6545,120000.0],["2011-05-02",11.6312,11.7049,11.4722,11.4839,124000.0],["2011-05-03",11.4839,11.6389,11.4567,11.5963,238000.0],["2011-05-04",11.8871,12.2903,11.8173,12.2128,629800.0],["2011-05-05",12.205,12.5307,12.1158,12.4182,728400.0],["2011-05-06",12.4221,12.5617,12.2903,12.3058,290000.0],["2011-05-09",12.267,12.4686,12.1546,12.3989,194000.0],["2011-05-10",12.4493,12.7284,12.4493,12.709,233000.0],["2011-05-11",12.6935,12.7943,12.5772,12.6935,287600.0],["2011-05-12",12.6431,12.7788,12.4027,12.7788,490400.0],["2011-05-13",12.7555,12.7555,12.6198,12.7013,210000.0],["2011-05-16",12.6392,12.6664,12.4842,12.4919,205400.0],["2011-05-17",12.4531,12.5656,12.3989,12.5346,459600.0],["2011-05-18",12.5656,13.0269,12.5656,12.9882,352800.0],["2011-05-19",13.0657,13.1781,12.9765,13.0657,514600.0],["2011-05-20",12.9959,13.1975,12.9261,13.0812,390200.0],["2011-05-23",12.9959,13.213,12.8874,13.058,233000.0],["2011-05-24",13.058,13.1277,12.9804,13.0037,203600.0],["2011-05-25",12.9998,13.2634,12.9998,13.182,342400.0],["2011-05-26",13.1588,13.4728,13.1588,13.2867,244000.0],["2011-05-27",13.1045,13.3332,13.0851,13.2789,258600.0],["2011-05-31",13.1937,13.2557,12.6509,12.8447,949200.0],["2011-06-01",12.8796,12.9067,12.4764,12.488,1209400.0],["2011-06-02",12.5694,12.868,12.5462,12.7672,471800.0],["2011-06-03",12.6237,12.7362,12.5966,12.6586,256000.0],["2011-06-06",12.678,12.7633,12.5617,12.5888,328400.0],["2011-06-07",12.616,12.9067,12.6121,12.7982,335800.0],["2011-06-08",12.7982,12.8408,12.5229,12.5656,449600.0],["2011-06-09",12.6043,12.6547,12.5229,12.5656,153400.0],["2011-06-10",12.4842,12.488,12.3019,12.3833,229800.0],["2011-06-13",12.4105,12.5074,11.9995,12.3795,163600.0],["2011-06-14",12.4454,12.6005,12.3989,12.5074,223800.0],["2011-06-15",12.4066,12.5384,12.3446,12.3717,138000.0],["2011-06-16",12.3988,12.5966,12.3562,12.5113,121200.0],["2011-06-17",12.5501,12.709,12.4376,12.4648,234000.0],["2011-06-20",12.457,12.6315,12.457,12.5656,179800.0],["2011-06-21",12.6005,12.771,12.6005,12.7517,179800.0],["2011-06-22",12.7866,12.7866,12.5617,12.5694,231400.0],["2011-06-23",12.3911,12.6392,12.3911,12.6005,216600.0],["2011-06-24",12.5927,12.6237,12.4919,12.5733,633200.0],["2011-06-27",12.5694,12.6509,12.5501,12.6276,205000.0],["2011-06-28",12.6509,12.8408,12.6509,12.7827,262800.0],["2011-06-29",12.8176,12.8331,12.6741,12.8059,278600.0],["2011-06-30",12.8525,12.9339,12.8331,12.8951,138000.0],["2011-07-01",12.9145,13.2247,12.9145,13.1006,250000.0],["2011-07-05",12.6819,12.7904,12.2283,12.4842,800400.0],["2011-07-06",12.457,12.5074,12.1585,12.4299,407200.0],["2011-07-07",12.488,12.5694,12.4221,12.4686,374400.0],["2011-07-08",12.3097,12.4648,12.3097,12.4299,198800.0],["2011-07-11",12.3407,12.426,12.3097,12.3562,145400.0],["2011-07-12",12.3213,12.4841,12.2438,12.2748,181400.0],["2011-07-13",12.3174,12.4144,12.3174,12.3678,196200.0],["2011-07-14",12.4066,12.4066,12.1895,12.2438,340800.0],["2011-07-15",12.2476,12.2903,12.0809,12.2283,217800.0],["2011-07-18",12.1701,12.298,12.1275,12.2089,175200.0],["2011-07-19",12.2399,12.395,12.2283,12.2554,220000.0],["2011-07-20",12.2476,12.2903,12.1197,12.174,234400.0],["2011-07-21",12.174,12.2903,12.174,12.2321,222800.0],["2011-07-22",12.2128,12.2515,12.1507,12.1779,151000.0],["2011-07-25",12.1042,12.2787,12.0809,12.2321,319000.0],["2011-07-26",12.2593,12.2593,12.0887,12.1158,222000.0],["2011-07-27",12.0577,12.1313,11.8483,12.0383,455200.0],["2011-07-28",12.0383,12.267,12.0383,12.1042,218200.0],["2011-07-29",12.0189,12.2011,11.9103,12.1003,150600.0],["2011-08-01",12.1701,12.3601,11.8677,12.0732,242600.0],["2011-08-02",11.9801,12.1391,11.8134,11.8367,324000.0],["2011-08-03",11.5924,12.0073,11.3714,11.8871,361600.0],["2011-08-04",11.7359,11.9724,11.5459,11.5459,337400.0],["2011-08-05",11.6351,11.7281,11.3133,11.418,547000.0],["2011-08-08",11.2396,11.5459,10.6503,10.6503,639200.0],["2011-08-09",10.8403,11.3016,10.4487,11.2784,702600.0],["2011-08-10",11.0419,11.2706,10.7589,10.8015,259600.0],["2011-08-11",10.8868,11.1776,10.8868,10.9566,544200.0],["2011-08-12",11.0031,11.1233,10.8519,10.9488,312800.0],["2011-08-15",11.0458,11.0613,10.8364,11.0341,222200.0],["2011-08-16",10.9798,11.0341,10.6232,10.8829,359800.0],["2011-08-17",10.8945,11.1504,10.8635,11.1155,495800.0],["2011-08-18",10.8597,11.0535,10.5921,10.7007,509400.0],["2011-08-19",10.5728,10.945,10.4526,10.7395,256800.0],["2011-08-22",10.9488,10.9566,10.7356,10.7744,290600.0],["2011-08-23",10.8442,11.228,10.817,11.2125,377200.0],["2011-08-24",11.1776,11.4451,11.1117,11.2435,225400.0],["2011-08-25",11.3016,11.3016,10.976,11.0613,390400.0],["2011-08-26",11.0264,11.259,10.8907,11.1311,272200.0],["2011-08-29",11.2086,11.5265,11.2086,11.5149,301400.0],["2011-08-30",11.4955,11.5343,11.2784,11.4218,420000.0],["2011-08-31",11.4412,11.5769,11.3986,11.5343,581800.0],["2011-09-01",11.5149,11.6661,11.2978,11.3986,412400.0],["2011-09-02",11.2241,11.3637,11.0651,11.1349,350000.0],["2011-09-06",10.8907,11.1117,10.6774,11.0884,326200.0],["2011-09-07",11.2125,11.29,11.0303,11.2861,312200.0],["2011-09-08",11.2435,11.4024,11.1388,11.2125,273400.0],["2011-09-09",11.1039,11.1039,10.7201,10.8829,334400.0],["2011-09-12",10.7705,11.0574,10.7666,11.0147,258000.0],["2011-09-13",11.0109,11.197,10.9682,11.0884,230000.0],["2011-09-14",11.1853,11.511,11.1117,11.3598,294000.0],["2011-09-15",11.4141,11.6079,11.3094,11.6041,287800.0],["2011-09-16",11.6622,11.6932,11.4994,11.5498,563400.0],["2011-09-19",11.4063,11.6545,11.3714,11.573,173400.0],["2011-09-20",11.6079,11.7785,11.3637,11.3714,196600.0],["2011-09-21",11.3637,11.511,11.1039,11.1349,179400.0],["2011-09-22",10.8868,11.2086,10.8441,11.1776,489400.0],["2011-09-23",11.2319,11.7126,11.2319,11.6234,316600.0],["2011-09-26",11.7397,12.046,11.6932,11.953,373800.0],["2011-09-27",12.1934,12.4493,12.0383,12.1856,508000.0],["2011-09-28",12.1856,12.1856,11.8367,11.8522,291800.0],["2011-09-29",12.0615,12.1779,11.6971,12.0383,281600.0],["2011-09-30",11.8754,12.2128,11.7669,11.7863,324400.0],["2011-10-03",11.7281,12.0383,11.449,11.4528,394800.0],["2011-10-04",11.3792,12.0848,11.2435,12.0654,403400.0],["2011-10-05",12.0422,12.2283,11.9181,11.9801,272400.0],["2011-10-06",11.9297,12.0538,11.7824,11.8638,417000.0],["2011-10-07",11.9259,11.984,11.6738,11.7436,211600.0],["2011-10-10",11.8832,12.1352,11.8095,12.1236,250400.0],["2011-10-11",12.0693,12.3136,12.0383,12.2205,182200.0],["2011-10-12",12.3019,12.5346,12.1972,12.4182,254600.0],["2011-10-13",12.3407,12.6121,12.3407,12.488,243800.0],["2011-10-14",12.6005,12.6547,12.4609,12.6121,155800.0],["2011-10-17",12.5501,12.616,12.2438,12.3136,247000.0],["2011-10-18",12.3756,12.7943,12.3136,12.6276,274200.0],["2011-10-19",12.5966,12.6935,12.4182,12.5423,238600.0],["2011-10-20",12.5268,12.6819,12.4337,12.6082,135800.0],["2011-10-21",12.7943,13.1704,12.6935,13.151,386200.0],["2011-10-24",13.1549,13.3216,13.0773,13.1859,217400.0],["2011-10-25",13.1006,13.2402,12.8602,12.8835,188800.0],["2011-10-26",13.0773,13.2828,12.8137,13.1084,166600.0],["2011-10-27",13.4185,13.7054,13.2751,13.5465,349400.0],["2011-10-28",13.5503,13.5969,13.2169,13.2479,153000.0],["2011-10-31",13.0463,13.2945,13.0463,13.089,137800.0],["2011-11-01",12.74,13.1432,12.74,12.8021,211200.0],["2011-11-02",13.151,14.2443,13.1045,13.9458,867400.0],["2011-11-03",13.9187,14.2056,13.8489,14.0078,641200.0],["2011-11-04",13.8528,14.0001,13.7326,13.7791,325000.0],["2011-11-07",13.6938,13.8838,13.6938,13.8838,393000.0],["2011-11-08",13.8876,14.0427,13.8101,14.0195,338800.0],["2011-11-09",13.7248,13.938,13.7015,13.7636,573200.0],["2011-11-10",13.9613,14.0815,13.7752,13.8605,371000.0],["2011-11-11",13.9536,14.1823,13.9536,14.1513,274000.0],["2011-11-14",14.0117,14.2405,13.8489,13.8915,336800.0],["2011-11-15",13.814,14.0931,13.6511,13.9962,264000.0],["2011-11-16",13.8838,13.9691,13.6705,13.7326,167800.0],["2011-11-17",13.7519,13.8954,13.6783,13.7364,275800.0],["2011-11-18",13.845,14.1125,13.7093,14.097,518200.0],["2011-11-21",13.9148,14.1474,13.907,14.0544,347200.0],["2011-11-22",14.1048,14.3335,14.0815,14.1358,264400.0],["2011-11-23",14.0195,14.0389,13.8256,13.8915,323800.0],["2011-11-25",13.8605,14.0117,13.7907,13.7985,140000.0],["2011-11-28",14.0776,14.6747,14.0776,14.5816,728400.0],["2011-11-29",14.4886,14.8026,14.4886,14.6475,1120600.0],["2011-11-30",15.0895,15.0895,14.539,14.6941,739400.0],["2011-12-01",14.8143,14.853,14.57,14.7018,438200.0],["2011-12-02",14.8996,14.9267,14.3994,14.4421,459200.0],["2011-12-05",14.6088,14.6088,14.004,14.3451,582200.0],["2011-12-06",14.318,14.3762,14.225,14.3413,479400.0],["2011-12-07",14.2288,14.5312,14.1668,14.4886,444600.0],["2011-12-08",14.3451,14.4692,14.2366,14.2831,385400.0],["2011-12-09",14.3335,14.9189,14.256,14.6669,763400.0],["2011-12-12",14.5196,14.6631,14.2405,14.3645,502800.0],["2011-12-13",14.4149,14.5778,14.1009,14.1513,476400.0],["2011-12-14",14.0815,14.2405,14.0505,14.0893,392600.0],["2011-12-15",14.2909,14.3451,14.128,14.2482,301600.0],["2011-12-16",14.287,14.3878,14.1784,14.2327,888000.0],["2011-12-19",14.5002,14.5855,14.1397,14.1513,456000.0],["2011-12-20",14.38,14.5118,14.3451,14.3723,413800.0],["2011-12-21",14.3645,14.6902,13.9148,14.6359,584400.0],["2011-12-22",14.6747,14.729,14.4731,14.477,256400.0],["2011-12-23",14.5312,14.7561,14.5274,14.6863,203200.0],["2011-12-27",14.6088,14.8957,14.6049,14.8298,146800.0],["2011-12-28",14.8647,14.8685,14.6204,14.6475,213200.0],["2011-12-29",14.7328,14.9151,14.7328,14.8181,153200.0],["2011-12-30",14.8104,14.8298,14.6049,14.6088,234600.0],["2012-01-03",14.9073,14.9422,14.5894,14.601,296200.0],["2012-01-04",14.5778,14.7173,14.5119,14.6553,380600.0],["2012-01-05",14.6049,14.853,14.4576,14.7832,870800.0],["2012-01-06",14.8026,14.9383,14.7096,14.7716,384800.0],["2012-01-09",14.8685,14.8685,14.7135,14.7484,240600.0],["2012-01-10",14.9383,14.9461,14.7328,14.8259,247200.0],["2012-01-11",14.7988,14.9345,14.7677,14.9267,161200.0],["2012-01-12",14.9073,14.9849,14.8414,14.8918,196200.0],["2012-01-13",14.7445,14.9732,14.7445,14.8879,151600.0],["2012-01-17",15.0236,15.0702,14.9228,14.9538,283000.0],["2012-01-18",14.9383,15.1206,14.7949,15.0353,200000.0],["2012-01-19",15.0779,15.105,14.9383,15.0624,429400.0],["2012-01-20",15.0818,15.1942,14.9693,15.1787,198400.0],["2012-01-23",15.2214,15.2214,14.9887,15.1089,190800.0],["2012-01-24",15.074,15.171,14.9151,15.1244,233600.0],["2012-01-25",15.1206,15.2601,15.0353,15.1826,191600.0],["2012-01-26",15.2601,15.2756,15.0159,15.0857,242800.0],["2012-01-27",15.0081,15.1399,14.9306,15.1244,211800.0],["2012-01-30",15.0469,15.2097,14.9655,15.1089,227600.0],["2012-01-31",15.1361,15.2369,14.9771,15.012,362600.0],["2012-02-01",15.0081,15.3958,15.0081,15.3687,751000.0],["2012-02-02",15.4268,15.4579,15.295,15.3222,215800.0],["2012-02-03",15.5121,15.7293,15.4734,15.675,186400.0],["2012-02-06",15.6517,15.675,15.4075,15.6323,190600.0],["2012-02-07",15.5548,15.5974,15.3958,15.4385,285400.0],["2012-02-08",15.4928,15.5432,15.1283,15.2524,173800.0],["2012-02-09",15.2524,15.2834,15.0895,15.1516,191400.0],["2012-02-10",15.0004,15.1516,14.9732,14.9965,158000.0],["2012-02-13",15.0973,15.4579,15.0973,15.3493,325400.0],["2012-02-14",15.3105,15.4385,15.2718,15.4385,169000.0],["2012-02-15",15.4966,15.4966,15.0857,15.2136,226800.0],["2012-02-16",15.2175,15.6207,15.1903,15.6207,209600.0],["2012-02-17",15.6866,15.6866,15.5315,15.6517,211000.0],["2012-02-21",15.7021,15.8262,15.4617,15.6207,270200.0],["2012-02-22",15.7409,15.7409,14.0776,14.5467,1274600.0],["2012-02-23",14.539,14.6941,14.1164,14.3141,944800.0],["2012-02-24",14.256,14.3258,14.1862,14.2947,395000.0],["2012-02-27",14.256,14.3374,14.0582,14.1901,461800.0],["2012-02-28",14.2521,14.4149,14.1048,14.3723,324800.0],["2012-02-29",14.4343,14.57,14.3839,14.4072,449200.0],["2012-03-01",14.4304,14.5816,14.1164,14.3451,347200.0],["2012-03-02",14.3568,14.3568,14.159,14.1784,286600.0],["2012-03-05",14.1552,14.4576,14.1552,14.4033,218600.0],["2012-03-06",14.2831,14.3684,14.2288,14.3025,205600.0],["2012-03-07",14.3102,14.3994,14.2792,14.3451,198000.0],["2012-03-08",14.3723,14.3917,14.2676,14.2831,185000.0],["2012-03-09",14.2482,14.4886,14.2482,14.4537,247200.0],["2012-03-12",14.4149,14.4847,14.2366,14.3529,231200.0],["2012-03-13",14.4072,14.4847,14.3762,14.4382,219200.0],["2012-03-14",14.4421,14.6514,14.2909,14.2986,213400.0],["2012-03-15",14.3141,14.4188,14.2133,14.3684,246600.0],["2012-03-16",14.4266,14.5894,14.2521,14.4072,555600.0],["2012-03-19",14.4227,14.5312,14.3451,14.4227,284400.0],["2012-03-20",14.3102,14.3994,14.256,14.3839,136800.0],["2012-03-21",14.3917,14.477,14.3258,14.4343,151800.0],["2012-03-22",14.318,14.4653,14.2366,14.3606,160200.0],["2012-03-23",14.3878,14.4266,14.1862,14.4149,226000.0],["2012-03-26",14.5119,14.7484,14.5119,14.7367,284400.0],["2012-03-27",14.7328,14.791,14.6941,14.7173,175200.0],["2012-03-28",14.7135,14.822,14.6282,14.822,241600.0],["2012-03-29",14.6941,14.791,14.5584,14.7135,166200.0],["2012-03-30",14.7988,14.8685,14.601,14.601,196000.0],["2012-04-02",14.5816,14.6824,14.4227,14.5506,232600.0],["2012-04-03",14.5157,14.601,14.4692,14.5894,150800.0],["2012-04-04",14.477,14.4847,14.2715,14.4576,159400.0],["2012-04-05",14.3684,14.5855,14.3684,14.5429,306000.0],["2012-04-09",14.3219,14.5351,14.3219,14.4731,182800.0],["2012-04-10",14.4692,14.4692,14.1745,14.2598,296000.0],["2012-04-11",14.3451,14.6669,14.2754,14.6669,277800.0],["2012-04-12",14.6282,14.7096,14.5119,14.6941,177400.0],["2012-04-13",14.6359,14.8957,14.5623,14.8026,196400.0],["2012-04-16",14.8259,15.043,14.7716,14.9732,264200.0],["2012-04-17",15.043,15.1399,14.9693,14.9965,240800.0],["2012-04-18",14.95,15.0469,14.8957,15.0042,194600.0],["2012-04-19",14.9926,15.0236,14.8724,14.95,367000.0],["2012-04-20",15.1632,15.1865,14.95,15.0197,338800.0],["2012-04-23",14.8763,15.0546,14.7949,15.0469,252800.0],["2012-04-24",14.9965,15.3454,14.9965,15.3222,384200.0],["2012-04-25",15.4424,15.5044,15.233,15.5005,406600.0],["2012-04-26",15.4346,15.6052,15.3726,15.5858,211000.0],["2012-04-27",15.5742,15.6633,15.5005,15.5742,149800.0],["2012-04-30",15.5199,15.6517,15.5199,15.6168,194000.0],["2012-05-01",15.2446,15.7486,15.1322,15.3105,552000.0],["2012-05-02",17.187,18.5014,16.2139,18.3618,2509000.0],["2012-05-03",18.2687,19.2884,18.2687,19.1449,1340000.0],["2012-05-04",18.9627,19.3504,18.7805,19.0403,657400.0],["2012-05-07",18.8929,19.5598,18.8929,19.0519,586000.0],["2012-05-08",18.9084,19.1023,18.6448,18.6681,735800.0],["2012-05-09",18.5828,18.7883,18.5091,18.5169,740400.0],["2012-05-10",18.6526,18.8891,18.4975,18.796,382000.0],["2012-05-11",18.6642,18.9743,18.6642,18.8231,375600.0],["2012-05-14",18.7378,18.8735,18.482,18.4897,361400.0],["2012-05-15",18.4393,18.6293,18.2804,18.4665,338000.0],["2012-05-16",18.5052,18.6099,18.4044,18.4199,333000.0],["2012-05-17",18.4044,18.4665,17.9237,17.9276,383400.0],["2012-05-18",17.9159,18.2261,17.8112,17.8461,341400.0],["2012-05-21",17.8733,17.9586,17.6445,17.8849,420200.0],["2012-05-22",17.9547,18.2726,17.9237,18.0788,204000.0],["2012-05-23",17.9159,18.1873,17.9159,18.1796,250000.0],["2012-05-24",18.1757,18.3153,18.1059,18.2106,199000.0],["2012-05-25",18.2067,18.3385,18.1485,18.23,143400.0],["2012-05-29",18.2765,18.3114,18.1292,18.23,224800.0],["2012-05-30",18.1563,18.2222,18.0167,18.0516,274600.0],["2012-05-31",18.0245,18.164,18.0206,18.0361,241200.0],["2012-06-01",17.8151,18.0477,17.7647,17.8345,411200.0],["2012-06-04",17.9469,18.2881,17.8345,18.2261,371400.0],["2012-06-05",18.102,18.3812,18.0981,18.2493,253600.0],["2012-06-06",18.2881,18.672,18.2881,18.6371,204200.0],["2012-06-07",18.8154,18.8154,18.385,18.4122,241400.0],["2012-06-08",18.3153,18.5905,18.2687,18.4703,126200.0],["2012-06-11",18.6448,18.7301,18.0981,18.1136,255600.0],["2012-06-12",18.1834,18.4548,17.9237,18.0594,170400.0],["2012-06-13",17.9818,18.0555,17.5825,17.7841,289600.0],["2012-06-14",17.7686,18.2377,17.7686,18.1757,149600.0],["2012-06-15",18.1175,18.1951,17.9508,18.0516,306200.0],["2012-06-18",18.0012,18.3889,17.9586,18.2804,129400.0],["2012-06-19",18.292,18.575,18.2493,18.4199,136600.0],["2012-06-20",18.4161,18.6913,18.1059,18.1524,200200.0],["2012-06-21",18.0981,18.2881,17.7337,17.8306,292800.0],["2012-06-22",17.9004,18.1369,17.8229,18.0284,241200.0],["2012-06-25",17.8461,18.009,17.6833,17.7376,184000.0],["2012-06-26",17.8151,17.8965,17.7763,17.8112,213800.0],["2012-06-27",17.8539,17.8733,17.7143,17.788,162400.0],["2012-06-28",17.7104,17.9159,17.5205,17.9082,196200.0],["2012-06-29",18.1136,18.4548,17.9547,18.4432,123800.0],["2012-07-02",18.4471,18.4975,18.164,18.4936,228000.0],["2012-07-03",18.4665,18.8968,18.3657,18.8852,179800.0],["2012-07-05",18.8115,18.9937,18.7378,18.7766,222200.0],["2012-07-06",18.5866,18.9278,18.5866,18.8697,159400.0],["2012-07-09",18.8387,19.0519,18.8387,18.8891,327400.0],["2012-07-10",19.0015,19.2341,18.7805,18.8387,315200.0],["2012-07-11",18.8464,18.9007,18.4742,18.5052,177600.0],["2012-07-12",18.4277,18.637,18.4238,18.6099,173800.0],["2012-07-13",18.7146,19.2651,18.7146,19.1682,421800.0],["2012-07-16",19.1605,19.5404,19.0674,19.3233,401000.0],["2012-07-17",19.4706,19.7653,19.4086,19.711,340400.0],["2012-07-18",19.6567,20.5135,19.6567,20.3585,485800.0],["2012-07-19",20.4011,20.5368,20.277,20.3895,291800.0],["2012-07-20",20.1918,20.1995,19.7343,19.8893,370800.0],["2012-07-23",19.5637,19.7459,19.3931,19.4396,256600.0],["2012-07-24",19.5559,19.5908,19.0752,19.2574,198800.0],["2012-07-25",19.4086,19.9242,19.4008,19.711,250800.0],["2012-07-26",19.9863,20.0754,19.7692,19.8312,235600.0],["2012-07-27",19.8273,20.0212,19.8002,19.8506,308800.0],["2012-07-30",19.8428,20.0599,19.6567,19.68,169400.0],["2012-07-31",19.7343,19.994,19.68,19.7769,588000.0],["2012-08-01",21.3239,21.8705,19.7963,20.025,1217000.0],["2012-08-02",19.8273,20.0405,19.6257,19.87,360800.0],["2012-08-03",20.1491,20.5717,19.9397,20.4593,317800.0],["2012-08-06",20.5213,20.7578,20.2771,20.4089,301800.0],["2012-08-07",20.3934,20.4942,20.1685,20.3081,313400.0],["2012-08-08",20.1607,20.343,20.1414,20.1607,226800.0],["2012-08-09",20.2189,20.2654,19.9436,19.9785,195800.0],["2012-08-10",20.025,20.1452,19.773,19.8777,174200.0],["2012-08-13",19.9475,19.9475,19.5171,19.5908,138800.0],["2012-08-14",19.6218,20.0754,19.6218,19.9901,311200.0],["2012-08-15",19.9281,20.0871,19.7885,19.9863,120200.0],["2012-08-16",19.8971,20.1258,19.6761,20.0406,192600.0],["2012-08-17",20.0018,20.2228,19.9242,20.2189,162200.0],["2012-08-20",20.1569,20.2344,20.0173,20.1142,137000.0],["2012-08-21",20.1336,20.3972,20.1258,20.2577,117200.0],["2012-08-22",20.2771,20.3119,19.9475,20.2034,153000.0],["2012-08-23",20.1646,20.2344,19.9475,19.9708,101200.0],["2012-08-24",19.8738,20.2499,19.7575,20.1452,93400.0],["2012-08-27",20.1956,20.4554,20.1646,20.4089,132800.0],["2012-08-28",20.3623,20.4593,20.1995,20.4011,108200.0],["2012-08-29",20.4089,20.4748,20.3003,20.3507,104000.0],["2012-08-30",20.3391,20.3391,20.0289,20.184,113200.0],["2012-08-31",20.3468,20.3468,19.9281,19.963,184800.0],["2012-09-04",19.9669,20.4476,19.963,20.4166,144800.0],["2012-09-05",20.3507,20.3934,20.0948,20.2771,170000.0],["2012-09-06",20.3895,20.6299,20.3158,20.4476,176800.0],["2012-09-07",20.5407,20.5988,20.3895,20.4631,149200.0],["2012-09-10",20.4089,20.5484,20.4011,20.4127,137000.0],["2012-09-11",20.4476,20.4903,20.1181,20.2228,121200.0],["2012-09-12",20.3236,20.405,20.0057,20.1879,144600.0],["2012-09-13",20.1685,20.3236,19.9708,20.2654,254800.0],["2012-09-14",20.3468,20.3934,19.963,20.0057,189000.0],["2012-09-17",19.9746,20.2034,19.7536,19.9165,175200.0],["2012-09-18",20.0018,20.1995,19.9397,20.1762,293200.0],["2012-09-19",20.1762,20.4399,20.1762,20.3507,246200.0],["2012-09-20",20.2809,20.4244,20.0793,20.3507,274000.0],["2012-09-21",20.246,20.6725,20.1801,20.4127,617600.0],["2012-09-24",20.3081,20.4825,20.215,20.4476,271200.0],["2012-09-25",20.5058,20.5484,20.3391,20.405,222400.0],["2012-09-26",20.4011,20.4825,20.1452,20.3158,139600.0],["2012-09-27",20.3391,21.1998,20.3158,20.8508,296800.0],["2012-09-28",20.7152,20.9129,20.5174,20.7074,164400.0],["2012-10-01",20.7268,20.8431,20.6686,20.816,195200.0],["2012-10-02",20.9323,20.9439,20.7694,20.7888,183000.0],["2012-10-03",20.7462,20.7578,20.4515,20.4593,173200.0],["2012-10-04",20.5291,20.5291,20.2111,20.374,202800.0],["2012-10-05",20.467,20.657,20.2809,20.4321,176400.0],["2012-10-08",20.3779,20.5135,20.2577,20.2577,67200.0],["2012-10-09",20.2499,20.4515,19.5675,19.5908,217400.0],["2012-10-10",19.6955,20.1181,19.6141,19.9475,316200.0],["2012-10-11",20.1065,20.122,19.9475,20.0522,88800.0],["2012-10-12",20.0134,20.2073,19.9708,20.1452,153200.0],["2012-10-15",20.1646,20.4787,20.1181,20.3546,109600.0],["2012-10-16",20.4942,20.7462,20.4942,20.6609,214400.0],["2012-10-17",20.6454,21.0059,20.595,20.9361,341200.0],["2012-10-18",20.8586,20.9012,20.7849,20.8586,132200.0],["2012-10-19",20.6337,20.6841,20.5213,20.5872,199200.0],["2012-10-22",20.6105,20.7113,20.5446,20.5911,147000.0],["2012-10-23",20.4748,20.8896,20.3352,20.7694,129400.0],["2012-10-24",20.8974,20.8974,20.3158,20.3352,152400.0],["2012-10-25",20.5058,20.657,20.2538,20.3003,172600.0],["2012-10-26",20.3778,20.6454,20.3778,20.498,115000.0],["2012-10-31",20.5291,20.7811,20.2654,20.6725,250600.0],["2012-11-01",20.5833,20.6609,18.7495,19.4008,844800.0],["2012-11-02",19.6257,20.0212,19.4125,19.49,527000.0],["2012-11-05",19.5365,20.1065,19.4125,20.0793,251200.0],["2012-11-06",20.0754,20.2189,19.9979,20.122,153800.0],["2012-11-07",19.9359,20.2189,19.8118,20.0406,261000.0],["2012-11-08",19.87,19.9669,19.2574,19.2806,202400.0],["2012-11-09",19.1837,19.428,18.8464,19.238,280400.0],["2012-11-12",19.1837,19.4861,19.0868,19.1682,154000.0],["2012-11-13",19.0248,19.2806,18.1136,18.8774,452800.0],["2012-11-14",18.8697,19.1449,18.2183,18.2959,332200.0],["2012-11-15",18.2067,18.5828,18.0439,18.2455,260200.0],["2012-11-16",18.1912,18.6099,17.9973,18.2416,206000.0],["2012-11-19",18.3928,18.8968,18.3463,18.8387,336000.0],["2012-11-20",18.7572,19.2109,18.7146,19.1992,247400.0],["2012-11-21",19.2419,19.7575,19.2419,19.6955,298800.0],["2012-11-23",19.7575,19.9785,19.711,19.9048,216400.0],["2012-11-26",19.8118,19.901,19.6218,19.7614,294800.0],["2012-11-27",19.6955,20.184,19.6373,19.9397,413600.0],["2012-11-28",19.932,20.4011,19.6412,20.2771,478600.0],["2012-11-29",20.3507,20.6609,20.0134,20.5019,323600.0],["2012-11-30",20.5407,20.595,20.2266,20.5213,435000.0],["2012-12-03",20.626,20.6337,20.3391,20.5872,240000.0],["2012-12-04",20.5407,20.6144,20.4089,20.4709,429400.0],["2012-12-05",20.4476,20.6376,20.3119,20.5058,187600.0],["2012-12-06",20.4438,20.688,20.2228,20.3895,307200.0],["2012-12-07",20.4283,20.5756,20.2499,20.4438,248000.0],["2012-12-10",20.467,20.5678,20.184,20.3197,243600.0],["2012-12-11",20.467,20.5717,20.1801,20.2732,410400.0],["2012-12-12",20.3585,20.595,20.0677,20.2693,384800.0],["2012-12-13",20.2266,20.6105,20.2266,20.4942,261400.0],["2012-12-14",20.4438,20.6609,20.3313,20.4825,277600.0],["2012-12-17",20.498,20.7888,20.498,20.6299,165600.0],["2012-12-18",20.6066,20.816,20.6066,20.6919,162200.0],["2012-12-19",20.7423,20.9361,20.6415,20.8431,202000.0],["2012-12-20",20.8353,20.9594,20.7423,20.8586,157800.0],["2012-12-21",20.719,20.9517,20.6803,20.8043,437200.0],["2012-12-24",20.8431,20.9129,20.6182,20.8896,62000.0],["2012-12-26",20.8664,20.8935,20.5484,20.626,149800.0],["2012-12-27",20.657,20.7501,20.5213,20.6493,104000.0],["2012-12-28",20.5678,20.7345,20.5058,20.5058,131200.0],["2012-12-31",20.5213,21.3975,20.5213,21.2967,350800.0],["2013-01-02",21.7154,21.8162,21.2502,21.5487,317400.0],["2013-01-03",21.5604,21.9791,21.289,21.9675,270600.0],["2013-01-04",21.9597,21.9675,21.5216,21.5604,180800.0],["2013-01-07",21.4014,21.5565,21.3471,21.4595,124000.0],["2013-01-08",21.51,21.51,21.1067,21.2424,214600.0],["2013-01-09",21.3471,21.5953,21.2192,21.541,155600.0],["2013-01-10",21.5914,21.6961,21.2579,21.4518,233600.0],["2013-01-11",21.4828,21.4828,21.192,21.3316,172000.0],["2013-01-14",21.3006,21.4402,21.1998,21.2967,125000.0],["2013-01-15",21.1455,21.4518,21.1455,21.4247,74800.0],["2013-01-16",21.32,21.413,21.1726,21.3471,157000.0],["2013-01-17",21.4324,21.5603,21.2308,21.444,100400.0],["2013-01-18",21.4014,21.5138,21.2037,21.5061,287000.0],["2013-01-22",21.4402,21.8744,21.413,21.793,124600.0],["2013-01-23",21.8046,21.8046,21.5642,21.6999,109000.0],["2013-01-24",21.6689,21.9442,21.5875,21.8822,138200.0],["2013-01-25",21.9636,21.9985,21.731,21.8938,111000.0],["2013-01-28",21.9519,22.076,21.8356,21.9054,108600.0],["2013-01-29",21.8473,22.0527,21.7077,21.8318,213400.0],["2013-01-30",21.8162,21.9364,21.4596,21.7193,198600.0],["2013-01-31",21.7542,21.9907,21.0563,21.7503,187200.0],["2013-02-01",21.8628,22.0217,21.7154,21.8938,177800.0],["2013-02-04",21.7697,21.9442,21.665,21.7116,134600.0],["2013-02-05",21.7154,21.9015,21.6301,21.7658,149000.0],["2013-02-06",21.6767,21.9364,21.4247,21.855,71000.0],["2013-02-07",21.8085,21.9209,21.5255,21.6844,337400.0],["2013-02-08",21.6689,22.0566,21.665,21.9248,155200.0],["2013-02-11",21.8822,21.8899,21.7116,21.8628,126600.0],["2013-02-12",21.8163,22.014,21.7581,21.7814,185000.0],["2013-02-13",21.7891,21.9636,21.4169,21.5255,157800.0],["2013-02-14",21.4596,21.6108,20.8974,20.9245,413000.0],["2013-02-15",21.0525,21.5991,21.0525,21.3781,287600.0],["2013-02-19",21.351,21.731,21.289,21.7116,242600.0],["2013-02-20",21.6922,21.824,21.4479,21.4518,294600.0],["2013-02-21",21.4014,21.8744,21.4014,21.7271,160400.0],["2013-02-22",21.8201,21.9946,21.6573,21.9326,145800.0],["2013-02-25",21.7348,22.0411,21.6999,21.7154,356600.0],["2013-02-26",21.7309,22.2233,21.7271,21.9636,582200.0],["2013-02-27",20.2654,21.13,19.3388,19.9553,1801200.0],["2013-02-28",19.9979,20.1918,19.8971,20.1646,713800.0],["2013-03-01",20.0367,20.6182,19.8777,20.5213,670800.0],["2013-03-04",20.6531,21.7077,20.6066,21.5255,932600.0],["2013-03-05",21.6961,22.77,21.5138,22.6731,855600.0],["2013-03-06",22.5917,23.0569,22.5917,22.9483,616800.0],["2013-03-07",22.9173,23.2701,22.9173,23.0918,474600.0],["2013-03-08",23.1848,23.464,23.0802,23.1461,491800.0],["2013-03-11",23.1655,23.3826,23.0879,23.1306,298800.0],["2013-03-12",23.1655,23.2856,23.0181,23.1461,343000.0],["2013-03-13",23.1732,23.7897,23.0647,23.5958,408400.0],["2013-03-14",23.5803,23.7509,23.4795,23.6423,282200.0],["2013-03-15",23.6811,23.6811,23.3787,23.464,523400.0],["2013-03-18",23.2508,23.6772,23.2508,23.5105,186200.0],["2013-03-19",23.5648,23.7974,23.4485,23.654,195400.0],["2013-03-20",23.7354,24.1425,23.685,24.0649,207600.0],["2013-03-21",23.8827,24.158,23.6113,23.685,285400.0],["2013-03-22",23.7935,24.158,23.7935,24.1037,274200.0],["2013-03-25",24.1037,24.1347,23.6462,23.7625,236600.0],["2013-03-26",23.8633,24.1619,23.7431,24.1231,293600.0],["2013-03-27",23.9641,23.9641,23.5881,23.654,379000.0],["2013-03-28",23.7276,24.1541,23.7082,23.968,523800.0],["2013-04-01",23.9137,24.1541,23.6656,23.8711,314600.0],["2013-04-02",24.0145,24.1968,23.6152,23.8091,271400.0],["2013