{"t":"RCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-01-11",2.8194,2.9134,2.8194,2.9134,336800.0],["1996-01-12",2.9134,2.9134,2.8821,2.9134,101200.0],["1996-01-15",2.8821,2.8821,2.8821,2.8821,24400.0],["1996-01-16",2.9134,2.9447,2.9134,2.9447,6000.0],["1996-01-17",2.9134,2.9134,2.9134,2.9134,48800.0],["1996-01-18",2.9134,2.9134,2.9134,2.9134,4000.0],["1996-01-19",2.9134,2.9447,2.9134,2.9447,4800.0],["1996-01-22",2.9447,2.9447,2.9134,2.9134,96400.0],["1996-01-23",2.8821,2.8821,2.8821,2.8821,2000.0],["1996-01-24",2.8821,2.8821,2.8507,2.8507,8400.0],["1996-01-25",2.8194,2.8194,2.7881,2.7881,4000.0],["1996-01-26",2.7254,2.7254,2.6628,2.6941,150400.0],["1996-01-29",2.6941,2.6941,2.6941,2.6941,24400.0],["1996-01-30",2.6941,2.7254,2.6001,2.6315,243000.0],["1996-01-31",2.6315,2.6628,2.6315,2.6628,362200.0],["1996-02-01",2.6628,2.7254,2.6628,2.7254,160000.0],["1996-02-02",2.7254,2.7568,2.7254,2.7568,10400.0],["1996-02-05",2.6941,2.6941,2.6628,2.6941,26000.0],["1996-02-06",2.6941,2.7254,2.6941,2.6941,79000.0],["1996-02-07",2.6941,2.7254,2.6941,2.7254,24200.0],["1996-02-08",2.6941,2.6941,2.6941,2.6941,18200.0],["1996-02-09",2.6941,2.7254,2.6628,2.6628,45400.0],["1996-02-12",2.6628,2.6941,2.6628,2.6628,160400.0],["1996-02-13",2.6941,2.6941,2.6941,2.6941,13000.0],["1996-02-14",2.6628,2.6628,2.6628,2.6628,288200.0],["1996-02-15",2.6941,2.6941,2.6628,2.6628,32200.0],["1996-02-16",2.6628,2.6628,2.6315,2.6315,223000.0],["1996-02-20",2.5688,2.5688,2.5688,2.5688,7400.0],["1996-02-21",2.5688,2.6001,2.5688,2.6001,13600.0],["1996-02-22",2.5688,2.5688,2.5688,2.5688,6000.0],["1996-02-23",2.5688,2.5688,2.5375,2.5375,23600.0],["1996-02-26",2.5375,2.5375,2.5375,2.5375,112200.0],["1996-02-27",2.5375,2.5375,2.5061,2.5061,75800.0],["1996-02-28",2.5375,2.5375,2.5375,2.5375,72200.0],["1996-02-29",2.5061,2.5061,2.5061,2.5061,55000.0],["1996-03-01",2.5061,2.5061,2.5061,2.5061,8000.0],["1996-03-04",2.5061,2.5061,2.5061,2.5061,2000.0],["1996-03-05",2.5061,2.5375,2.5061,2.5375,142800.0],["1996-03-06",2.5375,2.5688,2.5375,2.5688,119000.0],["1996-03-07",2.5375,2.5375,2.4748,2.4748,419200.0],["1996-03-08",2.4122,2.4435,2.3182,2.3182,317800.0],["1996-03-11",2.3495,2.3808,2.3495,2.3495,21800.0],["1996-03-12",2.3808,2.3808,2.3495,2.3495,34600.0],["1996-03-13",2.3808,2.3808,2.3808,2.3808,19200.0],["1996-03-14",2.3808,2.3808,2.3495,2.3808,161600.0],["1996-03-15",2.3808,2.3808,2.3182,2.3495,42400.0],["1996-03-18",2.3495,2.3808,2.3182,2.3182,130800.0],["1996-03-19",2.3182,2.3182,2.2869,2.2869,151000.0],["1996-03-20",2.2869,2.3495,2.2869,2.3495,200000.0],["1996-03-21",2.3495,2.4435,2.3495,2.4435,70200.0],["1996-03-22",2.4122,2.4748,2.4122,2.4435,422400.0],["1996-03-25",2.4748,2.4748,2.4435,2.4435,3200.0],["1996-03-26",2.4435,2.4435,2.3808,2.3808,22000.0],["1996-03-27",2.3808,2.3808,2.3808,2.3808,2800.0],["1996-03-28",2.3495,2.3495,2.3182,2.3182,3200.0],["1996-03-29",2.3182,2.3182,2.3182,2.3182,5000.0],["1996-04-01",2.3182,2.3182,2.3182,2.3182,400.0],["1996-04-02",2.3495,2.4435,2.3495,2.4435,133400.0],["1996-04-03",2.4435,2.4435,2.3808,2.4122,36400.0],["1996-04-04",2.4122,2.4122,2.3495,2.4122,12400.0],["1996-04-08",2.3182,2.3808,2.3182,2.3808,46400.0],["1996-04-09",2.3808,2.4122,2.3808,2.4122,23000.0],["1996-04-10",2.3808,2.4122,2.3808,2.4122,8600.0],["1996-04-11",2.4122,2.4122,2.3808,2.3808,12000.0],["1996-04-12",2.4122,2.4748,2.4122,2.4748,22200.0],["1996-04-15",2.4435,2.4435,2.4122,2.4122,3400.0],["1996-04-16",2.4122,2.4122,2.4122,2.4122,0.0],["1996-04-17",2.4122,2.4122,2.3495,2.3495,3000.0],["1996-04-18",2.3808,2.3808,2.3495,2.3495,421000.0],["1996-04-19",2.3808,2.3808,2.3495,2.3495,13600.0],["1996-04-22",2.3495,2.3495,2.3182,2.3182,11000.0],["1996-04-23",2.3182,2.3495,2.2869,2.3182,54800.0],["1996-04-24",2.3495,2.3495,2.2869,2.3182,9000.0],["1996-04-25",2.3182,2.3808,2.3182,2.3808,53800.0],["1996-04-26",2.4122,2.4435,2.4122,2.4435,6800.0],["1996-04-29",2.4748,2.5061,2.4748,2.5061,91200.0],["1996-04-30",2.5061,2.5061,2.5061,2.5061,7200.0],["1996-05-01",2.5375,2.5375,2.4748,2.4748,216400.0],["1996-05-02",2.4748,2.4748,2.4435,2.4435,12200.0],["1996-05-03",2.4122,2.4435,2.4122,2.4435,58400.0],["1996-05-06",2.4435,2.4435,2.3808,2.3808,14800.0],["1996-05-07",2.4435,2.4435,2.4435,2.4435,2000.0],["1996-05-08",2.3808,2.4435,2.3808,2.4435,21400.0],["1996-05-09",2.4435,2.4748,2.4435,2.4748,31000.0],["1996-05-10",2.5375,2.5375,2.5061,2.5061,20400.0],["1996-05-13",2.4748,2.4748,2.4748,2.4748,10600.0],["1996-05-14",2.5061,2.5061,2.5061,2.5061,6000.0],["1996-05-15",2.4748,2.5061,2.4748,2.5061,1800.0],["1996-05-16",2.5061,2.5061,2.4748,2.5061,39800.0],["1996-05-17",2.5061,2.5061,2.4748,2.4748,4600.0],["1996-05-20",2.4748,2.4748,2.4748,2.4748,0.0],["1996-05-21",2.4748,2.4748,2.4748,2.4748,0.0],["1996-05-22",2.5061,2.5061,2.5061,2.5061,12800.0],["1996-05-23",2.5375,2.5375,2.5061,2.5375,7400.0],["1996-05-24",2.5061,2.5061,2.5061,2.5061,2000.0],["1996-05-28",2.5375,2.5375,2.5061,2.5061,27800.0],["1996-05-29",2.5375,2.5375,2.5061,2.5061,22400.0],["1996-05-30",2.5061,2.5061,2.5061,2.5061,0.0],["1996-05-31",2.4748,2.4748,2.4748,2.4748,1800.0],["1996-06-03",2.5061,2.5061,2.4748,2.4748,6800.0],["1996-06-04",2.4748,2.5061,2.4748,2.4748,54000.0],["1996-06-05",2.4748,2.5061,2.4748,2.5061,2000.0],["1996-06-06",2.5061,2.5061,2.4748,2.4748,12200.0],["1996-06-07",2.4748,2.4748,2.4748,2.4748,0.0],["1996-06-10",2.4748,2.4748,2.4748,2.4748,4000.0],["1996-06-11",2.4748,2.4748,2.4748,2.4748,13400.0],["1996-06-12",2.5061,2.5061