-04-03",23.8943,24.0029,23.6229,23.6346,194400.0],["2013-04-04",23.7121,23.9603,23.7005,23.9447,215400.0],["2013-04-05",23.6113,23.8905,23.6113,23.8595,96200.0],["2013-04-08",23.8517,23.9952,23.7315,23.8827,122600.0],["2013-04-09",23.8672,23.8944,23.5183,23.5881,158800.0],["2013-04-10",23.6346,24.1115,23.5881,23.9409,228600.0],["2013-04-11",23.8478,24.1502,23.747,23.8323,121800.0],["2013-04-12",23.7625,23.9796,23.7199,23.8943,149400.0],["2013-04-15",23.8478,24.0145,23.2004,23.2275,270400.0],["2013-04-16",23.3593,23.5105,23.2197,23.4834,266600.0],["2013-04-17",23.3826,23.5066,22.8747,23.4097,388400.0],["2013-04-18",23.5066,23.7819,23.0143,23.7276,337400.0],["2013-04-19",23.7354,24.1735,23.6966,23.9525,148000.0],["2013-04-22",24.0378,24.0378,23.5221,23.7974,111200.0],["2013-04-23",23.937,24.0378,23.6889,23.9021,271600.0],["2013-04-24",23.8478,24.0107,23.778,23.8633,219600.0],["2013-04-25",23.9564,24.1968,23.8711,24.0998,266400.0],["2013-04-26",24.1037,24.1347,23.9254,24.0378,294000.0],["2013-04-29",24.1115,24.4837,24.0378,24.3441,698200.0],["2013-04-30",24.3751,24.6077,24.3751,24.4255,546000.0],["2013-05-01",24.5108,24.5728,24.3906,24.4294,481600.0],["2013-05-02",24.5845,25.0032,24.5341,24.945,332800.0],["2013-05-03",25.1738,25.5343,25.1273,25.2048,347600.0],["2013-05-06",25.197,25.387,24.9877,25.1583,273000.0],["2013-05-07",25.2436,25.5731,25.1544,25.5227,356600.0],["2013-05-08",25.4374,25.9182,24.883,25.6507,499200.0],["2013-05-09",25.4762,25.6235,25.2087,25.4103,224200.0],["2013-05-10",25.3638,25.6468,25.3289,25.4684,107800.0],["2013-05-13",25.4219,25.5576,25.0458,25.3056,172200.0],["2013-05-14",25.263,25.6196,25.263,25.577,256600.0],["2013-05-15",25.484,25.8329,25.3483,25.577,188400.0],["2013-05-16",25.5925,25.5925,25.1854,25.263,218800.0],["2013-05-17",25.3909,25.4995,25.2048,25.4762,280000.0],["2013-05-20",25.4762,25.4762,24.9877,25.1815,124200.0],["2013-05-21",25.1815,25.2397,25.073,25.1234,161400.0],["2013-05-22",25.0691,25.2978,24.4526,24.5263,568000.0],["2013-05-23",24.4953,24.6155,24.1774,24.5147,440600.0],["2013-05-24",24.4643,24.8946,24.3829,24.8442,310600.0],["2013-05-28",25.1621,25.5421,24.9218,25.3289,449000.0],["2013-05-29",25.1389,25.4064,24.8016,25.1311,246600.0],["2013-05-30",25.1544,25.2746,25.0148,25.1466,177000.0],["2013-05-31",25.0691,25.2242,24.9295,24.9799,243200.0],["2013-06-03",24.9761,25.2474,24.8055,25.1505,274200.0],["2013-06-04",25.0109,25.2436,24.7163,25.0458,639000.0],["2013-06-05",24.9644,25.2087,24.6504,24.8753,321200.0],["2013-06-06",24.9295,25.3211,24.7318,25.3172,326600.0],["2013-06-07",25.2513,25.798,25.2164,25.7049,241200.0],["2013-06-10",25.8057,26.0616,25.5925,26.0112,284000.0],["2013-06-11",25.6894,25.8794,25.2746,25.6778,309800.0],["2013-06-12",25.7011,25.9376,25.5537,25.5886,304000.0],["2013-06-13",25.5188,25.8717,25.4529,25.7941,138400.0],["2013-06-14",25.8213,25.8213,25.5033,25.5886,127200.0],["2013-06-17",25.6856,25.6933,25.2552,25.4529,197000.0],["2013-06-18",25.5111,25.891,25.2785,25.7631,141800.0],["2013-06-19",25.8019,25.9298,25.4917,25.4995,206400.0],["2013-06-20",25.3172,25.3638,24.6853,24.693,208800.0],["2013-06-21",24.7938,24.9489,24.4643,24.8753,623600.0],["2013-06-24",24.6387,24.8675,24.569,24.6698,306400.0],["2013-06-25",24.7357,25.0265,24.4255,24.8675,187400.0],["2013-06-26",25.0575,25.2901,25.0187,25.1738,127800.0],["2013-06-27",25.3444,25.5731,25.2358,25.3831,188800.0],["2013-06-28",25.2978,25.5654,25.0924,25.3444,583200.0],["2013-07-01",25.4723,26.0694,25.4723,25.9066,186200.0],["2013-07-02",25.9608,26.0578,25.5886,25.8019,122400.0],["2013-07-03",25.7825,26.0267,25.7204,25.9143,34400.0],["2013-07-05",26.302,26.492,26.0306,26.4106,103800.0],["2013-07-08",26.4377,26.8952,26.4377,26.5152,200600.0],["2013-07-09",26.6936,26.6936,26.302,26.6432,325400.0],["2013-07-10",26.6703,26.7634,26.4997,26.6122,215800.0],["2013-07-11",26.8215,26.9534,26.5618,26.6005,145400.0],["2013-07-12",26.4959,26.9107,26.4144,26.7634,104000.0],["2013-07-15",26.8564,27.0735,26.6548,26.9882,216200.0],["2013-07-16",26.9417,27.0386,26.7091,26.806,156400.0],["2013-07-17",26.8293,27.0309,26.585,26.6316,151000.0],["2013-07-18",26.6471,27.0425,26.554,27.0076,68000.0],["2013-07-19",27.0309,27.1278,26.8138,26.8526,89000.0],["2013-07-22",26.6936,26.9572,26.5579,26.6044,244600.0],["2013-07-23",26.6277,26.7556,26.2865,26.3602,125800.0],["2013-07-24",26.3912,26.6161,25.9725,26.0267,113000.0],["2013-07-25",25.8717,26.2167,25.7747,26.1779,93400.0],["2013-07-26",25.9724,26.3679,25.9724,26.1896,96000.0],["2013-07-29",26.0733,26.2167,25.8096,26.112,133800.0],["2013-07-30",26.1469,26.4997,25.6545,25.8523,198800.0],["2013-07-31",25.8368,26.1353,25.8019,25.922,113000.0],["2013-08-01",25.4335,26.2516,25.4142,26.1237,222200.0],["2013-08-02",26.1081,26.1081,25.6662,25.8406,171400.0],["2013-08-05",25.9569,26.0539,25.9221,25.9957,125200.0],["2013-08-06",25.8639,25.9569,25.577,25.5847,165200.0],["2013-08-07",26.7479,27.0076,25.988,26.9766,362600.0],["2013-08-08",27.1007,27.4884,26.9844,27.3333,212000.0],["2013-08-09",27.2247,27.6318,27.1976,27.4147,176000.0],["2013-08-12",27.3217,27.562,27.1588,27.2519,58400.0],["2013-08-13",27.1899,27.3643,26.9844,27.2868,73000.0],["2013-08-14",27.217,27.3062,26.8409,26.8913,134800.0],["2013-08-15",26.6199,26.9301,26.5656,26.6354,112000.0],["2013-08-16",26.5928,27.1743,26.5579,26.9844,146000.0],["2013-08-19",26.9766,27.1782,26.8913,26.9068,96600.0],["2013-08-20",26.9572,27.4651,26.8448,27.2868,87600.0],["2013-08-21",27.2868,27.4574,26.7983,26.934,142600.0],["2013-08-22",26.9805,27.7055,26.9805,27.6163,125400.0],["2013-08-23",27.5969,27.8063,27.3372,27.7016,188400.0],["2013-08-26",27.6706,27.7598,27.2635,27.3178,78600.0],["2013-08-27",27.0852,27.4496,26.7828,26.8409,99600.0],["2013-08-28",26.806,27.1317,26.5579,26.7595,78400.0],["2013-08-29",26.6897,27.1743,26.6005,26.996,99200.0],["2013-08-30",26.9146,27.0309,26.2555,26.4144,100800.0],["2013-09-03",26.6665,26.934,26.2865,26.4842,79600.0],["2013-09-04",26.5465,26.8072,26.4609,26.6593,86200.0],["2013-09-05",26.6632,26.7994,26.3403,26.527,96600.0],["2013-09-06",26.6049,26.7839,25.8928,26.2585,103600.0],["2013-09-09",26.2663,26.6204,25.9745,26.5776,84200.0],["2013-09-10",26.6866,26.8344,26.4764,26.8072,136400.0],["2013-09-11",26.7021,26.8461,26.5621,26.6827,127400.0],["2013-09-12",26.8383,26.9084,26.5037,26.78,87600.0],["2013-09-13",26.78,27.2975,26.78,27.2936,118000.0],["2013-09-16",27.4804,27.5816,27.1691,27.3714,143800.0],["2013-09-17",27.3714,27.6283,27.064,27.6205,106600.0],["2013-09-18",27.4415,27.9085,27.2781,27.854,117200.0],["2013-09-19",27.8267,28.0135,27.5505,27.6399,76000.0],["2013-09-20",27.7761,28.0719,27.7061,27.9046,313800.0],["2013-09-23",28.033,28.0952,27.6283,27.8423,85600.0],["2013-09-24",27.959,28.1692,27.8695,27.9707,82200.0],["2013-09-25",28.0174,28.0174,27.4921,27.5388,82800.0],["2013-09-26",27.6633,27.8384,27.3364,27.5232,105000.0],["2013-09-27",27.3753,27.6789,27.2391,27.4648,86600.0],["2013-09-30",27.2781,27.3325,27.1185,27.1924,253600.0],["2013-10-01",27.064,27.8423,27.064,27.7606,258800.0],["2013-10-02",27.6633,27.8112,27.4843,27.6711,183200.0],["2013-10-03",27.6283,27.6516,27.1107,27.1613,132200.0],["2013-10-04",27.2158,27.4104,27.0524,27.2314,115200.0],["2013-10-07",27.0835,27.3053,26.9551,27.0329,204400.0],["2013-10-08",27.1185,27.2547,26.6554,26.7839,113800.0],["2013-10-09",26.7839,26.9045,26.3675,26.4609,177000.0],["2013-10-10",26.8267,27.4454,26.4531,27.3987,194600.0],["2013-10-11",27.4065,27.9123,27.1808,27.7723,110800.0],["2013-10-14",27.5971,28.068,27.5816,28.033,201000.0],["2013-10-15",27.9396,28.103,27.5077,27.6244,182600.0],["2013-10-16",27.7178,28.0252,27.6516,27.745,152000.0],["2013-10-17",27.6283,27.9863,27.6283,27.7333,173600.0],["2013-10-18",27.8034,27.9785,27.6283,27.8345,293400.0],["2013-10-21",27.8773,28.0485,27.8384,28.0291,159400.0],["2013-10-22",28.1731,28.4338,28.1575,28.2898,131400.0],["2013-10-23",28.6011,29.2665,28.5155,28.9396,303200.0],["2013-10-24",29.1614,29.5623,29.1186,29.4338,222600.0],["2013-10-25",29.5428,29.714,29.177,29.3093,306800.0],["2013-10-28",29.4105,29.6984,29.3794,29.5467,217000.0],["2013-10-29",29.6634,30.0837,29.644,29.9553,103600.0],["2013-10-30",30.0526,30.2316,29.5778,29.6401,135600.0],["2013-10-31",29.7568,29.8969,29.3832,29.4455,142200.0],["2013-11-01",29.5,29.7257,29.0175,29.2043,145400.0],["2013-11-04",29.3794,29.9125,29.1575,29.7957,183200.0],["2013-11-05",29.7646,30.3483,29.5739,30.2549,216600.0],["2013-11-06",30.3642,30.6492,29.8021,30.0324,303800.0],["2013-11-07",30.2471,30.2588,29.4429,29.6537,207400.0],["2013-11-08",29.681,30.2041,29.681,30.0753,212600.0],["2013-11-11",30.1183,30.2042,29.8645,30.0051,254800.0],["2013-11-12",29.9426,30.3018,29.8567,30.1417,216600.0],["2013-11-13",30.0363,30.8171,30.0207,30.6453,186000.0],["2013-11-14",30.739,30.8171,30.5282,30.6219,97000.0],["2013-11-15",30.6024,30.7741,30.3798,30.5282,390400.0],["2013-11-18",30.657,31.551,30.657,31.4417,776000.0],["2013-11-19",31.5432,32.1288,31.2153,31.9297,293800.0],["2013-11-20",31.8867,32.3318,31.8867,32.1366,217800.0],["2013-11-21",32.3044,33.4248,32.3044,33.3155,259600.0],["2013-11-22",33.3077,33.7879,32.9212,33.5966,244600.0],["2013-11-25",33.8347,33.8738,33.3741,33.4014,240200.0],["2013-11-26",33.5302,33.7762,33.1477,33.3155,300400.0],["2013-11-27",33.4053,33.5224,33.1984,33.3429,160200.0],["2013-11-29",33.5615,33.6747,33.1242,33.1359,181800.0],["2013-12-02",33.3468,33.663,32.9603,33.3936,342800.0],["2013-12-03",33.2609,33.5693,33.0774,33.4326,587800.0],["2013-12-04",33.2531,33.6903,33.093,33.3546,243600.0],["2013-12-05",33.3741,33.5459,32.7182,33.3429,335400.0],["2013-12-06",33.9519,34.3032,33.7254,34.2173,342200.0],["2013-12-09",34.2681,34.4828,34.1119,34.2642,462800.0],["2013-12-10",33.8816,34.3774,33.8777,34.2134,498200.0],["2013-12-11",34.3149,34.4086,33.5146,33.6903,314000.0],["2013-12-12",33.6825,33.8269,33.378,33.62,261000.0],["2013-12-13",33.8074,33.9597,33.5654,33.6356,280200.0],["2013-12-16",33.6747,34.0221,33.6356,33.8035,220600.0],["2013-12-17",33.741,34.1002,33.5263,33.8464,132600.0],["2013-12-18",33.8113,34.1978,33.6161,34.1744,337600.0],["2013-12-19",34.0338,34.2798,33.9675,34.1978,243400.0],["2013-12-20",34.2407,34.5999,34.0221,34.5335,525600.0],["2013-12-23",34.4828,34.9786,34.432,34.9356,235200.0],["2013-12-24",34.8966,35.1464,34.7951,34.9278,87600.0],["2013-12-26",35.0449,35.6344,34.8341,35.4939,278200.0],["2013-12-27",35.6266,36.0053,34.9903,35.1152,467000.0],["2013-12-30",35.205,36.056,35.0957,35.9155,216600.0],["2013-12-31",36.0092,36.2981,35.3065,35.447,213600.0],["2014-01-02",36.3137,36.6182,35.3221,35.3846,461300.0],["2014-01-03",35.6266,36.259,35.3846,35.978,382700.0],["2014-01-06",35.9389,36.2825,35.5095,35.5485,304600.0],["2014-01-07",35.6032,36.0873,35.447,35.5329,260900.0],["2014-01-08",35.4627,35.6891,35.3143,35.6657,397400.0],["2014-01-09",35.8921,36.0873,35.4861,36.0248,308200.0],["2014-01-10",36.1107,36.4386,35.7437,36.4308,298700.0],["2014-01-13",36.3059,36.9305,36.1497,36.3605,357300.0],["2014-01-14",36.3605,36.7587,36.3605,36.7275,240900.0],["2014-01-15",36.7822,37.1179,36.7041,37.0476,395900.0],["2014-01-16",37.1101,37.3287,36.7978,37.0008,269300.0],["2014-01-17",36.9227,37.196,36.8134,37.071,227100.0],["2014-01-21",37.196,37.5786,37.1023,37.5161,227800.0],["2014-01-22",37.6957,38.1485,37.6644,37.9143,309200.0],["2014-01-23",38.5155,38.5155,37.7035,37.9221,430800.0],["2014-01-24",37.7347,38.0548,36.8368,36.9383,519000.0],["2014-01-27",37.2506,37.2506,35.9233,36.1341,506800.0],["2014-01-28",36.2512,36.7431,36.2278,36.6104,359400.0],["2014-01-29",36.3683,37.4926,36.3059,37.4146,406300.0],["2014-01-30",37.8674,37.8752,37.0554,37.602,283500.0],["2014-01-31",36.9383,37.8987,36.6963,37.5785,231500.0],["2014-02-03",37.6332,37.8596,35.8452,36.2434,316100.0],["2014-02-04",36.5479,36.8758,35.7671,36.6182,211300.0],["2014-02-05",36.4933,36.6572,35.5798,36.0873,286000.0],["2014-02-06",36.3182,36.8349,36.3182,36.4357,249900.0],["2014-02-07",36.2164,37.1872,36.2164,37.0776,253100.0],["2014-02-10",36.9524,37.2107,36.5844,37.1168,196600.0],["2014-02-11",37.3125,37.6961,37.0072,37.4221,180500.0],["2014-02-12",37.336,37.61,36.9993,37.3516,231000.0],["2014-02-13",37.0385,37.884,37.0385,37.8292,267000.0],["2014-02-14",37.7587,38.0249,37.5787,37.8214,213800.0],["2014-02-18",37.8135,38.1032,37.6257,37.8918,195000.0],["2014-02-19",37.6413,38.1267,37.3438,37.3986,315800.0],["2014-02-20",37.0385,37.7431,37.0385,37.3829,303900.0],["2014-02-21",37.3203,37.7039,37.2577,37.3125,215000.0],["2014-02-24",37.1716,37.7587,37.1246,37.563,394700.0],["2014-02-25",37.7666,38.3068,37.6804,38.0406,523500.0],["2014-02-26",37.9858,40.9842,37.9858,40.2718,576100.0],["2014-02-27",39.4811,40.17,38.6591,39.6064,562300.0],["2014-02-28",39.6768,40.4988,39.5046,39.849,359200.0],["2014-03-03",39.4419,40.1309,39.254,39.9586,244800.0],["2014-03-04",40.264,41.6419,39.9508,41.4148,643700.0],["2014-03-05",41.1878,41.7515,40.7572,41.3287,432000.0],["2014-03-06",41.5088,41.8141,41.039,41.5949,255500.0],["2014-03-07",41.6106,42.1742,41.5949,41.8924,382000.0],["2014-03-10",41.7984,42.3621,41.5009,41.6654,374000.0],["2014-03-11",41.7358,41.9237,41.313,41.5949,322300.0],["2014-03-12",41.4853,41.9237,41.1095,41.7828,251000.0],["2014-03-13",41.9942,41.9942,40.859,41.1173,237800.0],["2014-03-14",41.728,42.4091,41.4383,41.9159,286300.0],["2014-03-17",42.1821,43.0119,42.1273,42.7223,350300.0],["2014-03-18",42.7223,43.0511,42.276,42.8162,325800.0],["2014-03-19",42.8162,43.0197,41.5871,41.7201,433100.0],["2014-03-20",41.5401,42.871,41.3444,42.6674,267100.0],["2014-03-21",42.9806,43.0589,41.7593,41.7985,448900.0],["2014-03-24",41.9785,42.229,41.0077,41.407,252600.0],["2014-03-25",41.5479,41.8611,41.1408,41.18,251800.0],["2014-03-26",41.3209,41.6967,40.4754,40.491,214700.0],["2014-03-27",40.444,40.6085,40.0526,40.1465,234500.0],["2014-03-28",40.1231,40.906,39.9352,40.3266,214600.0],["2014-03-31",40.4754,41.0782,40.1935,40.7963,285400.0],["2014-04-01",40.9608,41.2739,40.8668,40.9764,371100.0],["2014-04-02",41.1486,41.1486,40.5458,40.6476,253200.0],["2014-04-03",40.6711,40.9842,40.2718,40.2875,200700.0],["2014-04-04",40.6006,40.7024,39.027,39.3089,381700.0],["2014-04-07",39.1445,39.1993,37.9075,38.0406,388800.0],["2014-04-08",38.0562,38.5338,37.6413,38.1189,355900.0],["2014-04-09",38.2285,38.9331,38.2285,38.6904,402300.0],["2014-04-10",38.6277,38.9331,37.7979,37.8448,230200.0],["2014-04-11",37.5787,38.1972,37.4612,37.5787,236200.0],["2014-04-14",37.9858,38.2441,37.5395,37.7666,171600.0],["2014-04-15",37.8135,38.1267,36.7723,37.5552,294300.0],["2014-04-16",37.8214,38.3537,37.6335,37.9388,541200.0],["2014-04-17",37.9701,38.3302,37.3595,37.4299,244800.0],["2014-04-21",37.3595,37.6648,37.015,37.3281,210900.0],["2014-04-22",37.3203,38.2441,37.1794,38.0093,639500.0],["2014-04-23",38.0719,38.3537,36.968,37.0776,293800.0],["2014-04-24",37.1951,37.3673,36.2791,36.4043,385000.0],["2014-04-25",36.1773,36.4043,35.7467,35.8485,337100.0],["2014-04-28",35.8954,36.2321,34.3453,34.7211,761000.0],["2014-04-29",34.7681,35.5901,34.5097,34.7603,625500.0],["2014-04-30",34.5332,35.0108,34.3062,34.3375,517100.0],["2014-05-01",34.2984,35.003,34.2044,34.6741,511900.0],["2014-05-02",34.7133,35.4492,34.7133,34.9873,496700.0],["2014-05-05",34.7838,35.0265,34.4001,34.7994,514100.0],["2014-05-06",34.6428,35.1282,34.4549,34.5567,779300.0],["2014-05-07",35.8172,36.4043,33.6407,33.8051,920100.0],["2014-05-08",33.9033,34.4843,32.9061,33.0239,683100.0],["2014-05-09",32.8433,33.2202,32.5528,33.0239,301600.0],["2014-05-12",33.0475,33.5343,32.8512,33.3301,457200.0],["2014-05-13",33.3223,33.5971,33.1417,33.3929,541300.0],["2014-05-14",33.2752,33.3615,32.1445,32.2073,265800.0],["2014-05-15",32.0032,32.3722,31.4065,32.1995,416300.0],["2014-05-16",32.121,32.6235,31.8305,32.6156,305300.0],["2014-05-19",32.4429,32.9061,32.2623,32.4586,210700.0],["2014-05-20",32.4586,32.5371,31.6028,31.9482,233600.0],["2014-05-21",32.066,32.7334,31.8462,32.6156,441200.0],["2014-05-22",32.8512,33.4793,32.7255,33.4243,474200.0],["2014-05-23",33.4715,33.8405,33.2987,33.4086,441700.0],["2014-05-27",33.8405,34.4529,33.6128,34.1388,378500.0],["2014-05-28",34.1546,34.3587,33.2987,33.3066,455100.0],["2014-05-29",33.5264,33.9897,33.3537,33.864,299000.0],["2014-05-30",33.8954,34.1938,33.7777,34.0368,497900.0],["2014-06-02",33.9975,34.2723,33.8326,34.1781,280400.0],["2014-06-03",34.2174,34.2409,33.7855,33.9818,561900.0],["2014-06-04",33.8169,34.2959,33.8169,34.1938,243700.0],["2014-06-05",34.2645,34.6021,33.9111,33.919,281800.0],["2014-06-06",34.1153,34.4372,34.0682,34.1702,216000.0],["2014-06-09",34.1074,34.2959,33.7934,33.9975,155600.0],["2014-06-10",33.8876,33.9975,33.3301,33.5343,224400.0],["2014-06-11",33.3615,33.6834,33.3615,33.5892,122700.0],["2014-06-12",33.5657,33.5814,33.2045,33.3144,119100.0],["2014-06-13",33.495,33.5264,33.0553,33.2202,142600.0],["2014-06-16",33.1417,33.3929,32.914,33.2202,123300.0],["2014-06-17",33.3851,33.5971,33.0239,33.2595,245800.0],["2014-06-18",33.1731,33.3772,32.9768,33.1574,261400.0],["2014-06-19",33.1103,33.4558,32.9768,33.0632,194500.0],["2014-06-20",33.2359,33.3301,32.9532,33.0475,521300.0],["2014-06-23",33.0553,33.4243,32.9768,33.2752,211000.0],["2014-06-24",33.0867,33.6835,32.9925,33.0239,268400.0],["2014-06-25",32.9218,33.4401,32.8512,33.2045,338400.0],["2014-06-26",33.2124,33.7306,32.9847,33.4322,272400.0],["2014-06-27",33.2987,33.55,33.2045,33.3301,227400.0],["2014-06-30",33.1966,33.3537,32.6156,33.283,536400.0],["2014-07-01",33.283,33.919,33.0946,33.5578,217900.0],["2014-07-02",33.4715,33.7541,33.3223,33.5029,194200.0],["2014-07-03",33.5657,33.8091,33.4322,33.5264,120000.0],["2014-07-07",33.4086,33.7227,32.9218,33.0553,210500.0],["2014-07-08",33.0553,33.1495,32.702,32.8826,421900.0],["2014-07-09",32.9375,33.5107,32.7648,33.3537,257700.0],["2014-07-10",32.8119,33.1966,32.6235,32.9925,312400.0],["2014-07-11",33.0867,33.4322,32.8669,33.2438,230100.0],["2014-07-14",33.5029,33.5735,32.8747,32.9532,147200.0],["2014-07-15",32.8276,33.2909,32.6078,32.859,277000.0],["2014-07-16",33.0082,33.0789,32.3251,32.3251,228700.0],["2014-07-17",32.0739,32.6156,31.9404,32.2545,270700.0],["2014-07-18",32.2073,32.9689,32.2073,32.6863,218100.0],["2014-07-21",32.4507,32.5057,31.9875,32.2466,358300.0],["2014-07-22",32.5842,32.9454,32.5292,32.8041,229300.0],["2014-07-23",32.8826,35.7249,32.6235,35.4422,1297300.0],["2014-07-24",35.5992,35.6385,34.7042,34.7356,446900.0],["2014-07-25",34.5314,34.9083,34.3979,34.6727,302000.0],["2014-07-28",34.6257,35.0575,34.343,34.3901,328200.0],["2014-07-29",34.4843,34.7042,33.974,34.0682,378800.0],["2014-07-30",34.131,34.3744,33.7306,33.7463,347500.0],["2014-07-31",33.3694,33.7698,32.6627,32.7334,609300.0],["2014-08-01",33.0003,33.5735,32.6549,32.7727,397500.0],["2014-08-04",32.8983,33.9033,32.6078,33.8483,313600.0],["2014-08-05",33.7463,34.3979,33.5814,33.974,494800.0],["2014-08-06",31.6813,33.0396,30.4721,32.1916,996600.0],["2014-08-07",32.4193,32.7727,32.2544,32.3094,414400.0],["2014-08-08",32.2702,32.435,32.0582,32.1995,272800.0],["2014-08-11",32.3019,32.6407,31.9868,32.3019,192700.0],["2014-08-12",32.3019,32.6092,31.845,32.0262,221300.0],["2014-08-13",32.0971,32.3098,31.0807,32.2231,210700.0],["2014-08-14",32.2862,32.5777,32.0419,32.1443,146100.0],["2014-08-15",32.3965,32.4122,31.6401,31.845,209500.0],["2014-08-18",32.1522,32.4201,31.6953,31.7819,325200.0],["2014-08-19",31.7741,31.9789,31.5298,31.7583,398700.0],["2014-08-20",31.5771,31.7031,31.2383,31.2462,279600.0],["2014-08-21",31.2383,31.3013,30.3717,30.8523,521200.0],["2014-08-22",30.8444,31.2225,30.7577,30.9783,262900.0],["2014-08-25",31.1674,31.2698,30.348,31.1517,300500.0],["2014-08-26",31.1123,31.2777,30.8286,31.1753,230900.0],["2014-08-27",31.1438,31.1832,30.9941,31.1123,249000.0],["2014-08-28",30.9232,31.2147,30.742,31.0571,196900.0],["2014-08-29",31.1674,31.388,30.9704,31.1989,208300.0],["2014-09-02",31.2068,31.5613,31.1201,31.4274,238000.0],["2014-09-03",31.4825,31.7898,31.2856,31.4116,290900.0],["2014-09-04",31.451,31.648,31.2698,31.4038,348500.0],["2014-09-05",31.3486,31.711,31.2383,31.6322,243200.0],["2014-09-08",31.5141,31.8686,31.4353,31.7031,330800.0],["2014-09-09",31.7583,31.7583,30.3244,30.3638,367200.0],["2014-09-10",30.2771,30.4662,29.4026,30.2693,424500.0],["2014-09-11",30.1984,30.4347,29.7572,29.9305,334500.0],["2014-09-12",29.8675,30.0644,29.6626,29.7256,275900.0],["2014-09-15",29.7965,30.482,29.505,30.3323,382500.0],["2014-09-16",30.2377,32.0104,30.2377,31.8686,1032900.0],["2014-09-17",31.7268,32.2468,31.2698,32.0892,570800.0],["2014-09-18",32.1207,32.877,31.9474,32.8298,639000.0],["2014-09-19",32.8692,33.6334,32.1759,32.2625,533500.0],["2014-09-22",32.1837,32.3256,31.9631,32.2546,398600.0],["2014-09-23",32.2468,32.2468,31.7819,31.845,437300.0],["2014-09-24",32.0183,32.3098,31.3959,31.4904,271900.0],["2014-09-25",31.3486,31.8528,31.3486,31.5929,344500.0],["2014-09-26",31.6401,31.971,31.6322,31.9159,234800.0],["2014-09-29",31.6559,32.1207,31.5298,31.9316,287900.0],["2014-09-30",31.9474,32.1286,31.5062,31.5062,503100.0],["2014-10-01",31.6559,32.1522,31.4432,31.4589,331800.0],["2014-10-02",31.4904,32.1995,31.4904,32.1286,344000.0],["2014-10-03",32.4752,32.7352,32.231,32.3965,222800.0],["2014-10-06",32.3964,32.4595,32.1207,32.1365,209600.0],["2014-10-07",31.9001,32.1837,31.7898,31.8213,273800.0],["2014-10-08",31.7898,32.4595,31.6795,32.4516,216100.0],["2014-10-09",32.4595,32.6249,31.2856,31.4983,346900.0],["2014-10-10",31.3407,31.9868,31.3013,31.514,185400.0],["2014-10-13",31.5692,31.9789,31.1123,31.3644,282400.0],["2014-10-14",31.6953,32.814,31.5377,32.7904,362900.0],["2014-10-15",32.5855,33.98,32.5461,33.7437,913400.0],["2014-10-16",33.3419,34.2006,33.3419,33.5861,279000.0],["2014-10-17",34.0037,34.1376,33.3419,33.5231,268800.0],["2014-10-20",33.3498,34.4055,33.137,34.3661,214300.0],["2014-10-21",34.3424,34.3582,33.6964,34.2006,282100.0],["2014-10-22",32.7431,34.5158,32.6407,34.4921,242100.0],["2014-10-23",34.6576,34.6576,32.8534,32.9401,383600.0],["2014-10-24",33.0661,34.0431,33.0661,34.0194,166300.0],["2014-10-27",33.8382,34.24,33.7752,34.2243,154100.0],["2014-10-28",34.437,35.0042,34.2085,34.9333,209900.0],["2014-10-29",34.9412,35.4533,34.7915,35.2091,337700.0],["2014-10-30",35.1933,36.1309,35.0673,36.0757,279600.0],["2014-10-31",36.3672,37.029,36.2648,36.8399,559100.0],["2014-11-03",36.7218,37.0054,36.0284,36.4381,494400.0],["2014-11-04",36.5248,37.1078,35.9891,36.7927,457300.0],["2014-11-05",37.8169,39.6998,36.9187,39.0144,801300.0],["2014-11-06",38.7386,39.9125,38.7386,39.7786,328400.0],["2014-11-07",39.8023,40.4897,39.1782,39.5653,397900.0],["2014-11-10",39.7075,39.9208,39.3283,39.826,216900.0],["2014-11-11",39.6759,39.6838,39.3046,39.589,273700.0],["2014-11-12",39.4784,39.8023,39.3362,39.6522,198100.0],["2014-11-13",39.5574,40.1341,39.5337,39.6206,141500.0],["2014-11-14",39.5653,39.8418,39.3046,39.51,127300.0],["2014-11-17",39.5574,39.6364,38.6015,38.6805,206900.0],["2014-11-18",38.8622,39.1071,38.5541,38.9254,202100.0],["2014-11-19",38.8464,39.3994,38.4276,38.878,205700.0],["2014-11-20",38.6489,40.6161,38.6252,40.4502,349600.0],["2014-11-21",40.9637,41.0348,39.9761,40.0156,232500.0],["2014-11-24",39.9919,40.6793,39.8892,40.2368,267700.0],["2014-11-25",41.019,41.8485,40.7346,41.2165,342400.0],["2014-11-26",41.0743,41.5799,40.8057,41.5009,205100.0],["2014-11-28",41.6905,43.2943,41.6905,41.6984,173300.0],["2014-12-01",41.7932,43.0573,41.7932,42.449,515100.0],["2014-12-02",42.4253,42.765,42.1171,42.607,206500.0],["2014-12-03",42.5991,43.3338,42.3068,42.9783,234800.0],["2014-12-04",43.0652,43.2074,42.4569,42.7097,274900.0],["2014-12-05",42.686,43.0336,42.1329,42.7492,216500.0],["2014-12-08",42.528,43.6182,42.2752,43.0573,319300.0],["2014-12-09",42.6228,44.274,42.2751,44.1238,639300.0],["2014-12-10",44.0053,44.3135,43.0415,43.1047,326000.0],["2014-12-11",43.4207,44.3609,43.4207,43.871,311200.0],["2014-12-12",43.3417,45.0324,43.3417,44.5505,406400.0],["2014-12-15",44.7875,45.0324,43.3496,44.2582,537300.0],["2014-12-16",44.3056,44.4241,43.1047,43.1284,397700.0],["2014-12-17",43.2074,43.6498,42.4964,43.5313,441600.0],["2014-12-18",43.9501,44.2029,43.1126,43.2943,422000.0],["2014-12-19",43.3496,43.4286,42.4569,42.5043,612500.0],["2014-12-22",42.7334,43.9579,42.3937,43.6261,392400.0],["2014-12-23",43.6735,44.1555,43.3417,43.5313,205600.0],["2014-12-24",43.5234,44.4162,43.3022,43.7367,136300.0],["2014-12-26",44.0054,44.4004,43.6656,43.9421,136700.0],["2014-12-29",44.029,44.6216,43.9658,44.029,235900.0],["2014-12-30",43.95,44.4636,43.5708,43.7683,190900.0],["2014-12-31",43.9974,44.7401,43.9184,44.0844,343400.0],["2015-01-02",44.5189,45.2062,44.1792,45.0324,401800.0],["2015-01-05",44.8823,45.8935,44.6453,45.3405,488800.0],["2015-01-06",45.8303,45.8935,44.7559,45.6249,398600.0],["2015-01-07",45.7671,48.0188,45.5222,47.8054,655600.0],["2015-01-08",48.2795,49.0853,48.1057,48.6113,543100.0],["2015-01-09",48.4533,48.951,48.2795,48.8167,247900.0],["2015-01-12",48.9668,49.4724,48.6824,49.0221,235800.0],["2015-01-13",49.3697,50.3336,49.2749,49.8121,271500.0],["2015-01-14",49.4013,49.8675,48.8246,49.3934,248300.0],["2015-01-15",49.4645,49.7094,48.5876,49.2354,219200.0],["2015-01-16",48.8404,48.9747,48.2953,48.9668,403900.0],["2015-01-20",49.109,49.4487,47.6,48.2953,333500.0],["2015-01-21",48.0899,48.7851,47.7581,48.5876,323500.0],["2015-01-22",48.7377,48.7456,48.003,48.1689,353000.0],["2015-01-23",48.1926,49.2354,47.9951,48.9668,349700.0],["2015-01-26",49.2749,50.2625,49.1722,50.0176,319100.0],["2015-01-27",49.5041,49.9307,49.3302,49.7648,255600.0],["2015-01-28",49.9228,50.4679,49.4487,50.0413,271100.0],["2015-01-29",49.9228,51.1473,49.5988,50.9577,304600.0],["2015-01-30",50.7207,50.9735,49.7332,50.1361,356700.0],["2015-02-02",50.2467,50.6891,48.6587,49.3618,346400.0],["2015-02-03",49.4171,50.1519,49.188,49.9228,308100.0],["2015-02-04",49.6858,50.618,49.504,50.3968,222900.0],["2015-02-05",50.5947,51.2994,49.803,50.1276,227700.0],["2015-02-06",50.2226,50.4839,49.0983,49.8109,286900.0],["2015-02-09",49.6683,49.8346,49.0112,49.2012,217700.0],["2015-02-10",49.4862,50.6106,49.1695,50.1197,245800.0],["2015-02-11",50.1593,50.476,49.2487,49.7159,203000.0],["2015-02-12",49.7475,50.278,48.9478,50.0563,284300.0],["2015-02-13",49.8267,50.2543,48.6074,49.1774,339900.0],["2015-02-17",49.0983,49.6446,48.8449,49.4308,182900.0],["2015-02-18",49.225,49.8742,49.225,49.8267,426600.0],["2015-02-19",50.0721,50.856,49.9059,50.8402,410600.0],["2015-02-20",50.9985,51.4657,50.5393,51.3311,449000.0],["2015-02-23",51.4103,52.2258,51.1173,51.8062,448700.0],["2015-02-24",51.6874,52.0991,50.6977,51.6795,580900.0],["2015-02-25",50.278,51.6716,49.9534,50.8798,765800.0],["2015-02-26",50.0246,51.1094,49.5337,50.6106,542000.0],["2015-02-27",50.373,50.381,48.8924,48.9637,661400.0],["2015-03-02",49.1616,50.4839,48.9557,50.4047,489100.0],["2015-03-03",50.1038,50