,2.5061,2.5061,200.0],["1996-06-13",2.5061,2.5061,2.5061,2.5061,64000.0],["1996-06-14",2.5061,2.5061,2.5061,2.5061,0.0],["1996-06-17",2.4748,2.4748,2.4748,2.4748,5000.0],["1996-06-18",2.4435,2.4435,2.4122,2.4435,50400.0],["1996-06-19",2.3808,2.3808,2.3808,2.3808,6000.0],["1996-06-20",2.3808,2.3808,2.3808,2.3808,0.0],["1996-06-21",2.3808,2.3808,2.3808,2.3808,11800.0],["1996-06-24",2.4122,2.4122,2.4122,2.4122,16400.0],["1996-06-25",2.3808,2.4122,2.3808,2.4122,8000.0],["1996-06-26",2.4122,2.4122,2.4122,2.4122,0.0],["1996-06-27",2.3808,2.3808,2.3182,2.3182,18000.0],["1996-06-28",2.3182,2.3182,2.3182,2.3182,7600.0],["1996-07-01",2.3182,2.3182,2.3182,2.3182,0.0],["1996-07-02",2.3495,2.3495,2.3495,2.3495,1000.0],["1996-07-03",2.3182,2.3182,2.3182,2.3182,4000.0],["1996-07-05",2.3182,2.3182,2.3182,2.3182,0.0],["1996-07-08",2.3182,2.3182,2.3182,2.3182,0.0],["1996-07-09",2.3182,2.3182,2.3182,2.3182,0.0],["1996-07-10",2.2869,2.2869,2.2869,2.2869,600.0],["1996-07-11",2.2869,2.2869,2.2555,2.2555,6000.0],["1996-07-12",2.2555,2.2555,2.2555,2.2555,15000.0],["1996-07-15",2.2242,2.2242,2.2242,2.2242,2000.0],["1996-07-16",2.1929,2.1929,2.1616,2.1616,16000.0],["1996-07-17",2.1616,2.1616,2.1302,2.1616,46000.0],["1996-07-18",2.1616,2.1616,2.1616,2.1616,6000.0],["1996-07-19",2.1929,2.2242,2.1929,2.2242,3400.0],["1996-07-22",2.1929,2.1929,2.1616,2.1616,23000.0],["1996-07-23",2.1302,2.1302,2.1302,2.1302,15000.0],["1996-07-24",2.1302,2.1302,2.0989,2.0989,6400.0],["1996-07-25",2.1302,2.1302,2.0989,2.0989,24000.0],["1996-07-26",2.0989,2.0989,2.0989,2.0989,0.0],["1996-07-29",2.0989,2.0989,2.0362,2.0362,5200.0],["1996-07-30",2.0049,2.0049,2.0049,2.0049,400.0],["1996-07-31",2.0362,2.0362,2.0362,2.0362,2000.0],["1996-08-01",2.0362,2.0989,2.0362,2.0989,38200.0],["1996-08-02",2.0989,2.1302,2.0676,2.0676,34000.0],["1996-08-05",2.0362,2.0676,2.0362,2.0676,25800.0],["1996-08-06",2.0362,2.0362,2.0362,2.0362,2000.0],["1996-08-07",2.0362,2.0989,2.0362,2.0676,50600.0],["1996-08-08",2.0989,2.0989,2.0989,2.0989,20000.0],["1996-08-09",2.0676,2.0676,2.0676,2.0676,2600.0],["1996-08-12",2.0676,2.0676,2.0676,2.0676,2000.0],["1996-08-13",2.0676,2.0676,2.0049,2.0049,9200.0],["1996-08-14",2.0049,2.0049,2.0049,2.0049,0.0],["1996-08-15",1.9736,1.9736,1.9736,1.9736,2000.0],["1996-08-16",1.9423,1.9423,1.9423,1.9423,1000.0],["1996-08-19",1.9109,1.9109,1.8796,1.8796,8000.0],["1996-08-20",1.9109,1.9109,1.8796,1.9109,16000.0],["1996-08-21",1.8796,1.9109,1.8796,1.8796,7000.0],["1996-08-22",1.8796,1.8796,1.8796,1.8796,10000.0],["1996-08-23",1.8796,1.9109,1.8483,1.8483,44200.0],["1996-08-26",1.817,1.817,1.6916,1.723,49000.0],["1996-08-27",1.6916,1.723,1.6603,1.723,102600.0],["1996-08-28",1.723,1.7543,1.6916,1.7543,103200.0],["1996-08-29",1.7856,1.9109,1.7856,1.9109,210200.0],["1996-08-30",1.9109,1.9109,1.7856,1.817,55000.0],["1996-09-03",1.7856,1.7856,1.7543,1.7856,71800.0],["1996-09-04",1.7856,1.7856,1.7543,1.7856,26200.0],["1996-09-05",1.7856,1.7856,1.7543,1.7856,9600.0],["1996-09-06",1.7543,1.7543,1.723,1.723,35000.0],["1996-09-09",1.7543,1.7543,1.723,1.723,10600.0],["1996-09-10",1.6916,1.6916,1.6916,1.6916,1000.0],["1996-09-11",1.6603,1.6916,1.6603,1.6603,57400.0],["1996-09-12",1.6916,1.6916,1.6603,1.6916,22400.0],["1996-09-13",1.6916,1.6916,1.6603,1.6603,54800.0],["1996-09-16",1.6603,1.6603,1.5977,1.5977,63400.0],["1996-09-17",1.629,1.629,1.535,1.5663,47400.0],["1996-09-18",1.535,1.5977,1.535,1.5977,52800.0],["1996-09-19",1.5977,1.6916,1.5977,1.6603,161600.0],["1996-09-20",1.629,1.629,1.5977,1.5977,28000.0],["1996-09-23",1.5977,1.5977,1.535,1.5663,69000.0],["1996-09-24",1.5663,1.5663,1.5663,1.5663,370600.0],["1996-09-25",1.535,1.535,1.5037,1.5037,49800.0],["1996-09-26",1.535,1.5663,1.535,1.5663,281200.0],["1996-09-27",1.5663,1.5663,1.535,1.535,13800.0],["1996-09-30",1.5663,1.5663,1.5037,1.5037,65400.0],["1996-10-01",1.5037,1.5037,1.5037,1.5037,0.0],["1996-10-02",1.535,1.535,1.535,1.535,8400.0],["1996-10-03",1.535,1.5977,1.535,1.535,15800.0],["1996-10-04",1.5663,1.629,1.5663,1.629,54400.0],["1996-10-07",1.6603,1.7856,1.6603,1.7856,117000.0],["1996-10-08",1.7856,1.7856,1.7543,1.7856,34800.0],["1996-10-09",1.817,1.8483,1.817,1.817,8200.0],["1996-10-10",1.8483,1.9423,1.8483,1.9423,204600.0],["1996-10-11",1.9423,1.9423,1.9109,1.9109,78600.0],["1996-10-14",1.8796,1.8796,1.8483,1.8483,25000.0],["1996-10-15",1.9109,1.9109,1.9109,1.9109,48200.0],["1996-10-16",1.9109,1.9109,1.817,1.8483,70200.0],["1996-10-17",1.8483,1.8483,1.8483,1.8483,2400.0],["1996-10-18",1.8483,1.8796,1.8483,1.8796,21400.0],["1996-10-21",1.8796,1.9423,1.8796,1.9423,121800.0],["1996-10-22",1.9109,2.0049,1.9109,2.0049,46000.0],["1996-10-23",2.0362,2.0362,2.0049,2.0362,108800.0],["1996-10-24",2.0676,2.0989,2.0362,2.0362,68000.0],["1996-10-25",2.0362,2.0362,2.0049,2.0049,61800.0],["1996-10-28",2.0362,2.0676,2.0362,2.0362,64600.0],["1996-10-29",2.0362,2.0362,2.0049,2.0362,56600.0],["1996-10-30",2.0049,2.0362,2.0049,2.0362,54600.0],["1996-10-31",2.0049,2.0049,2.0049,2.0049,12400.0],["1996-11-01",2.0362,2.0362,1.9736,2.0049,62200.0],["1996-11-04",2.0362,2.0362,2.0049,2.0049,4000.0],["1996-11-05",2.0049,2.0049,2.0049,2.0049,27000.0],["1996-11-06",2.0049,2.0362,2.0049,2.0049,19600.0],["1996-11-07",2.0049,2.0676,2.0049,2.0362,46200.0],["1996-11-08",2.0362,2.0362,2.0049,2.0049,23000.0],["1996-11-11",2.0049,2.0049,1.9423,1.9423,127200.0],["1996-11-12",1.9736,2.0049,1.9736,1.9736,137400.0],["1996-11-13",2.0049,2.1615,2.0049,2.0362,210000.0],["1996-11-14",2.0049