.4205,48.2115,48.9953,495800.0],["2015-03-04",48.8687,49.6921,48.742,49.2725,470000.0],["2015-03-05",49.51,49.51,48.8291,49.0349,215300.0],["2015-03-06",48.6786,48.837,47.0713,47.3959,518200.0],["2015-03-09",47.3484,48.8607,47.3484,48.4253,375200.0],["2015-03-10",48.1798,48.3857,47.6651,47.9819,527400.0],["2015-03-11",47.9819,48.2115,47.3326,47.5939,419100.0],["2015-03-12",47.7681,49.0824,47.7681,48.9162,271700.0],["2015-03-13",48.7816,49.4071,47.7997,48.1798,306900.0],["2015-03-16",48.5915,49.0112,48.259,48.9241,257000.0],["2015-03-17",49.0112,49.7079,48.7895,49.5654,252100.0],["2015-03-18",49.6367,49.9534,49.0904,49.4229,254300.0],["2015-03-19",49.3516,50.5235,49.3516,50.4126,229900.0],["2015-03-20",50.6739,51.4657,50.4443,50.9115,425800.0],["2015-03-23",51.046,51.046,50.1276,50.5235,557500.0],["2015-03-24",50.5235,51.244,50.278,51.0144,282300.0],["2015-03-25",51.4578,51.4578,48.9478,49.1379,384400.0],["2015-03-26",48.8528,49.2566,47.9977,48.3936,422400.0],["2015-03-27",48.3065,49.4467,48.3065,49.2725,177900.0],["2015-03-30",49.3833,50.2147,48.8686,49.5417,228200.0],["2015-03-31",49.2804,49.6684,48.3382,48.9399,274700.0],["2015-04-01",48.9716,49.0032,47.7443,48.0056,224600.0],["2015-04-02",48.0056,48.1481,47.5543,48.0769,294500.0],["2015-04-06",47.9819,48.742,47.5939,47.8631,225700.0],["2015-04-07",47.8156,48.5044,47.8156,48.4015,326600.0],["2015-04-08",48.4411,49.1695,48.4411,48.8766,211400.0],["2015-04-09",48.8053,49.1062,47.5622,47.7127,314600.0],["2015-04-10",47.776,48.837,47.7126,48.3461,296000.0],["2015-04-13",48.3302,49.3437,48.061,48.1323,245600.0],["2015-04-14",48.0452,49.2329,47.9819,49.0191,261200.0],["2015-04-15",49.1299,49.5496,48.4807,48.8607,259500.0],["2015-04-16",48.9241,49.5813,48.8687,49.4308,268900.0],["2015-04-17",49.0666,49.2329,48.354,48.4411,226400.0],["2015-04-20",48.4886,49.1299,48.2194,48.2906,363700.0],["2015-04-21",48.4411,49.2804,48.2669,49.027,207400.0],["2015-04-22",49.2804,49.4546,48.4965,48.5757,131400.0],["2015-04-23",48.7024,51.4261,48.7024,51.0777,425400.0],["2015-04-24",51.149,51.7032,50.3651,51.632,345000.0],["2015-04-27",51.9724,52.3446,49.8821,50.1909,744400.0],["2015-04-28",50.0642,51.2202,50.0405,50.7056,332900.0],["2015-04-29",50.5789,50.6739,49.2962,49.89,479200.0],["2015-04-30",49.9771,50.4839,48.5599,48.5915,387000.0],["2015-05-01",48.8845,49.5654,48.1798,49.1695,555900.0],["2015-05-04",49.1775,49.8742,49.1775,49.5892,261900.0],["2015-05-05",49.5575,50.373,48.3065,48.7182,478500.0],["2015-05-06",51.1173,52.5742,50.088,50.7848,1078800.0],["2015-05-07",50.6102,52.6892,50.3324,52.1496,574200.0],["2015-05-08",52.4591,53.2764,51.8163,52.0861,283500.0],["2015-05-11",52.1179,52.7923,51.9592,52.1655,247800.0],["2015-05-12",51.8639,52.2845,50.8482,52.0782,213100.0],["2015-05-13",52.1655,52.2131,51.1815,51.4037,220000.0],["2015-05-14",51.5386,52.3559,51.0784,52.0544,205900.0],["2015-05-15",52.1337,52.6892,51.9671,52.6257,204000.0],["2015-05-18",52.7289,53.7446,52.586,53.5859,317500.0],["2015-05-19",53.7049,54.3476,53.4113,53.935,238300.0],["2015-05-20",54.1572,54.1572,53.324,53.6573,206100.0],["2015-05-21",53.9191,54.1493,53.4351,53.9668,232300.0],["2015-05-22",53.9509,54.7523,53.9509,54.1731,299700.0],["2015-05-26",54.1731,55.03,53.5382,54.308,255100.0],["2015-05-27",54.4746,55.3475,53.8953,54.7682,344300.0],["2015-05-28",54.8475,55.3713,54.6888,55.1729,317600.0],["2015-05-29",55.284,55.4823,54.2762,54.5222,371300.0],["2015-06-01",54.8872,55.4982,54.5936,55.3712,273800.0],["2015-06-02",55.1808,55.3475,54.5539,54.8396,324800.0],["2015-06-03",54.9824,55.276,54.2524,54.4032,374200.0],["2015-06-04",54.2445,54.5381,53.7287,53.9985,293700.0],["2015-06-05",53.4906,55.2205,53.2923,55.1491,317100.0],["2015-06-08",54.9904,55.9505,54.6888,55.6331,268200.0],["2015-06-09",55.5141,55.9981,55.1491,55.3633,213800.0],["2015-06-10",55.4109,56.625,55.2998,56.2124,254000.0],["2015-06-11",56.2679,56.9345,55.9426,56.2283,243700.0],["2015-06-12",56.0854,56.4901,55.522,55.9902,350000.0],["2015-06-15",55.4903,55.8553,55.0777,55.5141,207900.0],["2015-06-16",55.6649,56.6806,55.5379,56.3314,239900.0],["2015-06-17",56.4663,56.5695,56.1648,56.5219,257500.0],["2015-06-18",56.7916,57.7994,56.5139,57.6248,325700.0],["2015-06-19",57.7677,58.0137,57.2678,57.7915,370800.0],["2015-06-22",58.1565,59.1008,57.7597,59.069,310400.0],["2015-06-23",59.1008,59.2753,58.8072,59.069,302000.0],["2015-06-24",59.1722,59.3864,58.7278,59.2039,291800.0],["2015-06-25",59.4816,60.0609,59.2833,59.9339,260900.0],["2015-06-26",59.9498,60.6084,59.7276,60.5132,649600.0],["2015-06-29",60.0927,60.2434,59.6007,59.6086,404600.0],["2015-06-30",59.8387,60.4339,59.6641,59.9974,361000.0],["2015-07-01",60.4894,60.6084,59.9102,60.4894,276400.0],["2015-07-02",60.656,60.8227,59.934,60.3783,222800.0],["2015-07-06",60.1244,60.6243,59.7356,60.6164,275000.0],["2015-07-07",60.9417,60.9417,59.196,60.3625,355900.0],["2015-07-08",59.9816,60.5291,59.2277,59.7276,296700.0],["2015-07-09",60.1958,60.6878,59.2436,59.7435,264800.0],["2015-07-10",60.6005,62.0288,59.7514,61.8701,282800.0],["2015-07-13",62.4811,63.0048,61.9019,62.5605,390200.0],["2015-07-14",62.5605,62.5605,61.767,62.0844,357200.0],["2015-07-15",61.9177,62.1717,61.0528,61.1718,424100.0],["2015-07-16",61.8066,61.8304,61.1242,61.6558,332000.0],["2015-07-17",61.8939,61.9098,60.6402,60.8068,239900.0],["2015-07-20",60.5926,61.148,60.418,60.4656,226600.0],["2015-07-21",60.4735,60.537,59.1642,60.045,376800.0],["2015-07-22",60.0133,60.8465,59.5769,60.4815,342500.0],["2015-07-23",60.7989,61.0607,59.4182,59.5451,239500.0],["2015-07-24",59.6642,60.0847,58.8389,58.9738,298700.0],["2015-07-27",58.9024,59.0373,58.22,58.6484,303900.0],["2015-07-28",58.823,59.3785,58.2834,59.2674,362200.0],["2015-07-29",59.3309,60.1641,59.1563,59.7435,260000.0],["2015-07-30",59.4499,60.3863,59.2436,60.1403,159000.0],["2015-07-31",60.6322,60.91,59.5927,59.9578,431500.0],["2015-08-03",59.8149,60.783,59.4102,60.5529,424000.0],["2015-08-04",60.3307,60.8306,59.4578,59.9974,460600.0],["2015-08-05",56.4901,59.0373,55.6172,56.6964,1529000.0],["2015-08-06",57.0456,58.1089,56.9504,57.5376,514400.0],["2015-08-07",57.4143,57.7722,56.77,57.2313,396100.0],["2015-08-10",57.2154,57.9551,56.6506,56.7302,477900.0],["2015-08-11",56.1257,57.0165,55.6882,56.6666,266800.0],["2015-08-12",56.2927,56.6825,55.2189,56.587,400100.0],["2015-08-13",56.5472,57.7165,56.5472,57.3825,239700.0],["2015-08-14",57.112,57.8756,57.112,57.6529,138500.0],["2015-08-17",57.4222,58.4961,57.3665,58.1381,183500.0],["2015-08-18",58.2335,58.496,57.5574,57.6927,240800.0],["2015-08-19",57.6449,57.6688,56.8972,56.9847,143300.0],["2015-08-20",56.5552,56.929,55.7518,55.7598,215100.0],["2015-08-21",55.0121,55.895,53.978,54.9166,423400.0],["2015-08-24",51.9974,53.9144,50.8758,53.1508,418900.0],["2015-08-25",54.6143,54.6461,53.286,53.7394,334200.0],["2015-08-26",54.853,54.9723,52.753,53.9939,292700.0],["2015-08-27",54.2246,55.2586,53.7155,54.4075,260900.0],["2015-08-28",54.328,54.5269,53.461,54.3121,226800.0],["2015-08-31",54.2087,54.7973,53.286,53.4928,244500.0],["2015-09-01",52.3712,53.6678,52.3712,53.3178,243900.0],["2015-09-02",53.5644,54.3598,53.2701,54.328,199900.0],["2015-09-03",54.4712,54.9166,53.5485,53.8746,201700.0],["2015-09-04",53.4689,54.5825,53.453,54.145,160800.0],["2015-09-08",54.837,55.4654,54.5268,55.1791,216400.0],["2015-09-09",55.8552,56.1416,54.853,55.0836,180700.0],["2015-09-10",54.9007,55.2984,54.0973,54.4234,191600.0],["2015-09-11",54.3121,55.5052,54.2882,55.4495,153000.0],["2015-09-14",55.7836,55.9586,55.1473,55.2188,129400.0],["2015-09-15",55.2825,55.6802,54.5507,54.9723,116600.0],["2015-09-16",54.7893,55.3382,54.1689,55.2666,143700.0],["2015-09-17",55.1154,56.4597,55.02,55.895,184400.0],["2015-09-18",55.2189,56.3404,54.7098,54.8848,436000.0],["2015-09-21",55.1473,56.1256,54.5586,54.9723,226700.0],["2015-09-22",54.5825,55.3859,54.3916,55.2825,278200.0],["2015-09-23",55.2984,55.5291,54.7177,54.7416,212000.0],["2015-09-24",54.503,55.0518,53.5325,54.9643,283100.0],["2015-09-25",55.2348,56.3722,54.7973,55.2268,255600.0],["2015-09-28",54.9086,55.3938,53.7871,53.8666,248800.0],["2015-09-29",55.1234,57.0404,54.6064,55.4734,974700.0],["2015-09-30",55.8791,56.6268,54.2564,54.4712,412300.0],["2015-10-01",54.4791,54.7893,53.0553,53.3894,454900.0],["2015-10-02",54.0814,54.6461,52.3951,54.3439,392600.0],["2015-10-05",54.7973,56.1018,53.7155,55.9029,479700.0],["2015-10-06",55.7757,55.9268,54.7098,54.7416,216900.0],["2015-10-07",54.5984,55.5211,53.8348,55.2348,441200.0],["2015-10-08",54.3916,54.9882,53.1746,53.7394,491700.0],["2015-10-09",54.1132,54.9723,52.9837,54.328,360900.0],["2015-10-12",54.2643,55.6484,54.2007,55.5291,376000.0],["2015-10-13",55.6484,56.9927,55.3859,55.9586,437300.0],["2015-10-14",56.1893,57.0563,53.0155,53.2939,445400.0],["2015-10-15",53.6359,54.0177,52.6019,53.7473,227300.0],["2015-10-16",53.9223,54.5984,53.6519,54.3121,195200.0],["2015-10-19",54.3439,54.7893,54.0894,54.5587,237500.0],["2015-10-20",54.4791,54.9007,54.0178,54.2564,151200.0],["2015-10-21",54.2723,54.6382,52.8564,53.2382,306800.0],["2015-10-22",53.7553,55.4893,53.1269,55.195,355600.0],["2015-10-23",55.7757,56.237,54.8132,56.1097,250200.0],["2015-10-26",55.9427,57.8597,55.7439,57.637,316600.0],["2015-10-27",57.3665,57.7563,56.412,57.2313,242900.0],["2015-10-28",57.5972,59.0847,57.287,59.029,274200.0],["2015-10-29",58.4801,59.2756,57.5574,58.3131,344200.0],["2015-10-30",57.3983,57.6847,55.1314,55.8154,707700.0],["2015-11-02",55.6723,57.5097,55.6484,57.462,294000.0],["2015-11-03",57.0961,57.8438,54.0098,54.1291,840600.0],["2015-11-04",49.2849,50.6054,45.8328,47.5907,3899500.0],["2015-11-05",45.101,47.6861,44.4885,47.535,1784600.0],["2015-11-06",47.3076,47.4911,45.8397,45.9833,736900.0],["2015-11-09",47.0523,47.0523,45.1776,45.7759,868600.0],["2015-11-10",45.9434,46.2865,45.4568,45.9036,488900.0],["2015-11-11",46.095,46.6694,45.6483,45.9594,340600.0],["2015-11-12",45.7201,46.7173,45.2733,45.3611,323300.0],["2015-11-13",45.0499,46.2626,45.018,45.0898,522800.0],["2015-11-16",45.1058,45.8397,44.9861,45.6882,338700.0],["2015-11-17",45.9036,46.1828,43.6539,43.7576,569300.0],["2015-11-18",44.1644,44.6112,42.8002,43.9091,654300.0],["2015-11-19",45.5206,45.6323,44.691,45.1935,437100.0],["2015-11-20",45.4329,45.6243,45.0739,45.2813,380100.0],["2015-11-23",45.5845,46.5976,45.2973,46.103,405700.0],["2015-11-24",45.9195,46.1668,45.0739,45.5605,340500.0],["2015-11-25",45.8557,46.4859,45.393,46.2945,266600.0],["2015-11-27",46.4939,46.9167,46.3104,46.3583,114000.0],["2015-11-30",46.2227,46.4381,45.1297,45.8557,360900.0],["2015-12-01",45.9434,46.1908,45.4488,45.5924,737200.0],["2015-12-02",45.6563,46.4859,45.6563,46.2227,358400.0],["2015-12-03",46.3822,46.3982,45.4409,45.9833,296000.0],["2015-12-04",46.087,47.0125,46.087,46.454,396000.0],["2015-12-07",46.6216,46.6934,45.8717,46.5737,331200.0],["2015-12-08",46.4221,47.1321,46.2147,46.821,230600.0],["2015-12-09",46.6375,47.2199,45.7998,46.2626,282900.0],["2015-12-10",46.2785,46.5976,45.8876,46.0631,228400.0],["2015-12-11",45.5047,45.9435,45.026,45.3372,282200.0],["2015-12-14",45.2414,46.1987,45.1776,46.1509,308300.0],["2015-12-15",46.3503,46.462,46.0631,46.1269,231300.0],["2015-12-16",46.4939,46.8689,45.2893,45.9115,362200.0],["2015-12-17",45.9195,46.2386,44.7548,44.9462,330800.0],["2015-12-18",44.683,45.3292,44.2921,44.8345,492300.0],["2015-12-21",45.0898,46.0312,45.0579,45.1537,317600.0],["2015-12-22",45.2175,45.6802,43.0874,43.957,526500.0],["2015-12-23",43.8613,44.3,42.8481,43.9091,617900.0],["2015-12-24",43.6379,44.4437,43.5661,44.1485,192400.0],["2015-12-28",43.8453,44.6032,43.1273,44.3958,265900.0],["2015-12-29",44.7309,45.4728,44.4117,45.0978,217100.0],["2015-12-30",45.2973,45.6483,45.018,45.0499,363300.0],["2015-12-31",44.9781,46.087,44.3,44.5713,396000.0],["2016-01-04",43.8533,44.3878,43.1991,43.8054,593000.0],["2016-01-05",44.0527,44.8345,43.606,43.6219,295900.0],["2016-01-06",43.4464,43.4464,41.7233,41.9466,459100.0],["2016-01-07",41.6594,41.8509,40.1437,40.4628,606000.0],["2016-01-08",40.2234,40.2873,38.2928,38.7954,1097500.0],["2016-01-11",38.7875,39.4656,38.3407,38.8433,640400.0],["2016-01-12",39.2342,39.8884,38.971,39.0906,622700.0],["2016-01-13",38.955,40.375,38.6359,38.9071,621300.0],["2016-01-14",38.9071,39.6251,38.1413,38.8912,420800.0],["2016-01-15",38.0854,38.8034,37.886,38.4205,821700.0],["2016-01-19",38.6917,40.4069,38.0615,38.5801,521700.0],["2016-01-20",38.1971,38.5322,36.6335,38.0615,553600.0],["2016-01-21",38.1413,38.4364,37.511,37.7903,499100.0],["2016-01-22",38.0376,39.322,37.9259,38.9789,553800.0],["2016-01-25",39.2581,39.322,38.1413,38.3966,401700.0],["2016-01-26",38.6758,39.665,38.6678,39.3539,313400.0],["2016-01-27",39.1704,39.5294,38.6439,38.8353,343200.0],["2016-01-28",39.0986,39.4815,37.7105,37.886,420200.0],["2016-01-29",37.9737,38.2689,37.7105,38.0934,583600.0],["2016-02-01",37.9658,38.4444,37.0723,37.7584,632600.0],["2016-02-02",37.3834,37.7504,36.7053,36.9207,468100.0],["2016-02-03",36.9925,37.4153,35.724,36.2984,533800.0],["2016-02-04",36.4706,36.7589,35.6137,36.6868,660800.0],["2016-02-05",36.6869,37.3596,36.1503,36.5988,851100.0],["2016-02-08",36.2704,38.2245,35.87,37.8721,1063300.0],["2016-02-09",37.2795,38.2885,36.9591,37.1914,698900.0],["2016-02-10",37.4637,38.745,37.0472,38.5208,849500.0],["2016-02-11",38.0403,39.1134,37.7119,38.6489,729000.0],["2016-02-12",39.0413,40.587,37.9602,40.2907,588500.0],["2016-02-16",40.7471,41.588,40.4028,40.8352,816500.0],["2016-02-17",40.9073,42.6131,40.9073,42.3488,588100.0],["2016-02-18",42.2047,43.7904,41.1956,41.8924,417100.0],["2016-02-19",41.8043,42.557,41.54,41.9164,392900.0],["2016-02-22",41.7482,43.3659,40.8753,42.517,1085500.0],["2016-02-23",42.533,45.4081,42.1807,43.5982,1637100.0],["2016-02-24",44.0306,49.0279,44.0306,47.7305,2065900.0],["2016-02-25",47.6104,48.131,46.2089,47.2741,826800.0],["2016-02-26",47.7946,48.9719,47.0338,48.9078,551100.0],["2016-02-29",48.5954,48.8918,46.5533,46.5693,664600.0],["2016-03-01",46.7215,47.6905,46.6414,47.226,549600.0],["2016-03-02",47.1539,47.4663,46.233,46.6013,424100.0],["2016-03-03",46.5773,47.8747,46.4412,47.6585,365800.0],["2016-03-04",45.9046,47.0819,45.6884,46.4812,664800.0],["2016-03-07",46.3771,46.9937,46.0888,46.2249,311000.0],["2016-03-08",45.8486,46.4492,44.9756,45.0878,400200.0],["2016-03-09",45.368,45.8325,44.7674,44.9596,445700.0],["2016-03-10",45.3841,45.5202,44.367,44.7754,385700.0],["2016-03-11",44.9436,45.7685,44.3269,44.7354,330000.0],["2016-03-14",45.328,46.0407,44.5031,45.8726,438700.0],["2016-03-15",45.6804,45.7685,44.6312,45.1598,444100.0],["2016-03-16",44.8155,45.2319,44.4791,44.8795,309300.0],["2016-03-17",44.6152,45.3761,44.1748,44.9196,303800.0],["2016-03-18",45.2479,46.0007,44.6633,45.8646,913500.0],["2016-03-21",45.7284,45.9767,44.7113,45.0397,333700.0],["2016-03-22",44.7994,45.344,44.5111,44.9596,307900.0],["2016-03-23",44.9996,44.9996,44.2629,44.2709,252900.0],["2016-03-24",44.1427,45.1278,43.1016,43.8304,459200.0],["2016-03-28",44.1347,44.5191,42.9174,43.5501,288100.0],["2016-03-29",43.43,45.2719,43.3099,45.0477,479400.0],["2016-03-30",45.28,45.7204,44.0707,44.4391,340000.0],["2016-03-31",44.391,44.4551,42.6291,43.3979,1032200.0],["2016-04-01",43.0696,44.6393,43.0696,44.4711,645800.0],["2016-04-04",44.407,44.6873,43.7423,44.2388,405500.0],["2016-04-05",43.9746,44.7434,43.7583,44.2228,311100.0],["2016-04-06",44.1828,45.3921,44.1668,44.2148,406500.0],["2016-04-07",44.0226,44.9596,43.6462,43.9505,361700.0],["2016-04-08",44.0787,44.5832,43.5421,44.351,221700.0],["2016-04-11",44.5992,46.3931,44.5271,44.5352,433600.0],["2016-04-12",44.4791,45.0397,44.1267,44.7834,341800.0],["2016-04-13",45.0237,45.4802,44.6313,45.4481,261300.0],["2016-04-14",45.5923,45.7284,45.1358,45.4802,245100.0],["2016-04-15",45.336,46.1449,45.2319,45.9847,226400.0],["2016-04-18",45.9607,46.0968,45.5042,46.0247,290300.0],["2016-04-19",46.0247,46.2009,44.7274,45.4321,283800.0],["2016-04-20",45.5923,46.9937,45.5522,46.7135,453400.0],["2016-04-21",47.0018,47.0018,45.296,45.9046,442700.0],["2016-04-22",45.5522,46.8416,45.5522,46.8176,453700.0],["2016-04-25",46.6894,46.9457,45.8966,46.1048,267700.0],["2016-04-26",46.0327,46.6013,45.7044,46.249,168600.0],["2016-04-27",46.1529,46.6013,45.7364,46.5213,254100.0],["2016-04-28",45.4481,46.289,44.8395,45.2399,413300.0],["2016-04-29",45.0877,45.6884,44.7594,45.32,284400.0],["2016-05-02",45.4962,46.3771,45.2399,46.1449,406800.0],["2016-05-03",46.1048,46.6494,44.5272,44.5432,840000.0],["2016-05-04",43.2458,48.7236,43.2458,48.179,1593400.0],["2016-05-05",48.3035,50.0866,47.1951,48.2152,895100.0],["2016-05-06",48.1348,48.5284,47.0907,47.7814,494100.0],["2016-05-09",47.7814,48.4079,47.3959,48.2393,358500.0],["2016-05-10",48.0304,48.5043,47.1389,48.4722,399900.0],["2016-05-11",48.4561,48.4561,47.1549,47.9822,459300.0],["2016-05-12",48.2714,50.1428,47.91,49.677,607400.0],["2016-05-13",49.7492,49.9822,49.1308,49.5966,508800.0],["2016-05-16",49.5243,49.5645,48.5605,49.0424,222500.0],["2016-05-17",48.9059,49.2513,47.7573,48.1911,346100.0],["2016-05-18",47.2513,48.7453,47.2513,48.3276,343200.0],["2016-05-19",48.2553,48.689,47.8136,48.2955,203900.0],["2016-05-20",48.3356,49.2673,48.175,49.0023,261200.0],["2016-05-23",49.0023,49.7894,48.9621,49.2031,374100.0],["2016-05-24",49.2031,50.5123,49.2031,50.2392,268300.0],["2016-05-25",50.0143,50.8657,49.4762,50.4962,248500.0],["2016-05-26",50.3436,50.9781,50.3195,50.3356,250800.0],["2016-05-27",50.5203,51.211,50.3677,50.9299,176200.0],["2016-05-31",51.0022,51.1146,50.2874,50.8737,295400.0],["2016-06-01",50.6167,51.3155,50.3998,50.44,297400.0],["2016-06-02",50.4641,51.0102,50.2633,50.8175,261600.0],["2016-06-03",50.7854,51.0343,50.191,50.2392,246900.0],["2016-06-06",50.3115,51.7251,49.8055,51.6448,325000.0],["2016-06-07",51.5885,52.3917,51.4841,51.717,304100.0],["2016-06-08",51.9901,52.6969,51.6608,52.464,212100.0],["2016-06-09",52.464,52.9379,52.4078,52.4479,170500.0],["2016-06-10",52.1829,52.3997,51.2914,51.8536,176200.0],["2016-06-13",51.8536,52.4881,51.5403,51.8777,227400.0],["2016-06-14",51.5644,52.6889,51.3797,52.2552,265100.0],["2016-06-15",52.5283,52.7933,51.8134,51.8697,264500.0],["2016-06-16",51.6849,53.0182,50.6729,52.9218,495500.0],["2016-06-17",52.9218,53.2913,51.8455,52.4238,517500.0],["2016-06-20",53.1949,53.5804,52.7773,53.2029,257200.0],["2016-06-21",53.6527,53.7491,53.2672,53.3877,256800.0],["2016-06-22",52.2552,53.3074,51.2191,53.2029,442700.0],["2016-06-23",53.4921,54.6085,53.2993,54.4479,284900.0],["2016-06-24",52.5202,54.1266,52.215,53.5644,425700.0],["2016-06-27",53.2592,53.5403,52.6166,52.8656,429400.0],["2016-06-28",53.0503,53.6768,52.6487,52.9941,200200.0],["2016-06-29",53.2752,54.1427,53.2752,54.0784,238500.0],["2016-06-30",54.3274,54.6808,53.2832,54.6165,298800.0],["2016-07-01",54.6647,55.1466,54.0784,54.6406,218100.0],["2016-07-05",54.6567,54.7531,53.725,54.5523,222300.0],["2016-07-06",54.5041,54.8495,54.2631,54.5443,185100.0],["2016-07-07",54.488,54.7852,53.7973,54.2953,168100.0],["2016-07-08",54.6085,55.7731,54.0704,55.0021,225000.0],["2016-07-11",55.1868,56.6084,55.0743,56.006,244200.0],["2016-07-12",56.1345,56.2872,55.5161,56.0301,174000.0],["2016-07-13",55.8936,56.4317,55.5241,55.6205,171200.0],["2016-07-14",55.9097,56.1667,55.2912,55.5322,165700.0],["2016-07-15",55.7089,55.9659,55.0181,55.484,245700.0],["2016-07-18",55.3956,55.8615,55.0342,55.5482,182900.0],["2016-07-19",55.6687,55.9659,55.5081,55.5161,118300.0],["2016-07-20",56.6165,57.9497,56.1667,57.267,313200.0],["2016-07-21",57.8052,59.0341,57.2349,58.9055,322600.0],["2016-07-22",58.7529,59.5481,58.4799,58.8333,214400.0],["2016-07-25",59.3312,60.1023,58.6646,59.6846,320600.0],["2016-07-26",59.4517,59.4838,57.757,58.022,454900.0],["2016-07-27",58.1586,58.6244,57.5241,58.6244,335200.0],["2016-07-28",58.7128,59.3473,58.4236,59.1545,144600.0],["2016-07-29",59.3794,59.9898,58.9216,59.3955,191900.0],["2016-08-01",59.4517,59.9497,58.6405,59.6043,328600.0],["2016-08-02",59.8212,60.1023,58.5602,59.4437,723500.0],["2016-08-03",60.52,62.7207,58.6807,62.1504,913900.0],["2016-08-04",61.8927,62.8107,60.8217,61.0069,567100.0],["2016-08-05",60.9425,61.9008,60.3144,60.8056,407000.0],["2016-08-08",60.5882,61.2566,60.5882,60.6526,196900.0],["2016-08-09",60.862,61.168,60.4594,60.7009,377600.0],["2016-08-10",60.5238,60.6607,59.4367,59.9923,325200.0],["2016-08-11",60.564,61.2002,59.7587,60.5157,262000.0],["2016-08-12",60.5157,60.5479,59.7829,60.1211,189000.0],["2016-08-15",60.3949,60.8056,60.2419,60.3949,232400.0],["2016-08-16",60.0889,60.4191,59.6943,59.791,204200.0],["2016-08-17",59.5816,60.25,58.873,59.7185,161600.0],["2016-08-18",59.7265,60.7653,59.5333,60.6365,147400.0],["2016-08-19",60.3547,60.7815,60.0487,60.3386,138600.0],["2016-08-22",59.9923,61.2083,59.9923,60.9506,212100.0],["2016-08-23",61.2002,61.5787,60.8539,61.0713,122200.0],["2016-08-24",61.0794,61.2485,60.8298,61.0391,172000.0],["2016-08-25",60.9103,61.329,60.556,60.6687,228100.0],["2016-08-26",61.0874,61.9249,59.6541,59.952,173700.0],["2016-08-29",60.1856,61.2646,59.9923,60.6848,207000.0],["2016-08-30",60.5802,60.7734,60.0567,60.1695,281200.0],["2016-08-31",60.1694,60.4513,59.5011,60.258,246200.0],["2016-09-01",60.0728,60.8459,59.8313,60.5479,162300.0],["2016-09-02",60.5157,61.2002,60.4433,60.9989,152900.0],["2016-09-06",61.0633,61.3854,60.717,61.168,126500.0],["2016-09-07",61.1197,61.4337,60.5399,61.3371,142700.0],["2016-09-08",61.0874,62.0457,60.7492,60.8056,141400.0],["2016-09-09",60.6446,60.6446,59.5897,59.5897,172500.0],["2016-09-12",59.3964,61.4096,59.3964,61.3371,244200.0],["2016-09-13",61.2405,62.4081,61.1036,62.0377,291900.0],["2016-09-14",62.3759,62.8912,61.7478,62.6255,284300.0],["2016-09-15",62.8671,63.2053,62.2068,63.0201,271000.0],["2016-09-16",63.0684,63.0764,62.2712,62.4966,420100.0],["2016-09-19",62.6013,62.9073,61.5787,61.8524,297300.0],["2016-09-20",62.2228,62.5933,61.5384,62.5772,427500.0],["2016-09-21",62.4564,63.7207,62.2712,63.0604,392700.0],["2016-09-22",63.616,65.6211,63.2778,65.3634,533500.0],["2016-09-23",64.7756,66.4747,64.4293,66.1767,469400.0],["2016-09-26",65.9835,66.2814,65.4359,65.7338,423000.0],["2016-09-27",65.8385,66.1767,65.299,65.7177,583200.0],["2016-09-28",65.6775,65.6775,64.4374,64.993,536800.0],["2016-09-29",64.9366,64.9366,63.1651,63.8173,416700.0],["2016-09-30",64.1877,64.228,63.3986,63.4952,350800.0],["2016-10-03",63.6402,63.9059,62.4645,62.8268,424400.0],["2016-10-04",62.851,63.3744,61.2566,61.9732,389000.0],["2016-10-05",61.8605,61.9732,61.015,61.8364,359800.0],["2016-10-06",61.5545,61.5948,60.6204,60.7251,378400.0],["2016-10-07",60.6123,61.4015,60.1614,61.0794,488900.0],["2016-10-10",61.5143,63.004,61.2485,62.8913,353700.0],["2016-10-11",62.8107,63.0281,62.0457,62.6094,319900.0],["2016-10-12",62.7866,63.0765,62.0538,62.8993,263400.0],["2016-10-13",62.4161,62.8751,61.8766,62.5369,220200.0],["2016-10-14",62.8107,63.4549,62.545,62.7866,276400.0],["2016-10-17",62.6818,63.2697,61.8363,61.9893,310000.0],["2016-10-18",63.2617,64.3085,62.4323,64.0911,694800.0],["2016-10-19",64.3568,65.299,64.083,64.8239,453200.0],["2016-10-20",64.9608,64.9689,64.067,64.4052,289300.0],["2016-10-21",64.0025,65.0413,63.9945,64.7836,311000.0],["2016-10-24",65.0493,65.5567,64.7594,65.0735,290800.0],["2016-10-25",64.9366,65.1782,63.4227,63.6079,571600.0],["2016-10-26",62.1585,62.1585,60.2902,60.5077,1046400.0],["2016-10-27",60.9022,61.3693,59.7507,60.0084,436300.0],["2016-10-28",59.9923,60.105,59.2675,59.4689,452000.0],["2016-10-31",59.3722,60.9908,59.3722,60.7573,743600.0],["2016-11-01",61.0392,61.4821,59.4769,60.2017,551300.0],["2016-11-02",63.7046,64.9849,61.5142,63.2133,1555600.0],["2016-11-03",63.0357,63.8915,62.2688,63.0761,510300.0],["2016-11-04",63.2134,63.7381,62.4625,62.5836,508500.0],["2016-11-07",63.286,64.2952,63.1488,64.0126,320300.0],["2016-11-08",63.8188,64.9087,62.7289,64.715,309600.0],["2016-11-09",64.3598,66.6849,63.7946,66.0309,714700.0],["2016-11-10",66.6929,67.0885,65.1509,65.6111,590900.0],["2016-11-11",65.6353,68.4044,65.6353,68.0088,694400.0],["2016-11-14",68.2107,69.0907,68.1623,68.2995,604300.0],["2016-11-15",68.1057,69.7768,67.4114,69.5427,430100.0],["2016-11-16",69.4217,69.9787,68.7516,69.0987,412600.0],["2016-11-17",68.8565,70.229,68.8565,70.1725,312200.0],["2016-11-18",69.1875,69.4943,66.6525,68.6709,569100.0],["2016-11-21",68.5578,69.2521,68.4771,68.8646,388600.0],["2016-11-22",68.7516,70.4873,68.7031,70.455,367400.0],["2016-11-23",69.8657,71.1251,69.8657,70.9475,226000.0],["2016-11-25",71.2704,71.5207,70.891,71.1493,104700.0],["2016-11-28",70.9959,71.3592,70.124,70.1886,286200.0],["2016-11-29",70.3905,71.335,70.342,70.3905,342400.0],["2016-11-30",71.0928,72.1504,70.5519,71.335,774400.0],["2016-12-01",71.0202,72.3603,70.2451,70.4873,4692400.0],["2016-12-02",70.2451,71.2704,69.5508,69.5993,638500.0],["2016-12-05",69.349,69.3732,68.4529,69.0099,561900.0],["2016-12-06",70.3824,70.6004,68.8404,69.4701,596400.0],["2016-12-07",69.2763,71.6337,69.2763,71.4803,647100.0],["2016-12-08",71.6902,72.5702,70.1483,70.5761,871800.0],["2016-12-09",70.4873,71.1574,70.0029,71.1009,442400.0],["2016-12-12",71.1493,71.2866,68.8242,69.8576,654400.0],["2016-12-13",70.2371,70.8748,69.5589,70.6972,343300.0],["2016-12-14",70.778,72.659,70.778,70.9233,363800.0],["2016-12-15",71.0444,72.4087,70.786,71.2704,399700.0],["2016-12-16",71.5288,72.5783,71.4158,71.989,963800.0],["2016-12-19",71.9324,72.4411,71.3996,72.2715,372100.0],["2016-12-20",72.3038,72.5864,71.9486,72.2957,257800.0],["2016-12-21",72.11,73.0546,71.8759,71.9647,288300.0],["2016-12-22",71.6741,71.9324,70.2371,70.5358,436800.0],["2016-12-23",70.4631,70.7457,69.3813,70.2209,311500.0],["2016-12-27",70.1563,70.8991,69.5993,70.5761,260400.0],["2016-12-28",70.7053,71.1332,70.0029,70.0998,216200.0],["2016-12-29",70.1967,70.9314,69.8899,70.4631,217500.0],["2016-12-30",70.778,70.9233,69.0019,69.0907,344800.0],["2017-01-03",69.5993,69.9787,67.7828,68.7031,452800.0],["2017-01-04",69.0745,69.7446,68.2752,69.5912,420600.0],["2017-01-05",69.1795,70.237,69.1795,69.9787,286200.0],["2017-01-06",69.9626,69.9626,69.123,69.4378,455600.0],["2017-01-09",69.236,69.4539,68.3721,68.8242,479900.0],["2017-01-10",69.1553,70.6004,68.7435,70.4389,504600.0],["2017-01-11",70.3743,70.5519,69.6477,69.8495,379000.0],["2017-01-12",69.4701,69.7042,68.5901,69.4055,349200.0],["2017-01-13",69.6477,70.1563,68.0411,68.4932,357100.0],["2017-01-17",68.243,69.0664,67.6213,68.2107,312000.0],["2017-01-18",68.3157,68.4367,67.6536,68.1703,200900.0],["2017-01-19",68.1945,68.1945,67.2823,67.3549,241000.0],["2017-01-20",67.3145,67.92,67.0804,67.6778,504800.0],["2017-01-23",67.7505,68.3721,67.145,67.92,331900.0],["2017-01-24",67.9846,68.4125,67.3549,68.0492,275500.0],["2017-01-25",68.1057,69.1875,68.1057,68.2833,342600.0],["2017-01-26",68.0169,68.9534,68.0169,68.3963,166500.0],["2017-01-27",68.5659,69.2844,67.7182,68.0573,221500.0],["2017-01-30",67.7747,68.5417,67.4841,68