,2.0049,1.9736,1.9736,260800.0],["1996-11-15",1.9423,1.9423,1.9109,1.9109,24000.0],["1996-11-18",1.9109,1.9109,1.8483,1.8796,29000.0],["1996-11-19",1.8483,1.8796,1.8483,1.8483,28200.0],["1996-11-20",1.8483,1.9109,1.8483,1.8796,29000.0],["1996-11-21",1.8796,1.9423,1.8796,1.9423,32200.0],["1996-11-22",1.9423,2.0049,1.9423,1.9736,12000.0],["1996-11-25",1.9736,1.9736,1.9109,1.9423,60200.0],["1996-11-26",1.9736,1.9736,1.9423,1.9423,118400.0],["1996-11-27",1.9423,1.9423,1.9423,1.9423,8000.0],["1996-11-29",1.9109,1.9109,1.9109,1.9109,3800.0],["1996-12-02",1.8796,1.9109,1.8796,1.9109,27200.0],["1996-12-03",1.8796,1.8796,1.8796,1.8796,2000.0],["1996-12-04",1.8796,1.8796,1.8796,1.8796,9000.0],["1996-12-05",1.8483,1.8483,1.8483,1.8483,600.0],["1996-12-06",1.817,1.817,1.7856,1.817,32000.0],["1996-12-09",1.8483,1.8483,1.817,1.8483,99400.0],["1996-12-10",1.817,1.817,1.817,1.817,6000.0],["1996-12-11",1.817,1.817,1.7543,1.7543,24400.0],["1996-12-12",1.7543,1.817,1.7543,1.7856,76200.0],["1996-12-13",1.7856,1.7856,1.7856,1.7856,24600.0],["1996-12-16",1.7856,1.7856,1.7543,1.7543,63600.0],["1996-12-17",1.7543,1.7543,1.723,1.723,106200.0],["1996-12-18",1.723,1.723,1.6916,1.6916,26000.0],["1996-12-19",1.6916,1.7856,1.6916,1.7856,50800.0],["1996-12-20",1.7856,1.817,1.7856,1.7856,19000.0],["1996-12-23",1.7856,1.817,1.7543,1.7543,31200.0],["1996-12-24",1.7543,1.7543,1.7543,1.7543,12000.0],["1996-12-26",1.7856,1.817,1.7856,1.817,24000.0],["1996-12-27",1.7856,1.7856,1.7543,1.7543,20200.0],["1996-12-30",1.7856,1.817,1.7856,1.817,20000.0],["1996-12-31",1.7856,1.817,1.7856,1.7856,28800.0],["1997-01-02",1.7543,1.7856,1.7543,1.7856,5000.0],["1997-01-03",1.7856,1.8796,1.7856,1.8483,19400.0],["1997-01-06",1.8796,1.9109,1.8796,1.9109,8200.0],["1997-01-07",1.8796,1.9109,1.8796,1.9109,23400.0],["1997-01-08",1.9109,1.9423,1.9109,1.9109,9400.0],["1997-01-09",1.9109,1.9423,1.9109,1.9423,10000.0],["1997-01-10",1.9109,1.9109,1.9109,1.9109,6400.0],["1997-01-13",1.9109,1.9109,1.9109,1.9109,0.0],["1997-01-14",1.9109,1.9109,1.9109,1.9109,3600.0],["1997-01-15",1.9109,1.9109,1.9109,1.9109,25400.0],["1997-01-16",1.9109,1.9109,1.9109,1.9109,0.0],["1997-01-17",1.8796,1.8796,1.8796,1.8796,4800.0],["1997-01-20",1.8483,1.8483,1.817,1.817,14000.0],["1997-01-21",1.817,1.817,1.7856,1.7856,24200.0],["1997-01-22",1.7856,1.7856,1.7543,1.7543,30400.0],["1997-01-23",1.7543,1.7543,1.7543,1.7543,26000.0],["1997-01-24",1.7543,1.7543,1.7543,1.7543,12000.0],["1997-01-27",1.7543,1.7543,1.7543,1.7543,0.0],["1997-01-28",1.7543,1.7543,1.723,1.7543,6400.0],["1997-01-29",1.723,1.7543,1.723,1.7543,25600.0],["1997-01-30",1.7543,1.7543,1.7543,1.7543,15400.0],["1997-01-31",1.7856,1.7856,1.7856,1.7856,3400.0],["1997-02-03",1.817,1.817,1.7856,1.7856,5000.0],["1997-02-04",1.7543,1.7543,1.6603,1.723,44000.0],["1997-02-05",1.6916,1.6916,1.6603,1.6603,59200.0],["1997-02-06",1.629,1.629,1.5977,1.5977,6000.0],["1997-02-07",1.5977,1.6603,1.5977,1.6603,51800.0],["1997-02-10",1.6916,1.6916,1.6603,1.6603,28400.0],["1997-02-11",1.6603,1.6603,1.629,1.629,2400.0],["1997-02-12",1.629,1.6603,1.629,1.629,115200.0],["1997-02-13",1.629,1.6603,1.629,1.6603,3800.0],["1997-02-14",1.6603,1.6603,1.6603,1.6603,7000.0],["1997-02-18",1.6916,1.817,1.6916,1.817,25200.0],["1997-02-19",1.7856,1.7856,1.7856,1.7856,10200.0],["1997-02-20",1.7856,1.7856,1.7856,1.7856,400.0],["1997-02-21",1.7856,1.7856,1.7543,1.7543,2400.0],["1997-02-24",1.7856,1.7856,1.7856,1.7856,1200.0],["1997-02-25",1.817,1.817,1.7543,1.7543,21800.0],["1997-02-26",1.723,1.7543,1.723,1.723,15000.0],["1997-02-27",1.723,1.7543,1.6916,1.723,22600.0],["1997-02-28",1.723,1.723,1.723,1.723,2000.0],["1997-03-03",1.6916,1.7543,1.6916,1.7543,33800.0],["1997-03-04",1.6916,1.6916,1.6916,1.6916,16000.0],["1997-03-05",1.6916,1.6916,1.6916,1.6916,200.0],["1997-03-06",1.723,1.723,1.6603,1.6603,77800.0],["1997-03-07",1.6916,1.6916,1.6603,1.6603,3200.0],["1997-03-10",1.6603,1.6916,1.6603,1.6916,9200.0],["1997-03-11",1.6916,1.723,1.6916,1.723,5200.0],["1997-03-12",1.723,1.723,1.723,1.723,44400.0],["1997-03-13",1.7543,1.7543,1.6916,1.6916,19000.0],["1997-03-14",1.6603,1.6603,1.6603,1.6603,8400.0],["1997-03-17",1.629,1.629,1.5977,1.629,12000.0],["1997-03-18",1.5977,1.5977,1.5977,1.5977,20000.0],["1997-03-19",1.5977,1.5977,1.535,1.535,14000.0],["1997-03-20",1.535,1.535,1.5037,1.5037,43800.0],["1997-03-21",1.5037,1.5037,1.5037,1.5037,0.0],["1997-03-24",1.5037,1.5663,1.5037,1.5663,14400.0],["1997-03-25",1.5663,1.5663,1.5663,1.5663,0.0],["1997-03-26",1.5977,1.629,1.5977,1.629,8000.0],["1997-03-27",1.629,1.629,1.5977,1.5977,44200.0],["1997-03-31",1.535,1.5663,1.535,1.5663,14000.0],["1997-04-01",1.5663,1.5663,1.535,1.535,13000.0],["1997-04-02",1.5037,1.5037,1.4724,1.4724,1600.0],["1997-04-03",1.441,1.441,1.3471,1.3471,38000.0],["1997-04-04",1.3157,1.3471,1.2531,1.3471,69200.0],["1997-04-07",1.3471,1.4097,1.3471,1.4097,24600.0],["1997-04-08",1.441,1.4724,1.441,1.4724,11400.0],["1997-04-09",1.441,1.4724,1.3784,1.3784,25800.0],["1997-04-10",1.4097,1.4097,1.3784,1.3784,7000.0],["1997-04-11",1.3784,1.3784,1.3157,1.3157,10000.0],["1997-04-14",1.3157,1.3157,1.2844,1.3157,31200.0],["1997-04-15",1.3471,1.3471,1.3471,1.3471,9800.0],["1997-04-16",1.3471,1.3471,1.3471,1.3471,6000.0],["1997-04-17",1.3471,1.3471,1.2844,1.3157,94400.0],["1997-04-18",1.2531,1.3157,1.2531,1.2531,93800.0],["1997-04-21",1.2844,1.3157,1.2844,1.2844,15000.0],["1997-04-22",1.3157,1.3157,1.3157,1.3157,11200.0],["1997-04-23",1.3157,1.3157,1.2844,1.3157,24000.0],["1997-04-24",1.2844,1.3157,1.2844,1.3157,20200.0],["1997-04-25",1.2844,1.2844,1.2531,1.2531,26200.0],["1997-04-28",1.2217,1.2217,1.2217,1.2217,6200.0],["1997-04-29",1.2844,1.3157,1.2844,1.3157,20000.0],["1997-04-30",1.2844,1.2844,1.2844,1.2844,19400.0],["1997-05-01",1.3157,1.4097,1.3157,1.4097,84200.0],["1997-05-02",1.4724,1.5663,1.4724,1.4724,50800.0],["1997-05-05",1.535,1.535,1.4097,1.441,94800.0],["1997-05-06",1.441,1.4724,1.441,1.441,40200.0],["1997-05-07",1.4097,1.441,1.3784,1.441,24800.0],["1997-05-08",1.4097,1.441,1.4097,1.4097,8800.0],["1997-05-09",1.441,1.4724,1.4097,1.4724,599400.0],["1997-05-12",1.5037,1.5037,1.4724,1.4724,1200.0],["1997-05-13",1.441,1.441,1.441,1.441,35200.0],["1997-05-14",1.4097,1.441,1.4097,1.4097,42000.0],["1997-05-15",1.4097,1.4097,1.4097,1.4097,4200.0],["1997-05-16",1.4097,1.4097,1.4097,1.4097,1000.0],["1997-05-19",1.4097,1.441,1.4097,1.441,1000.0],["1997-05-20",1.4097,1.4097,1.3784,1.3784,6600.0],["1997-05-21",1.3471,1.3471,1.3471,1.3471,4000.0],["1997-05-22",1.3471,1.3471,1.3157,1.3157,3800.0],["1997-05-23",1.3471,1.3471,1.3157,1.3157,19000.0],["1997-05-27",1.2844,1.2844,1.2844,1.2844,11400.0],["1997-05-28",1.2844,1.2844,1.2844,1.2844,3800.0],["1997-05-29",1.2844,1.4097,1.2844,1.4097,69600.0],["1997-05-30",1.4097,1.441,1.4097,1.441,8000.0],["1997-06-02",1.441,1.441,1.4097,1.441,26000.0],["1997-06-03",1.441,1.441,1.4097,1.4097,6000.0],["1997-06-04",1.4097,1.4097,1.3784,1.3784,11200.0],["1997-06-05",1.4097,1.4097,1.4097,1.4097,8400.0],["1997-06-06",1.4097,1.441,1.4097,1.441,1600.0],["1997-06-09",1.4724,1.535,1.4724,1.5037,855400.0],["1997-06-10",1.535,1.629,1.535,1.629,53400.0],["1997-06-11",1.6916,1.723,1.6916,1.6916,98800.0],["1997-06-12",1.723,1.7543,1.6916,1.723,74800.0],["1997-06-13",1.7543,1.8483,1.7543,1.817,137400.0],["1997-06-16",1.7856,1.7856,1.723,1.723,22000.0],["1997-06-17",1.723,1.7543,1.723,1.723,7000.0],["1997-06-18",1.723,1.723,1.6603,1.6603,12000.0],["1997-06-19",1.6603,1.7856,1.629,1.723,29000.0],["1997-06-20",1.6916,1.6916,1.6603,1.6916,13000.0],["1997-06-23",1.6916,1.6916,1.6916,1.6916,13800.0],["1997-06-24",1.6916,1.6916,1.6603,1.6603,8000.0],["1997-06-25",1.6916,1.6916,1.629,1.6603,32000.0],["1997-06-26",1.6603,1.676,1.6447,1.6447,10000.0],["1997-06-27",1.629,1.629,1.5977,1.5977,13000.0],["1997-06-30",1.6447,1.6447,1.535,1.5507,40200.0],["1997-07-01",1.5977,1.5977,1.5977,1.5977,2000.0],["1997-07-02",1.629,1.6916,1.5977,1.6916,22000.0],["1997-07-03",1.6916,1.6916,1.6916,1.6916,0.0],["1997-07-07",1.6603,1.6603,1.6603,1.6603,27600.0],["1997-07-08",1.6447,1.6603,1.629,1.6603,10400.0],["1997-07-09",1.6916,1.6916,1.6603,1.6603,19000.0],["1997-07-10",1.6916,1.6916,1.6447,1.676,14200.0],["1997-07-11",1.6916,1.7543,1.6916,1.7386,80200.0],["1997-07-14",1.7543,1.7543,1.723,1.723,81800.0],["1997-07-15",1.7386,1.8326,1.7386,1.817,53600.0],["1997-07-16",1.8013,1.8483,1.7856,1.8483,29400.0],["1997-07-17",1.8483,1.8796,1.8483,1.8639,28000.0],["1997-07-18",1.8483,1.8483,1.8483,1.8483,1600.0],["1997-07-21",1.817,1.817,1.8013,1.8013,3000.0],["1997-07-22",1.77,1.7856,1.723,1.7856,19200.0],["1997-07-23",1.817,1.817,1.7856,1.8013,6600.0],["1997-07-24",1.817,1.8483,1.817,1.8483,6000.0],["1997-07-25",1.8796,1.9423,1.8796,1.9266,24800.0],["1997-07-28",1.9266,1.9736,1.9266,1.9736,27400.0],["1997-07-29",1.9893,1.9893,1.9736,1.9736,5200.0],["1997-07-30",1.9579,1.9579,1.9109,1.9266,11800.0],["1997-07-31",1.9266,1.9579,1.9266,1.9423,12800.0],["1997-08-01",1.9423,1.9423,1.9266,1.9423,10800.0],["1997-08-04",1.9109,1.9109,1.9109,1.9109,2800.0],["1997-08-05",1.9109,1.9579,1.9109,1.9579,3400.0],["1997-08-06",1.9266,1.9736,1.9266,1.9579,38600.0],["1997-08-07",1.9736,1.9893,1.9266,1.9893,13600.0],["1997-08-08",1.9423,1.9893,1.9423,1.9736,23600.0],["1997-08-11",1.9736,1.9736,1.9109,1.9266,15600.0],["1997-08-12",1.9266,1.9736,1.9109,1.9109,28200.0],["1997-08-13",1.9109,1.9109,1.8796,1.8796,4400.0],["1997-08-14",1.9109,1.9266,1.8953,1.8953,5400.0],["1997-08-15",1.8953,1.9266,1.8483,1.8639,51200.0],["1997-08-18",1.8639,1.8639,1.817,1.8483,11600.0],["1997-08-19",1.8639,1.8796,1.8639,1.8796,2000.0],["1997-08-20",1.8483,1.8483,1.817,1.8483,175800.0],["1997-08-21",1.8326,1.8326,1.817,1.817,5000.0],["1997-08-22",1.7856,1.7856,1.6916,1.723,27400.0],["1997-08-25",1.7386,1.7856,1.7386,1.7543,25200.0],["1997-08-26",1.7386,1.7543,1.7386,1.7543,2200.0],["1997-08-27",1.7543,1.7543,1.7386,1.7543,64400.0],["1997-08-28",1.7386,1.7386,1.7386,1.7386,400.0],["1997-08-29",1.7543,1.7543,1.7543,1.7543,2200.0],["1997-09-02",1.7543,1.8013,1.7543,1.8013,13000.0],["1997-09-03",1.8013,1.8013,1.7856,1.7856,5800.0],["1997-09-04",1.817,1.817,1.77,1.817,8200.0],["1997-09-05",1.7856,1.7856,1.77,1.7856,2200.0],["1997-09-08",1.7856,1.7856,1.7856,1.7856,31400.0],["1997-09-09",1.77,1.7856,1.77,1.7856,1400.0],["1997-09-10",1.7543,1.7543,1.6603,1.6603,52800.0],["1997-09-11",1.676,1.676,1.629,1.629,17000.0],["1997-09-12",1.6447,1.6603,1.629,1.6603,9600.0],["1997-09-15",1.6447,1.6447,1.582,1.5977,58400.0],["1997-09-16",1.6133,1.676,1.5193,1.676,36600.0],["1997-09-17",1.6916,1.6916,1.6133,1.6133,14200.0],["1997-09-18",1.629,1.629,1.5977,1.6133,20800.0],["1997-09-19",1.5977,1.5977,1.5663,1.5663,8400.0],["1997-09-22",1.582,1.582,1.5507,1.5507,30000.0],["1997-09-23",1.5663,1.5663,1.5193,1.5193,7600.0],["1997-09-24",1.5037,1.5193,1.488,1.5193,35600.0],["1997-09-25",1.5193,1.535,1.5037,1.5037,20400.0],["1997-09-26",1.488,1.488,1.488,1.488,2000.0],["1997-09-29",1.5037,1.5037,1.5037