.3883,208000.0],["2017-01-31",68.1461,68.9453,67.6698,68.8,291400.0],["2017-02-01",69.1553,69.8738,66.8059,66.8382,344100.0],["2017-02-02",66.8463,67.4533,66.1342,66.2879,832800.0],["2017-02-03",66.296,66.9111,65.7862,65.8752,695900.0],["2017-02-06",65.8671,66.1908,65.592,66.1584,472000.0],["2017-02-07",66.2232,67.1619,66.1018,66.3931,415100.0],["2017-02-08",66.3607,67.9793,66.0209,67.7851,505900.0],["2017-02-09",67.7932,69.3227,67.7851,68.3597,486400.0],["2017-02-10",68.3354,69.9216,68.1169,69.258,476500.0],["2017-02-13",69.347,69.5331,67.3804,67.866,749300.0],["2017-02-14",67.8174,70.1077,67.5828,69.0961,554200.0],["2017-02-15",68.821,69.8407,68.4892,69.5493,343600.0],["2017-02-16",69.5412,70.043,69.3227,69.9216,345900.0],["2017-02-17",69.8002,70.3991,68.9262,69.606,466900.0],["2017-02-21",69.865,70.0511,68.5539,69.2985,919300.0],["2017-02-22",66.0694,66.9272,63.0427,64.4185,3799600.0],["2017-02-23",63.941,64.3214,62.3144,63.7468,1507200.0],["2017-02-24",63.7306,63.8358,63.2531,63.6901,652400.0],["2017-02-27",63.4959,63.9491,63.3503,63.5688,419500.0],["2017-02-28",63.0913,64.0786,62.9132,63.8682,818100.0],["2017-03-01",64.3214,64.5318,63.6497,64.1919,518100.0],["2017-03-02",63.7063,64.4428,63.245,63.3988,446800.0],["2017-03-03",63.1803,63.8844,62.7756,63.0994,604300.0],["2017-03-06",62.9699,63.0103,62.2496,62.7676,602300.0],["2017-03-07",62.897,63.1156,61.6265,61.8612,477400.0],["2017-03-08",62.0554,62.2334,61.5132,61.7155,260700.0],["2017-03-09",61.5617,62.2577,60.8091,60.8253,582100.0],["2017-03-10",61.1571,61.7074,60.9143,61.3351,279900.0],["2017-03-13",61.5375,61.8531,60.9952,61.7398,335900.0],["2017-03-14",61.6589,61.9583,61.0924,61.2623,260100.0],["2017-03-15",61.497,62.3953,61.2542,62.0554,369700.0],["2017-03-16",62.1283,62.7352,61.2947,61.4727,421600.0],["2017-03-17",61.7479,62.8485,61.4242,61.5051,757900.0],["2017-03-20",61.6103,61.6831,60.7605,60.8172,538500.0],["2017-03-21",61.0762,61.4242,59.7328,59.8785,684300.0],["2017-03-22",59.8704,60.8253,59.7004,60.6068,595700.0],["2017-03-23",60.5582,61.3756,60.0969,60.1212,513800.0],["2017-03-24",60.453,62.8404,60.3074,61.8531,997200.0],["2017-03-27",61.5456,63.5445,61.2947,63.4959,891900.0],["2017-03-28",63.4959,64.1676,63.3503,63.8844,799800.0],["2017-03-29",63.6659,64.9769,63.6659,64.3052,483200.0],["2017-03-30",64.2567,64.5804,64.0058,64.4428,277000.0],["2017-03-31",64.3619,64.9769,64.2567,64.7746,566800.0],["2017-04-03",64.7665,65.422,64.3861,64.8717,441600.0],["2017-04-04",64.7746,65.3087,64.3457,64.9121,395100.0],["2017-04-05",64.9283,66.555,64.7422,65.6971,708900.0],["2017-04-06",65.4787,65.9885,65.1064,65.7214,318100.0],["2017-04-07",65.6405,66.029,64.3376,64.378,792400.0],["2017-04-10",64.4589,65.3006,64.4589,64.7179,639300.0],["2017-04-11",64.6532,66.0209,64.378,66.0209,599900.0],["2017-04-12",65.7538,65.7538,64.459,64.5561,537600.0],["2017-04-13",64.1676,64.7341,63.6092,63.6173,557400.0],["2017-04-17",63.6092,64.0624,63.2936,63.9815,537800.0],["2017-04-18",63.7872,64.1595,62.1201,62.4681,928700.0],["2017-04-19",62.7271,62.7271,61.7317,62.0311,716600.0],["2017-04-20",62.4762,63.1884,61.1409,62.8404,933100.0],["2017-04-21",62.8647,63.8682,62.63,63.7953,567200.0],["2017-04-24",64.3214,64.3295,62.7028,62.9941,588800.0],["2017-04-25",63.3583,64.1271,63.0913,63.9005,517900.0],["2017-04-26",63.852,65.4058,63.6982,64.5237,638400.0],["2017-04-27",65.1468,65.2844,64.2,64.815,533900.0],["2017-04-28",64.8959,65.1145,63.9572,63.9815,499500.0],["2017-05-01",64.0219,64.1029,62.9699,63.6497,929700.0],["2017-05-02",63.5121,65.7862,63.0508,65.1226,1338500.0],["2017-05-03",65.9561,66.3365,63.0913,64.111,1870600.0],["2017-05-04",63.5511,66.0825,63.5511,66.0176,1160500.0],["2017-05-05",66.0501,66.1312,65.2063,65.8229,574600.0],["2017-05-08",65.2631,65.8067,64.6302,64.9791,373800.0],["2017-05-09",65.2468,65.62,64.8006,65.4902,369900.0],["2017-05-10",65.2306,66.6017,65.0927,66.48,448000.0],["2017-05-11",66.3421,67.0236,65.5714,66.8614,453500.0],["2017-05-12",66.764,67.1372,66.407,66.5774,313200.0],["2017-05-15",66.3259,67.1291,66.2529,66.7072,343800.0],["2017-05-16",66.7721,67.0074,65.2793,65.977,441300.0],["2017-05-17",64.9142,65.4253,63.6972,63.7864,723100.0],["2017-05-18",63.7946,64.3057,63.3646,63.5268,496600.0],["2017-05-19",63.5755,63.9081,62.8372,63.4295,477900.0],["2017-05-22",63.8432,64.7925,63.5998,63.6404,377900.0],["2017-05-23",63.8676,63.8838,63.0481,63.4376,331600.0],["2017-05-24",63.6891,64.7276,63.4295,64.3868,386000.0],["2017-05-25",64.4193,65.0602,64.1759,64.4842,251800.0],["2017-05-26",64.4436,65.3036,64.0298,64.5085,285600.0],["2017-05-30",64.1028,65.2387,64.0623,64.6383,434600.0],["2017-05-31",64.906,65.5876,64.4436,65.3685,489200.0],["2017-06-01",65.5551,66.5125,64.9872,66.4963,499000.0],["2017-06-02",66.3421,66.7802,65.8391,66.1312,393900.0],["2017-06-05",66.0906,67.3725,65.5145,67.2346,744300.0],["2017-06-06",66.9993,69.125,66.8776,68.7599,822400.0],["2017-06-07",68.9546,68.9546,67.3482,67.3725,582400.0],["2017-06-08",67.5834,68.3785,66.7478,66.9993,445400.0],["2017-06-09",67.1616,67.2183,64.0704,64.4274,790200.0],["2017-06-12",64.257,64.971,63.9893,64.9547,496200.0],["2017-06-13",65.0683,65.5064,64.6708,64.9466,436300.0],["2017-06-14",64.971,65.7336,64.4192,64.687,331600.0],["2017-06-15",64.0542,64.1191,62.6587,63.3321,442900.0],["2017-06-16",63.0481,64.0866,62.8696,63.8189,466300.0],["2017-06-19",63.5025,63.5025,60.9143,61.2957,1013500.0],["2017-06-20",61.0929,61.3444,60.3545,60.9225,563100.0],["2017-06-21",60.9955,61.2957,60.2896,60.606,375100.0],["2017-06-22",60.4275,61.0685,59.9326,60.2166,311700.0],["2017-06-23",60.1923,60.6466,59.7379,60.0057,403700.0],["2017-06-26",60.0787,61.0523,59.9083,60.7115,511200.0],["2017-06-27",60.6872,60.89,59.6325,59.6811,459600.0],["2017-06-28",59.9813,60.5087,59.4134,60.0381,475300.0],["2017-06-29",60.0706,60.0706,58.3343,58.8211,463300.0],["2017-06-30",58.9915,59.7542,58.1964,58.2208,471600.0],["2017-07-03",58.3262,58.8779,58.0423,58.4155,233900.0],["2017-07-05",58.3587,58.4804,57.3851,58.31,512700.0],["2017-07-06",58.0504,58.6589,57.9043,58.6021,397500.0],["2017-07-07",58.8698,59.3809,58.6589,58.9104,298500.0],["2017-07-10",58.6751,60.2815,58.5777,59.8678,611300.0],["2017-07-11",59.8759,60.9955,59.5189,60.9062,681100.0],["2017-07-12",61.4579,62.9183,60.9792,62.8615,1296200.0],["2017-07-13",62.8697,63.0076,60.7927,60.8413,852800.0],["2017-07-14",60.8008,61.7906,60.8008,61.1983,405100.0],["2017-07-17",61.2389,62.18,61.2145,62.1475,477600.0],["2017-07-18",62.0664,62.5938,61.7338,62.5126,672300.0],["2017-07-19",62.6749,63.0725,61.5553,61.6283,482100.0],["2017-07-20",61.6121,62.2449,61.4336,62.034,313900.0],["2017-07-21",62.253,62.6181,61.7175,62.0989,503300.0],["2017-07-24",62.2449,62.2449,60.744,61.1334,584100.0],["2017-07-25",61.2308,61.5715,60.3302,60.4519,1217400.0],["2017-07-26",60.3789,61.0117,59.8191,59.8353,388100.0],["2017-07-27",59.957,60.0462,58.9022,59.4702,628500.0],["2017-07-28",59.3891,59.5351,57.8881,58.0017,541400.0],["2017-07-31",57.9205,58.7643,57.669,57.8719,1036000.0],["2017-08-01",58.2775,58.3992,57.6123,57.7096,1011200.0],["2017-08-02",63.8433,65.7904,63.178,63.2753,2743000.0],["2017-08-03",63.1655,64.2558,62.8563,62.9539,1002200.0],["2017-08-04",63.0841,63.4095,62.2379,62.6203,647900.0],["2017-08-07",62.5471,64.8091,62.4738,64.5243,627300.0],["2017-08-08",64.3209,64.7928,63.198,63.3607,583200.0],["2017-08-09",63.2387,63.3038,62.5715,62.9702,430900.0],["2017-08-10",62.8563,64.093,62.8563,63.3607,392700.0],["2017-08-11",63.4747,64.4999,63.3038,64.028,283500.0],["2017-08-14",64.4022,64.4348,63.4096,63.9059,721200.0],["2017-08-15",63.849,64.2151,62.9865,63.5479,399900.0],["2017-08-16",63.5072,64.1419,63.434,63.6862,262700.0],["2017-08-17",63.6293,64.508,63.3852,64.2395,510300.0],["2017-08-18",63.9547,64.2232,63.4096,63.9059,366700.0],["2017-08-21",64.1825,64.2151,63.5397,63.971,301300.0],["2017-08-22",64.2395,65.7448,64.2232,65.2892,369300.0],["2017-08-23",65.0939,65.1589,64.329,64.4836,370000.0],["2017-08-24",64.7114,65.0288,62.84,62.8725,317600.0],["2017-08-25",63.1167,63.9141,62.5878,62.9621,703200.0],["2017-08-28",62.9457,63.1003,61.9856,62.6528,379300.0],["2017-08-29",62.4087,62.8563,61.9043,61.9531,495800.0],["2017-08-30",61.709,61.8961,60.6105,61.0987,1054000.0],["2017-08-31",61.0987,61.473,60.7244,60.8546,750100.0],["2017-09-01",60.8465,60.879,59.5039,60.5536,615200.0],["2017-09-05",60.1305,60.4966,58.5275,59.2029,706300.0],["2017-09-06",59.1459,59.1459,58.202,58.3566,550700.0],["2017-09-07",59.0482,59.8701,58.2183,58.5194,615800.0],["2017-09-08",58.3729,59.3575,58.0963,59.0239,462300.0],["2017-09-11",59.4958,60.757,59.447,60.4315,545700.0],["2017-09-12",60.4559,61.3103,60.2118,60.9523,524700.0],["2017-09-13",60.9034,61.6927,59.8457,59.9515,760000.0],["2017-09-14",60.0653,60.0735,58.1369,58.7065,494400.0],["2017-09-15",58.7065,59.5609,58.2346,59.1134,589400.0],["2017-09-18",59.7887,60.5047,59.6585,59.8863,551700.0],["2017-09-19",59.927,60.3583,59.4795,59.9108,397300.0],["2017-09-20",60.0084,60.3908,59.1703,59.3412,310700.0],["2017-09-21",59.3412,59.3493,58.5031,59.0157,332900.0],["2017-09-22",59.0564,59.6504,58.7553,59.3656,367900.0],["2017-09-25",59.1296,59.748,57.722,58.2508,620300.0],["2017-09-26",58.1858,59.5609,57.901,59.4714,694100.0],["2017-09-27",59.7643,61.0824,59.6992,60.7814,448200.0],["2017-09-28",60.7326,61.0418,59.7887,59.9352,378100.0],["2017-09-29",59.8212,59.9921,59.2435,59.4551,407800.0],["2017-10-02",59.4632,59.8131,58.9181,59.0401,375400.0],["2017-10-03",58.6496,58.7635,56.9002,57.4535,821500.0],["2017-10-04",57.4616,57.486,55.8993,56.591,703800.0],["2017-10-05",56.9734,57.3396,55.8831,56.5666,595600.0],["2017-10-06",56.7944,57.1768,56.6073,56.9246,474200.0],["2017-10-09",56.8269,57.1443,56.5177,56.5503,298400.0],["2017-10-10",56.7212,57.5999,56.6805,57.3233,529400.0],["2017-10-11",57.4535,58.6984,57.4046,58.2508,931800.0],["2017-10-12",57.4291,58.2834,56.9083,57.665,852600.0],["2017-10-13",57.6325,57.6325,56.9002,57.4616,420100.0],["2017-10-16",57.5267,57.8603,56.8676,56.9083,344800.0],["2017-10-17",56.6642,57.9986,56.4283,57.307,460700.0],["2017-10-18",57.1687,57.2744,56.2736,56.7781,391100.0],["2017-10-19",56.5096,57.6487,56.4364,57.4779,286500.0],["2017-10-20",57.7464,57.8684,56.5421,56.5503,547000.0],["2017-10-23",56.4852,56.9002,56.0946,56.1109,513200.0],["2017-10-24",55.8261,56.0865,54.5812,54.9962,813800.0],["2017-10-25",54.7033,55.2159,53.6617,54.9392,796400.0],["2017-10-26",55.3054,56.233,54.6138,55.761,435500.0],["2017-10-27",55.7285,56.1109,55.224,55.582,538700.0],["2017-10-30",55.4356,55.7122,54.0442,54.5487,708100.0],["2017-10-31",54.7277,55.5169,54.1174,55.3705,1137200.0],["2017-11-01",53.2956,55.1264,48.2996,50.6593,4978400.0],["2017-11-02",50.0084,52.783,49.6341,51.2777,2033100.0],["2017-11-03",51.2696,51.9124,49.7154,50.0165,993700.0],["2017-11-06",49.8981,50.0124,47.8891,47.9218,1084000.0],["2017-11-07",47.8074,48.6404,46.8601,47.0888,727600.0],["2017-11-08",47.0643,47.5379,46.8111,46.9581,611400.0],["2017-11-09",46.7294,47.7829,46.7294,47.7421,445600.0],["2017-11-10",48.1831,49.1141,48.0932,48.6159,1072700.0],["2017-11-13",48.4281,48.9426,47.7992,47.8482,579600.0],["2017-11-14",48.3056,49.4163,48.1994,48.3954,943800.0],["2017-11-15",48.1096,48.4199,47.2684,47.2848,703700.0],["2017-11-16",47.4236,48.0606,47.0234,47.8156,700700.0],["2017-11-17",47.5053,47.8319,46.9418,46.9499,924200.0],["2017-11-20",47.1214,47.6931,46.3129,46.9989,946900.0],["2017-11-21",47.1378,47.3337,46.6804,47.0234,672800.0],["2017-11-22",47.1704,47.2684,46.5089,46.5498,402400.0],["2017-11-24",46.5579,46.6069,45.9046,45.9536,263300.0],["2017-11-27",45.9618,46.5824,45.8393,46.1088,563000.0],["2017-11-28",46.3048,46.3048,44.9573,45.7821,1224600.0],["2017-11-29",45.9291,47.3419,45.7739,46.8029,870800.0],["2017-11-30",47.2439,47.8483,46.9336,47.7421,680200.0],["2017-12-01",47.8401,48.9753,45.8556,48.9671,1886500.0],["2017-12-04",49.4163,49.8981,48.8773,49.2611,1102700.0],["2017-12-05",49.3917,49.5224,48.4199,49.4571,685700.0],["2017-12-06",49.6204,49.6939,46.7376,46.7703,1103100.0],["2017-12-07",46.8928,47.5379,46.2558,46.2803,774000.0],["2017-12-08",46.2394,47.0561,45.0063,47.0153,1400200.0],["2017-12-11",47.0806,47.6768,46.8356,47.6196,662400.0],["2017-12-12",47.4399,47.5379,46.6151,47.2276,613000.0],["2017-12-13",47.3093,48.0116,46.8846,47.4971,463600.0],["2017-12-14",47.6849,47.7258,46.7213,46.8928,618900.0],["2017-12-15",46.9418,47.2439,46.2394,46.4273,1498500.0],["2017-12-18",46.5008,47.3093,45.9209,47.1296,997000.0],["2017-12-19",47.2848,49.3101,47.1704,49.0814,1241200.0],["2017-12-20",49.3346,49.3836,48.2566,48.3873,583300.0],["2017-12-21",48.3628,48.9834,48.2239,48.3709,534500.0],["2017-12-22",48.0851,48.7139,46.2476,46.4681,1946100.0],["2017-12-26",46.6886,47.2439,45.9781,46.4436,765900.0],["2017-12-27",46.3864,47.1133,46.3048,46.8356,405700.0],["2017-12-28",46.9908,47.3746,46.5906,46.6559,400600.0],["2017-12-29",46.7539,46.8438,45.8066,45.8229,533300.0],["2018-01-02",45.9699,47.1459,45.6106,46.5906,724500.0],["2018-01-03",46.5498,47.6686,46.3864,47.3256,628300.0],["2018-01-04",47.6523,48.3546,47.3746,47.8973,678800.0],["2018-01-05",48.1668,48.3954,47.8483,47.9953,500700.0],["2018-01-08",47.8319,48.0524,47.1051,48.0116,842600.0],["2018-01-09",48.0443,49.0977,47.4726,49.0406,1073900.0],["2018-01-10",49.0406,49.1222,47.8401,48.3301,750700.0],["2018-01-11",48.3056,49.0406,48.1831,48.9263,628700.0],["2018-01-12",49.0569,49.9634,48.9589,49.8491,802300.0],["2018-01-16",49.9879,50.6168,49.2611,49.3673,828300.0],["2018-01-17",49.1059,49.1794,47.4644,48.2566,1753000.0],["2018-01-18",47.3828,52.2501,47.3828,52.0867,2646400.0],["2018-01-19",52.2419,52.7972,49.9552,51.2456,1798900.0],["2018-01-22",51.0822,55.337,50.9924,55.2064,2567700.0],["2018-01-23",55.5984,56.7172,54.0794,56.0394,2254700.0],["2018-01-24",56.513,56.513,52.7564,53.8834,1413000.0],["2018-01-25",53.9242,54.0876,52.7809,53.0096,973200.0],["2018-01-26",53.1402,53.5159,52.2337,53.4016,883100.0],["2018-01-29",53.0014,53.1157,51.4497,52.6339,959700.0],["2018-01-30",52.2909,52.7727,51.9969,52.2664,754700.0],["2018-01-31",52.5277,53.4506,52.2664,52.9932,631700.0],["2018-02-01",52.8462,53.2872,51.9806,52.0296,484400.0],["2018-02-02",51.6376,51.7846,49.8164,49.9552,955800.0],["2018-02-05",49.4244,49.7756,46.2394,46.8846,2104500.0],["2018-02-06",45.9454,48.5016,45.5126,47.1541,1153600.0],["2018-02-07",47.1623,47.8319,46.6886,47.0398,738000.0],["2018-02-08",46.9581,48.1586,45.9618,46.0026,920000.0],["2018-02-09",46.2445,47.2448,45.1458,46.8266,1275500.0],["2018-02-12",46.9004,47.745,46.3183,47.581,742900.0],["2018-02-13",47.458,47.8762,46.761,47.1464,794000.0],["2018-02-14",47.0234,48.6469,46.8758,48.1139,509000.0],["2018-02-15",48.5895,49.2782,48.1713,48.8519,470900.0],["2018-02-16",48.5239,48.6223,46.9906,46.9988,1154100.0],["2018-02-20",46.6135,47.3186,45.6623,47.007,1130800.0],["2018-02-21",47.1628,47.8598,46.6544,46.6708,807000.0],["2018-02-22",47.0644,47.6466,45.9001,46.2363,626300.0],["2018-02-23",46.5479,47.5564,46.5479,46.9004,900000.0],["2018-02-26",47.1628,47.5892,46.1133,46.9578,1041200.0],["2018-02-27",47.3104,48.7781,46.1461,46.2117,1654300.0],["2018-02-28",44.2766,48.4993,44.2766,47.3432,4417400.0],["2018-03-01",47.9336,49.7784,47.212,49.2291,2229800.0],["2018-03-02",48.7207,50.4426,47.9827,49.7374,1549200.0],["2018-03-05",49.6718,51.0657,49.2455,50.8443,1278600.0],["2018-03-06",51.1067,51.3363,49.6882,50.1228,758600.0],["2018-03-07",49.7538,50.3196,49.0077,49.1553,627900.0],["2018-03-08",49.1635,51.0739,49.0897,49.557,766100.0],["2018-03-09",49.9834,50.7295,49.393,50.6885,661300.0],["2018-03-12",50.5902,51.5413,50.377,51.4675,1377800.0],["2018-03-13",51.6561,52.2464,50.459,50.6721,885900.0],["2018-03-14",50.8525,50.9591,48.9339,49.0979,720200.0],["2018-03-15",49.2209,49.4996,48.4583,48.4829,814500.0],["2018-03-16",48.4009,49.0815,48.2697,48.3845,1027300.0],["2018-03-19",48.2533,48.6387,48.0483,48.4829,1070800.0],["2018-03-20",48.6469,48.8765,47.95,48.3435,707500.0],["2018-03-21",48.1795,48.6879,47.663,47.7532,692300.0],["2018-03-22",47.5482,47.7368,46.4085,46.4331,655300.0],["2018-03-23",46.5397,47.2202,46.1543,46.2445,709200.0],["2018-03-26",46.6381,46.7775,45.6541,45.8591,714600.0],["2018-03-27",45.8755,47.1628,45.7525,46.6791,924800.0],["2018-03-28",46.6053,47.3596,46.0395,47.3022,615400.0],["2018-03-29",47.3432,47.786,46.884,46.9824,852000.0],["2018-04-02",46.7283,48.6059,46.7283,48.3435,1249200.0],["2018-04-03",48.9339,49.9752,48.3927,49.8276,1057500.0],["2018-04-04",49.434,51.4265,48.9749,51.2625,857300.0],["2018-04-05",51.4265,51.5577,50.4098,51.2707,657900.0],["2018-04-06",50.9673,52.0988,50.3278,50.9345,685300.0],["2018-04-09",51.1805,51.1805,50.2868,50.6885,561500.0],["2018-04-10",51.0493,51.3281,50.4016,51.1805,840800.0],["2018-04-11",50.9673,51.7135,50.6803,50.9673,404200.0],["2018-04-12",51.3035,51.3035,49.6226,50.5328,513300.0],["2018-04-13",50.6229,50.6229,49.7948,50.0572,715600.0],["2018-04-16",50.3934,50.6721,49.598,49.8276,587600.0],["2018-04-17",49.8932,50.8033,49.5242,50.4918,401900.0],["2018-04-18",50.5,51.1723,49.9506,50.4016,381600.0],["2018-04-19",50.3688,51.0329,49.9178,50.172,568600.0],["2018-04-20",50.008,50.8033,49.7046,50.5246,517300.0],["2018-04-23",50.7541,51.4511,50.213,50.9919,532500.0],["2018-04-24",51.1641,51.1641,50.0326,50.3852,482100.0],["2018-04-25",50.377,51.5577,50.3606,51.1641,558300.0],["2018-04-26",51.3445,52.6236,51.0575,51.5577,654000.0],["2018-04-27",51.6561,52.0169,51.0247,51.0739,599000.0],["2018-04-30",51.1723,51.7954,50.5409,50.8361,582700.0],["2018-05-01",50.7131,51.8283,49.9752,51.7627,914900.0],["2018-05-02",51.5495,51.5495,50.1966,50.2786,521600.0],["2018-05-03",49.7538,49.7538,47.8024,48.5403,955900.0],["2018-05-04",48.3927,49.5898,47.7532,49.2783,743000.0],["2018-05-07",49.393,49.6882,48.3845,48.4747,837100.0],["2018-05-08",48.4173,48.7945,48.0319,48.1549,1433700.0],["2018-05-09",45.9165,46.6954,42.6614,46.3675,3169700.0],["2018-05-10",46.2527,47.007,45.9821,46.4823,903300.0],["2018-05-11",46.5111,46.5769,43.2183,43.2594,2835400.0],["2018-05-14",43.2018,43.2677,41.4154,41.8682,2586700.0],["2018-05-15",41.9094,42.749,41.5801,42.7161,1183600.0],["2018-05-16",42.7161,43.6299,42.7161,43.3417,1258300.0],["2018-05-17",43.2594,43.4241,42.4774,42.7326,802700.0],["2018-05-18",42.8313,42.8313,41.7859,41.8929,1243600.0],["2018-05-21",41.9999,42.2963,41.5801,41.613,998000.0],["2018-05-22",41.7118,42.3868,41.7118,42.1481,651000.0],["2018-05-23",42.1069,43.9262,41.967,43.0454,1927000.0],["2018-05-24",42.9713,43.7451,42.7079,43.4241,549800.0],["2018-05-25",43.3911,43.9921,43.1689,43.3253,550800.0],["2018-05-29",43.0536,43.1277,42.2386,42.5103,881600.0],["2018-05-30",42.7326,43.2923,42.3704,42.9466,540400.0],["2018-05-31",42.8067,43.1689,42.1893,42.2716,429800.0],["2018-06-01",42.4527,42.8396,42.0658,42.1975,407000.0],["2018-06-04",42.3704,42.5432,41.7529,42.0411,442500.0],["2018-06-05",41.9505,42.5103,41.5801,42.2139,823200.0],["2018-06-06",42.3045,42.7161,41.9094,42.6009,527900.0],["2018-06-07",42.749,43.0125,42.2716,42.7079,455100.0],["2018-06-08",42.4609,42.889,42.1975,42.8067,458300.0],["2018-06-11",42.7737,43.1853,42.4444,42.9466,643600.0],["2018-06-12",43.1195,44.025,42.9054,43.7451,1147400.0],["2018-06-13",43.9097,43.9427,42.1975,42.4444,672900.0],["2018-06-14",42.5679,43.4817,42.4609,42.9713,824900.0],["2018-06-15",42.3868,42.4691,40.7816,42.2386,1268800.0],["2018-06-18",42.1893,43.0783,42.1234,42.8807,1024300.0],["2018-06-19",42.7655,43.1112,42.5432,42.7984,852000.0],["2018-06-20",42.6832,47.9105,42.0658,45.1693,4163400.0],["2018-06-21",45.0787,46.7086,44.5765,45.9924,877700.0],["2018-06-22",46.2312,46.4535,44.486,44.7247,1696000.0],["2018-06-25",44.6342,44.8317,42.2222,42.2633,906500.0],["2018-06-26",42.2716,42.5432,41.6624,42.0575,940000.0],["2018-06-27",42.0575,42.5597,41.9094,42.0575,777300.0],["2018-06-28",41.9917,42.749,41.4813,42.6091,586100.0],["2018-06-29",42.7079,42.7079,41.613,41.7529,679600.0],["2018-07-02",41.5472,41.6789,40.6993,41.2096,705000.0],["2018-07-03",41.4731,41.967,41.259,41.4401,249000.0],["2018-07-05",41.6871,42.0987,41.1767,42.0329,598800.0],["2018-07-06",42.1069,42.7984,42.0822,42.2057,345100.0],["2018-07-09",42.2386,42.782,42.1152,42.1316,457900.0],["2018-07-10",42.0822,42.181,41.3249,41.8106,411500.0],["2018-07-11",41.7118,42.074,39.3492,39.7855,3289700.0],["2018-07-12",41.9011,45.9595,41.6624,44.1814,6267800.0],["2018-07-13",44.2226,45.7043,43.778,44.0826,2186800.0],["2018-07-16",43.6216,43.6299,41.2837,42.321,2771100.0],["2018-07-17",42.0246,42.6009,41.6542,42.428,876300.0],["2018-07-18",42.5103,45.4162,41.8106,44.1238,5659900.0],["2018-07-19",43.7945,44.3543,41.7365,41.9834,2714100.0],["2018-07-20",42.2057,43.103,41.9917,42.4691,1366500.0],["2018-07-23",40.5017,41.3578,37.9168,38.3284,6655500.0],["2018-07-24",38.3778,39.0034,37.4229,37.8427,3332500.0],["2018-07-25",37.9827,38.0568,36.1634,36.7808,3136400.0],["2018-07-26",36.8466,37.4147,36.1799,36.5915,1825300.0],["2018-07-27",36.7396,36.7396,34.9039,35.4966,2063500.0],["2018-07-30",35.4307,36.2046,34.4182,34.624,2225900.0],["2018-07-31",34.4347,35.0109,33.4633,34.5417,2027700.0],["2018-08-01",35.2002,35.2661,34.517,34.7969,1517500.0],["2018-08-02",34.7969,35.1508,34.1054,34.871,2013900.0],["2018-08-03",34.9533,35.6365,34.3935,34.8133,1972400.0],["2018-08-06",34.6158,35.0191,34.1136,34.8463,1587800.0],["2018-08-07",34.838,34.9697,33.7267,33.809,3035200.0],["2018-08-08",31.9815,33.7843,31.3229,32.0556,7690700.0],["2018-08-09",32.3519,35.0603,32.2285,34.1218,4626700.0],["2018-08-10",33.9604,34.9206,33.2569,33.3231,1936800.0],["2018-08-13",34.1839,35.1192,33.4059,34.6061,2796100.0],["2018-08-14",34.9454,35.9635,34.6143,35.591,2320500.0],["2018-08-15",36.1704,36.2697,35.0116,35.2434,1655600.0],["2018-08-16",35.1937,36.2614,35.0365,36.187,1321900.0],["2018-08-17",35.9386,37.114,35.6903,36.3608,2025500.0],["2018-08-20",36.2449,36.667,35.1441,35.3593,1155700.0],["2018-08-21",35.1854,36.9402,34.9289,35.5248,2238600.0],["2018-08-22",35.2351,36.038,35.0116,35.3758,981900.0],["2018-08-23",35.3841,35.7814,35.1109,35.3675,604700.0],["2018-08-24",35.3592,37.4864,35.2516,36.9981,4845000.0],["2018-08-27",37.4451,37.6189,36.8491,37.2547,1947700.0],["2018-08-28",37.5113,38.0741,37.4202,37.9417,1440500.0],["2018-08-29",38.1486,38.8521,38.0741,38.5211,1976100.0],["2018-08-30",38.7197,38.8025,37.9748,38.1734,1046700.0],["2018-08-31",38.0079,38.8604,37.9665,38.1734,909600.0],["2018-09-04",38.19,38.3638,37.6023,37.9003,902500.0],["2018-09-05",37.892,38.2396,37.6603,38.0907,712200.0],["2018-09-06",38.2562,38.4383,38.0327,38.2231,564800.0],["2018-09-07",37.652,38.3224,37.3043,37.9996,1013900.0],["2018-09-10",38.0327,38.5624,37.6106,38.488,944800.0],["2018-09-11",38.2893,39.0673,38.0824,38.6949,1182500.0],["2018-09-12",38.6949,38.877,38.3721,38.3969,799300.0],["2018-09-13",38.6204,38.9018,38.3059,38.8852,490600.0],["2018-09-14",38.8356,38.9018,38.2562,38.7694,596800.0],["2018-09-17",38.7694,38.7694,38.2479,38.3886,762100.0],["2018-09-18",38.3472,38.6204,38.281,38.3472,798700.0],["2018-09-19",38.2893,38.7031,38.2396,38.5707,811700.0],["2018-09-20",38.8107,39.2246,38.3969,38.6618,990500.0],["2018-09-21",38.7611,39.2329,38.2479,38.2645,1201800.0],["2018-09-24",38.1403,38.3804,37.1719,38.339,1181800.0],["2018-09-25",38.3969,38.9101,38.2314,38.2479,772700.0],["2018-09-26",38.3969,42.4361,37.8258,41.5008,9316100.0],["2018-09-27",41.6498,42.3368,41.3352,42.2623,1662000.0],["2018-09-28",42.345,42.5602,41.9808,42.4443,1304600.0],["2018-10-01",42.8665,42.9989,40.3917,40.7807,1365600.0],["2018-10-02",41.9477,42.1298,40.7724,41.509,1022200.0],["2018-10-03",41.3849,42.0222,41.178,41.2028,732100.0],["2018-10-04",41.0207,42.1547,41.0207,41.7987,1076800.0],["2018-10-05",41.5173,41.9891,40.8552,41.6746,680100.0],["2018-10-08",40.6814,41.8401,40.6814,41.7325,693900.0],["2018-10-09",44.3398,45.4985,44.2487,45.4406,3610000.0],["2018-10-10",45.0433,45.3992,44.1742,44.704,1474600.0],["2018-10-11",44.5301,44.6543,43.1976,43.3879,1229100.0],["2018-10-12",43.7769,44.2156,42.6513,43.7935,1361300.0],["2018-10-15",44.4639,44.5467,43.0237,43.0486,746800.0],["2018-10-16",43.181,43.7604,42.5519,43.3217,970500.0],["2018-10-17",43.272,44.6626,43.0154,44.5467,728300.0],["2018-10-18",44.5384,45.035,44.0004,44.2156,712800.0],["2018-10-19",43.9177,44.5715,43.272,43.4045,702300.0],["2018-10-22",44.5632,44.6626,43.1396,43.2058,557400.0],["2018-10-23",42.7671,43.4707,42.4112,43.0155,510400.0],["2018-10-24",42.9989,43.8928,42.8416,42.9244,499800.0],["2018-10-25",43.2803,44.1494,43.032,43.5286,507200.0],["2018-10-26",43.2886,43.2886,42.0139,42.3616,603600.0],["2018-10-29",42.7589,43.0072,39.9447,40.4496,941800.0],["2018-10-30",40.5406,44.5798,40.0689,44.4143,3082400.0],["2018-10-31",44.6874,45.8958,44.1577,45.1426,1018100.0],["2018-11-01",45.3827,46.0862,45.2171,45.3247,573100.0],["2018-11-02",45.482,46.1276,44.4639,45.4737,700800.0],["2018-11-05",45.7469,45.929,44.9937,45.1261,513300.0],["2018-11-06",44.9192,45.5896,43.719,44.257,1604900.0],["2018-11-07",44.704,47.2284,44.6957,46.6822,1782200.0],["2018-11-08",46.0381,47.0353,45.2487,46.0381,689900.0],["2018-11-09",45.9384,46.2874,44.9578,45.8802,765000.0],["2018-11-12",45.6309,47.2348,45.2653,46.4619,698300.0],["2018-11-13",46.4952,46.8359,45.7805,46.3539,478700.0],["2018-11-14",46.4952,47.1766,46.2126,46.7279,455400.0],["2018-11-15",46.7362,50.3261,45.6226,49.063,2373100.0],["2018-11-16",48.6143,49.9273,47.4592,48.9633,1176400.0],["2018-11-19",48.7722,48.7722,46.6198,47.7085,881100.0],["2018-11-20",46.9855,48.9217,46.678,48.3566,724300.0],["2018-11-21",48.3566,48.9217,47.6669,47.7168,601700.0],["2018-11-23",47.2098,48.34,46.9689,47.6087,178700.0],["2018-11-26",48.0159,48.365,47.4675,47.9245,554500.0],["2018-11-27",47.6835,48.9051,40.3872,43.0215,6225600.0],["2018-11-28",42.1739,42.9218,39.4482,39.7889,2713800.0],["2018-11-29",39.7474,41.0603,39.7224,40.0548,1268200.0],["2018-11-30",40.0548,40.5285,39.4814,39.8803,736100.0],["2018-12-03",40.1795,40.3124,38.5756,38.8665,827900.0],["2018-12-04",38.7418,39.0493,37.6615,38.1518,1086900.0],["2018-12-06",37.5369,38.4011,37.5369,38.077,738200.0],["2018-12-07",37.9274,38.7418,37.4039,37.4621,920400.0],["2018-12-10",37.9441,38.2848,36.4732,36.5646,748200.0],["2018-12-11",37.113,37.3457,35.9413,36.9967,712600.0],["2018-12-12",37.113,37.8443,36.5147,37.2792,522400.0],["2018-12-13",37.4288,38.5258,37.1629,38.2765,949500.0],["2018-12-14",38.0521,38.3097,37.4455,37.7363,537000.0],["2018-12-17",37.728,37.728,36.5646,37.005,674800.0],["2018-12-18",37.5701,37.7031,36.415,36.9468,637800.0],["2018-12-19",37.2128,37.4454,35.5757,36.0161,521000.0],["2018-12-20",35.9995,36.0992,34.4704,35.0937,481000.0],["2018-12-21",35.2682,35.4926,33.8472,33.9219,917600.0],["2018-12-24",33.8139,34.0715,33.3236,33.7973,351700.0],["2018-12-26",33.8721