,1.5037,29400.0],["1997-09-30",1.5193,1.5193,1.488,1.5037,9000.0],["1997-10-01",1.5193,1.5507,1.5037,1.535,29200.0],["1997-10-02",1.5037,1.5037,1.4724,1.4724,19400.0],["1997-10-03",1.488,1.6603,1.488,1.629,56400.0],["1997-10-06",1.6447,1.6447,1.582,1.582,16400.0],["1997-10-07",1.5663,1.5977,1.5663,1.5663,13200.0],["1997-10-08",1.5507,1.5507,1.5193,1.5193,17400.0],["1997-10-09",1.5193,1.535,1.5193,1.535,8400.0],["1997-10-10",1.5507,1.5663,1.5193,1.535,33600.0],["1997-10-13",1.5507,1.5663,1.5507,1.5507,7800.0],["1997-10-14",1.5663,1.5977,1.5193,1.5977,23200.0],["1997-10-15",1.6133,1.629,1.5977,1.6133,63600.0],["1997-10-16",1.629,1.629,1.582,1.5977,12400.0],["1997-10-17",1.5977,1.5977,1.5193,1.5507,8800.0],["1997-10-20",1.582,1.582,1.5663,1.5663,800.0],["1997-10-21",1.5507,1.5977,1.5507,1.5977,5800.0],["1997-10-22",1.6133,1.6447,1.6133,1.6133,15000.0],["1997-10-23",1.629,1.6447,1.5977,1.6447,22600.0],["1997-10-24",1.6603,1.6603,1.629,1.6447,6400.0],["1997-10-27",1.6603,1.6603,1.5977,1.5977,7600.0],["1997-10-28",1.5977,1.5977,1.5037,1.5977,34800.0],["1997-10-29",1.629,1.77,1.629,1.676,22800.0],["1997-10-30",1.6603,1.676,1.629,1.676,7000.0],["1997-10-31",1.7073,1.7073,1.676,1.6916,15600.0],["1997-11-03",1.7386,1.7386,1.7073,1.723,74400.0],["1997-11-04",1.723,1.723,1.6603,1.6916,36800.0],["1997-11-05",1.6916,1.6916,1.6447,1.6447,10200.0],["1997-11-06",1.629,1.629,1.5977,1.629,17400.0],["1997-11-07",1.5663,1.5663,1.488,1.5037,64200.0],["1997-11-10",1.5037,1.5037,1.4567,1.4724,14800.0],["1997-11-11",1.4724,1.4724,1.441,1.4567,41800.0],["1997-11-12",1.4567,1.4567,1.394,1.394,13200.0],["1997-11-13",1.394,1.4567,1.394,1.441,57400.0],["1997-11-14",1.4254,1.4724,1.4254,1.4724,11400.0],["1997-11-17",1.4567,1.5037,1.4567,1.4724,7200.0],["1997-11-18",1.4567,1.4724,1.4567,1.4567,2200.0],["1997-11-19",1.441,1.441,1.4254,1.4254,45000.0],["1997-11-20",1.3784,1.4097,1.3784,1.4097,48800.0],["1997-11-21",1.4097,1.4097,1.3784,1.3784,7400.0],["1997-11-24",1.3784,1.3784,1.3314,1.3471,15800.0],["1997-11-25",1.3314,1.3314,1.2061,1.2217,49600.0],["1997-11-26",1.2217,1.2217,1.0651,1.1591,116600.0],["1997-11-28",1.1748,1.1748,1.1434,1.1591,51000.0],["1997-12-01",1.1591,1.1591,1.1121,1.1121,7600.0],["1997-12-02",1.0964,1.1121,1.0808,1.0808,10000.0],["1997-12-03",1.0964,1.1278,1.0964,1.1278,14600.0],["1997-12-04",1.1278,1.1434,1.1278,1.1434,5200.0],["1997-12-05",1.1278,1.1434,1.0964,1.0964,26000.0],["1997-12-08",1.1121,1.1278,1.0964,1.0964,18000.0],["1997-12-09",1.1121,1.1278,1.0651,1.0964,62400.0],["1997-12-10",1.1278,1.1904,1.1278,1.1748,44400.0],["1997-12-11",1.2061,1.2217,1.1904,1.2217,28000.0],["1997-12-12",1.2531,1.2844,1.2217,1.2531,10200.0],["1997-12-15",1.2531,1.2531,1.2217,1.2374,17600.0],["1997-12-16",1.2374,1.2844,1.2061,1.2061,30600.0],["1997-12-17",1.2217,1.2374,1.2217,1.2217,13600.0],["1997-12-18",1.2531,1.2687,1.2374,1.2374,49000.0],["1997-12-19",1.2531,1.2531,1.2061,1.2061,9600.0],["1997-12-22",1.2374,1.2531,1.2217,1.2531,20400.0],["1997-12-23",1.2531,1.2531,1.2217,1.2374,28200.0],["1997-12-24",1.2061,1.2531,1.2061,1.2531,20200.0],["1997-12-26",1.2687,1.2687,1.2374,1.2374,3000.0],["1997-12-29",1.2217,1.2531,1.2061,1.2061,131600.0],["1997-12-30",1.2061,1.2217,1.1904,1.1904,53000.0],["1997-12-31",1.1904,1.2217,1.1904,1.2217,87800.0],["1998-01-02",1.2217,1.2217,1.1904,1.2061,14400.0],["1998-01-05",1.1748,1.1748,1.0494,1.0651,52800.0],["1998-01-06",1.0651,1.0651,1.0494,1.0494,23800.0],["1998-01-07",1.0651,1.0651,1.0338,1.0494,58400.0],["1998-01-08",1.0338,1.0338,1.0025,1.0181,38800.0],["1998-01-09",1.0025,1.0494,1.0025,1.0025,30000.0],["1998-01-12",1.0025,1.0338,0.9868,1.0181,108400.0],["1998-01-13",1.0181,1.0651,1.0181,1.0651,21800.0],["1998-01-14",1.0651,1.0651,1.0181,1.0338,38800.0],["1998-01-15",1.0338,1.0494,1.0181,1.0494,6600.0],["1998-01-16",1.0494,1.0651,1.0338,1.0494,20400.0],["1998-01-20",1.0494,1.0494,0.9711,0.9711,33200.0],["1998-01-21",0.9868,0.9868,0.8458,0.8772,261800.0],["1998-01-22",0.8772,0.9398,0.8615,0.9241,100400.0],["1998-01-23",0.9711,0.9711,0.9085,0.9398,62600.0],["1998-01-26",0.9398,1.0494,0.9398,1.0494,49400.0],["1998-01-27",1.0338,1.0338,1.0338,1.0338,5400.0],["1998-01-28",1.0338,1.0338,1.0025,1.0025,8600.0],["1998-01-29",1.0025,1.0181,1.0025,1.0025,26000.0],["1998-01-30",1.0025,1.0025,0.9711,0.9711,4400.0],["1998-02-02",1.0025,1.0025,0.9868,0.9868,49800.0],["1998-02-03",0.9868,1.0338,0.9711,1.0338,70600.0],["1998-02-04",1.0338,1.0338,1.0181,1.0338,41000.0],["1998-02-05",1.0338,1.0338,0.9868,1.0025,71200.0],["1998-02-06",1.0181,1.0338,1.0025,1.0338,8800.0],["1998-02-09",1.0651,1.0651,0.9868,0.9868,39400.0],["1998-02-10",1.0338,1.0338,1.0181,1.0181,5400.0],["1998-02-11",1.0025,1.0025,0.9868,0.9868,6000.0],["1998-02-12",1.0025,1.0025,0.9711,0.9711,62000.0],["1998-02-13",0.9555,0.9555,0.9085,0.9085,69200.0],["1998-02-17",0.9241,0.9398,0.9241,0.9241,94600.0],["1998-02-18",0.9398,0.9398,0.9241,0.9398,24200.0],["1998-02-19",0.9398,0.9398,0.9085,0.9241,33000.0],["1998-02-20",0.9398,0.9398,0.9085,0.9241,104200.0],["1998-02-23",0.9241,0.9398,0.9085,0.9398,36200.0],["1998-02-24",0.9085,0.9868,0.9085,0.9868,21200.0],["1998-02-25",0.9868,1.0494,0.9868,1.0181,121200.0],["1998-02-26",1.0338,1.2061,1.0338,1.2061,124600.0],["1998-02-27",1.1904,1.2217,1.0808,1.0808,242600.0],["1998-03-02",1.0964,1.1591,1.0964,1.1591,118000.0],["1998-03-03",1.2061,1.2061,1.1748,1.2061,80200.0],["1998-03-04",1.1904,1.1904,1.1278,1.1591,68800.0],["1998-03-05",1.1434,1.1591,1.1278,1.