,35.0521,33.7225,34.7779,511000.0],["2018-12-27",34.62,34.7114,33.3984,33.9718,360100.0],["2018-12-28",34.0715,34.3042,33.2654,33.5978,547300.0],["2018-12-31",33.6062,34.03,32.6671,33.0826,667000.0],["2019-01-02",32.9414,33.789,32.343,33.3485,370200.0],["2019-01-03",33.066,34.03,32.6921,33.4898,359100.0],["2019-01-04",33.8222,34.7197,33.44,34.6865,490100.0],["2019-01-07",34.6616,35.7585,34.4455,35.5092,553500.0],["2019-01-08",35.7751,36.3485,35.2433,36.3319,541200.0],["2019-01-09",36.3651,36.5646,35.3098,35.4261,550600.0],["2019-01-10",35.3097,35.825,35.0355,35.3014,371700.0],["2019-01-11",35.2433,35.5424,34.8942,35.3679,420000.0],["2019-01-14",35.2516,36.3651,34.9025,35.2516,534500.0],["2019-01-15",35.3845,35.6588,34.9109,35.3097,441400.0],["2019-01-16",35.1435,35.6421,34.8278,35.0687,420200.0],["2019-01-17",35.0521,35.7834,34.9607,35.692,623900.0],["2019-01-18",35.8167,36.3153,35.21,35.6172,571800.0],["2019-01-22",35.5258,35.6172,34.4953,34.5951,448200.0],["2019-01-23",34.8111,37.5618,34.6782,37.246,2371800.0],["2019-01-24",37.2128,38.2598,36.7806,37.9773,750400.0],["2019-01-25",38.1684,38.3928,34.994,35.0521,1361800.0],["2019-01-28",34.9025,35.8915,34.2211,35.4344,695000.0],["2019-01-29",35.4011,35.7336,34.6034,35.1768,498300.0],["2019-01-30",35.3181,35.8167,34.9109,35.0189,714200.0],["2019-01-31",35.102,35.5674,34.9275,35.1435,621100.0],["2019-02-01",34.7613,35.4926,31.8195,32.0023,6877900.0],["2019-02-04",34.3956,36.2322,34.3208,34.8776,7884600.0],["2019-02-05",34.9275,36.8887,34.7363,36.3568,3401700.0],["2019-02-06",36.3984,36.7723,35.3928,35.6754,1360200.0],["2019-02-07",35.6255,36.5729,35.4427,36.307,864800.0],["2019-02-08",35.8851,36.2443,35.3088,35.9018,1033600.0],["2019-02-11",35.9436,36.7371,35.8935,36.5868,846800.0],["2019-02-12",36.7789,37.1464,36.3028,36.545,747800.0],["2019-02-13",36.6118,36.8875,35.693,36.119,850400.0],["2019-02-14",36.0271,36.7371,35.9519,36.3445,399600.0],["2019-02-15",36.7539,37.8314,36.3947,37.8064,1076300.0],["2019-02-19",36.7873,37.1548,36.1023,36.1775,1387800.0],["2019-02-20",36.403,36.7455,35.977,36.3279,604700.0],["2019-02-21",36.4448,36.4448,34.156,34.3064,2413700.0],["2019-02-22",34.3064,35.1083,33.9973,35.0164,1021600.0],["2019-02-25",35.3338,35.7431,34.6071,34.9746,843200.0],["2019-02-26",35.0164,35.3171,34.6489,34.9078,1513800.0],["2019-02-27",35.5009,37.8314,35.2419,35.7181,2893200.0],["2019-02-28",35.4675,36.5617,35.0916,36.5116,982000.0],["2019-03-01",36.8123,38.0319,35.8768,36.1858,1664800.0],["2019-03-04",36.261,36.6369,35.6011,36.2443,931900.0],["2019-03-05",37.1548,38.4245,36.3028,38.0569,1760500.0],["2019-03-06",37.9149,38.082,37.372,37.4472,916800.0],["2019-03-07",37.2885,37.7896,36.7288,37.1882,646900.0],["2019-03-08",36.8457,37.4305,36.3445,37.3469,496300.0],["2019-03-11",37.372,37.5641,37.0044,37.3386,488300.0],["2019-03-12",37.255,38.625,37.0044,37.9316,749300.0],["2019-03-13",37.9483,39.2849,37.9483,38.7335,1511300.0],["2019-03-14",38.7168,38.8755,37.9901,38.6166,637400.0],["2019-03-15",38.8421,39.8027,38.6333,39.4269,1636000.0],["2019-03-18",39.6273,39.8362,38.6584,39.5438,592500.0],["2019-03-19",39.5438,39.6106,38.5331,39.2431,733900.0],["2019-03-20",39.4853,39.8111,38.9424,39.3684,449400.0],["2019-03-21",39.335,39.7276,39.0008,39.1679,546800.0],["2019-03-22",40.7216,41.7657,40.3039,41.5987,3488200.0],["2019-03-25",41.4567,41.6404,40.2956,40.7299,1207600.0],["2019-03-26",41.0724,41.5402,40.8553,41.1226,904000.0],["2019-03-27",41.7574,42.4758,41.5402,42.1667,1101100.0],["2019-03-28",42.2669,43.7538,42.1249,43.403,1363800.0],["2019-03-29",43.4948,44.6142,43.4447,44.2299,1136800.0],["2019-04-01",44.6476,44.8146,42.6178,43.3528,904500.0],["2019-04-02",42.8266,43.3445,42.2836,43.2442,778200.0],["2019-04-03",43.4948,43.4948,42.5843,42.6428,563500.0],["2019-04-04",42.7264,42.9435,42.0748,42.8099,885000.0],["2019-04-05",42.7096,43.4364,42.3254,43.3779,575700.0],["2019-04-08",43.119,43.3278,41.5486,41.6321,716900.0],["2019-04-09",41.5736,42.3588,41.2478,42.2001,847800.0],["2019-04-10",42.0581,42.3087,41.5486,42.1249,459500.0],["2019-04-11",42.0414,42.6929,41.9996,42.3588,528900.0],["2019-04-12",42.3588,42.3588,41.5235,41.9244,624500.0],["2019-04-15",41.8075,41.8827,41.2645,41.5486,489000.0],["2019-04-16",41.5653,41.749,40.2622,40.6965,827700.0],["2019-04-17",40.755,41.298,39.8529,40.0533,705800.0],["2019-04-18",39.9448,41.1894,39.9448,41.1476,605000.0],["2019-04-22",41.1476,41.5569,40.6965,41.1309,520200.0],["2019-04-23",41.2228,41.7657,40.3123,40.8469,734000.0],["2019-04-24",41.014,42.9937,40.8636,42.2001,1056600.0],["2019-04-25",42.0999,42.6595,41.5235,42.3922,481100.0],["2019-04-26",42.3922,43.0521,42.1333,42.9268,599900.0],["2019-04-29",42.8684,43.5867,42.6846,43.3278,541100.0],["2019-04-30",43.3863,43.7371,42.5008,42.7347,511300.0],["2019-05-01",42.86,43.6703,42.7848,43.002,456200.0],["2019-05-02",43.1022,43.8373,42.8851,43.6452,524100.0],["2019-05-03",43.7371,44.5139,43.4614,44.3218,449500.0],["2019-05-06",43.8373,44.6726,43.6452,44.6726,1058300.0],["2019-05-07",44.4387,44.7311,42.5008,42.9435,1834100.0],["2019-05-08",45.533,45.6583,43.286,43.6535,2454400.0],["2019-05-09",43.261,44.6726,43.261,44.4471,1031900.0],["2019-05-10",44.2416,44.7365,43.8809,44.0151,607600.0],["2019-05-13",43.4614,43.6544,41.9767,42.6813,560100.0],["2019-05-14",42.8239,43.6376,42.4464,42.5051,417600.0],["2019-05-15",42.74,42.8658,42.0186,42.0689,793100.0],["2019-05-16",42.0438,42.2199,40.366,40.408,1319100.0],["2019-05-17",40.3157,40.7184,39.8795,40.1144,753600.0],["2019-05-20",39.8963,40.2654,39.0071,39.7201,833300.0],["2019-05-21",40.4583,40.5758,39.4685,39.7788,1564300.0],["2019-05-22",39.5607,40.4332,39.2923,39.5524,791600.0],["2019-05-23",39.0994,39.9047,38.7806,39.242,898000.0],["2019-05-24",39.3007,40.1479,38.94,39.1832,855800.0],["2019-05-28",39.4097,40.2654,39.242,39.544,819100.0],["2019-05-29",39.2923,39.4768,38.7051,39.0071,767800.0],["2019-05-30",39.1329,40.861,38.9148,40.0053,1060900.0],["2019-05-31",39.5943,40.7939,39.4265,40.6596,923900.0],["2019-06-03",40.559,40.9952,40.4835,40.8274,746500.0],["2019-06-04",40.9616,41.6579,39.8795,40.5925,918500.0],["2019-06-05",40.8022,41.4901,40.2989,41.3391,653700.0],["2019-06-06",41.2217,42.9162,41.2217,42.438,679100.0],["2019-06-07",42.5051,42.9917,41.7082,42.4296,448300.0],["2019-06-10",42.6561,42.9414,40.6764,41.272,565600.0],["2019-06-11",41.272,41.9179,41.272,41.4482,492200.0],["2019-06-12",41.4482,41.8592,41.2888,41.3978,215000.0],["2019-06-13",41.5153,42.5639,41.2888,42.3625,519000.0],["2019-06-14",42.3457,42.891,42.0773,42.5639,582600.0],["2019-06-17",42.6729,42.9665,42.287,42.5639,296400.0],["2019-06-18",42.6058,42.7484,40.9952,41.1042,448900.0],["2019-06-19",41.1294,41.2301,40.2318,41.2217,488300.0],["2019-06-20",40.5254,41.1965,39.1916,39.5607,1077400.0],["2019-06-21",39.3846,39.4517,37.1196,37.2203,1698100.0],["2019-06-24",37.4216,37.5391,36.2976,36.9938,1289000.0],["2019-06-25",37.019,37.019,35.2657,35.9033,1377800.0],["2019-06-26",35.7523,35.8194,34.8296,35.5929,1385400.0],["2019-06-27",35.811,36.6331,35.6684,36.3898,744000.0],["2019-06-28",36.3395,37.5894,36.3143,37.5139,1048200.0],["2019-07-01",37.6901,38.2605,37.1616,37.732,726900.0],["2019-07-02",37.7907,38.1011,36.9435,37.4384,488200.0],["2019-07-03",37.5978,38.7135,37.4216,38.0424,404100.0],["2019-07-05",37.6313,39.3594,37.5391,38.9064,586700.0],["2019-07-08",38.7219,39.0239,38.034,38.6548,499200.0],["2019-07-09",38.4115,38.7135,37.8327,38.5457,573400.0],["2019-07-10",38.5793,38.7638,37.8578,38.5625,591700.0],["2019-07-11",38.6212,38.638,37.7656,38.3108,472700.0],["2019-07-12",38.3444,39.2755,38.3024,38.5205,864000.0],["2019-07-15",38.4954,38.8729,37.9501,38.6128,540400.0],["2019-07-16",38.1431,38.3192,36.4486,37.2958,1398000.0],["2019-07-17",37.2958,38.2018,37.1196,37.9249,734200.0],["2019-07-18",37.9501,38.5373,37.3377,38.2857,582600.0],["2019-07-19",38.1347,39.091,38.0759,38.0927,745100.0],["2019-07-22",38.1766,38.7974,37.9249,38.1095,803100.0],["2019-07-23",38.4618,38.6212,37.2874,38.0004,683900.0],["2019-07-24",38.0256,38.4199,36.9603,37.7236,951200.0],["2019-07-25",37.6062,38.8225,36.9351,38.7386,874200.0],["2019-07-26",38.9651,39.4852,38.9651,39.2839,622400.0],["2019-07-29",39.3091,39.3091,37.8914,37.9837,739300.0],["2019-07-30",37.8327,37.9753,36.7086,37.1364,714100.0],["2019-07-31",37.2203,37.732,36.8764,37.2622,603300.0],["2019-08-01",37.1868,37.5223,36.3563,36.8932,1056000.0],["2019-08-02",36.8344,37.3545,36.3143,36.8177,1177500.0],["2019-08-05",36.5073,36.868,35.5006,35.853,1135900.0],["2019-08-06",36.0459,36.7002,35.7775,36.2808,1323700.0],["2019-08-07",35.4839,37.8998,35.4839,37.1616,1962800.0],["2019-08-08",37.3378,39.2671,37.3378,38.7722,1773500.0],["2019-08-09",38.591,39.24,38.2369,38.7933,678100.0],["2019-08-12",38.8017,38.9703,37.8407,37.8829,1093100.0],["2019-08-13",38.3381,38.6753,37.6806,38.102,760900.0],["2019-08-14",37.8829,38.6163,37.1748,38.3549,925800.0],["2019-08-15",38.4392,38.4392,36.2475,36.2812,1300400.0],["2019-08-16",36.2981,36.669,35.5816,36.0705,834600.0],["2019-08-19",36.3908,36.8207,35.7755,36.3655,723500.0],["2019-08-20",36.3402,36.6437,35.0674,36.2644,890700.0],["2019-08-21",36.2475,37.1916,36.0199,36.9556,895500.0],["2019-08-22",37.1073,37.8576,36.1969,37.7986,1573300.0],["2019-08-23",37.512,37.7733,36.0958,36.2981,974900.0],["2019-08-26",36.3993,37.1832,36.3655,36.9388,683100.0],["2019-08-27",39.6615,40.6647,38.3549,40.4623,3484100.0],["2019-08-28",41.4823,43.202,40.7827,42.4855,3924400.0],["2019-08-29",42.966,43.1936,41.7942,42.5613,1053900.0],["2019-08-30",42.6878,42.9238,41.5413,41.946,850700.0],["2019-09-03",41.5751,41.6678,39.1473,39.2738,1750600.0],["2019-09-04",40.4371,40.867,39.6194,40.5888,1330000.0],["2019-09-05",42.3,42.6119,40.9681,41.6762,1126300.0],["2019-09-06",41.6509,42.2916,41.6172,41.8364,718300.0],["2019-09-09",41.8701,43.0502,41.3559,42.8564,993400.0],["2019-09-10",42.8395,43.5982,42.1651,43.5729,836500.0],["2019-09-11",43.5223,45.0649,43.0755,45.0397,1074800.0],["2019-09-12",45.0481,45.7056,43.6909,43.8679,1690000.0],["2019-09-13",43.8426,44.4243,43.5223,44.0365,904900.0],["2019-09-16",43.5645,44.5929,43.5645,44.4411,646300.0],["2019-09-17",44.8626,45.0987,43.6572,43.8426,716200.0],["2019-09-18",43.7246,44.6603,43.2357,43.8005,616100.0],["2019-09-19",43.8848,44.6097,43.8426,44.2051,583800.0],["2019-09-20",44.1714,44.6603,43.7415,43.8764,716300.0],["2019-09-23",43.9859,44.0618,42.536,42.9575,635700.0],["2019-09-24",42.9069,43.3369,41.9797,42.5445,642200.0],["2019-09-25",42.4096,43.4717,42.241,43.1851,684900.0],["2019-09-26",43.1767,43.4127,42.6625,43.1261,648000.0],["2019-09-27",43.1683,43.7162,42.9997,43.6993,714300.0],["2019-09-30",43.5897,44.3231,43.3537,44.1292,1052000.0],["2019-10-01",44.399,44.7699,44.1967,44.3231,1025800.0],["2019-10-02",44.2135,44.5592,43.9944,44.163,986000.0],["2019-10-03",44.104,45.1998,44.0871,45.1914,827500.0],["2019-10-04",45.1155,45.4021,43.7415,44.8373,853900.0],["2019-10-07",44.635,45.8405,44.5507,45.5201,830900.0],["2019-10-08",44.7699,45.3178,42.9744,43.7078,1569200.0],["2019-10-09",44.0534,44.6687,43.7583,44.2725,449100.0],["2019-10-10",44.6688,45.2083,44.2304,44.576,705100.0],["2019-10-11",45.0481,45.3094,44.3231,44.8626,865700.0],["2019-10-14",44.7952,44.7952,43.9775,44.1208,519400.0],["2019-10-15",44.2388,44.9722,43.6572,44.7446,707000.0],["2019-10-16",44.8373,46.8267,44.4664,46.3462,984900.0],["2019-10-17",46.3378,47.1639,45.6634,46.6834,576500.0],["2019-10-18",46.7256,47.3072,45.9163,45.9669,831400.0],["2019-10-21",46.4053,47.8299,46.4053,47.6529,826500.0],["2019-10-22",47.4084,48.6475,47.3662,48.0322,882600.0],["2019-10-23",47.8383,48.597,47.4,48.0996,758600.0],["2019-10-24",48.0153,48.9341,47.7203,48.8161,757000.0],["2019-10-25",48.5127,48.8077,48.2513,48.4031,847800.0],["2019-10-28",48.4537,49.1112,47.8889,48.8583,825500.0],["2019-10-29",49.1365,50.2576,48.7993,50.089,1068900.0],["2019-10-30",49.6254,50.0806,49.01,49.7518,1289900.0],["2019-10-31",49.8193,50.1312,49.2292,49.3556,835100.0],["2019-11-01",49.7097,50.3335,48.7571,48.8751,1501000.0],["2019-11-04",47.9563,48.5211,46.8689,48.2682,1548200.0],["2019-11-05",48.4031,49.2376,47.9395,48.2092,1349600.0],["2019-11-06",49.8108,52.306,49.4821,51.5389,2674100.0],["2019-11-07",51.687,53.1338,50.8071,52.9476,1185600.0],["2019-11-08",52.9476,53.5484,51.3401,52.2538,1218500.0],["2019-11-11",52.1016,53.2353,52.0762,52.973,666100.0],["2019-11-12",52.973,53.3622,52.6346,52.9815,500000.0],["2019-11-13",52.5754,53.7853,51.6531,53.4807,820200.0],["2019-11-14",53.5061,53.5484,51.6193,52.2115,1284600.0],["2019-11-15",52.4061,52.4061,50.3586,50.5109,1824800.0],["2019-11-18",50.4517,50.824,50.1048,50.5448,900400.0],["2019-11-19",50.6378,51.0017,50.2909,50.4602,535300.0],["2019-11-20",50.1894,51.2047,50.1048,50.9763,1416600.0],["2019-11-21",51.3062,52.3723,50.1048,52.0339,647600.0],["2019-11-22",52.6007,52.6007,51.8477,52.0423,438100.0],["2019-11-25",52.0762,52.5584,51.5854,52.3131,511500.0],["2019-11-26",52.2454,52.5584,51.5093,52.11,560200.0],["2019-11-27",51.9323,53.3537,51.8477,53.3453,462700.0],["2019-11-29",53.2522,54.1998,52.8461,53.5399,468600.0],["2019-12-02",53.7937,54.1321,52.9307,53.1507,548200.0],["2019-12-03",52.5077,52.5331,50.6971,50.8917,889300.0],["2019-12-04",51.1286,51.4416,50.181,50.934,641000.0],["2019-12-05",51.0693,51.3062,50.3248,50.5109,337000.0],["2019-12-06",50.5363,51.2132,50.054,51.1539,623900.0],["2019-12-09",51.3062,52.0085,50.9509,51.7547,512400.0],["2019-12-10",51.6616,51.9239,50.0117,50.3671,452600.0],["2019-12-11",50.3755,51.5178,50.164,51.4501,318100.0],["2019-12-12",51.6616,52.0339,50.8747,51.1624,321500.0],["2019-12-13",50.9847,51.5431,50.7563,50.9763,286800.0],["2019-12-16",51.3993,51.9154,51.0947,51.2724,669900.0],["2019-12-17",51.4332,52.4654,51.1032,52.44,506100.0],["2019-12-18",52.3892,53.0576,51.5262,52.9476,912400.0],["2019-12-19",53.2099,53.9375,52.7446,52.863,711100.0],["2019-12-20",52.9899,53.9375,52.9899,53.5568,914700.0],["2019-12-23",53.7429,54.3437,53.5568,54.2083,665300.0],["2019-12-24",54.1406,54.5214,53.7768,54.3437,197700.0],["2019-12-26",54.2506,55.562,54.1406,55.029,529300.0],["2019-12-27",55.0459,55.3251,54.369,54.5383,370200.0],["2019-12-30",54.6567,54.8682,53.7852,53.9122,427100.0],["2019-12-31",53.7599,54.1068,53.0492,53.4299,409900.0],["2020-01-02",53.2099,53.6414,52.1692,53.1338,806100.0],["2020-01-03",52.4992,53.8191,52.4907,53.4976,885600.0],["2020-01-06",53.4214,55.5705,53.2184,54.6144,1023800.0],["2020-01-07",54.3437,54.9528,53.4722,53.8614,682200.0],["2020-01-08",53.8106,55.3505,53.726,54.6229,556500.0],["2020-01-09",54.6821,55.5282,54.4537,55.2321,443700.0],["2020-01-10",54.9867,55.2828,54.496,54.8513,551500.0],["2020-01-13",54.8682,55.0459,54.0222,54.1321,544400.0],["2020-01-14",53.9714,54.1237,52.6769,53.2438,504100.0],["2020-01-15",53.2522,54.5129,53.1084,54.1575,523200.0],["2020-01-16",54.1744,55.2574,53.726,55.1982,622500.0],["2020-01-17",55.3251,55.6043,55.0205,55.0459,465000.0],["2020-01-21",54.8429,55.2151,53.9714,54.5721,585500.0],["2020-01-22",54.7667,56.3742,54.6821,55.9597,1117300.0],["2020-01-23",55.452,56.7804,54.9359,56.6196,771500.0],["2020-01-24",56.7804,56.7804,55.672,56.2896,454800.0],["2020-01-27",54.8428,56.3489,54.8344,54.9444,588500.0],["2020-01-28",55.2913,56.2304,54.9444,55.8835,405800.0],["2020-01-29",55.9089,56.3066,55.5874,55.8497,488400.0],["2020-01-30",55.579,55.9428,55.0375,55.3674,451000.0],["2020-01-31",55.4774,56.002,54.1575,54.809,558100.0],["2020-02-03",55.0375,55.5874,53.6583,54.3352,597000.0],["2020-02-04",54.8936,55.342,54.4114,54.7752,487800.0],["2020-02-05",55.2997,55.2997,54.1491,54.6144,513200.0],["2020-02-06",54.699,55.9174,54.1829,55.6297,478400.0],["2020-02-07",55.2859,55.4642,54.717,54.8784,423300.0],["2020-02-10",54.8614,55.6849,54.7425,55.0057,731100.0],["2020-02-11",55.3028,55.4302,54.8274,55.0227,438800.0],["2020-02-12",55.2519,55.7868,54.9717,55.6,659200.0],["2020-02-13",55.634,56.5848,55.634,56.3131,617000.0],["2020-02-14",56.4914,57.6291,55.7613,55.9311,438400.0],["2020-02-18",55.6934,56.9584,55.4047,56.449,476800.0],["2020-02-19",56.848,57.6376,56.2028,57.2216,598600.0],["2020-02-20",58.928,59.5902,57.6206,58.8516,1032600.0],["2020-02-21",58.6988,58.9874,57.7564,58.6818,617800.0],["2020-02-24",57.6121,58.6733,57.1282,58.1554,806700.0],["2020-02-25",58.3931,58.478,56.5508,57.1791,1145100.0],["2020-02-26",55.9141,56.449,50.0391,52.221,2958000.0],["2020-02-27",50.7778,51.423,47.2035,49.3939,1643600.0],["2020-02-28",48.3242,49.5637,47.1017,48.91,1401500.0],["2020-03-02",48.8675,49.2326,46.9149,48.7232,1247600.0],["2020-03-03",49.9458,50.8202,49.0034,49.6656,1306800.0],["2020-03-04",50.2769,50.7353,49.3939,49.9712,614000.0],["2020-03-05",49.1562,49.4279,46.7621,48.0186,913000.0],["2020-03-06",46.813,49.5213,46.6093,49.0204,744900.0],["2020-03-09",45.8791,48.6128,44.9367,45.998,1544900.0],["2020-03-10",46.796,48.7317,46.2017,48.6044,1032900.0],["2020-03-11",47.7214,49.1053,46.6941,47.4752,929200.0],["2020-03-12",44.6651,44.8264,40.3862,40.5984,1556400.0],["2020-03-13",42.4492,43.8755,40.0041,42.1606,1065200.0],["2020-03-16",38.5524,39.4184,32.3633,33.0085,1560800.0],["2020-03-17",33.3142,34.664,29.7994,32.8727,1684300.0],["2020-03-18",31.0559,33.0595,24.2385,30.1814,1537800.0],["2020-03-19",29.6975,43.451,28.5683,41.8804,3014100.0],["2020-03-20",42.6785,46.5498,42.0417,43.2982,2286100.0],["2020-03-23",43.9095,47.8742,42.6445,45.8452,1732100.0],["2020-03-24",47.7469,48.4006,42.9501,44.0538,1347100.0],["2020-03-25",44.7245,46.2697,40.7852,45.2424,1385900.0],["2020-03-26",45.7518,46.8894,43.069,44.4274,905200.0],["2020-03-27",43.2133,44.0368,42.2709,42.9501,707900.0],["2020-03-30",42.5426,43.1539,41.2691,42.1011,645000.0],["2020-03-31",40.7598,45.7178,39.9278,45.3103,1460900.0],["2020-04-01",44.9198,47.9591,44.283,47.3139,1413200.0],["2020-04-02",46.9573,47.9422,43.9944,45.7772,916600.0],["2020-04-03",46.0744,47.3903,44.0114,44.6396,636000.0],["2020-04-06",46.2357,48.6298,45.9725,48.2478,685900.0],["2020-04-07",49.8354,50.8032,46.5243,47.8657,723400.0],["2020-04-08",48.6213,52.7219,47.8997,50.3618,888200.0],["2020-04-09",51.3636,53.2568,49.6232,50.0901,696200.0],["2020-04-13",50.2599,53.0361,48.9355,52.2889,803100.0],["2020-04-14",53.486,55.4302,52.1192,54.9633,777500.0],["2020-04-15",53.1125,54.9548,52.7814,53.9954,557600.0],["2020-04-16",54.335,56.6782,54.1228,56.4914,614200.0],["2020-04-17",57.714,57.714,53.537,55.2943,821000.0],["2020-04-20",54.5982,58.3252,54.5982,57.298,851100.0],["2020-04-21",56.5594,59.3865,56.5594,59.0129,952200.0],["2020-04-22",59.5563,61.9164,58.8516,59.2506,1185800.0],["2020-04-23",59.2931,59.8364,56.882,57.0178,896200.0],["2020-04-24",58.2573,62.6805,56.831,61.1269,1348500.0],["2020-04-27",60.4732,62.2221,59.811,60.0487,767600.0],["2020-04-28",61.7891,62.8673,59.6666,61.0165,811600.0],["2020-04-29",62.6211,62.9352,60.7788,61.3306,764000.0],["2020-04-30",60.5071,61.6787,60.0317,61.059,979400.0],["2020-05-01",59.743,61.0929,58.7582,60.7618,610300.0],["2020-05-04",60.1505,62.6041,59.6921,61.7551,852000.0],["2020-05-05",62.0438,64.7011,61.5089,64.6587,1228000.0],["2020-05-06",62.6805,66.2717,61.9844,65.2869,2066000.0],["2020-05-07",65.9916,68.7762,65.3718,68.6064,1441800.0],["2020-05-08",67.9381,69.4365,67.4273,69.13,1037000.0],["2020-05-11",68.9683,71.7267,68.7469,70.7476,1160700.0],["2020-05-12",70.4922,70.9775,67.7934,67.9466,846700.0],["2020-05-13",68.4745,70.1602,67.8189,69.0023,624900.0],["2020-05-14",68.815,69.6919,67.1549,68.3298,610200.0],["2020-05-15",67.8615,70.4666,67.1634,69.726,437300.0],["2020-05-18",71.4372,71.7692,66.4738,66.4993,812200.0],["2020-05-19",66.9761,68.5341,65.8523,66.908,676800.0],["2020-05-20",67.9807,68.9427,66.4568,67.7764,669000.0],["2020-05-21",67.7849,67.8019,66.2439,66.9591,648400.0],["2020-05-22",67.1208,67.1974,65.6991,66.1503,428600.0],["2020-05-26",66.3801,66.8824,63.0173,63.162,987200.0],["2020-05-27",63.775,67.3081,60.7442,67.0527,1876400.0],["2020-05-28",67.7083,67.9296,64.073,64.6434,738900.0],["2020-05-29",65.6906,66.8654,64.72,66.312,878300.0],["2020-06-01",66.7633,69.4365,66.3206,67.8019,780300.0],["2020-06-02",67.9637,69.4876,67.4188,69.3769,1038400.0],["2020-06-03",69.5386,70.092,67.4358,68.5936,748700.0],["2020-06-04",67.9892,69.9729,67.9892,68.4319,600000.0],["2020-06-05",68.781,69.6238,65.5543,67.3081,1160000.0],["2020-06-08",67.3848,67.6997,64.4901,65.7161,993500.0],["2020-06-09",65.3074,68.6958,64.703,68.4234,878200.0],["2020-06-10",68.5681,69.5727,67.5976,69.0279,779500.0],["2020-06-11",67.9551,70.9604,66.5419,66.942,745200.0],["2020-06-12",68.3212,68.4575,65.5799,67.2911,699700.0],["2020-06-15",66.5419,68.2021,66.0141,66.8569,485200.0],["2020-06-16",67.7423,68.2616,66.3376,68.2105,561700.0],["2020-06-17",68.9938,70.8242,68.7384,70.5603,707100.0],["2020-06-18",70.3645,71.7522,69.3769,70.2368,542200.0],["2020-06-19",70.8583,71.1648,69.6834,70.7476,737500.0],["2020-06-22",70.9179,72.246,69.9133,71.4712,632100.0],["2020-06-23",71.9139,72.3651,70.373,70.7135,729500.0],["2020-06-24",70.0239,71.2243,67.9551,69.5301,654000.0],["2020-06-25",69.5131,71.6926,68.4745,70.8753,603900.0],["2020-06-26",71.1392,71.1392,66.7547,67.274,2325500.0],["2020-06-29",67.7764,68.6788,66.312,66.7292,646100.0],["2020-06-30",67.1038,67.7168,64.4987,67.6061,845200.0],["2020-07-01",68.4489,70.5603,68.2957,70.4156,683100.0],["2020-07-02",71.2499,71.6671,70.1687,71.2243,596800.0],["2020-07-06",71.7522,72.1524,70.1261,70.8242,590000.0],["2020-07-07",70.4496,73.0122,70.075,71.4117,783900.0],["2020-07-08",71.3435,76.4006,71.3435,75.1406,1525500.0],["2020-07-09",75.9834,76.6219,73.0377,75.4896,750400.0],["2020-07-10",75.5322,75.7621,74.3573,75.6003,550600.0],["2020-07-13",76.2559,78.8184,74.7064,74.8256,754700.0],["2020-07-14",74.8256,77.5159,73.3953,77.4563,523500.0],["2020-07-15",77.4648,79.7549,76.3665,79.2271,518000.0],["2020-07-16",78.8951,79.9848,77.9415,79.1079,354100.0],["2020-07-17",79.5336,79.8911,77.618,78.0948,394100.0],["2020-07-20",78.3417,80.5041,77.567,80.2147,318500.0],["2020-07-21",80.6063,81.0064,79.176,79.8741,290600.0],["2020-07-22",79.8656,80.5722,79.1164,80.453,387600.0],["2020-07-23",80.3764,82.0962,78.7418,79.159,513300.0],["2020-07-24",78.5034,79.4825,76.954,79.2186,456800.0],["2020-07-27",80.2828,80.8276,78.7844,80.3253,575000.0],["2020-07-28",80.0444,80.3424,77.2775,77.584,390500.0],["2020-07-29",78.7418,80.8532,78.6652,79.5251,442400.0],["2020-07-30",79.0653,79.9507,77.899,79.3888,384400.0],["2020-07-31",79.9252,80.8787,79.0228,80.5978,450500.0],["2020-08-03",80.8276,84.1735,80.6403,81.6535,581500.0],["2020-08-04",81.6535,83.2625,80.5893,83.1859,764100.0],["2020-08-05",83.6116,84.7268,82.1728,84.4033,941100.0],["2020-08-06",82.607,84.5651,78.7674,83.0326,1273500.0],["2020-08-07",81.8322,85.7229,81.8322,83.5264,669600.0],["2020-08-10",83.6757,84.2645,80.1089,80.382,632300.0],["2020-08-11",80.1089,80.4588,76.1752,79.9127,757400.0],["2020-08-12",80.4929,82.4299,80.1686,81.2097,486300.0],["2020-08-13",81.6961,84.0939,81.2609,83.2918,495700.0],["2020-08-14",83.6246,84.2731,81.6193,82.0459,350300.0],["2020-08-17",82.1313,82.9334,81.406,82.7969,279800.0],["2020-08-18",82.848,84.1451,82.4726,84.0085,358000.0],["2020-08-19",84.3925,86.5941,84.3499,84.9813,423600.0],["2020-08-20",84.2987,87.1573,83.9574,86.8074,489000.0],["2020-08-21",86.432,86.9183,84.5461,84.9643,404300.0],["2020-08-24",85.3141,85.3312,83.2491,84.8021,405700.0],["2020-08-25",84.896,85.152,82.9163,84.2133,501100.0],["2020-08-26",83.7611,84.4949,82.7201,83.1894,434600.0],["2020-08-27",83.3429,84.9045,82.6944,83.3173,477700.0],["2020-08-28",83.5563,84.768,82.575,84.1536,409300.0],["2020-08-31",84.1878,84.6827,83.0187,83.872,390800.0],["2020-09-01",84.2133,86.7477,83.855,86.705,510900.0],["2020-09-02",87.2511,87.2511,81.0476,81.0988,791800.0],["2020-09-03",80.9964,80.9964,76.3714,78.4108,934200.0],["2020-09-04",78.3084,78.7009,73.1032,77.1394,1138000.0],["2020-09-08",75.9362,77.9244,72.139,73.8285,1112500.0],["2020-09-09",74.9378,76.8663,74.2893,75.6461,687800.0],["2020-09-10",76.9346,79.1703,76.6189,77.1053,704300.0],["2020-09-11",78.0354,79.8017,76.2946,77.9671,641000.0],["2020-09-14",78.6327,78.7863,74.6904,75.373,704000.0],["2020-09-15",75.7144,76.1239,72.7278,73.5128,849000.0],["2020-09-16",73.5043,74.0675,70.9358,72.1646,869000.0],["2020-09-17",70.9444,72.2414,70.0655,71.0468,717700.0],["2020-09-18",71.7379,72.0622,68.7599,70.2702,2412000.0],["2020-09-21",69.3913,72.1902,68.9049,72.0792,798000.0],["2020-09-22",72.0195,74.5539,69.9801,74.3149,850400.0],["2020-09-23",73.9651,75.7229,72.651,73.2312,712400.0],["2020-09-24",72.5315,73.1459,70.0228,70.2873,758000.0],["2020-09-25",70.6713,70.8078,68.1028,69.6644,724400.0],["2020-09-28",70.2532,71.9342,69.9972,71.1833,432800.0],["2020-09-29",71.9171,73.7006,71.3795,73.1886,639300.0],["2020-09-30",73.6238,73.6408,69.6729,70.2105,923400.0],["2020-10-01",71.0467,72.7448,70.1764,71.1065,763300.0],["2020-10-02",69.5449,71.6099,69.1183,71.0553,545600.0],["2020-10-05",71.1406,72.0366,69.5193,70.9444,515000.0],["2020-10-06",71.1747,72.3608,70.1422,70.2788,461000.0],["2020-10-07",70.6628,71.8403,69.7497,70.0996,659200.0],["2020-10-08",69.5022,69.8436,68.0175,68.9903,1132900.0],["2020-10-09",69.4852,70.0825,67.5994,68.1711,642500.0],["2020-10-12",68.3844,69.0841,67.9833,68.3844,601600.0],["2020-10-13",68.4868,71.3795,67.642,70.5689,758800.0],["2020-10-14",71.2345,72.924,69.9119,70.3812,464900.0],["2020-10-15",69.7668,70.6713,69.1353,70.5262,460500.0],["2020-10-16",70.4068,70.6628,69.1353,69.5449,810700.0],["2020-10-19",69.7412,69.8607,65.8501,65.9866,848400.0],["2020-10-20",66.3962,66.9253,64.8773,66.0207,816700.0],["2020-10-21",65.7733,66.5669,64.8944,66.1829,494500.0],["2020-10-22",65.6367,66.5583,64.9797,66.1999,541700.0],["2020-10-23",65.9866,66.1402,63.7595,65.4831,653200.0],["2020-10-26",65.0821,67.8042,65.0821,66.4303,665500.0],["2020-10-27",66.5071,67.2495,65.3296,67.0362,434100.0],["2020-10-28",66.3962,69.0927,66.2853,68.1284,816800.0],["2020-10-29",68.1711,68.1711,64.9541,65.2101,655000.0],["2020-10-30",66.3962,67.625,64.0069,65.3637,792200.0],["2020-11-02",65.7562,66.1743,63.7936,64.4336,734700.0],["2020-11-03",64.3226,64.8261,62.3942,63.7083,690800.0],["2020-11-04",64.0411,65.1845,63.7083,64.9456,681100.0],["2020-11-05",66.985,70.3556,66.3706,70.2105,1359800.0],["2020-11-06",70.2532,71.5502,68.7769,71.2686,808500.0],["2020-11-09",68.4493,69.9381,65.4547,66.0878,1225700.0],["2020-11-10",66.8921,68.3552,65.5403,68.167,778700.0],["2020-11-11",68.4494,71.5895,68.4494,71.5039,648600.0],["2020-11-12",70.537,72.4793,70.0237,70.7681,478800.0],["2020-11-13",71.136,71.5638,68.8087,69.2879,479200.0],["2020-11-16",69.1082,69.6044,67.628,67.8675,670800.0],["2020-11-17",68.6119,69.2879,66.6868,67.0718,628100.0],["2020-11-18",66.9777,67.474,65.8825,66.1649,572200.0],["2020-11-19",65.9595,68.0044,65.9167,67.7392