1434,155400.0],["1998-03-06",1.1434,1.1904,1.1434,1.1904,19000.0],["1998-03-09",1.1904,1.1904,1.1591,1.1591,163200.0],["1998-03-10",1.1904,1.2844,1.1904,1.2844,662400.0],["1998-03-11",1.2687,1.2844,1.2531,1.2687,60800.0],["1998-03-12",1.2531,1.2687,1.2531,1.2687,24800.0],["1998-03-13",1.2844,1.3784,1.2687,1.3784,186800.0],["1998-03-16",1.441,1.4567,1.394,1.394,163400.0],["1998-03-17",1.394,1.394,1.3001,1.3471,63600.0],["1998-03-18",1.3314,1.3314,1.2531,1.2531,127400.0],["1998-03-19",1.2687,1.2687,1.1748,1.2217,315200.0],["1998-03-20",1.2061,1.2374,1.1904,1.2374,52000.0],["1998-03-23",1.2687,1.2844,1.1904,1.1904,403800.0],["1998-03-24",1.2061,1.2374,1.2061,1.2374,23800.0],["1998-03-25",1.2531,1.3627,1.2531,1.3471,143400.0],["1998-03-26",1.394,1.488,1.394,1.488,316600.0],["1998-03-27",1.488,1.5193,1.4724,1.4724,370400.0],["1998-03-30",1.488,1.488,1.441,1.441,330200.0],["1998-03-31",1.4567,1.4567,1.394,1.4567,287000.0],["1998-04-01",1.441,1.441,1.4097,1.441,70000.0],["1998-04-02",1.441,1.441,1.4254,1.4254,5000.0],["1998-04-03",1.4254,1.441,1.4254,1.441,50200.0],["1998-04-06",1.4567,1.535,1.4567,1.535,82800.0],["1998-04-07",1.5193,1.629,1.5193,1.5977,419200.0],["1998-04-08",1.6133,1.6133,1.5663,1.5977,107600.0],["1998-04-09",1.5977,1.6133,1.5507,1.5663,97200.0],["1998-04-13",1.5507,1.5507,1.535,1.535,35000.0],["1998-04-14",1.5507,1.582,1.5507,1.5663,162400.0],["1998-04-15",1.5977,1.6603,1.5977,1.6447,92600.0],["1998-04-16",1.629,1.6603,1.6133,1.6447,244400.0],["1998-04-17",1.6603,1.723,1.6603,1.6603,76400.0],["1998-04-20",1.6916,1.6916,1.6447,1.676,116400.0],["1998-04-21",1.676,1.676,1.629,1.6447,238800.0],["1998-04-22",1.6447,1.676,1.6447,1.6603,50000.0],["1998-04-23",1.6603,1.6603,1.5977,1.5977,49600.0],["1998-04-24",1.582,1.582,1.5037,1.5037,37200.0],["1998-04-27",1.4724,1.4724,1.4567,1.4567,99400.0],["1998-04-28",1.488,1.5037,1.488,1.488,16200.0],["1998-04-29",1.5037,1.5507,1.5037,1.5193,132000.0],["1998-04-30",1.5507,1.5663,1.5507,1.5663,48400.0],["1998-05-01",1.582,1.5977,1.5663,1.5663,261200.0],["1998-05-04",1.5977,1.6133,1.5977,1.5977,102000.0],["1998-05-05",1.582,1.582,1.4724,1.488,36200.0],["1998-05-06",1.5194,1.5194,1.441,1.4567,137200.0],["1998-05-07",1.4567,1.4724,1.4097,1.4097,163800.0],["1998-05-08",1.441,1.4567,1.441,1.441,158600.0],["1998-05-11",1.488,1.5037,1.4567,1.4724,365400.0],["1998-05-12",1.488,1.5037,1.4724,1.488,196400.0],["1998-05-13",1.4724,1.488,1.4724,1.4724,231000.0],["1998-05-14",1.488,1.5193,1.4724,1.5193,427000.0],["1998-05-15",1.5193,1.5507,1.5037,1.5193,497600.0],["1998-05-18",1.5663,1.6133,1.5663,1.6133,49000.0],["1998-05-19",1.5977,1.6603,1.5977,1.6447,1847800.0],["1998-05-20",1.8483,1.9736,1.8483,1.8639,470600.0],["1998-05-21",1.8953,2.0519,1.8953,2.0519,787200.0],["1998-05-22",2.0362,2.0832,2.0206,2.0362,201400.0],["1998-05-26",2.0206,2.0362,1.9893,2.0049,925000.0],["1998-05-27",1.9423,2.0049,1.9423,2.0049,1385600.0],["1998-05-28",2.0049,2.0519,2.0049,2.0362,372400.0],["1998-05-29",2.0362,2.0519,2.0362,2.0362,77000.0],["1998-06-01",2.0206,2.0362,2.0049,2.0049,30800.0],["1998-06-02",2.0049,2.0206,1.9266,1.9736,336600.0],["1998-06-03",1.9579,1.9579,1.9266,1.9423,452200.0],["1998-06-04",1.9266,1.9579,1.9266,1.9579,33600.0],["1998-06-05",1.9423,1.9736,1.9423,1.9736,33800.0],["1998-06-08",1.9579,2.0049,1.9423,2.0049,104400.0],["1998-06-09",2.0049,2.0362,1.9893,2.0049,142600.0],["1998-06-10",1.9893,1.9893,1.9579,1.9893,258800.0],["1998-06-11",1.9579,1.9579,1.9266,1.9266,614600.0],["1998-06-12",1.9109,1.9266,1.8953,1.9266,25000.0],["1998-06-15",1.9109,1.9109,1.8013,1.8326,21000.0],["1998-06-16",1.8326,1.8483,1.8326,1.8326,11800.0],["1998-06-17",1.8483,1.9109,1.8483,1.8796,18000.0],["1998-06-18",1.8796,1.8953,1.8483,1.8953,15400.0],["1998-06-19",1.9109,1.9109,1.8326,1.8326,17600.0],["1998-06-22",1.817,1.817,1.7543,1.7856,32600.0],["1998-06-23",1.7856,1.817,1.77,1.8013,36400.0],["1998-06-24",2.1615,2.2399,2.1459,2.1929,409000.0],["1998-06-25",2.2555,2.2555,2.1616,2.1616,178000.0],["1998-06-26",2.1772,2.1772,2.0989,2.1772,148200.0],["1998-06-29",2.1615,2.2399,2.1615,2.2399,153000.0],["1998-06-30",2.2399,2.2555,2.1459,2.2555,62800.0],["1998-07-01",2.2242,2.2242,2.1929,2.2242,207000.0],["1998-07-02",2.2555,2.2555,2.2085,2.2085,761200.0],["1998-07-06",2.2085,2.2555,2.1929,2.2399,1084600.0],["1998-07-07",2.2399,2.3182,2.2399,2.2869,295600.0],["1998-07-08",2.2869,2.2869,2.2399,2.2712,38400.0],["1998-07-09",2.2712,2.2712,2.2399,2.2399,137000.0],["1998-07-10",2.2399,2.2869,2.2399,2.2555,103600.0],["1998-07-13",2.2242,2.2712,2.2242,2.2555,25600.0],["1998-07-14",2.2712,2.2712,2.2555,2.2555,20600.0],["1998-07-15",2.2869,2.2869,2.1772,2.1772,391400.0],["1998-07-16",2.1772,2.2242,2.1615,2.1772,278000.0],["1998-07-17",2.1459,2.2085,2.1459,2.2085,299200.0],["1998-07-20",2.1929,2.2085,2.1616,2.1616,19800.0],["1998-07-21",2.1615,2.1772,2.1459,2.1459,9200.0],["1998-07-22",2.1615,2.1929,2.1459,2.1772,105600.0],["1998-07-23",2.1929,2.1929,2.1929,2.1929,102200.0],["1998-07-24",2.1615,2.1615,2.1302,2.1459,14800.0],["1998-07-27",2.1302,2.1302,2.1146,2.1302,4600.0],["1998-07-28",2.1459,2.1459,2.0676,2.0676,72000.0],["1998-07-29",2.0519,2.0519,1.9423,1.9579,117400.0],["1998-07-30",1.9266,2.0049,1.9266,2.0049,82400.0],["1998-07-31",2.0206,2.0676,2.0049,2.0676,4058000.0],["1998-08-03",2.0989,2.0989,2.0989,2.0989,5200.0],["1998-08-04",2.0832,2.0832,1.9736,1.9736,47600.0],["1998-08-05",1.9579,1.9893,1.9579,1.9736,4600.0],["1998-08-06",1.9423,1.9423,1.8796,1.9423,162800.0],["1998-08-07",1.9266,1.9579,1.9109,1.9266,5000.0],["1998-08-10",1.9109,1.9109,1.8483,1.8483,13000.0],["1998-08-11",1.817,1.817,1.7543,1.77,133200.0],["1998-08-12",1.7856,1.8013,1.77,1.8013,104000.0],["1998-08-13",1.817,1.8483,1.817,1.817,239600.0],["1998-08-14",1.8639,1.8639,1.817,1.817,15800.0],["1998-08-17",1.817,1.8639,1.8013,1.8326,14600.0],["1998-08-18",1.817,1.8796,1.817,1.8796,13600.0],["1998-08-19",1.8953,1.9109,1.8483,1.8483,37000.0],["1998-08-20",1.8326,1.8796,1.8326,1.8326,93600.0],["1998-08-21",1.8326,1.8326,1.7856,1.7856,37000.0],["1998-08-24",1.8013,1.8013,1.77,1.77,10200.0],["1998-08-25",1.7856,1.7856,1.77,1.7856,7400.0],["1998-08-26",1.7543,1.8013,1.7543,1.7856,87400.0],["1998-08-27",1.7543,1.7543,1.5663,1.5977,40600.0],["1998-08-28",1.5977,1.629,1.582,1.582,128600.0],["1998-08-31",1.5977,1.5977,1.535,1.5507,53200.0],["1998-09-01",1.5663,1.582,1.535,1.535,73800.0],["1998-09-02",1.5663,1.5663,1.535,1.5507,5400.0],["1998-09-03",1.5507,1.5507,1.5037,1.5037,8800.0],["1998-09-04",1.5193,1.535,1.5037,1.5193,39800.0],["1998-09-08",1.5193,1.629,1.5193,1.6133,197600.0],["1998-09-09",1.5977,1.5977,1.5193,1.5193,108400.0],["1998-09-10",1.535,1.535,1.4724,1.4724,2600.0],["1998-09-11",1.488,1.488,1.4724,1.488,107400.0],["1998-09-14",1.488,1.5037,1.4724,1.5037,24400.0],["1998-09-15",1.4724,1.5037,1.441,1.4567,14200.0],["1998-09-16",1.4567,1.5193,1.4567,1.4724,470000.0],["1998-09-17",1.441,1.441,1.441,1.441,1200.0],["1998-09-18",1.441,1.441,1.4097,1.441,7400.0],["1998-09-21",1.441,1.4724,1.441,1.4724,781600.0],["1998-09-22",1.4567,1.5037,1.4567,1.488,266400.0],["1998-09-23",1.488,1.5193,1.488,1.5037,56200.0],["1998-09-24",1.5193,1.535,1.5037,1.5037,596800.0],["1998-09-25",1.5037,1.5037,1.4567,1.4567,205600.0],["1998-09-28",1.4567,1.4567,1.4567,1.4567,3400.0],["1998-09-29",1.4724,1.4724,1.441,1.441,33000.0],["1998-09-30",1.4097,1.4097,1.3784,1.394,12200.0],["1998-10-01",1.3784,1.3784,1.3314,1.3627,12600.0],["1998-10-02",1.3314,1.3627,1.3314,1.3627,84200.0],["1998-10-05",1.3627,1.3784,1.3471,1.3471,18200.0],["1998-10-06",1.3784,1.4567,1.3784,1.4567,15000.0],["1998-10-07",1.4567,1.488,1.441,1.4724,19400.0],["1998-10-08",1.441,1.441,1.3784,1.4254,45800.0],["1998-10-09",1.4097,1.4254,1.4097,1.4097,991400.0],["1998-10-12",1.4097,1.441,1.4097,1.441,1800.0],["1998-10-13",1.4567,1.4724,1.4567,1.4567,6400.0],["1998-10-14",1.488,1.629,1.488,1.6133,27000.0],["1998-10-15",1.629,1.629,1.6133,1.6133,8200.0],["1998-10-16",1.6133,1.6603,1.6133,1.6603,3600.0],["1998-10-19",1.6447,1.6603,1.6447,1.6603,25000.0],["1998-10-20",1.676,1.7386,1.676,1.7386,74600.0],["1998-10-21",1.7543,1.7543,1.723,1.7543,14600.0],["1998-10-22",1.77,1.8013,1.723,1.8013,107400.0],["1998-10-23",1.8013,1.817,1.7543,1.8013,197200.0],["1998-10-26",1.77,1.8639,1.77,1.8483,58200.0],["1998-10-27",1.8796,1.9109,1.8639,1.8796,40000.0],["1998-10-28",1.8483,1.8483,1.77,1.7856,20200.0],["1998-10-29",1.77,1.817,1.77,1.817,240200.0],["1998-10-30",1.8326,2.0049,1.8326,1.9579,354000.0],["1998-11-02",1.9736,1.9893,1.9579,1.9579,419200.0],["1998-11-03",1.9579,1.9893,1.9423,1.9423,45200.0],["1998-11-04",1.9579,1.9893,1.9579,1.9579,10200.0],["1998-11-05",1.9736,1.9893,1.9736,1.9736,13000.0],["1998-11-06",2.0049,2.1146,2.0049,2.0832,52600.0],["1998-11-09",2.0832,2.1146,2.0832,2.0989,12400.0],["1998-11-10",2.0989,2.0989,2.0362,2.0519,14000.0],["1998-11-11",2.0676,2.0676,2.0362,2.0362,206800.0],["1998-11-12",2.0049,2.0049,1.9736,2.0049,10400.0],["1998-11-13",2.0049,2.0049,1.9893,2.0049,6400.0],["1998-11-16",2.0049,2.0049,1.9736,1.9736,13400.0],["1998-11-17",1.9579,1.9893,1.9579,1.9736,12200.0],["1998-11-18",1.9893,2.0049,1.9736,2.0049,323200.0],["1998-11-19",2.0362,2.2242,2.0362,2.1772,36600.0],["1998-11-20",2.2085,2.2085,2.1615,2.1772,33200.0],["1998-11-23",2.1929,2.2399,2.1929,2.2085,251000.0],["1998-11-24",2.2085,2.2242,2.1616,2.1616,46400.0],["1998-11-25",2.1615,2.1772,2.1146,2.1772,8600.0],["1998-11-27",2.2085,2.2085,2.0989,2.0989,39800.0],["1998-11-30",2.0832,2.0832,2.0206,2.0362,7400.0],["1998-12-01",2.0362,2.0832,2.0362,2.0519,194200.0],["1998-12-02",2.0362,2.0362,2.0206,2.0362,21400.0],["1998-12-03",2.0362,2.0519,2.0206,2.0206,6000.0],["1998-12-04",2.0362,2.0832,2.0206,2.0832,16200.0],["1998-12-07",2.0676,2.1146,2.0519,2.1146,137400.0],["1998-12-08",2.1146,2.1146,2.0519,2.0676,8400.0],["1998-12-09",2.0832,2.1772,2.0519,2.1772,43600.0],["1998-12-10",2.1772,2.1772,2.0989,2.1459,55000.0],["1998-12-11",2.1615,2.1615,2.1302,2.1302,2600.0],["1998-12-14",2.1459,2.1459,2.0832,2.0989,36800.0],["1998-12-15",2.1302,2.1302,2.0832,2.0832,33600.0],["1998-12-16",2.0676,2.0989,2.0206,2.0206,74400.0],["1998-12-17",2.0049,2.0206,2.0049,2.0206,29800.0],["1998-12-18",2.0362,2.0676,2.0206,2.0362,11200.0],["1998-12-21",2.0362,2.0676,2.0362,2.0519,3600.0],["1998-12-22",2.0676,2.1146,2.0519,2.0989,818000.0],["1998-12-23",2.1302,2.1616,2.1146,2.1616,129600.0],["1998-12-24",2.1302,2.1459,2.0989,2.1302,3600.0],["1998-12-28",2.1302,2.1302,2.0676,2.0832,7400.0],["1998-12-29",2.1146,2.1146,2.0832,2.0832,7000.0],["1998-12-30",2.1146,2.1459,2.0989,2.1302,8200.0],["1998-12-31",2.1615,2.2242,2.1615,2.2242,15000.0],["1999-01-04",2.2242,2.2555,2.1459,2.1459,42800.0],["1999-01-05",2.1772,2.4435,2.1772,2.4435,210000.0],["1999-01-06",2.4905,2.6941,2.4905,2.5688,123600.0],["1999-01-07",2.5688,2.8664,2.5375,2.8351,202200.0],["1999-01-08",2.8664,3.07,2.7881,2.8664,312600.0],["1999-01-11",2.8664,2.9134,2.7724,2.7724,46800.0],["1999-01