,442600.0],["2020-11-20",67.4996,68.09,66.3702,67.7563,486300.0],["2020-11-23",67.9103,69.8012,66.7039,69.5103,796800.0],["2020-11-24",69.8098,71.444,68.7317,71.29,677700.0],["2020-11-25",71.29,71.29,68.5178,68.629,548400.0],["2020-11-27",68.9028,69.9724,68.9028,69.7756,208300.0],["2020-11-30",69.7584,69.8012,68.167,68.7574,420600.0],["2020-12-01",69.1852,69.9381,68.0814,69.5445,613900.0],["2020-12-02",69.5274,69.5274,68.321,68.8515,360500.0],["2020-12-03",68.5007,70.2461,68.1242,69.3306,387100.0],["2020-12-04",69.5531,70.3574,68.5007,69.1852,283400.0],["2020-12-07",69.3477,70.6739,68.6119,70.2119,459200.0],["2020-12-08",69.8012,73.3178,69.3221,73.1125,556600.0],["2020-12-09",73.0697,74.7723,71.7007,72.1713,669700.0],["2020-12-10",72.3082,73.1039,71.2729,72.0686,304600.0],["2020-12-11",71.6493,73.2494,71.1616,72.582,245300.0],["2020-12-14",72.4793,73.5402,72.2397,73.275,336000.0],["2020-12-15",74.1135,74.9264,73.3093,74.7296,560700.0],["2020-12-16",74.8237,76.7574,74.5499,74.7125,505100.0],["2020-12-17",74.8579,76.5948,73.8996,76.5349,886400.0],["2020-12-18",76.7574,78.0151,76.167,77.4077,997400.0],["2020-12-21",76.3638,76.9456,73.7627,74.567,586000.0],["2020-12-22",74.9777,75.6964,72.8301,74.0536,344900.0],["2020-12-23",73.9253,74.8151,73.4034,74.6611,267600.0],["2020-12-24",74.8579,75.4654,74.1734,74.9007,145500.0],["2020-12-28",75.2344,76.9285,74.4044,76.321,342100.0],["2020-12-29",75.8076,76.1071,72.7189,73.1723,361000.0],["2020-12-30",73.506,73.8654,72.2568,72.3167,234700.0],["2020-12-31",72.3167,73.1296,71.3071,72.5991,305900.0],["2021-01-04",72.9328,73.506,71.2044,73.0183,589200.0],["2021-01-05",73.1381,77.4761,72.7873,77.1595,723800.0],["2021-01-06",76.7745,81.0184,76.2697,79.9146,757200.0],["2021-01-07",80.8815,81.7114,79.6151,80.1884,426900.0],["2021-01-08",80.428,80.7617,79.1275,79.9745,409800.0],["2021-01-11",79.7777,80.7873,79.367,79.8547,309100.0],["2021-01-12",79.8804,81.0697,79.1959,80.5478,355300.0],["2021-01-13",80.1114,81.2836,79.5125,80.2226,278000.0],["2021-01-14",81.0526,82.3874,79.6751,80.2997,364300.0],["2021-01-15",79.9916,82.0109,79.3585,81.4547,344900.0],["2021-01-19",81.4119,83.8504,80.7873,83.3028,439100.0],["2021-01-20",82.7296,84.4408,82.6098,83.9189,389700.0],["2021-01-21",83.8077,84.5178,81.7713,82.3274,271900.0],["2021-01-22",82.9178,84.6889,81.3007,84.552,391400.0],["2021-01-25",84.4323,85.3221,82.182,83.3713,368600.0],["2021-01-26",83.4825,88.1628,82.9521,87.3072,474500.0],["2021-01-27",86.7938,92.3467,86.0323,91.7478,1385100.0],["2021-01-28",91.1916,92.7146,85.6644,89.489,787200.0],["2021-01-29",89.489,91.8419,87.3585,87.5125,496400.0],["2021-02-01",87.8205,88.3681,85.3991,86.9649,418600.0],["2021-02-02",87.4098,88.5392,85.998,86.751,340600.0],["2021-02-03",86.9649,87.059,84.3895,85.4419,485900.0],["2021-02-04",85.3135,86.6226,83.6622,85.9895,392700.0],["2021-02-05",86.3797,87.8203,85.505,87.2972,431700.0],["2021-02-08",86.9714,87.4773,84.3559,85.9766,609600.0],["2021-02-09",85.9252,90.2986,85.8651,89.7584,320300.0],["2021-02-10",90.5216,93.5915,90.0413,92.8969,456400.0],["2021-02-11",93.1628,93.7459,91.2676,93.583,427500.0],["2021-02-12",93.8917,94.612,92.1852,93.5916,263100.0],["2021-02-16",94.4234,94.4234,87.6917,87.9318,522000.0],["2021-02-17",87.4344,88.3006,85.5822,86.0967,362600.0],["2021-02-18",85.7794,88.1119,85.3592,87.1772,512900.0],["2021-02-19",87.666,89.3896,87.5717,88.9094,270700.0],["2021-02-22",90.0414,90.513,87.1343,88.8923,572100.0],["2021-02-23",88.5835,88.5835,84.7589,87.383,479300.0],["2021-02-24",87.6059,88.9094,85.7537,88.0176,416500.0],["2021-02-25",79.7509,81.466,73.3194,77.8215,2685800.0],["2021-02-26",77.1783,80.3941,75.8491,77.3412,839500.0],["2021-03-01",78.4903,82.2806,77.7786,80.4284,924600.0],["2021-03-02",80.0939,80.6084,77.1354,77.3841,641000.0],["2021-03-03",77.6157,78.0702,72.9335,73.611,868300.0],["2021-03-04",73.5595,73.7567,69.3147,70.884,566000.0],["2021-03-05",71.3813,71.3813,67.2394,70.8925,616500.0],["2021-03-08",70.8926,71.2699,67.9255,68.0541,629000.0],["2021-03-09",69.3833,71.8959,68.9888,71.5443,718200.0],["2021-03-10",71.8101,73.1907,70.541,72.3161,350700.0],["2021-03-11",73.6881,75.2574,72.8649,75.1288,469900.0],["2021-03-12",74.4856,75.0859,72.7963,74.7429,415900.0],["2021-03-15",75.0002,75.9435,74.3913,74.7258,393400.0],["2021-03-16",74.9573,76.8096,74.5457,75.5232,357300.0],["2021-03-17",75.1374,76.7838,74.1941,76.5523,340900.0],["2021-03-18",75.6347,76.1921,73.8168,74.2198,372400.0],["2021-03-19",74.3999,75.8148,73.7482,74.6743,672100.0],["2021-03-22",75.1459,76.4408,74.7,75.9349,387300.0],["2021-03-23",75.7805,77.2297,75.3946,76.3551,542000.0],["2021-03-24",76.9039,77.3069,73.5766,73.7396,464600.0],["2021-03-25",74.0054,75.489,72.8906,74.9487,539800.0],["2021-03-26",74.4428,75.9349,73.8511,75.8234,372200.0],["2021-03-29",75.609,76.7667,73.7825,74.2713,441900.0],["2021-03-30",74.76,75.4118,73.5938,74.357,351500.0],["2021-03-31",74.357,77.0411,74.357,76.0121,604400.0],["2021-04-01",75.772,76.9382,75.0859,75.8749,582900.0],["2021-04-05",76.3808,77.5385,75.4975,76.7238,394700.0],["2021-04-06",77.1354,78.8419,76.4923,78.2159,556800.0],["2021-04-07",78.4389,80.4541,77.3498,80.2483,572400.0],["2021-04-08",80.2826,81.0201,78.9706,79.648,489000.0],["2021-04-09",79.7338,82.092,79.2192,82.0663,323600.0],["2021-04-12",82.0663,82.0663,79.9396,80.4541,475700.0],["2021-04-13",80.6513,82.6065,79.1163,81.9805,417700.0],["2021-04-14",82.0062,82.2206,80.2397,80.3769,245900.0],["2021-04-15",81.063,81.063,79.1935,79.5108,363800.0],["2021-04-16",79.4594,80.5999,78.6618,80.2654,271900.0],["2021-04-19",79.9996,80.9,79.2107,80.9,274300.0],["2021-04-20",80.5656,81.3631,79.6223,80.0939,192000.0],["2021-04-21",79.6051,80.5827,79.1335,80.1625,252200.0],["2021-04-22",80.5055,81.3888,79.8881,80.0939,189400.0],["2021-04-23",80.051,81.6718,79.5537,81.3288,299600.0],["2021-04-26",81.7061,82.4693,80.9515,81.3116,256300.0],["2021-04-27",81.406,82.7523,81.406,82.1349,271700.0],["2021-04-28",82.5379,83.2154,81.5517,82.3235,363600.0],["2021-04-29",82.6665,83.8671,81.6718,83.7813,307100.0],["2021-04-30",83.7813,84.3302,82.7952,82.9409,309400.0],["2021-05-03",82.9409,84.3816,82.8037,84.03,384700.0],["2021-05-04",84.0129,84.0129,82.3064,82.8724,324100.0],["2021-05-05",82.7523,82.7523,79.5365,80.6084,769900.0],["2021-05-06",85.3421,87.8889,84.3387,86.5169,1268200.0],["2021-05-07",86.6112,86.6284,84.8447,85.1963,601900.0],["2021-05-10",85.2865,85.6819,81.8658,81.9861,535800.0],["2021-05-11",80.6883,83.6793,80.2585,83.3785,357400.0],["2021-05-12",83.3527,84.6333,81.4876,81.9603,497700.0],["2021-05-13",81.7798,83.4215,81.2642,82.9745,512800.0],["2021-05-14",83.5933,83.6019,81.6079,83.069,419900.0],["2021-05-17",82.6049,83.3699,82.244,82.6823,292200.0],["2021-05-18",83.4472,84.152,82.7167,82.751,274400.0],["2021-05-19",82.201,82.201,80.0952,80.8172,384400.0],["2021-05-20",81.4103,81.6423,79.9319,80.1898,226300.0],["2021-05-21",80.4133,80.9719,78.6685,79.2358,297100.0],["2021-05-24",79.6225,81.5306,79.0123,81.1008,378700.0],["2021-05-25",80.7485,81.3673,79.846,80.0007,355700.0],["2021-05-26",79.8804,80.8086,79.7944,80.1898,324800.0],["2021-05-27",80.5164,81.0751,79.6569,80.5422,330900.0],["2021-05-28",80.4476,81.5048,80.207,80.7484,179900.0],["2021-06-01",81.0493,82.6221,80.9032,81.9861,429900.0],["2021-06-02",81.8314,83.2066,80.8344,81.3243,411100.0],["2021-06-03",81.6337,82.1924,80.4734,81.2727,359600.0],["2021-06-04",81.6853,81.883,81.0579,81.436,155000.0],["2021-06-07",81.5564,82.8284,80.843,82.8284,264300.0],["2021-06-08",83.2753,87.2118,83.0949,86.5844,690300.0],["2021-06-09",85.9483,88.2345,85.9483,87.3063,558300.0],["2021-06-10",87.5298,88.3635,86.8078,87.0399,422000.0],["2021-06-11",87.2891,88.2517,86.8938,88.1658,190900.0],["2021-06-14",88.2517,88.5955,87.2375,87.5212,208800.0],["2021-06-15",87.5985,88.1572,86.6445,86.868,214100.0],["2021-06-16",86.6359,87.418,85.5186,87.2547,321600.0],["2021-06-17",87.2977,89.73,86.0944,88.9823,432300.0],["2021-06-18",88.9651,89.6183,87.8392,89.2487,555400.0],["2021-06-21",89.6011,91.0536,88.8534,90.4692,546500.0],["2021-06-22",90.048,90.9591,89.6527,90.0996,285900.0],["2021-06-23",90.177,91.0622,89.8246,90.1512,293200.0],["2021-06-24",90.6927,91.1482,89.8074,89.8848,202400.0],["2021-06-25",90.0309,90.4348,88.4408,88.5955,496700.0],["2021-06-28",88.5268,90.0395,87.9939,89.773,249800.0],["2021-06-29",89.6613,90.856,89.5667,89.9879,164000.0],["2021-06-30",89.9191,90.6497,89.6097,89.7644,279400.0],["2021-07-01",89.9449,90.4262,88.8276,89.3691,251700.0],["2021-07-02",90.0223,90.7099,89.0597,90.4864,178500.0],["2021-07-06",89.5152,90.4692,89.0425,90.22,204900.0],["2021-07-07",90.0653,90.6583,89.3863,90.2629,470500.0],["2021-07-08",89.9965,92.7382,88.8534,91.6381,532300.0],["2021-07-09",92.5835,95.6261,92.3944,95.4026,464200.0],["2021-07-12",96.2105,97.4138,94.0103,94.6291,378000.0],["2021-07-13",94.0189,96.2019,94.0189,95.2135,275600.0],["2021-07-14",95.6089,96.4598,95.1104,95.2307,251100.0],["2021-07-15",95.4026,95.4198,92.85,94.208,259600.0],["2021-07-16",94.7666,95.5831,93.082,93.168,222900.0],["2021-07-19",92.7382,94.4056,91.1912,94.3025,352600.0],["2021-07-20",95.1964,96.9325,94.1392,95.6347,365800.0],["2021-07-21",96.2192,97.7232,95.3081,95.9699,328700.0],["2021-07-22",96.2621,102.8114,96.0472,102.5106,675400.0],["2021-07-23",102.0464,102.5879,100.2157,101.3932,331800.0],["2021-07-26",101.4878,101.8402,99.0554,99.468,357400.0],["2021-07-27",99.7001,99.7001,97.8006,99.6055,218400.0],["2021-07-28",99.15,99.5625,97.0958,98.9609,368800.0],["2021-07-29",98.9179,100.2845,98.5225,98.9867,244600.0],["2021-07-30",98.8234,99.6141,97.7318,98.0842,211700.0],["2021-08-02",98.8406,98.8406,96.9411,97.9381,492200.0],["2021-08-03",98.5484,100.3619,96.1848,99.4852,334900.0],["2021-08-04",99.3047,100.0868,98.2819,98.9695,374000.0],["2021-08-05",99.0468,102.9489,99.0468,102.9403,903400.0],["2021-08-06",103.5591,105.364,100.6111,103.0263,605000.0],["2021-08-09",102.3473,102.9317,101.4104,101.4276,353800.0],["2021-08-10",101.5136,103.3013,100.8432,103.2755,607000.0],["2021-08-11",103.0091,104.8054,102.502,104.6507,348800.0],["2021-08-12",104.1694,108.4754,104.0061,108.0027,587800.0],["2021-08-13",107.1235,110.2953,106.6236,109.985,511500.0],["2021-08-16",108.8645,110.347,107.2097,109.5368,371100.0],["2021-08-17",108.8645,111.2433,108.8645,110.2349,335600.0],["2021-08-18",110.7348,112.1311,109.6402,109.735,297400.0],["2021-08-19",109.261,110.7003,108.6146,109.8902,285700.0],["2021-08-20",108.2268,108.2268,103.926,105.7962,565700.0],["2021-08-23",105.8135,106.2789,104.4258,106.0634,468000.0],["2021-08-24",106.4685,107.046,104.9085,106.4685,375000.0],["2021-08-25",106.7874,107.4855,106.2875,106.3909,216800.0],["2021-08-26",105.8393,107.7958,105.4342,107.4424,235700.0],["2021-08-27",107.2011,108.3474,107.0546,107.7527,318400.0],["2021-08-30",107.2442,108.6318,107.0115,108.2267,238700.0],["2021-08-31",108.2267,110.1057,107.7872,109.916,302500.0],["2021-09-01",109.8557,112.1311,109.33,111.795,589400.0],["2021-09-02",112.3379,113.8893,111.3899,112.0276,390000.0],["2021-09-03",111.433,112.5534,111.0537,112.4327,248100.0],["2021-09-07",112.8292,113.1567,111.2261,112.3034,305700.0],["2021-09-08",112.6051,113.174,110.459,110.4935,271400.0],["2021-09-09",110.3384,111.7432,110.3384,110.9503,258500.0],["2021-09-10",111.9156,113.2946,111.0192,111.5277,200600.0],["2021-09-13",112.1569,112.1569,110.1315,110.89,187500.0],["2021-09-14",111.1227,111.2606,109.8988,110.1574,215300.0],["2021-09-15",110.6055,113.3032,108.6146,112.2345,412300.0],["2021-09-16",112.2173,113.5791,111.5536,112.4327,258400.0],["2021-09-17",112.7861,114.0876,110.6917,111.2864,624900.0],["2021-09-20",110.2953,111.8725,109.8557,110.7952,292200.0],["2021-09-21",110.7952,112.7172,110.6573,111.5795,288200.0],["2021-09-22",111.7691,112.7172,110.6659,110.8469,250300.0],["2021-09-23",110.8641,112.5965,110.8641,111.2778,288400.0],["2021-09-24",111.3899,112.7861,111.3209,111.8036,221000.0],["2021-09-27",111.5709,111.9328,109.8126,110.8986,277900.0],["2021-09-28",110.3384,110.4504,107.6665,107.8992,247500.0],["2021-09-29",106.9081,112.1914,106.9081,110.5797,459900.0],["2021-09-30",111.2606,112.1224,109.1489,109.4506,294800.0],["2021-10-01",110.2005,111.3295,107.7441,110.2953,283000.0],["2021-10-04",109.8385,110.3039,107.339,108.9852,183800.0],["2021-10-05",109.0283,109.8902,107.7786,107.8992,238500.0],["2021-10-06",108.4422,110.1746,106.6409,110.0453,280500.0],["2021-10-07",110.3039,111.8984,109.5454,109.8126,220200.0],["2021-10-08",109.8126,109.8126,107.3304,107.3476,166400.0],["2021-10-11",107.1925,108.9938,106.5633,106.9598,172200.0],["2021-10-12",108.9421,110.2177,107.0977,108.9076,269000.0],["2021-10-13",108.9076,108.9594,107.2442,108.2526,244800.0],["2021-10-14",106.4944,110.5711,105.4256,108.063,458300.0],["2021-10-15",110.0281,110.0281,105.0723,105.486,275000.0],["2021-10-18",104.9602,107.6665,104.2966,106.9253,276800.0],["2021-10-19",106.8046,107.0029,105.0464,105.6066,237900.0],["2021-10-20",104.9774,106.615,103.9001,104.2276,236300.0],["2021-10-21",104.7016,104.7964,103.6588,104.3483,221500.0],["2021-10-22",103.3054,104.9343,103.245,104.5293,340600.0],["2021-10-25",104.3052,104.9774,103.6243,104.3224,384100.0],["2021-10-26",104.6413,104.6413,101.5127,102.2711,318300.0],["2021-10-27",102.771,104.5724,102.228,103.1503,289600.0],["2021-10-28",103.2278,105.1153,103.0554,104.8826,348200.0],["2021-10-29",104.4603,107.2356,104.2276,106.9425,338500.0],["2021-11-01",107.046,108.5542,106.4685,108.3905,293600.0],["2021-11-02",108.5974,108.5974,105.3394,107.2183,288400.0],["2021-11-03",107.5631,110.9072,104.7965,106.2444,822300.0],["2021-11-04",112.0449,121.2498,111.5278,120.6724,1231000.0],["2021-11-05",117.13,117.854,112.631,114.0186,874800.0],["2021-11-08",114.1914,115.6692,111.6508,112.4545,429400.0],["2021-11-09",112.9125,116.6111,112.3421,114.0445,357500.0],["2021-11-10",113.3446,113.7939,109.8533,111.0372,313900.0],["2021-11-11",111.0458,113.2063,110.4928,112.3075,286500.0],["2021-11-12",110.6915,113.2063,110.6915,112.4545,377100.0],["2021-11-15",113.3791,113.7162,111.91,113.0335,423800.0],["2021-11-16",113.0853,113.526,111.2273,111.7458,303000.0],["2021-11-17",111.3742,113.0334,110.6224,112.031,318200.0],["2021-11-18",112.1952,114.563,110.6829,113.8803,229800.0],["2021-11-19",113.8803,115.7815,113.7161,114.9865,290500.0],["2021-11-22",114.5371,116.1185,112.2557,112.7742,342800.0],["2021-11-23",112.8001,114.2692,110.8039,112.7915,372400.0],["2021-11-24",111.0718,115.7556,111.0718,115.6605,328200.0],["2021-11-26",114.4334,117.3543,110.9335,111.3397,393800.0],["2021-11-29",111.3915,112.5063,108.8855,109.0669,418800.0],["2021-11-30",108.6607,109.4126,104.867,105.3596,860800.0],["2021-12-01",106.5436,108.6781,103.6486,103.8041,354800.0],["2021-12-02",103.6745,108.4274,103.5967,108.0818,449100.0],["2021-12-03",109.1274,109.1274,105.783,107.4077,371000.0],["2021-12-06",108.0213,111.1669,107.3645,110.8385,353500.0],["2021-12-07",112.3421,113.405,110.9335,113.068,319100.0],["2021-12-08",113.3359,116.3692,113.2063,114.9519,287400.0],["2021-12-09",113.9235,115.2889,112.7828,112.947,276600.0],["2021-12-10",112.9902,113.1804,110.4237,110.9076,189900.0],["2021-12-13",111.1409,111.4434,109.4126,110.8125,275400.0],["2021-12-14",110.5101,111.9014,109.6632,110.7348,417600.0],["2021-12-15",109.6805,113.7767,109.1966,113.7075,305300.0],["2021-12-16",114.6581,114.7445,110.6138,111.5039,247000.0],["2021-12-17",112.1866,115.0297,110.8385,113.2927,508800.0],["2021-12-20",112.3508,113.9495,111.0459,113.4915,391700.0],["2021-12-21",114.105,114.8569,112.3853,112.7396,315100.0],["2021-12-22",113.7853,114.3816,112.4718,113.31,235300.0],["2021-12-23",113.6384,115.5309,113.3791,114.589,283900.0],["2021-12-27",114.589,116.8271,114.589,116.3432,350400.0],["2021-12-28",116.4988,117.2592,115.0642,115.8506,169100.0],["2021-12-29",116.1272,119.3419,115.4445,119.195,233400.0],["2021-12-30",119.5147,119.7135,116.2914,116.3951,238100.0],["2021-12-31",116.3432,117.5271,114.6495,115.3408,257500.0],["2022-01-03",115.2803,115.2803,112.9038,115.0556,301900.0],["2022-01-04",115.021,115.1593,108.4793,108.5138,467100.0],["2022-01-05",107.7879,108.4274,105.6448,106.2152,576700.0],["2022-01-06",106.483,111.236,105.8608,108.8163,393200.0],["2022-01-07",112.489,114.8569,110.0002,110.3286,525600.0],["2022-01-10",108.7645,111.0026,106.7941,109.8101,550000.0],["2022-01-11",109.7755,109.7755,105.3596,105.8522,437300.0],["2022-01-12",106.1806,106.7596,102.7239,104.0634,437900.0],["2022-01-13",104.314,105.351,103.0091,103.1646,276000.0],["2022-01-14",102.9659,103.2338,99.4487,102.1017,421700.0],["2022-01-18",101.9202,104.193,100.3129,102.4474,461400.0],["2022-01-19",101.7647,102.94,99.9067,100.0882,376200.0],["2022-01-20",100.6758,103.7695,98.8438,99.129,469400.0],["2022-01-21",98.5327,101.419,98.4722,98.8438,345300.0],["2022-01-24",97.9105,103.6313,97.3142,102.5597,745800.0],["2022-01-25",101.8943,102.7325,98.9475,101.203,414300.0],["2022-01-26",101.8424,104.2189,99.6215,100.6067,397700.0],["2022-01-27",100.745,102.9659,100.6758,102.0326,613700.0],["2022-01-28",101.877,106.146,100.4943,106.1287,417700.0],["2022-01-31",105.6448,106.9929,104.7547,106.6818,436200.0],["2022-02-01",106.2151,107.6497,103.9683,107.3213,346200.0],["2022-02-02",108.8509,109.4212,106.3794,107.9954,347600.0],["2022-02-03",107.088,107.8139,105.6016,105.8868,291700.0],["2022-02-04",105.2281,106.0948,104.4481,105.0374,235000.0],["2022-02-07",105.2368,105.3494,102.8188,103.0182,313300.0],["2022-02-08",103.0095,104.6388,103.0095,104.0148,278000.0],["2022-02-09",105.7568,107.4641,104.1101,104.5175,336500.0],["2022-02-10",103.2955,104.6735,100.3836,100.4876,576700.0],["2022-02-11",100.5742,103.0355,99.7942,100.4356,488400.0],["2022-02-14",100.5396,101.9002,99.9156,101.4409,304500.0],["2022-02-15",101.9089,103.1655,100.8429,101.1289,392500.0],["2022-02-16",100.7042,101.1202,98.841,100.8516,600800.0],["2022-02-17",100.5742,101.2415,99.1789,99.1876,336800.0],["2022-02-18",99.3523,99.8202,97.0123,99.0316,448400.0],["2022-02-22",99.4129,99.4129,95.331,96.2063,473300.0],["2022-02-23",96.4837,96.9083,92.3151,92.3324,955500.0],["2022-02-24",89.9838,93.0344,88.0079,91.7084,1334500.0],["2022-02-25",91.3358,93.1297,89.5852,92.8438,759000.0],["2022-02-28",91.3705,92.8784,90.2005,92.5751,707500.0],["2022-03-01",91.8211,95.3223,89.6631,94.3344,1218600.0],["2022-03-02",94.8024,96.6223,93.4591,93.7537,457700.0],["2022-03-03",93.4937,94.5944,89.0218,89.2905,489200.0],["2022-03-04",88.3632,89.2212,85.8759,88.6752,546800.0],["2022-03-07",88.2245,88.2245,81.6467,81.794,773500.0],["2022-03-08",81.2567,84.7839,80.6587,81.612,602800.0],["2022-03-09",82.262,85.8326,82.0887,85.3213,510700.0],["2022-03-10",84.7926,85.6853,82.184,84.0213,443200.0],["2022-03-11",84.7319,84.7319,81.17,82.21,490000.0],["2022-03-14",82.678,86.4479,82.054,83.9606,579800.0],["2022-03-15",83.7613,86.5519,83.562,85.3819,492400.0],["2022-03-16",86.2746,89.4205,86.0406,87.9992,484800.0],["2022-03-17",87.4359,88.6232,86.8119,87.0719,307700.0],["2022-03-18",85.9453,90.0012,85.9453,89.5332,456100.0],["2022-03-21",88.8745,89.6025,86.1793,87.0719,425400.0],["2022-03-22",87.5399,88.1725,85.3299,87.2106,566200.0],["2022-03-23",87.1585,87.5919,85.3819,86.2919,310800.0],["2022-03-24",86.0059,87.0026,84.1946,86.4826,348900.0],["2022-03-25",86.9332,87.5225,84.7406,86.9852,390400.0],["2022-03-28",87.0372,88.9525,86.6646,88.5538,380000.0],["2022-03-29",89.6025,92.5751,88.9178,92.0031,571700.0],["2022-03-30",91.2231,93.1124,90.5645,91.6131,514500.0],["2022-03-31",91.4831,92.7917,90.0878,91.2404,366800.0],["2022-04-01",91.6824,93.5717,91.5958,92.5664,418100.0],["2022-04-04",91.7258,94.0571,91.5611,92.7138,569900.0],["2022-04-05",92.7571,92.8524,89.9405,92.4971,348800.0],["2022-04-06",91.8558,92.5664,89.8191,91.6911,517500.0],["2022-04-07",90.9545,92.5318,89.9752,91.4224,430200.0],["2022-04-08",91.6651,92.1071,89.9058,89.9578,324300.0],["2022-04-11",89.0305,90.0271,87.5225,88.7878,508600.0],["2022-04-12",89.2298,90.7205,88.4932,89.0132,287900.0],["2022-04-13",89.2212,90.3391,88.3978,90.0878,350900.0],["2022-04-14",90.4258,90.5385,87.2799,87.6265,407800.0],["2022-04-18",87.0892,88.3025,85.8152,88.2505,384800.0],["2022-04-19",88.6232,92.0811,88.4239,91.4745,355500.0],["2022-04-20",92.1244,92.5924,91.4658,91.7344,352500.0],["2022-04-21",91.8471,93.5717,90.3998,90.7205,306900.0],["2022-04-22",90.1311,90.3911,87.2799,87.3925,493400.0],["2022-04-25",86.6646,90.2698,85.6419,89.8018,560900.0],["2022-04-26",89.2125,89.2125,82.808,83.4753,577600.0],["2022-04-27",83.848,84.7493,81.8633,82.47,620100.0],["2022-04-28",81.5167,83.068,79.4628,79.7661,1033100.0],["2022-04-29",78.6308,80.7194,78.2234,78.9081,642900.0],["2022-05-02",79.3847,80.364,77.7988,79.7141,491300.0],["2022-05-03",79.3761,79.7487,76.6115,77.8074,612100.0],["2022-05-04",78.4748,80.6674,76.2908,80.3987,935200.0],["2022-05-05",84.0733,84.7926,76.5335,78.0328,1027000.0],["2022-05-06",76.7068,77.9548,74.8522,75.7102,866300.0],["2022-05-09",74.0722,74.5835,72.0009,72.3996,751300.0],["2022-05-10",73.1102,74.9215,71.0996,74.5835,805600.0],["2022-05-11",73.9942,73.9942,70.7269,70.9003,968200.0],["2022-05-12",69.973,72.1396,68.0837,69.4703,549300.0],["2022-05-13",69.9143,72.2645,69.9143,71.0807,409500.0],["2022-05-16",70.7412,71.3418,69.2701,71.0371,652100.0],["2022-05-17",72.3863,72.4472,70.0622,70.5497,291200.0],["2022-05-18",69.7227,69.7227,65.7274,66.5195,653100.0],["2022-05-19",66.328,67.7904,65.9363,67.3464,562000.0],["2022-05-20",68.2082,68.2604,64.8134,67.0244,495400.0],["2022-05-23",67.6946,68.4432,65.4402,67.6946,488500.0],["2022-05-24",66.7632,67.947,65.5185,67.7817,484800.0],["2022-05-25",67.9209,73.1175,67.3029,72.2906,916000.0],["2022-05-26",71.7509,74.9454,71.629,73.9705,675100.0],["2022-05-27",73.9966,76.8082,73.7877,76.608,586900.0],["2022-05-31",75.7985,77.3914,75.5547,76.608,614100.0],["2022-06-01",77.0345,77.8614,76.1554,77.2086,564900.0],["2022-06-02",76.7995,79.9592,76.7995,79.1236,477600.0],["2022-06-03",78.1226,79.0626,76.312,76.4513,531600.0],["2022-06-06",77.0345,77.8005,75.929,77.6177,342500.0],["2022-06-07",76.5906,78.7406,76.5906,77.6612,308000.0],["2022-06-08",77.0693,78.3663,75.9725,76.7124,331800.0],["2022-06-09",76.225,77.1041,75.546,76.0683,303000.0],["2022-06-10",74.545,75.2936,72.3341,72.6649,546300.0],["2022-06-13",70.7064,73.544,70.2711,72.7867,579400.0],["2022-06-14",72.6997,74.841,71.9946,72.2383,555700.0],["2022-06-15",72.7345,73.6572,71.8901,72.5343,428000.0],["2022-06-16",71.0371,71.2547,69.6792,70.7586,578800.0],["2022-06-17",71.5333,72.4472,69.9404,70.2711,482400.0],["2022-06-21",70.9327,71.9772,70.4365,71.3679,281100.0],["2022-06-22",70.0796,71.5333,69.7489,70.7238,388600.0],["2022-06-23",70.8108,72.9956,70.8108,72.778,323500.0],["2022-06-24",72.778,73.5962,71.8553,72.7867,880000.0],["2022-06-27",72.7084,73.7703,72.073,73.6049,417200.0],["2022-06-28",73.8748,74.2752,73.1436,73.161,371300.0],["2022-06-29",73.4918,74.4057,72.1948,74.1272,339000.0],["2022-06-30",73.6049,73.8835,72.2819,72.6997,438100.0],["2022-07-01",72.3167,75.6592,72.3167,75.3807,426200.0],["2022-07-05",74.2839,75.2675,73.2045,74.397,469900.0],["2022-07-06",74.6843,74.841,72.6213,74.1272,358700.0],["2022-07-07",74.9367,76.6515,74.2839,75.9203,512000.0],["2022-07-08",75.7549,76.5732,74.5015,75.4677,471100.0],["2022-07-11",75.311,75.5983,74.0576,74.5624,230300.0],["2022-07-12",74.7974,75.6157,73.4831,73.6659,374800.0],["2022-07-13",72.2383,75.0499,72.2383,74.4144,364000.0],["2022-07-14",73.4657,74.3013,69.8185,71.5246,424000.0],["2022-07-15",72.63,74.9628,72.2819,73.7268,459500.0],["2022-07-18",73.5875,74.162,71.2025,71.2634,510300.0],["2022-07-19",72.2906,75.1021,71.5768,74.7887,405600.0],["2022-07-20",74.9454,76.8517,74.7104,75.8942,438900.0],["2022-07-21",74.6843,76.4078,74.3448,75.5199,406300.0],["2022-07-22",75.7114,76.0944,74.5363,75.0412,285700.0],["2022-07-25",75.6766,75.9203,72.9869,73.6572,365000.0],["2022-07-26",73.0217,73.7007,72.2819,73.0217,379600.0],["2022-07-27",73.8748,74.6756,73.3699,74.2578,385600.0],["2022-07-28",74.3187,78.4707,74.1011,78.375,766800.0],["2022-07-29",78.7754,83.6064,77.6786,83.4671,1238300.0],["2022-08-01",82.6228,84.9643,81.9264,82.057,695900.0],["2022-08-02",81.1082,83.5541,81.056,82.5357,505400.0],["2022-08-03",83.2147,84.7815,82.5096,84.2331,626000.0],["2022-08-04",83.4671,83.4671,79.6894,81.7262,980800.0],["2022-08-05",80.081,81.0908,78.9582,80.0375,825000.0],["2022-08-08",80.1507,81.9351,80.1507,81.1778,534400.0],["2022-08-09",80.0637,80.6294,78.227,78.9756,504200.0],["2022-08-10",80.3161,80.5163,78.6535,79.0626,586100.0],["2022-08-11",79.463,80.8558,78.61,78.7754,566100.0],["2022-08-12",79.1514,81.2327,78.8191,81.2327,351500.0],["2022-08-15",80.9004,84.4334,80.2008,83.935,537400.0],["2022-08-16",83.8825,83.8825,81.1978,81.7662,441400.0],["2022-08-17",81.9586,82.6057,81.259,81.4514,335200.0],["2022-08-18",81.0229,81.9848,79.9122,80.5594,412500.0],["2022-08-19",79.5799,80.3495,76.9477,77.2275,632400.0],["2022-08-22",76.5104,76.5104,74.5603,75.12,492600.0],["2022-08-23",74.9101,75.6009,74.158,74.2192,392000.0],["2022-08-24",73.9044,76.0819,73.5808,74.9625,378000.0],["2022-08-25",74.6477,75.5222,74.2017,75.2511,310200.0],["2022-08-26",75.6709,75.6709,71.6482,71.7356,436200.0],["2022-08-29",71.2721,72.4615,70.8174,71.8843,459400.0],["2022-08-30",72.0067,73.817,71.2109,73.7208,650800.0],["2022-08-31",73.7295,74.1318,70.5463,70.6862,499300.0],["2022-09-01",69.8467,70.4326,67.7829,70.3452,594000.0],["2022-09-02",71.1147,71.1147,68.6224,69.322,508200.0],["2022-09-06",69.322,70.3189,68.2114,69.8292,501700.0],["2022-09-07",69.8379,72.3653,69.8379,72.339,419900.0],["2022-09-08",71.8668,73.6421,71.4645,73.4846,407500.0],["2022-09-09",74.3242,74.5166,73.7557,73.8957,426700.0],["2022-09-12",74.4991,74.9276,73.2048,73.8519,337500.0],["2022-09-13",72.1029,72.9074,70.5463,71.5957,496300.0],["2022-09-14",71.9018,72.2428,69.8554,71.0098,554000.0],["2022-09-15",70.6425,72.0854,69.5056,70.1003,433300.0],["2022-09-16",69.5319,69.8642,67.5205,69.0859,677400.0],["2022-09-19",68.1502,69.357,67.0308,67.1357,472300.0],["2022-09-20",65.5879,66.1738,63.5415,65.9814,905000.0],["2022-09-21",66.5236,69.2083,65.9464,66.9608,547600.0],["2022-09-22",66.6722,66.9696,64.1274,64.8183,500000.0],["2022-09-23",64.7133,66.8384,64.3461,65.719,874300.0],["2022-09-26",65.5704,67.3718,65.0107,65.9376,905600.0],["2022-09-27",66.5411,66.7072,65.3168,65.9202,443400.0],["2022-09-28",66.4186,66.8996,65.3517,65.6753,729100.0],["2022-09-29",65.0107,65.0457,61.845,62.737,591800.0],["2022-09-30",62.0986,64.5297,61.1629,61.2241,639500.0],["2022-10-03",61.4602,64.8183,60.0085,64.2324,639900.0],["2022-10-04",65.2381,66.4798,64.9757,66.0776,809100.0],["2022-10-05",65.3255,66.0601,64.5909,65.0894,774000.0],["2022-10-06",65.3692,65.6841,62.5009,62.7982,583600.0],["2022-10-07",62.0986,62.3784,58.3644,60.061,969600.0],["2022-10-10",60.6906,61.6963,59.3176,61.4252,580600.0],["2022-10-11",61.4514,62.3347,59.5625,60.1222,630800.0],["2022-10-12",60.2184,61.5564,58.9853,60.9967,589600.0],["2022-10-13",63.0343,65.0457,61.5914,63.6202,877400.0],["2022-10-14",64.0487,64.4423,59.5713,59.7287,650900.0],["2022-10-17",60.6382,63.4191,60.6382,63.1742,491200.0],["2022-10-18",64.3636,65.308,63.1742,63.9875,439200.0],["2022-10-19",62.8332,64.0137,61.8887,62.6495,587200.0],["2022-10-20",62.772,63.8301,60.8743,61.3028,431900.0],["2022-10-21",61.399,62.3085,60.5682,61.6088,814100.0],["2022-10-24",61.2066,61.8712,60.0435,61.1803,487100.0],["2022-10-25",61.0754,63.1217,60.6556,62.1423,330900.0],["2022-10-26",62.7545,63.4716,61.5826,61.6963,438800.0],["2022-10-27",62.2997,63.4016,61.775,61.9587,378700.0],["2022-10-28",62.0199,63.9088,61.8275,63.2355,536800.0],["2022-10-31",63.3841,64.7396,62.9468,63.5153,583200.0],["2022-11-01",63.8563,64.8533,63.0955,64.7221,875900.0],["2022-11-02",64.7133,66.8121,64.1449,64.2848,934200.0],["2022-11-03",63.5153,67.6779,62.8157,65.719,905000.0],["2022-11-04",66.0601,67.2144,64.8358,66.0426,792600.0],["2022-11-07",65.5354,66.9258,64.6521,66.5498,716000.0],["2022-11-08",66.6548,67.7654,65.2818,66.8209,602700.0],["2022-11-09",66.1913,68.2726,66.1738,68.1764,650000.0],["2022-11-10",70.1723,72.3528,68.5984,72.2561,726000.0],["2022-11-11",72.4319,77.6986,72.0275,76.6786,1137600.0],["2022-11-14",76.4149,77.5491,75.9225,76.4764,839700.0],["2022-11-15",77.0919,78.1646,74.3926,74.6564,617200.0],["2022-11-16",74.841,75.3422,73.5398,74.208,437600.0],["2022-11-17",72.8364,73.2496,70.5503,71.5263,509300.0],["2022-11-18",72.7748,73.5574,70.7174,70.9636,553500.0],["2022-11-21",70.8141,73.5222,70.8141,72.3879,545500.0],["2022-11-22",72.1682,72.8188,70.4272,72.4759,336200.0],["2022-11-23",72.6869,73.9882,71.8076,73.9354,431500.0],["2022-11-25",73.9354,74.4981,73.1705,73.2584,194600.0],["2022-11-28",73.0034,73.6805,71.8253,72.555,365500.0],["2022-11-29",72.3352,73.1529,71.7197,71.7285,286800.0],["2022-11-30",71.8604,73.6365,70.9988,73.2057,469500.0],["2022-12-01",73.8211,74.4102,72.8891,73.0913,355700.0],["2022-12-02",72.1066,74.3399,71.3329,73.0826,362000.0],["2022-12-05",72.7572,73.3463,72.0187,72.4671,347800.0],["2022-12-06",72.1066,72.4407,70.1635,70.8405,344900.0],["2022-12-07",70.8053,72.6957,70.3569,70.735,435300.0],["2022-12-08",71.157,73.5398,70.8405,73.5222,559800.0],["2022-12-09",73.9266,77.8129,73.4343,74.8235,679900.0],["2022-12-12",74.2432,75.3862,73.5486,75.307,401200.0],["2022-12-13",77.9448,78.7712,76.2039,76.9512,596700.0],["2022-12-14",76.4676,78.5602,76.4676,78.0327,496100.0],["2022-12-15",77.2238,77.5403,74.0585,74.4542,493700.0],["2022-12-16",73.4694,74.3575,73.0122,73.4167,615700.0],["2022-12-19",73.1881,74.4542,72.3176,72.4759,427700.0],["2022-12-20",72.4407,74.9026,71.8077,74.5597,440000.0],["2022-12-21",73.8563,75.7818,73.2496,74.3223,466000.0],["2022-12-22",73.4518,73.7947,71.7285,72.5199,360500.0],["2022-12-23",72.4231,73.8739,71.8077,73.8211,250100.0],["2022-12-27",74.0585,74.7707,72.388,74.0585,371000.0],["2022-12-28",73.8739,74.63,72.0187,72.1066,341100.0],["2022-12-29",72.5726,74.5069,72.344,73.1617,316400.0],["2022-12-30",72.2121,73.1705,71.7461,72.3704,312900.0],["2023-01-03",73.5398,74.3047,67.7544,69.5568,732200.0],["2023-01-04",70.2074,72.6517,70.0931,72.1418,460000.0],["2023-01-05",71.7725,72.1066,70.0316,71.2625,343500.0],["2023-01-06",71.3153,73.5837,70.3481,73.3375,479200.0],["2023-01-09",73.5925,74.0321,70.7877,71.7109,539900.0],["2023-01-10",71.6054,72.81,69.8645,72.5462,660200.0],["2023-01-11",72.6693,73.9178,72.3791,73.6892,569400.0],["2023-01-12",74.0937,74.5157,72.8891,72.977,513900.0],["2023-01-13",74.5421,75.606,71.0427,72.2649,679300.0],["2023-01-17",72.0451,74.1816,71.5527,73.6013,666200.0],["2023-01-18",73.953,74.4805,73.1353,74.1201,477400.0],["2023-01-19",73.9354,74.208,71.9132,72.8364,623400.0],["2023-01-20",73.5222,73.8739,70.5855,70.6822,582100.0],["2023-01-23",70.647,73.3287,68.7567,73.2496,824100.0],["2023-01-24",73.5134,73.5925,71.8604,73.0386,437200.0],["2023-01-25",73.6804,76.4501,72.6605,75.7027,579000.0],["2023-01-26",76.1071,77.3117,75.8434,76.7402,388500.0],["2023-01-27",76.5468,79.3779,76.283,78.9383,462400.0],["2023-01-30",78.3228,81.1628,78.0942,79.7208,953500.0],["2023-01-31",79.4571,79.9231,78.4371,78.8592,450100.0],["2023-02-01",79.0526,84.3456,78.5778,82.2531,908000.0],["2023-02-02",83.0619,85.093,82.9125,84.2225,625600.0],["2023-02-03",83.048,83.4454,81.5379,82.2885,414900.0],["2023-02-06",82.3768,82.836,79.5685,80.1779,607100.0],["2023-02-07",80.0896,82.3062,79.7451,82.1031,452400.0],["2023-02-08",81.5379,82.1649,80.8314,80.849,357000.0],["2023-02-09",81.5026,81.7233,80.3104,80.6459,387900.0],["2023-02-10",79.3389,79.6745,77.4579,78.4381,556500.0],["2023-02-13",78.8532,82.9685,78.5088,82.2532,482100.0],["2023-02-14",81.7587,82.315,80.2044,80.7078,442200.0],["2023-02-15",80.2132,84.7083,80.0984,84.6199,575800.0],["2023-02-16",83.5426,86.3509,82.7389,85.0527,640800.0],["2023-02-17",85.1057,85.5207,82.8802,83.7987,632600.0],["2023-02-21",82.3857,82.474,78.8002,80.328,839300.0],["2023-02-22",80.4251,82.5888,78.9857,81.5467,868800.0],["2023-02-23",77.2724,78.1202,74.0049,76.566,1754000.0],["2023-02-24",75.8153,78.6324,75.0647,75.621,1135200.0],["2023-02-27",76.6101,76.6101,73.1483,73.9078,650400.0],["2023-02-28",74.1639,74.9145,73.846,74.1374,614900.0],["2023-03-01",74.1992,76.0272,73.4221,75.9124,567000.0],["2023-03-02",75.1706,76.2657,74.5171,75.2943,710400.0],["2023-03-03",75.3119,75.6034,74.3229,74.8351,511200.0],["2023-03-06",75.4885,77.3078,74.8262,76.4246,584200.0],["2023-03-07",76.5483,77.4667,74.9145,75.1353,540200.0],["2023-03-08",75.0647,75.0647,72.9628,73.1836,507100.0],["2023-03-09",73.0512,73.7223,70.7374,71.3556,583400.0],["2023-03-10",71.2938,71.488,67.9556,68.5738,486200.0],["2023-03-13",67.7701,70.5431,67.2314,68.8122,517600.0],["2023-03-14",70.5255,70.8345,68.1587,68.8917,489900.0],["2023-03-15",67.9291,71.594,67.9114,70.9582,659600.0],["2023-03-16",70.2075,72.3977,69.66,70.861,488400.0],["2023-03-17",70.8964,71.3203,70.0133,70.6579,547900.0],["2023-03-20",71.2585,73.0688,70.2782,72.7244,403100.0],["2023-03-21",73.7047,73.9078,72.5566,72.9629,350400.0],["2023-03-22",70.4018,72.6538,68.5208,69.8366,930700.0],["2023-03-23",70.2694,70.6226,66.7457,68.3265,1164600.0],["2023-03-24",67.9909,68.0262,66.3395,67.3374,547100.0],["2023-03-27",67.4434,68.0174,66.4985,67.1961,712000.0],["2023-03-28",67.099,67.5935,66.4013,67.2491,572300.0],["2023-03-29",67.8761,68.2117,66.1805,66.2953,582300.0],["2023-03-30",66.9224,67.2403,65.8185,65.9863,516200.0],["2023-03-31",66.1099,67.1255,65.2533,66.1717,867600.0],["2023-04-03",66.3925,67.152,65.7831,66.4278,808200.0],["2023-04-04",66.8429,67.1343,64.8117,66.2865,656100.0],["2023-04-05",65.9951,67.1696,65.4917,66.9665,513000.0],["2023-04-06",66.8959,67.8761,66.3748,67.5405,537400.0],["2023-04-10",67.2049,67.7701,66.1275,66.4808,543300.0],["2023-04-11",66.6044,68.194,66.26,67.7348,568100.0],["2023-04-12",68.3795,68.5738,67.3639,67.4169,567500.0],["2023-04-13",67.8584,68.406,67.567,67.9468,411700.0],["2023-04-14",67.7525,69.1036,67.6553,68.0527,341400.0],["2023-04-17",68.2559,68.6709,67.4787,68.5473,458400.0],["2023-04-18",68.9888,69.0595,68.0792,68.3442,429300.0],["2023-04-19",67.8143,67.9821,66.2159,67.7878,486700.0],["2023-04-20",67.2491,67.9379,65.9951,66.0304,740000.0],["2023-04-21",66.1011,66.5691,64.8382,66.4013,722000.0],["2023-04-24",66.4013,66.6221,64.9265,65.7037,627900.0],["2023-04-25",65.3592,66.1187,64.3083,64.3878,452100.0],["2023-04-26",64.5909,65.58,63.9992,64.1317,524500.0],["2023-04-27",65.5359,65.7566,64.1317,65.2356,548400.0],["2023-04-28",64.9972,66.207,64.8205,66.0481,504100.0],["2023-05-01",66.0834,66.9577,65.6683,66.0657,595800.0],["2023-05-02",65.8008,65.9774,64.6263,65.686,559700.0],["2023-05-03",65.6507,67.1343,65.2268,66.4808,925700.0],["2023-05-04",67.9203,70.7639,66.4366,67.5847,1352300.0],["2023-05-05",68.194,68.8387,66.7192,68.5296,734900.0],["2023-05-08",68.4325,69.3686,67.779,68.8387,898700.0],["2023-05-09",68.4678,69.9338,67.8849,68.6974,555500.0],["2023-05-10",69.2979,70.181,68.5649,69.1831,584400.0],["2023-05-11",68.8917,69.3951,67.9114,68.9093,547400.0],["2023-05-12",68.9271,68.9893,67.5775,68.0747,417500.0],["2023-05-15",68.1813,68.8472,67.2579,68.0037,513700.0],["2023-05-16",67.8794,69.6285,63.9638,63.9904,1166300.0],["2023-05-17",64.1946,65.1003,63.3867,64.2568,743800.0],["2023-05-18",63.9904,65.784,63.6885,65.1536,603600.0],["2023-05-19",65.491,65.491,64.0259,65.1891,601500.0],["2023-05-22",65.3844,66.8317,65.1003,66.1657,653800.0],["2023-05-23",66.148,66.592,65.3578,66.0592,512700.0],["2023-05-24",66.1835,66.2457,64.5409,66.0681,591200.0],["2023-05-25",65.9438,66.2457,64.3278,64.4877,484300.0],["2023-05-26",64.3811,64.9849,62.6941,63.0137,628800.0],["2023-05-30",63.1114,64.754,62.774,63.7507,726000.0],["2023-05-31",63.804,63.875,60.3945,62.2502,831400.0],["2023-06-01",62.5077,62.5787,60.3057,61.016,1285100.0],["2023-06-02",61.4422,63.9727,61.2912,63.7685,952800.0],["2023-06-05",63.2002,63.9371,62.3922,62.4366,709400.0],["2023-06-06",62.4277,64.1858,61.6553,63.289,502800.0],["2023-06-07",63.3334,64.0703,62.1614,63.0404,505900.0],["2023-06-08",62.9338,64.9316,62.6675,64.461,626600.0],["2023-06-09",64.4078,64.612,62.5343,62.703,550500.0],["2023-06-12",63.2002,64.5143,62.8362,64.4788,535000.0],["2023-06-13",64.3989,65.8728,63.9549,65.5709,639600.0],["2023-06-14",65.5531,66.0326,64.3722,65.3134,650500.0],["2023-06-15",65.411,67.2135,65.411,66.805,666600.0],["2023-06-16",67.5686,67.8528,65.4199,66.1214,1147200.0],["2023-06-20",65.8195,66.1214,64.612,64.6208,396800.0],["2023-06-21",64.4965,65.3933,63.9372,64.4877,372600.0],["2023-06-22",64.2834,65.4466,63.3511,65.0648,513800.0],["2023-06-23",64.4965,64.8872,62.8717,62.925,949200.0],["2023-06-26",62.5076,64.1858,62.5076,63.8217,469700.0],["2023-06-27",64.2657,64.5764,63.5909,64.0348,361300.0],["2023-06-28",64.1769,64.8695,63.582,64.8428,482200.0],["2023-06-29",64.6652,65.5442,64.6652,65.0026,341900.0],["2023-06-30",65.562,66.1657,65.0026,65.5531,352200.0],["2023-07-03",65.5087,67.3467,65.5087,67.1336,307000.0],["2023-07-05",66.9382,67.1336,65.3844,65.5087,619700.0],["2023-07-06",64.8606,65.3755,63.4311,65.3667,454900.0],["2023-07-07",65.7307,68.2701,65.7307,67.471,695300.0],["2023-07-10",67.2667,69.4953,67.2667,68.9804,405700.0],["2023-07-11",69.078,69.7617,68.1369,68.4743,429500.0],["2023-07-12",69.5042,69.5042,65.3933,68.4654,1395000.0],["2023-07-13",68.7051,69.2201,67.0803,67.0803,629900.0],["2023-07-14",66.9382,68.2878,66.4055,67.471,398700.0],["2023-07-17",67.3999,68.057,66.8672,67.4799,327100.0],["2023-07-18",67.3289,68.1458,66.3611,66.7074,462400.0],["2023-07-19",67.1247,68.4654,67.1247,68.421,451500.0],["2023-07-20",68.9804,71.9904,68.9449,70.8805,847600.0],["2023-07-21",71.4843,71.7417,70.6141,71.5286,755600.0],["2023-07-24",72.4165,73.6596,71.9193,73.0825,789500.0],["2023-07-25",72.8427,74.1745,72.8427,73.6862,556200.0],["2023-07-26",74.0769,75.9947,73.8993,75.8349,740000.0],["2023-07-27",75.8438,76.6962,74.9204,75.0003,514400.0],["2023-07-28",75.0003,75.3288,73.9615,73.9881,478100.0],["2023-07-31",74.068,74.7872,73.3843,73.4287,631900.0],["2023-08-01",72.9493,73.1091,71.9815,72.1946,652200.0],["2023-08-02",71.3511,73.3311,71.1557,72.4787,662500.0],["2023-08-03",70.1435,73.4554,68.057,73.0825,1649800.0],["2023-08-04",73.5264,73.5264,71.5198,72.0259,1145600.0],["2023-08-07",72.3632,75.1867,71.9459,74.3788,945500.0],["2023-08-08",74.0414,74.0414,71.0669,72.5941,702800.0],["2023-08-09",73.0292,73.1446,71.8394,72.2478,359400.0],["2023-08-10",72.5852,74.1479,72.5497,73.1801,690700.0],["2023-08-11",73.0551,73.9569,72.6355,73.3051,484100.0],["2023-08-14",73.2515,74.1712,72.3497,72.948,707100.0],["2023-08-15",72.4747,73.1355,70.6443,70.7961,535100.0],["2023-08-16",70.4122,71.7426,70.4122,70.9836,529900.0],["2023-08-17",71.2069,71.5908,68.7157,68.7693,586600.0],["2023-08-18",68.3407,69.305,67.7961,68.0639,613100.0],["2023-08-21",68.0639,68.5997,67.305,67.5371,708800.0],["2023-08-22",67.4211,68.055,66.546,67.5818,578300.0],["2023-08-23",67.8675,68.314,67.4746,67.555,436000.0],["2023-08-24",67.2604,69.3497,67.0371,68.8318,701300.0],["2023-08-25",69.1354,69.5193,66.6978,68.1086,877400.0],["2023-08-28",68.3407,69.5461,67.6532,68.2336,578500.0],["2023-08-29",68.2157,68.689,67.3764,68.1086,416900.0],["2023-08-30",68.0818,69.314,67.8854,69.1175,417900.0],["2023-08-31",69.1175,69.6175,67.4479,67.5907,915000.0],["2023-09-01",69.7336,70.43,68.5729,68.8854,822000.0],["2023-09-05",69.0461,70.9033,68.3407,68.3764,929800.0],["2023-09-06",68.0728,68.4032,66.7603,66.8942,443900.0],["2023-09-07",66.8854,69.0015,66.3228,68.9836,628000.0],["2023-09-08",69.064,69.439,67.6979,68.3854,803800.0],["2023-09-11",68.8408,69.3318,68.3586,68.7336,1130200.0],["2023-09-12",68.4568,68.5907,66.9657,68.5104,885200.0],["2023-09-13",68.7693,69.8408,68.555,69.189,1171000.0],["2023-09-14",69.3586,70.2247,68.8407,69.7336,1291400.0],["2023-09-15",69.9122,70.3051,68.18,68.6354,6890200.0],["2023-09-18",68.3139,68.3229,66.4657,67.5193,909900.0],["2023-09-19",67.3854,68.0015,66.3407,66.3764,636700.0],["2023-09-20",66.8586,67.5104,66.555,66.6889,692100.0],["2023-09-21",66.4568,66.5907,64.4656,64.7335,779400.0],["2023-09-22",64.796,65.2603,63.9656,64.0014,825100.0],["2023-09-25",63.546,63.546,61.6174,61.8674,966700.0],["2023-09-26",61.4477,61.921,60.1798,60.2602,786900.0],["2023-09-27",60.3406,61.3138,60.3406,60.9656,705200.0],["2023-09-28",60.8495,61.4656,60.2959,61.1084,781100.0],["2023-09-29",61.9031,61.9031,60.4566,60.912,719800.0],["2023-10-02",61.037,61.8495,60.3406,61.1709,784700.0],["2023-10-03",60.9031,60.9031,57.9298,58.2691,976200.0],["2023-10-04",58.5727,58.9298,57.278,58.0994,906100.0],["2023-10-05",57.7244,58.4655,56.7869,57.5369,590700.0],["2023-10-06",56.8673,57.7602,55.1708,57.3584,1099900.0],["2023-10-09",56.8941,57.6173,55.9208,56.278,704900.0],["2023-10-10",56.5637,58.6262,56.269,58.5191,709600.0],["2023-10-11",58.9387,59.1888,57.4387,58.153,514700.0],["2023-10-12",58.0191,58.787,56.9655,58.2423,825500.0],["2023-10-13",58.2691,59.5727,58.1441,58.528,741100.0],["2023-10-16",59.1173,59.5548,58.2691,59.3227,623100.0],["2023-10-17",59.1263,60.7602,59.1263,60.0995,471100.0],["2023-10-18",59.787,60.5459,58.8495,59.8405,484500.0],["2023-10-19",59.8495,60.5906,59.1262,59.2602,621700.0],["2023-10-20",59.0102,59.1352,58.028,58.1084,537700.0],["2023-10-23",57.6798,58.5012,57.1351,57.3762,704700.0],["2023-10-24",58.0727,58.3227,57.1173,57.7512,572600.0],["2023-10-25",57.3137,57.5191,56.3941,57.4298,718600.0],["2023-10-26",57.0548,57.5012,55.9565,56.3941,683200.0],["2023-10-27",56.8226,58.8137,56.2601,58.2155,964700.0],["2023-10-30",58.2155,58.8495,57.3048,58.0102,937200.0],["2023-10-31",58.2244,59.0727,57.5101,58.0548,837200.0],["2023-11-01",58.2244,58.3852,56.2155,58.278,1117800.0],["2023-11-02",60.5906,60.5906,54.1619,56.2155,1683700.0],["2023-11-03",56.4387,60.8316,56.0369,60.7156,1334600.0],["2023-11-06",61.037,61.2334,59.6888,60.8495,840500.0],["2023-11-07",61.1084,61.671,60.0995,60.3852,650400.0],["2023-11-08",60.5548,60.6709,58.3852,59.4834,506600.0],["2023-11-09",59.6798,59.6888,57.0994,57.8048,653600.0],["2023-11-10",57.9846,58.1105,57.0404,57.9577,736700.0],["2023-11-13",57.9577,58.1285,57.0044,57.517,403100.0],["2023-11-14",58.2634,60.053,58.2544,59.9001,1079400.0],["2023-11-15",60.1878,62.508,60.1878,62.0313,609400.0],["2023-11-16",61.6087,62.1033,59.954,60.4396,498300.0],["2023-11-17",60.7274,61.222,59.6033,59.6393,484200.0],["2023-11-20",59.5314,60.4666,59.2616,60.4216,363800.0],["2023-11-21",60.3317,60.3317,59.2616,59.2796,344500.0],["2023-11-22",59.4774,60.7993,59.4774,60.1699,321400.0],["2023-11-24",59.954,60.7724,59.6932,60.6465,246500.0],["2023-11-27",60.5116,61.3839,59.7472,60.035,624700.0],["2023-11-28",59.945,60.0889,58.9918,59.4235,411200.0],["2023-11-29",59.8012,60.8623,58.758,58.9199,406600.0],["2023-11-30",58.785,58.9199,57.8408,58.6681,477900.0],["2023-12-01",58.5602,60.9612,57.6159,60.8443,496000.0],["2023-12-04",60.8623,64.2885,60.8623,62.6968,1041800.0],["2023-12-05",62.2382,62.9126,61.5008,62.1392,625600.0],["2023-12-06",62.6159,63.2723,61.7795,63.0115,725000.0],["2023-12-07",63.0475,64.0367,62.7058,63.8838,453900.0],["2023-12-08",63.713,64.0727,62.9396,63.0745,455200.0],["2023-12-11",63.3712,64.3514,63.0745,63.8569,562300.0],["2023-12-12",64.0367,64.4594,63.1374,64.4234,424400.0],["2023-12-13",64.1986,66.7975,63.2633,66.2759,735800.0],["2023-12-14",67.1841,68.3532,66.6446,67.8945,649400.0],["2023-12-15",67.9845,68.2093,65.7543,66.3118,873100.0],["2023-12-18",66.3568,66.3568,65.0169,65.4306,505900.0],["2023-12-19",66.3208,66.8154,65.4845,65.8352,421300.0],["2023-12-20",65.6824,66.6536,64.945,65.2417,360700.0],["2023-12-21",65.9432,66.6446,65.1158,66.0421,366600.0],["2023-12-22",66.114,68.0384,65.4216,67.7956,423200.0],["2023-12-26",67.7687,69.3514,67.4089,68.9737,420600.0],["2023-12-27",69.2345,70.4664,68.3891,70.0618,485800.0],["2023-12-28",69.4683,69.783,68.9917,69.0456,371500.0],["2023-12-29",68.9467,69.7291,67.9935,68.551,337700.0],["2024-01-02",68.4161,68.8298,67.409,68.2183,687700.0],["2024-01-03",68.0744,68.0744,65.9971,66.159,657100.0],["2024-01-04",65.3496,66.2489,62.49,65.0349,1100400.0],["2024-01-05",64.0097,64.4414,62.1482,62.427,1034400.0],["2024-01-08",62.499,64.846,62.1572,63.5781,1210100.0],["2024-01-09",62.7957,66.6626,62.5169,65.7273,1493500.0],["2024-01-10",65.4575,65.9162,63.65,64.5313,669400.0],["2024-01-11",64.6572,65.2957,63.4252,64.936,621400.0],["2024-01-12",65.6464,65.6464,63.7399,64.6482,576200.0],["2024-01-16",64.6212,66.6895,64.0547,65.6554,731400.0],["2024-01-17",64.4504,67.1662,64.4054,67.1302,785700.0],["2024-01-18",67.4449,68.3442,66.9054,67.7147,698800.0],["2024-01-19",68.0294,68.2093,66.7255,67.4179,465100.0],["2024-01-22",67.4449,69.81,67.4449,69.1805,665100.0],["2024-01-23",69.9089,70.5204,68.7758,69.9629,510000.0],["2024-01-24",70.7452,70.7452,68.4881,69.2165,431200.0],["2024-01-25",69.864,70.4035,69.0007,69.9179,481200.0],["2024-01-26",70.3136,70.4035,68.7129,68.7399,511400.0],["2024-01-29",67.7147,69.0636,66.7345,68.9827,919400.0],["2024-01-30",68.2363,68.7938,67.31,68.2722,412400.0],["2024-01-31",68.2273,68.2722,65.8892,66.078,651200.0],["2024-02-01",66.6626,68.3442,65.7723,68.0744,443200.0],["2024-02-02",67.1482,67.1751,65.2957,66.5996,816000.0],["2024-02-05",65.8262,66.096,63.65,64.7561,845600.0],["2024-02-06",64.2345,67.0582,63.704,66.6446,714200.0],["2024-02-07",66.7525,67.0492,65.8173,66.2669,394900.0],["2024-02-08",66.4557,67.7687,65.9971,66.2399,666900.0],["2024-02-09",66.448,67.1629,65.4888,65.5974,595500.0],["2024-02-12",65.8055,67.6878,65.7241,66.7557,559100.0],["2024-02-13",65.145,66.0951,64.05,64.792,723600.0],["2024-02-14",65.6427,65.6427,64.05,65.2083,609400.0],["2024-02-15",65.6607,67.1629,65.6517,66.2218,649200.0],["2024-02-16",65.7874,66.9005,65.0545,66.0861,551700.0],["2024-02-20",65.6336,66.2489,64.1043,64.5658,688900.0],["2024-02-21",64.2491,64.8916,63.8871,64.7287,556300.0],["2024-02-22",64.6382,66.0499,64.5477,64.8011,438500.0],["2024-02-23",64.783,65.7965,64.6653,64.9821,592200.0],["2024-02-26",66.1404,66.3304,64.6744,64.7106,881100.0],["2024-02-27",65.4345,66.0318,64.6201,65.7241,753900.0],["2024-02-28",64.3124,65.5522,63.2084,63.4799,1334900.0],["2024-02-29",66.9638,69.5971,64.6472,65.0545,2423500.0],["2024-03-01",65.1088,65.8598,61.7063,63.2899,1611700.0],["2024-03-04",63.5433,65.1178,63.2718,64.5658,737400.0],["2024-03-05",64.1857,64.6111,63.5704,63.9867,536900.0],["2024-03-06",64.0681,65.154,63.127,64.4391,578600.0],["2024-03-07",64.4753,64.6834,63.0998,63.3261,541700.0],["2024-03-08",63.6971,64.3486,63.1632,63.4528,415100.0],["2024-03-11",63.3351,64.3848,63.1451,64.1043,414200.0],["2024-03-12",63.86,65.8508,63.7695,65.5974,431600.0],["2024-03-13",65.5431,65.9503,63.9052,64.1495,579900.0],["2024-03-14",63.8781,64.412,62.3035,62.4845,494900.0],["2024-03-15",62.1497,63.0817,62.1316,62.9912,776000.0],["2024-03-18",62.8103,65.2264,62.3216,64.9278,663500.0],["2024-03-19",64.6563,65.0997,63.2718,65.0545,506700.0],["2024-03-20",64.783,65.3621,64.1676,64.9278,426100.0],["2024-03-21",64.059,64.8916,60.1317,61.7606,1733600.0],["2024-03-22",61.0366,61.3172,59.1182,59.4892,2039500.0],["2024-03-25",59.8693,60.9461,59.4711,60.0141,861500.0],["2024-03-26",60.6113,60.6113,58.8648,59.1906,952600.0],["2024-03-27",59.4802,59.996,58.8739,59.9598,1338000.0],["2024-03-28",60.3037,61.0276,59.9145,60.2675,1060200.0],["2024-04-01",60.6837,62.1316,60.376,61.5253,1133900.0],["2024-04-02",60.9642,61.8601,59.4711,60.8013,1244800.0],["2024-04-03",60.1498,60.4575,58.8739,59.2268,1225500.0],["2024-04-04",59.9055,60.1046,58.0866,58.2585,857100.0],["2024-04-05",58.0323,58.3219,57.0007,57.6794,881100.0],["2024-04-08",57.797,58.0414,57.1093,57.8966,828500.0],["2024-04-09",57.5436,58.4124,57.5436,58.1771,784200.0],["2024-04-10",57.6251,57.7337,56.322,57.2088,928300.0],["2024-04-11",57.2179,57.6794,56.322,56.8831,696600.0],["2024-04-12",56.9012,56.9464,55.6614,55.9058,906300.0],["2024-04-15",55.761,56.4939,55.4171,56.0143,706700.0],["2024-04-16",55.761,56.2768,55.2452,55.8696,571400.0],["2024-04-17",56.4487,56.5392,55.1456,55.1547,598400.0],["2024-04-18",54.9827,55.5257,54.5122,55.5166,827300.0],["2024-04-19",55.2995,56.6749,55.0099,56.5573,906600.0],["2024-04-22",57.5256,57.8423,56.7654,57.2088,658800.0],["2024-04-23",57.3627,58.2676,57.1636,58.1499,680100.0],["2024-04-24",57.5889,58.521,57.5075,58.2857,540000.0],["2024-04-25",57.8875,57.9961,56.7021,56.9283,558800.0],["2024-04-26",56.8469,58.0504,56.6116,57.1002,552000.0],["2024-04-29",57.7789,57.969,56.6025,56.693,499500.0],["2024-04-30",56.0505,56.9193,55.3357,55.8243,668700.0],["2024-05-01",55.58,55.9781,54.5122,55.1547,725100.0],["2024-05-02",55.4804,55.6071,54.0054,54.0597,829200.0],["2024-05-03",54.9556,55.4895,53.3448,53.372,771300.0],["2024-05-06",53.5168,54.3312,52.7024,52.7657,906000.0],["2024-05-07",52.8019,53.3177,52.2046,52.4218,1142600.0],["2024-05-08",52.1051,52.7385,51.6074,51.6979,1650800.0],["2024-05-09",50.4039,50.4039,47.119,48.1597,3881100.0],["2024-05-10",48.3949,49.5351,47.3724,48.2502,1730000.0],["2024-05-13",48.4854,48.6483,46.8928,47.3,1669300.0],["2024-05-14",47.9877,48.3587,47.1009,47.5534,1217900.0],["2024-05-15",48.223,48.5035,47.3814,47.4629,1202900.0],["2024-05-16",47.5081,48.3135,47.0557,47.1914,897900.0],["2024-05-17",47.4379,47.4379,46.3515,46.6528,1104500.0],["2024-05-20",46.5067,46.7806,44.7264,45.1464,2812900.0],["2024-05-21",45.1737,45.7672,44.6168,44.8086,1296800.0],["2024-05-22",44.7629,45.0551,44.4342,44.7264,886900.0],["2024-05-23",44.8359,44.8542,42.7361,43.1743,2067300.0],["2024-05-24",43.3843,43.8043,42.9552,43.4756,1418500.0],["2024-05-28",43.503,44.4981,42.937,43.0739,1353900.0],["2024-05-29",42.7087,44.0143,42.4531,43.5395,974100.0],["2024-05-30",43.7678,43.8408,42.2248,42.4987,769000.0],["2024-05-31",42.5079,42.8,42.1792,42.4166,934100.0],["2024-06-03",42.1975,44.4434,42.1975,44.0417,1414000.0],["2024-06-04",43.8956,44.1421,43.4026,43.7769,852800.0],["2024-06-05",43.8317,43.8773,42.4622,42.6813,801600.0],["2024-06-06",42.4987,43.2565,42.2614,43.0648,857700.0],["2024-06-07",42.9096,43.6765,42.4714,42.9096,650900.0],["2024-06-10",42.6539,43.01,42.2614,42.8457,1039500.0],["2024-06-11",42.8183,43.576,42.444,43.3934,1158800.0],["2024-06-12",43.996,44.2516,43.43,44.0051,893800.0],["2024-06-13",44.0508,44.1695,42.6905,43.6491,615100.0],["2024-06-14",43.5943,43.6673,42.3527,42.6174,610600.0],["2024-06-17",42.7635,45.2194,42.4805,44.5438,1314600.0],["2024-06-18",44.5073,44.8542,44.0051,44.2608,802200.0],["2024-06-20",44.2151,45.402,43.9047,44.1421,957400.0],["2024-06-21",44.3064,44.4616,43.0374,43.1013,1297800.0],["2024-06-24",43.3021,44.0143,43.1013,43.6491,1112400.0],["2024-06-25",43.7404,43.9778,43.1835,43.7404,575000.0],["2024-06-26",43.2474,43.5213,42.6813,43.083,735200.0],["2024-06-27",43.0191,43.22,42.444,42.5444,764500.0],["2024-06-28",42.8,43.0648,42.444,42.8913,2023700.0],["2024-07-01",43.0009,43.147,41.2662,41.9692,2033100.0],["2024-07-02",42.0514,42.2979,40.6819,41.3027,981300.0],["2024-07-03",41.2115,41.2115,40.3807,40.7276,665300.0],["2024-07-05",40.7276,40.7915,39.7872,39.8511,1372400.0],["2024-07-08",40.0429,41.1749,39.9698,40.1889,1189300.0],["2024-07-09",40.1068,40.125,38.719,38.783,1082500.0],["2024-07-10",38.8469,38.9473,37.8609,38.4543,949500.0],["2024-07-11",39.0203,40.1615,38.8286,39.2577,1328800.0],["2024-07-12",39.7233,40.0155,39.1481,39.4312,1366100.0],["2024-07-15",39.3764,39.3764,38.1804,38.3447,1186200.0],["2024-07-16",38.4908,40.901,38.0252,40.6454,2197300.0],["2024-07-17",40.8645,41.5766,39.8055,40.4354,1480000.0],["2024-07-18",39.2486,39.9881,38.7373,38.9473,1408200.0],["2024-07-19",38.9016,38.9016,37.0301,37.7969,1675900.0],["2024-07-22",38.0434,38.1074,37.1213,37.9248,967400.0],["2024-07-23",37.6874,37.9795,37.1396,37.4957,940900.0],["2024-07-24",37.2218,37.377,36.4275,36.7562,1257700.0],["2024-07-25",36.8292,37.9339,36.6831,37.3952,1321500.0],["2024-07-26",37.9795,38.0161,36.9753,37.3679,847200.0],["2024-07-29",37.3679,38.4543,36.8931,38.2991,1014400.0],["2024-07-30",38.1987,40.1889,38.1895,39.9881,1422200.0],["2024-07-31",39.9059,41.0745,39.349,40.3806,1222800.0],["2024-08-01",40.4902,40.8006,39.3399,40.1889,1088200.0],["2024-08-02",39.7507,39.7507,38.5821,38.7738,1189600.0],["2024-08-05",37.9613,39.1573,37.5231,37.8974,1373800.0],["2024-08-06",38.3173,40.1524,38.0617,39.3307,1107800.0],["2024-08-07",39.3673,39.8603,38.4908,38.7921,1836100.0],["2024-08-08",39.2394,41.5675,38.9655,39.4677,3342000.0],["2024-08-09",39.4494,41.3667,38.5638,40.9558,1476900.0],["2024-08-12",41.0836,43.0009,41.038,41.9966,1730500.0],["2024-08-13",42.3161,42.5535,41.2662,42.3527,1141000.0],["2024-08-14",42.2979,42.3344,40.6363,40.9832,896900.0],["2024-08-15",42.0149,43.1013,41.8871,42.7818,1071300.0],["2024-08-16",42.5261,42.7361,41.951,42.234,916000.0],["2024-08-19",42.4737,43.0731,42.1786,42.8518,993600.0],["2024-08-20",42.5106,43.6725,42.5106,42.9532,664400.0],["2024-08-21",43.0547,43.6356,42.8703,42.9625,629500.0],["2024-08-22",43.1192,43.2114,41.487,41.57,794800.0],["2024-08-23",41.985,42.5106,41.3487,42.3539,786100.0],["2024-08-26",42.4,46.5127,42.234,44.816,2665900.0],["2024-08-27",44.3826,44.6315,43.442,44.4194,1039200.0],["2024-08-28",44.5762,45.0649,44.0875,44.2627,754200.0],["2024-08-29",44.2996,44.4471,43.0639,43.4235,920500.0],["2024-08-30",43.6633,44.0506,43.3867,43.6817,745500.0],["2024-09-03",43.2668,45.2586,43.2668,44.0414,1175900.0],["2024-09-04",43.8293,45.8672,43.5711,45.8027,1066000.0],["2024-09-05",45.9318,46.0332,43.7186,43.8662,802300.0],["2024-09-06",43.8108,44.9451,43.0731,43.276,913900.0],["2024-09-09",43.1192,45.1018,42.7596,43.7186,854500.0],["2024-09-10",43.6449,44.5117,43.2483,44.484,592900.0],["2024-09-11",44.5209,45.0465,43.8016,44.9358,625200.0],["2024-09-12",45.1572,45.4615,44.3549,45.1848,633500.0],["2024-09-13",45.3877,46.4113,45.0834,45.7381,914500.0],["2024-09-16",45.9686,47.4072,45.9686,46.8447,835600.0],["2024-09-17",46.9922,49.0025,46.8447,48.4676,1224400.0],["2024-09-18",48.606,49.5465,48.0342,48.1818,890300.0],["2024-09-19",49.233,49.233,47.4717,47.6562,894500.0],["2024-09-20",47.4902,47.6377,46.1531,46.1992,1323700.0],["2024-09-23",46.3006,47.1029,45.9502,46.4758,720100.0],["2024-09-24",46.5404,48.2094,46.5404,46.8908,637900.0],["2024-09-25",46.7894,46.8262,45.7104,45.775,683500.0],["2024-09-26",46.4297,47.2504,46.1623,47.149,794200.0],["2024-09-27",47.7945,49.7955,47.4902,48.8181,1321800.0],["2024-09-30",48.901,50.2658,48.901,49.6756,1048900.0],["2024-10-01",49.4359,49.7125,48.7627,48.9933,812000.0],["2024-10-02",48.7535,48.7535,47.5363,48.3109,939800.0],["2024-10-03",47.8406,48.5967,47.1213,48.4584,535300.0],["2024-10-04",48.4953,48.8826,47.7576,47.7853,579600.0],["2024-10-07",47.7853,47.7853,44.8436,45.4984,1282000.0],["2024-10-08",45.277,45.5906,44.5117,45.2309,848600.0],["2024-10-09",45.2494,46.2545,44.3549,44.484,908100.0],["2024-10-10",44.4471,45.8764,43.9492,45.7473,898300.0],["2024-10-11",45.7473,46.8447,45.5076,46.5957,1822000.0],["2024-10-14",46.5957,46.5957,45.0834,45.6828,832700.0],["2024-10-15",45.4338,48.108,45.4338,47.6101,1026300.0],["2024-10-16",47.8498,49.7033,47.3703,49.565,795900.0],["2024-10-17",49.5004,50.8099,49.1131,50.7084,886400.0],["2024-10-18",50.8375,50.9205,49.1408,50.3119,1012500.0],["2024-10-21",50.2935,50.6716,49.5189,50.2289,758400.0],["2024-10-22",49.8509,49.8509,47.7023,47.9605,942800.0],["2024-10-23",48.0527,48.5322,47.2689,47.5547,825100.0],["2024-10-24",47.5178,47.7945,46.4389,46.7801,691800.0],["2024-10-25",47.2873,47.9881,46.3191,47.0475,620300.0],["2024-10-28",47.7576,49.7679,47.4256,48.9472,679000.0],["2024-10-29",48.6244,49.2146,48.2094,48.2832,323000.0],["2024-10-30",48.0619,48.7443,47.315,47.4441,533100.0],["2024-10-31",47.7945,49.1685,47.7576,48.3109,719100.0],["2024-11-01",49.0117,51.9994,48.4492,50.9574,1671500.0],["2024-11-04",51.4461,52.7464,50.8929,51.7689,1255700.0],["2024-11-05",51.8058,53.189,51.5476,52.8109,1161400.0],["2024-11-06",54.065,56.02,53.4933,53.6777,2262700.0],["2024-11-07",54.48,54.48,50.2658,51.2064,1832800.0],["2024-11-08",50.8375,51.8519,50.4226,50.8007,1193700.0],["2024-11-11",50.8007,51.1234,49.0578,49.2238,2126400.0],["2024-11-12",48.4861,48.901,46.5219,47.0107,1065300.0],["2024-11-13",47.3887,47.4717,45.9594,46.8355,1206500.0],["2024-11-14",45.775,46.9461,43.774,45.3139,2309100.0],["2024-11-15",45.8949,45.8949,42.9994,43.6356,1174500.0],["2024-11-18",44.064,44.7344,43.9429,44.5575,1325700.0],["2024-11-19",44.362,44.6041,43.3749,43.9057,1027900.0],["2024-11-20",43.6543,44.8741,43.2073,44.0547,1093300.0],["2024-11-21",44.1664,44.8741,43.5332,44.5668,780300.0],["2024-11-22",44.3713,46.7179,44.2409,46.4851,1184900.0],["2024-11-25",46.4758,46.96,45.3583,46.5689,1276900.0],["2024-11-26",46.1219,46.1219,44.7531,45.8519,865700.0],["2024-11-27",46.1592,47.5094,46.1592,46.3361,732800.0],["2024-11-29",46.662,46.7831,46.2988,46.4013,529900.0],["2024-12-02",46.392,46.9507,45.4421,46.1312,1424800.0],["2024-12-03",45.4701,45.8332,44.2968,45.2745,926600.0],["2024-12-04",45.2745,45.6749,44.2688,44.7158,853600.0],["2024-12-05",44.4178,47.109,44.4178,46.6806,1038800.0],["2024-12-06",46.9693,47.0624,44.9672,45.3956,893400.0],["2024-12-09",46.243,47.3511,45.8519,46.8389,829500.0],["2024-12-10",46.5223,46.6713,44.3154,44.5575,996500.0],["2024-12-11",44.4923,44.7531,43.617,43.7753,1285000.0],["2024-12-12",43.5425,44.1105,42.9,43.8032,920000.0],["2024-12-13",43.5518,43.8312,41.2145,41.7081,1110700.0],["2024-12-16",41.7919,41.8198,39.0169,39.4266,1749000.0],["2024-12-17",39.6129,39.8084,38.7003,39.0728,912800.0],["2024-12-18",39.11,39.6036,37.4898,37.6388,1056700.0],["2024-12-19",38.1602,38.7562,37.0707,37.1545,1172900.0],["2024-12-20",36.7914,37.6946,36.1302,36.2327,1821900.0],["2024-12-23",36.3165,36.5213,35.6181,36.4003,1051100.0],["2024-12-24",36.3165,37.5643,35.7112,37.3594,545000.0],["2024-12-26",37.2383,38.393,36.8472,37.8995,928200.0],["2024-12-27",37.5922,37.8622,36.7448,36.7914,666100.0],["2024-12-30",36.7821,37.9367,36.4096,37.3315,1357000.0],["2024-12-31",37.7133,38.7096,37.4805,38.244,1222100.0],["2025-01-02",38.6817,40.8607,38.5234,40.302,1637700.0],["2025-01-03",40.572,41.0376,39.7433,40.125,1071000.0],["2025-01-06",40.3672,40.7676,39.2218,39.4173,1268700.0],["2025-01-07",38.9145,39.5477,37.1173,37.1918,1393500.0],["2025-01-08",36.9311,36.9311,35.1059,35.348,1540600.0],["2025-01-10",34.9756,34.9756,33.7557,34.2772,2032000.0],["2025-01-13",35.2549,35.7577,34.2399,35.1059,2020000.0],["2025-01-14",35.1897,35.8136,34.7521,35.1245,2024000.0],["2025-01-15",35.5529,35.8229,34.2772,34.3144,1290500.0],["2025-01-16",34.1375,34.6776,33.0573,34.0909,1385200.0],["2025-01-17",34.3144,34.3703,32.8524,33.5322,2953600.0],["2025-01-21",33.7091,35.0687,33.2528,34.7241,2140400.0],["2025-01-22",34.6124,35.348,34.1095,35.1897,2504900.0],["2025-01-23",35.1525,37.4711,35.078,37.1359,1912100.0],["2025-01-24",37.1359,37.5363,36.1116,36.2885,1296900.0],["2025-01-27",36.6331,37.3128,36.0185,36.7076,1067600.0],["2025-01-28",36.391,37.1825,36.1116,36.6703,833000.0],["2025-01-29",36.6983,37.1545,36.0185,36.1954,1062200.0],["2025-01-30",36.214,36.7728,35.8602,36.391,1202200.0],["2025-01-31",36.391,36.9404,35.944,36.8472,1149800.0],["2025-02-03",35.8136,37.8622,35.7112,37.08,1496500.0],["2025-02-04",37.108,37.527,36.5958,36.8193,658700.0],["2025-02-05",36.8379,37.0428,35.5715,36.4748,1069800.0],["2025-02-06",36.9404,37.1639,35.9999,36.4655,767100.0],["2025-02-07",36.3444,36.5586,35.2083,35.4318,1116700.0],["2025-02-10",36.1199,37.4113,36.1011,36.4216,1297900.0],["2025-02-11",36.1011,39.9657,36.0068,39.3624,3642200.0],["2025-02-12",38.9665,41.5209,38.3633,40.8234,3918200.0],["2025-02-13",40.9271,51.2767,40.9271,48.3358,10272100.0],["2025-02-14",48.5432,49.6837,45.8757,46.2245,3054500.0],["2025-02-18",46.6203,48.892,46.5449,48.1473,1927700.0],["2025-02-19",47.8363,48.0059,45.3478,46.2339,1624300.0],["2025-02-20",46.4413,46.4884,44.9802,45.6778,930700.0],["2025-02-21",46.149,47.299,44.9237,44.9802,1380000.0],["2025-02-24",44.7823,45.9982,43.5381,45.9323,1266500.0],["2025-02-25",45.9134,47.7609,45.7155,46.9502,1934100.0],["2025-02-26",47.1293,47.1576,43.5192,43.5852,1715900.0],["2025-02-27",45.9417,46.0359,42.5766,44.1979,1839100.0],["2025-02-28",43.8963,43.8963,41.6152,42.7463,1460100.0],["2025-03-03",42.5578,42.5672,41.5492,42.0111,1086300.0],["2025-03-04",41.4738,44.1225,41.0308,43.9528,898700.0],["2025-03-05",43.8209,44.0754,41.5021,42.2185,1180200.0],["2025-03-06",42.0488,44.0188,41.7849,43.8491,1056200.0],["2025-03-07",43.868,46.0077,43.868,45.2347,1394800.0],["2025-03-10",45.1405,47.5629,45.1028,46.1585,1425000.0],["2025-03-11",46.0831,46.5072,43.0102,43.6418,1066400.0],["2025-03-12",43.2176,43.2553,41.4173,41.4455,897800.0],["2025-03-13",41.3136,41.9168,40.371,40.5501,1617500.0],["2025-03-14",40.6915,41.0496,40.2202,40.8706,672000.0],["2025-03-17",41.2382,44.4995,41.2382,44.2167,1161400.0],["2025-03-18",43.8303,43.934,43.0291,43.8491,716400.0],["2025-03-19",43.4155,43.8586,42.3787,43.2176,626300.0],["2025-03-20",42.9348,43.5475,42.5766,42.8406,515600.0],["2025-03-21",42.2656,42.6238,41.8697,42.1525,937500.0],["2025-03-24",42.3221,42.718,40.2862,41.1156,1729400.0],["2025-03-25",40.9083,41.3796,38.0899,38.2502,1565900.0],["2025-03-26",38.024,39.0891,37.4018,38.4481,1870000.0],["2025-03-27",38.3162,39.0137,38.1936,38.6649,1754800.0],["2025-03-28",38.6649,38.7215,37.2416,37.5527,826700.0],["2025-03-31",37.1285,39.0702,37.0248,38.7215,1308500.0],["2025-04-01",38.8534,39.2682,37.8731,39.1833,862100.0],["2025-04-02",38.6555,39.7866,37.958,39.4661,768600.0],["2025-04-03",38.6461,39.5886,37.7789,38.6555,1525400.0],["2025-04-04",37.7506,38.0899,33.9331,34.2442,1939800.0],["2025-04-07",33.3676,34.8757,32.0762,33.1319,1830900.0],["2025-04-08",34.1405,34.1688,29.7386,30.2947,1928000.0],["2025-04-09",29.6915,32.1234,29.0034,31.916,2228500.0],["2025-04-10",31.275,31.8971,29.2579,30.5869,1101900.0],["2025-04-11",30.7283,30.7755,28.9468,30.0402,1232900.0],["2025-04-14",30.3796,30.4644,28.5698,29.2296,1487500.0],["2025-04-15",28.9751,29.3144,28.4661,28.7018,963600.0],["2025-04-16",28.6075,29.6066,28.5887,29.2579,1007400.0],["2025-04-17",29.0694,29.6726,28.6735,29.371,805800.0],["2025-04-21",29.2956,29.6349,28.4284,29.1071,1237200.0],["2025-04-22",29.3616,29.9366,28.7583,29.7763,1031600.0],["2025-04-23",30.3042,31.1148,30.3042,30.8603,905100.0],["2025-04-24",30.7755,31.3504,30.2193,31.2845,754100.0],["2025-04-25",31.1148,31.6426,30.5115,31.5578,764500.0],["2025-04-28",31.5578,32.6324,31.1996,31.7746,926200.0],["2025-04-29",31.6332,32.0479,31.1054,31.784,891200.0],["2025-04-30",31.4164,32.6983,30.4078,32.5475,876800.0],["2025-05-01",32.3873,32.9528,31.8689,32.6135,630400.0],["2025-05-02",32.9905,33.8389,32.802,33.6409,914400.0],["2025-05-05",33.3959,34.2442,33.245,33.3959,1016300.0],["2025-05-06",33.2733,33.5844,31.8689,31.8783,970100.0],["2025-05-07",32.0479,32.2459,31.3599,31.3881,1129400.0],["2025-05-08",33.1791,36.9871,32.6041,36.3839,2808400.0],["2025-05-09",36.3744,37.5621,35.6392,36.0728,1745700.0],["2025-05-12",37.3359,39.0419,36.8363,38.6932,1543100.0],["2025-05-13",39.1079,40.0128,38.8251,39.0702,1048300.0],["2025-05-14",38.5801,38.7215,37.6186,37.958,778300.0],["2025-05-15",37.958,38.4575,37.5904,37.7506,909200.0],["2025-05-16",37.8166,38.0805,37.1285,38.0239,1427600.0],["2025-05-19",37.5377,39.3588,37.4328,39.3493,751800.0],["2025-05-20",38.863,39.2253,38.5388,38.8916,658200.0],["2025-05-21",38.4816,39.3493,38.167,39.0918,770600.0],["2025-05-22",38.8535,40.7985,38.6151,40.5506,763300.0],["2025-05-23",39.3397,40.3504,38.9679,40.2836,515800.0],["2025-05-27",40.8557,42.5529,40.522,42.2478,1278600.0],["2025-05-28",42.3145,42.3622,41.056,41.5613,1009100.0],["2025-05-29",41.6757,42.2192,41.2276,41.7806,1000600.0],["2025-05-30",41.485,43.2775,40.9701,43.144,921600.0],["2025-06-02",42.7245,44.3549,42.3336,44.1547,1360800.0],["2025-06-03",44.1452,44.5742,43.3919,44.231,835500.0],["2025-06-04",44.4121,45.9663,44.3072,44.8984,657000.0],["2025-06-05",44.7363,45.8709,43.6684,45.2988,1394000.0],["2025-06-06",45.6516,48.0353,45.1082,47.5871,1219100.0],["2025-06-09",47.9113,48.6836,47.3202,48.1783,976100.0],["2025-06-10",48.1115,48.1878,45.7946,45.9567,1572100.0],["2025-06-11",45.9758,52.8884,43.6303,49.3796,6286400.0],["2025-06-12",49.4845,49.618,47.1962,48.2736,1704500.0],["2025-06-13",47.692,49.0555,47.4346,48.0734,1079000.0],["2025-06-16",48.5025,48.9697,47.406,47.4823,1209100.0],["2025-06-17",47.0532,47.8636,46.1665,46.8148,1251400.0],["2025-06-18",46.7195,47.816,45.9281,46.7004,1457100.0],["2025-06-20",47.4251,47.9399,46.5479,47.2439,995000.0],["2025-06-23",47.0246,47.6539,46.443,46.7195,1079100.0],["2025-06-24",46.7481,47.673,46.033,46.7576,998600.0],["2025-06-25",46.7576,47.0818,45.3942,45.623,771800.0],["2025-06-26",45.9949,47.1962,45.4419,46.2714,1164600.0],["2025-06-27",45.9758,46.5383,45.2035,46.4239,1515700.0],["2025-06-30",46.5955,46.7672,45.7946,46.6623,934200.0],["2025-07-01",46.71,48.8743,46.6432,47.1772,885600.0],["2025-07-02",47.3678,49.2271,46.7195,47.5585,2037800.0],["2025-07-03",47.5013,47.8923,46.0807,46.7195,540600.0],["2025-07-07",46.6623,46.9579,44.3454,45.337,1606500.0],["2025-07-08",45.356,46.1093,44.7172,46.0616,981900.0],["2025-07-09",46.1093,46.3953,45.213,45.6993,1102900.0],["2025-07-10",45.3751,46.2714,45.2035,45.7851,681600.0],["2025-07-11",45.6421,46.033,44.66,44.8316,742500.0],["2025-07-14",44.8698,45.3465,44.3359,44.7172,607700.0],["2025-07-15",44.8126,44.8126,41.5422,41.9808,1798200.0],["2025-07-16",42.4575,42.734,41.4087,42.0189,746800.0],["2025-07-17",42.2382,42.6196,41.5422,42.0094,615600.0],["2025-07-18",42.4003,43.001,41.3801,42.9629,1130800.0],["2025-07-21",43.4205,43.5922,42.4003,42.6578,998600.0],["2025-07-22",42.3145,43.5731,42.2096,43.2394,844700.0],["2025-07-23",43.7733,44.1547,43.144,43.411,837900.0],["2025-07-24",43.0582,43.0582,41.1227,41.1322,907000.0],["2025-07-25",41.2657,42.0094,40.8176,41.895,459300.0],["2025-07-28",42.0666,42.0666,40.5983,41.056,813000.0],["2025-07-29",41.1608,41.1704,39.7592,40.2455,725300.0],["2025-07-30",40.6936,41.4564,40.4362,41.4087,839800.0],["2025-07-31",40.6841,41.4659,40.3409,40.4362,551300.0],["2025-08-01",40.3504,40.8367,39.4637,39.8451,623600.0],["2025-08-04",39.8451,40.0453,37.8142,38.2146,1074900.0],["2025-08-05",38.043,39.0823,37.7284,38.3004,1324300.0],["2025-08-06",38.2909,39.1395,37.5186,38.6342,1727400.0],["2025-08-07",41.2371,42.8008,40.7318,41.9522,1185000.0],["2025-08-08",42.1429,42.1429,40.808,41.3038,861100.0],["2025-08-11",41.5136,42.3527,40.5315,42.0857,1210000.0],["2025-08-12",42.4861,44.107,41.3992,43.9735,1424100.0],["2025-08-13",43.9163,45.5181,43.4873,45.3274,1174500.0],["2025-08-14",45.0319,45.6612,44.1642,45.3847,560900.0],["2025-08-15",45.5753,46.2904,45.0223,45.3561,1269700.0],["2025-08-18",45.3175,45.3946,44.0948,44.1622,877600.0],["2025-08-19",44.7495,45.5582,44.1237,44.1911,724700.0],["2025-08-20",43.9119,44.1141,42.8817,43.3727,643200.0],["2025-08-21",43.1994,43.3342,42.3041,42.6699,584200.0],["2025-08-22",43.0261,45.9337,42.9973,44.5666,1281600.0],["2025-08-25",44.4318,46.5403,43.9023,46.4247,1558400.0],["2025-08-26",46.2129,46.9157,45.4812,46.8483,1415900.0],["2025-08-27",47.1949,48.0518,46.1648,46.7521,1315600.0],["2025-08-28",46.8676,47.5608,45.5775,45.8952,2168300.0],["2025-08-29",46.03,47.0313,45.8856,46.8965,832700.0],["2025-09-02",46.598,46.6365,45.77,45.8471,990800.0],["2025-09-03",45.6738,46.7617,44.5858,46.4247,960300.0],["2025-09-04",46.367,46.4536,44.3837,45.6064,979600.0],["2025-09-05",45.6064,46.8291,45.6064,46.444,752900.0],["2025-09-08",46.2129,47.917,45.5197,47.84,1016500.0],["2025-09-09",47.4356,48.6969,46.8965,46.9446,1253500.0],["2025-09-10",46.9446,48.3021,46.3284,47.8881,1012700.0],["2025-09-11",47.9652,48.9953,47.5512,48.1866,886500.0],["2025-09-12",47.9748,48.5621,47.5127,48.5332,619300.0],["2025-09-15",48.6198,49.9773,47.7341,47.7726,1437600.0],["2025-09-16",47.9363,48.2347,46.3573,46.8483,1069600.0],["2025-09-17",46.858,47.4356,44.1718,44.4125,1498700.0],["2025-09-18",44.3933,44.7591,43.6038,44.0563,920700.0],["2025-09-19",44.5762,46.5114,43.5749,45.7412,2019600.0],["2025-09-22",45.2501,45.7412,44.1911,44.4896,1502000.0],["2025-09-23",44.5377,45.0576,44.0178,44.1237,933200.0],["2025-09-24",44.1237,44.8843,43.7193,44.5473,487500.0],["2025-09-25",44.5184,45.1635,44.0178,45.0095,516400.0],["2025-09-26",44.865,45.8182,44.3066,45.2501,701700.0],["2025-09-29",45.3946,46.184,44.8458,46.1359,729800.0],["2025-09-30",45.693,46.4344,45.3079,46.3573,629900.0],["2025-10-01",46.3766,47.1853,45.6353,46.444,638100.0],["2025-10-02",46.4151,46.6462,45.7508,46.1359,563700.0],["2025-10-03",46.1359,46.4536,45.1346,45.5775,670800.0],["2025-10-06",43.96,44.9324,43.1706,44.8362,1073700.0],["2025-10-07",44.8073,45.1346,42.824,42.8817,750600.0],["2025-10-08",42.9876,43.1032,41.505,41.6205,879100.0],["2025-10-09",41.3991,41.6301,40.4941,40.754,839700.0],["2025-10-10",40.8888,41.736,39.9645,40.0416,909100.0],["2025-10-13",40.6866,49.0531,40.4267,43.9215,8379500.0],["2025-10-14",44.1044,47.9074,43.7482,46.8676,3958300.0],["2025-10-15",51.9895,52.9042,49.7944,51.2674,5059500.0],["2025-10-16",50.8246,51.4889,50.0736,51.0556,1438800.0],["2025-10-17",51.0268,51.7007,50.0447,50.0736,1190100.0],["2025-10-20",50.4684,51.6429,50.1603,51.3445,897100.0],["2025-10-21",51.0268,51.4311,50.2854,50.6994,842400.0],["2025-10-22",50.8342,51.4696,50.1988,50.9112,1229000.0],["2025-10-23",50.969,51.383,49.9003,50.9497,955800.0],["2025-10-24",51.1134,53.6648,50.9497,53.2508,1970200.0],["2025-10-27",52.9619,53.0004,49.3997,49.6693,1268900.0],["2025-10-28",49.3708,50.4202,48.2829,49.987,1140000.0],["2025-10-29",49.8329,51.1615,48.7643,50.5069,849900.0],["2025-10-30",49.236,49.7559,48.899,49.3515,793800.0],["2025-10-31",49.3227,49.5826,47.2527,48.9183,1124800.0],["2025-11-03",48.7161,48.8702,46.1263,46.4921,1677400.0],["2025-11-04",45.5005,50.0832,36.8259,41.8516,12264500.0],["2025-11-05",41.659,42.9395,39.6757,39.7239,2831600.0],["2025-11-06",38.5108,42.1019,38.2316,41.2258,3124600.0],["2025-11-07",39.9645,41.2739,37.9812,39.5506,2409300.0],["2025-11-10",39.6179,47.012,38.5589,42.333,11205300.0],["2025-11-11",40.8118,41.1969,38.6744,40.677,2136800.0],["2025-11-12",40.7829,41.2065,39.0114,39.2425,1585500.0],["2025-11-13",39.358,39.7624,38.7418,39.1943,1210500.0],["2025-11-14",38.5204,42.7855,38.5204,39.5698,1932400.0],["2025-11-17",39.5114,39.7743,38.2164,39.1609,952000.0],["2025-11-18",38.8298,40.008,38.7325,39.9495,901500.0],["2025-11-19",40.0761,40.2124,37.7491,38.3138,1127200.0],["2025-11-20",38.7519,39.3361,37.418,37.5348,1182000.0],["2025-11-21",37.4277,40.008,37.3888,39.1901,910400.0],["2025-11-24",39.2193,39.9885,38.8493,39.4043,780900.0],["2025-11-25",39.5795,40.6798,39.5795,40.1151,705200.0],["2025-11-26",39.638,41.5561,39.638,40.7577,777400.0],["2025-11-28",40.9232,41.1471,40.6798,40.9622,274700.0],["2025-12-01",40.4072,40.855,39.9203,40.4948,550300.0],["2025-12-02",40.3877,41.5463,39.9203,41.0303,665300.0],["2025-12-03",40.9719,42.6758,40.9037,41.7411,864900.0],["2025-12-04",41.819,41.8579,40.7772,41.2445,527200.0],["2025-12-05",41.0693,41.1179,40.0177,40.0761,504700.0],["2025-12-08",40.7285,40.7772,39.5017,40.0664,584900.0],["2025-12-09",40.1637,40.2514,39.4822,39.8814,407400.0],["2025-12-10",39.4627,40.855,39.4627,40.4461,698900.0],["2025-12-11",40.6603,41.6437,40.4364,40.8356,468000.0],["2025-12-12",41.1374,41.3419,40.2806,40.3195,534600.0],["2025-12-15",41.1179,41.1179,40.0274,40.4656,808600.0],["2025-12-16",40.2222,40.4461,39.4335,39.8327,745800.0],["2025-12-17",40.008,41.4003,39.8424,39.8911,870500.0],["2025-12-18",40.2416,41.0108,39.5893,39.6964,796500.0],["2025-12-19",39.6282,39.9009,39.1609,39.784,1014400.0],["2025-12-22",39.823,40.0761,38.8882,39.1609,745500.0],["2025-12-23",39.1317,39.2485,37.8269,37.9535,742600.0],["2025-12-24",38.0314,38.4209,37.9243,38.2456,269400.0],["2025-12-26",37.973,38.4598,37.8659,38.2651,566200.0],["2025-12-29",37.9827,38.5864,37.6906,38.2846,807600.0],["2025-12-30",38.2359,38.7032,37.7491,37.973,503900.0],["2025-12-31",37.7296,37.7783,37.0967,37.4764,832000.0],["2026-01-02",37.7685,39.5698,37.6127,39.2388,864300.0],["2026-01-05",38.9759,39.3945,38.4306,38.8201,750500.0],["2026-01-06",38.6351,39.4335,38.2651,38.4501,623100.0],["2026-01-07",38.4111,38.4501,36.4638,36.5612,1084100.0],["2026-01-08",36.4151,37.3304,36.1425,36.7851,1028900.0],["2026-01-09",36.6878,36.6878,35.4123,36.308,1091400.0],["2026-01-12",36.4735,37.9146,36.0257,37.1162,1175400.0],["2026-01-13",36.9896,37.3401,36.2983,36.532,926500.0],["2026-01-14",36.1912,36.717,35.8212,36.5904,724200.0],["2026-01-15",36.4443,37.4667,35.9478,36.9117,666500.0],["2026-01-16",36.6975,36.6975,35.0033,35.2175,1121000.0],["2026-01-20",35.198,38.7811,34.5652,37.0578,2424100.0],["2026-01-21",37.4277,37.7685,35.9478,36.7462,935200.0],["2026-01-22",36.9993,37.5251,36.4735,36.5807,564200.0],["2026-01-23",36.3372,36.8533,35.8407,35.9283,674300.0],["2026-01-26",36.0841,36.2301,35.2273,35.422,1287300.0],["2026-01-27",35.2662,35.9186,35.0812,35.3246,710400.0],["2026-01-28",35.9867,36.2593,34.6917,34.7696,856100.0],["2026-01-29",34.8281,35.3733,34.497,34.9352,813600.0],["2026-01-30",34.7696,35.0423,33.8252,34.2439,1195200.0],["2026-02-02",34.3023,34.312,32.4231,32.9976,1538100.0],["2026-02-03",32.9976,33.3286,32.4523,33.056,1076100.0],["2026-02-04",33.426,33.7862,32.6957,33.4065,1005900.0],["2026-02-05",33.6694,34.0394,32.9099,33.3286,1211000.0],["2026-02-06",33.6012,34.351,33.3481,33.7668,1334100.0],["2026-02-09",33.974,34.4279,33.3425,34.3785,651600.0],["2026-02-10",34.5759,34.7535,33.8457,34.3588,790500.0],["2026-02-11",34.1121,34.1417,33.3425,33.5595,683400.0],["2026-02-12",33.5497,33.895,31.2703,31.5959,2045300.0],["2026-02-13",31.4577,32.1386,31.2012,31.3689,1302000.0],["2026-02-17",31.3295,31.517,29.8,30.915,1738200.0],["2026-02-18",31.1815,33.2339,30.8558,32.3952,1622600.0],["2026-02-19",32.4445,32.4445,31.7538,32.1485,625300.0],["2026-02-20",31.5564,32.1879,31.0334,31.1716,1097500.0],["2026-02-23",31.4183,32.8688,31.142,32.3261,1647400.0],["2026-02-24",32.1189,34.27,32.0498,34.0825,1657100.0],["2026-02-25",34.3983,34.4279,32.7603,33.3819,1294300.0],["2026-02-26",32.1386,33.007,30.4414,30.5006,3125200.0],["2026-02-27",30.6486,30.9644,29.7605,30.9348,2936500.0],["2026-03-02",30.0763,31.9314,29.7803,31.517,2011400.0],["2026-03-03",31.1025,32.3656,30.4414,31.5663,1020300.0],["2026-03-04",31.734,31.8623,30.3526,30.4019,1012700.0],["2026-03-05",30.3032,30.9348,30.1947,30.5993,721400.0],["2026-03-06",30.1158,30.5993,29.8592,30.2934,600200.0],["2026-03-09",30.2934,32.3754,29.1586,32.2768,2029500.0],["2026-03-10",31.8426,32.6024,31.3689,32.109,1674400.0],["2026-03-11",32.257,39.4209,31.4972,38.3453,7769000.0],["2026-03-12",37.4967,37.8717,35.385,35.6416,3894200.0],["2026-03-13",35.6416,36.4014,34.1812,36.3027,2060500.0],["2026-03-16",35.9574,36.2238,35.0495,35.2272,1538300.0],["2026-03-17",35.237,36.3619,34.9706,35.0693,1256200.0],["2026-03-18",34.5364,34.8127,33.8358,33.8753,984500.0],["2026-03-19",33.599,33.9049,32.6419,33.2536,1473400.0],["2026-03-20",33.1944,34.2207,33.0563,33.9542,1268900.0],["2026-03-23",33.7865,34.3588,33.3326,33.5793,1078700.0],["2026-03-24",33.5793,34.9903,33.451,34.122,1029000.0],["2026-03-25",34.0529,34.3391,32.6024,32.6813,797400.0],["2026-03-26",32.7603,33.3326,32.109,32.2077,681800.0],["2026-03-27",32.0695,32.4149,31.1815,31.3393,963600.0],["2026-03-30",31.5564,32.1879,30.6387,31.961,939900.0],["2026-03-31",31.9117,32.7405,31.4281,31.9807,759800.0],["2026-04-01",32.1583,32.4938,31.6847,32.3754,676400.0],["2026-04-02",32.3162,35.0199,31.7538,34.5266,1221500.0],["2026-04-06",34.2207,35.6219,33.599,34.7634,879600.0],["2026-04-07",34.9706,35.2864,34.1516,34.4377,617300.0],["2026-04-08",34.6647,35.0989,34.1713,34.9015,773800.0],["2026-04-09",34.9114,35.2765,34.2404,35.0594,526700.0],["2026-04-10",35.4245,35.9179,35.0298,35.1581,480900.0],["2026-04-13",35.0989,35.3061,33.8654,34.5463,721300.0],["2026-04-14",34.7338,35.4048,34.0134,34.5266,483400.0],["2026-04-15",34.714,36.954,34.2996,36.4507,1889600.0],["2026-04-16",36.204,36.7468,36.056,36.4113,658000.0],["2026-04-17",36.6579,37.6644,36.5395,36.9638,1110200.0],["2026-04-20",36.9046,37.8322,35.9573,37.4079,925500.0],["2026-04-21",37.6151,38.0591,36.8948,37.0724,728000.0],["2026-04-22",37.3289,37.6052,36.8948,37.4671,398100.0],["2026-04-23",37.4967,37.625,36.1448,36.4409,447400.0],["2026-04-24",36.3817,36.7764,36.1152,36.5198,510900.0],["2026-04-27",36.5297,36.9342,35.385,36.8356,850800.0],["2026-04-28",36.9342,37.2796,35.9179,36.0758,586900.0],["2026-04-29",35.612,36.0758,34.3489,34.566,616900.0],["2026-04-30",34.7831,36.056,34.566,35.7107,707000.0],["2026-05-01",35.7107,36.3225,34.7732,35.0298,557400.0],["2026-05-04",35.0397,35.4442,33.9641,34.0825,965600.0],["2026-05-05",34.0036,34.8028,33.9542,34.3489,828000.0],["2026-05-06",34.418,34.9805,33.0563,33.3326,1943600.0],["2026-05-07",31.8228,34.1417,31.3295,32.4149,1930400.0],["2026-05-08",32.2669,32.4445,30.5105,30.7275,1491000.0],["2026-05-11",30.7473,33.3227,30.1848,32.9379,2509400.0],["2026-05-12",33.0464,34.1615,31.9709,33.6187,1422600.0],["2026-05-13",33.5694,33.7766,32.0794,32.2669,1042000.0],["2026-05-14",32.5037,33.747,32.0794,32.2866,1941900.0],["2026-05-15",35.612,35.6219,33.3918,34.27,3075200.0],["2026-05-18",34.08,34.08,32.1,32.99,1581900.0],["2026-05-19",32.92,33.77,32.68,33.35,879600.0],["2026-05-20",33.18,33.44,32.26,32.34,849900.0],["2026-05-21",32.4,32.98,31.7,32.75,908200.0],["2026-05-22",32.93,33.49,32.58,33.4,612400.0],["2026-05-26",33.3,33.3,32.4,32.7,917700.0],["2026-05-27",32.63,33.91,32.63,33.24,1741300.0],["2026-05-28",33.2,35.1,32.96,34.65,1782500.0],["2026-05-29",34.77,34.84,32.92,34.21,1873600.0],["2026-06-01",34.43,34.5,33.3,34.08,799800.0],["2026-06-02",33.58,33.6,31.75,31.78,1032800.0],["2026-06-03",31.89,32.18,30.7,31.86,1300300.0],["2026-06-04",32.34,33.5,32.01,32.28,707900.0],["2026-06-05",32.44,33.03,31.54,31.92,710900.0],["2026-06-08",31.6,32.05,31.26,31.65,839200.0],["2026-06-09",31.53,32.45,31.39,31.91,736600.0],["2026-06-10",31.9,33.1,31.59,31.73,1351600.0],["2026-06-11",31.58,32.4,31.01,32.34,1099400.0],["2026-06-12",32.34,33.28,32.12,32.6,827300.0],["2026-06-15",32.86,33.76,32.47,33.16,755500.0],["2026-06-16",33.19,33.8,32.51,32.69,843800.0],["2026-06-17",32.78,36.59,32.75,36.42,2271800.0],["2026-06-18",35.97,37.87,35.65,36.47,1501100.0],["2026-06-22",35.71,35.86,34.13,34.35,1250700.0],["2026-06-23",34.48,35.75,34.16,35.32,807000.0],["2026-06-24",35.59,36.37,35.18,36.02,716600.0],["2026-06-25",36.0,36.95,35.49,36.17,554700.0],["2026-06-26",36.0,36.95,36.0,36.79,1225700.0],["2026-06-29",36.67,36.7,35.52,35.83,765900.0],["2026-06-30",35.73,36.87,35.57,36.77,648500.0],["2026-07-01",34.58,36.15,33.72,35.94,1338900.0],["2026-07-02",36.15,36.74,35.35,35.82,671000.0],["2026-07-06",35.6,35.72,33.875,34.64,792079.340083],["2026-07-07",34.98,35.71,34.53,34.86,642853.107374],["2026-07-08",34.59,34.77,33.71,33.89,695028.372717],["2026-07-09",33.7,34.24,33.42,33.61,489766.658215],["2026-07-10",33.55,34.23,33.24,33.49,421272.696431],["2026-07-13",32.89,33.57,32.02,33.25,877414.811216],["2026-07-14",33.42,33.85,32.82,33.2,582512.294005],["2026-07-15",32.99,34.18,32.115,32.12,809932.339523],["2026-07-16",32.38,34,32.3108,33.7,951166.917217],["2026-07-17",33.58,33.97,32.38,32.86,937040.936621],["2026-07-20",33.37,33.85,32.48,33.38,851012.565439],["2026-07-21",32.9,33.5,32.165,32.24,716442.114459],["2026-07-22",32.34,32.87,31.74,31.95,781292.977007],["2026-07-23",31.905,31.93,29.885,30.35,1654612.16894],["2026-07-24",30.35,31.2,30.02,30.37,843208.102181],["2026-07-27",30.57,31.32,30.26,30.29,807977.807956],["2026-07-28",31.07,31.76,30.65,31,1314264.151235],["2026-07-29",31.21,31.53,30.05,30.59,1052021.82602],["2026-07-30",30.78,31.19,30.12,30.23,1181896.039423],["2026-07-31",30.15,30.365,29.81,29.9,1068666.357758],["2026-08-03",29.95,31.72,29.95,31.07,1982456.172579],["2026-08-04",30.78,31.09,30.0589,30.72,1408714.642255],["2026-08-05",30.72,30.96,29.585,29.75,1997714.289298],["2026-08-06",27.08,27.08,24.285,24.64,7879452.514824],["2026-08-07",24.41,24.5499,23.845,24.47,3440008.26319],["2026-08-10",23.87,24.4199,23.31,23.75,907021.643658],["2026-08-11",23.8,24.53,23.63,24.32,1233922.847672],["2026-08-12",24.43,24.57,23.79,24.09,1326242.158874],["2026-08-13",24.33,24.98,24.31,24.43,1392504.11136],["2026-08-14",24.31,24.73,24.03,24.26,1117340.148458]]}