-12",2.7881,2.9917,2.7881,2.9917,2317600.0],["1999-01-13",2.976,3.164,2.7568,3.1014,712000.0],["1999-01-14",3.117,3.1327,3.07,3.07,679200.0],["1999-01-15",3.07,3.1953,3.07,3.164,1422800.0],["1999-01-19",3.258,3.2893,3.1797,3.258,386200.0],["1999-01-20",3.2423,3.3676,3.2267,3.352,893400.0],["1999-01-21",3.3206,3.399,3.211,3.211,1367400.0],["1999-01-22",3.1483,3.3206,3.1483,3.2893,1102600.0],["1999-01-25",3.2736,3.2893,3.1953,3.1953,208000.0],["1999-01-26",3.2267,3.2893,3.211,3.2736,890800.0],["1999-01-27",3.2737,3.305,3.2267,3.2267,283600.0],["1999-01-28",3.2423,3.2893,3.2267,3.2736,243400.0],["1999-01-29",3.3363,3.5713,3.3363,3.5399,318600.0],["1999-02-01",3.6652,3.8689,3.6652,3.8219,1579400.0],["1999-02-02",3.8375,4.0255,3.8375,3.9785,2033400.0],["1999-02-03",4.0098,4.0255,3.7749,3.8375,877800.0],["1999-02-04",3.8689,3.9785,3.8219,3.9785,1093200.0],["1999-02-05",3.9942,4.1665,3.9472,4.1195,685800.0],["1999-02-08",4.1508,4.1821,4.0412,4.0412,956400.0],["1999-02-09",3.9942,3.9942,3.7905,3.8375,1197600.0],["1999-02-10",3.8062,3.8062,3.6496,3.6652,253200.0],["1999-02-11",3.6966,3.7749,3.6652,3.7592,681400.0],["1999-02-12",3.7279,3.7436,3.6652,3.7279,548400.0],["1999-02-16",3.8219,3.9628,3.8219,3.8845,177600.0],["1999-02-17",3.8689,3.9159,3.8219,3.9159,823600.0],["1999-02-18",3.9159,4.0725,3.9159,4.0725,395800.0],["1999-02-19",4.0725,4.1665,4.0412,4.1665,875800.0],["1999-02-22",4.1978,4.1978,4.1038,4.1665,805800.0],["1999-02-23",4.1665,4.1665,3.9942,4.0568,329800.0],["1999-02-24",4.0725,4.1038,4.0255,4.1038,913400.0],["1999-02-25",4.1038,4.1038,4.0568,4.0725,69000.0],["1999-02-26",4.0725,4.0725,3.9472,3.9472,84600.0],["1999-03-01",3.9785,3.9785,3.9472,3.9628,156600.0],["1999-03-02",3.9785,3.9785,3.8845,3.8845,402000.0],["1999-03-03",3.9002,3.9315,3.8689,3.8689,698600.0],["1999-03-04",4.1351,4.1821,4.0725,4.1821,1829000.0],["1999-03-05",4.2918,4.4484,4.2918,4.4327,735400.0],["1999-03-08",4.5111,4.5737,4.4014,4.4327,760600.0],["1999-03-09",4.4484,4.4641,4.4171,4.4327,168000.0],["1999-03-10",4.4327,4.4641,4.4171,4.4484,135000.0],["1999-03-11",4.4641,4.4797,4.4484,4.4797,184000.0],["1999-03-12",4.4797,4.605,4.4797,4.5894,343800.0],["1999-03-15",4.5737,4.7773,4.558,4.746,308400.0],["1999-03-16",4.7617,4.8087,4.5894,4.652,183200.0],["1999-03-17",4.6677,4.6677,4.605,4.6364,60400.0],["1999-03-18",4.6364,4.746,4.6207,4.6677,184200.0],["1999-03-19",4.699,4.746,4.5894,4.7303,100800.0],["1999-03-22",4.7617,4.8557,4.6834,4.7147,112200.0],["1999-03-23",4.7147,4.7147,4.3858,4.5424,193800.0],["1999-03-24",4.5267,4.7617,4.5267,4.7617,342400.0],["1999-03-25",4.7617,4.7617,4.6364,4.6677,44400.0],["1999-03-26",4.6364,4.6364,4.4641,4.4797,130400.0],["1999-03-29",4.4797,4.699,4.4797,4.5267,240400.0],["1999-03-30",4.5424,4.6364,4.4484,4.6207,46200.0],["1999-03-31",4.6677,4.6677,4.5424,4.5424,75000.0],["1999-04-01",4.5581,4.605,4.5424,4.5894,213400.0],["1999-04-05",4.6364,4.652,4.605,4.6207,163600.0],["1999-04-06",4.6364,4.6364,4.4171,4.4327,231600.0],["1999-04-07",4.4171,4.4954,4.4014,4.4641,123400.0],["1999-04-08",4.4484,4.5737,4.4484,4.5424,164800.0],["1999-04-09",4.5581,4.5581,4.4797,4.4954,38200.0],["1999-04-12",4.4327,4.4954,4.4014,4.4641,334200.0],["1999-04-13",4.4641,4.605,4.4327,4.5737,450000.0],["1999-04-14",4.5737,4.887,4.5737,4.793,374200.0],["1999-04-15",4.84,4.84,4.5267,4.605,158200.0],["1999-04-16",4.6364,4.699,4.5737,4.699,202800.0],["1999-04-19",4.8243,4.9183,4.2604,4.3388,481200.0],["1999-04-20",4.3701,4.4797,4.3701,4.4484,75800.0],["1999-04-21",4.5111,4.7303,4.5111,4.605,146800.0],["1999-04-22",4.6207,4.699,4.5737,4.6207,357800.0],["1999-04-23",4.887,5.1063,4.887,5.0123,1876200.0],["1999-04-26",5.0436,5.1219,4.8713,4.9496,646000.0],["1999-04-27",5.0123,5.0593,4.9496,5.0123,583600.0],["1999-04-28",5.0123,5.0436,4.887,4.9026,309000.0],["1999-04-29",4.887,4.9183,4.7773,4.793,106200.0],["1999-04-30",4.793,4.8557,4.6364,4.6834,191600.0],["1999-05-03",4.8087,4.8087,4.7147,4.7773,137800.0],["1999-05-04",4.7617,4.84,4.7303,4.7303,94800.0],["1999-05-05",4.7773,4.7773,4.6677,4.6677,110200.0],["1999-05-06",4.7617,4.7617,4.5424,4.6677,390800.0],["1999-05-07",4.7303,4.8243,4.699,4.7303,892800.0],["1999-05-10",4.7617,4.7617,4.652,4.699,195600.0],["1999-05-11",4.7303,4.981,4.7303,4.981,549400.0],["1999-05-12",5.2629,5.8268,5.1063,5.4665,2971400.0],["1999-05-13",5.7328,5.9991,5.6545,5.9521,1695800.0],["1999-05-14",5.7955,5.7955,5.5605,5.5762,666400.0],["1999-05-17",5.6075,5.6075,5.3882,5.4195,693600.0],["1999-05-18",5.4822,5.5135,5.2472,5.3099,474400.0],["1999-05-19",5.2629,5.3412,5.1846,5.2316,520200.0],["1999-05-20",5.2629,5.5448,5.2316,5.4665,734000.0],["1999-05-21",5.4665,5.5292,5.2786,5.3412,406800.0],["1999-05-24",5.3256,5.3256,5.0436,5.1376,385400.0],["1999-05-25",5.0436,5.1063,4.934,4.9653,761400.0],["1999-05-26",4.9966,5.028,4.7617,4.7617,630800.0],["1999-05-27",4.7617,4.8557,4.746,4.8557,530400.0],["1999-05-28",5.0123,5.1533,4.934,5.1376,408800.0],["1999-06-01",5.2002,5.2472,5.0123,5.0749,155400.0],["1999-06-02",5.0906,5.0906,4.887,4.9183,627400.0],["1999-06-03",4.934,4.934,4.8557,4.8557,251000.0],["1999-06-04",4.8713,5.0749,4.8713,5.028,322800.0],["1999-06-07",5.0906,5.1376,4.5737,4.793,882000.0],["1999-06-08",4.7617,4.7617,4.5424,4.5894,589800.0],["1999-06-09",4.5737,4.652,4.5424,4.6207,479600.0],["1999-06-10",4.6207,4.7303,4.4641,4.5424,897200.0],["1999-06-11",4.5894,4.6207,4.4171,4.5111,427400.0],["1999-06-14",4.5581,4.5894,4.2448,4.3544,393200.0],["1999-06-15",4.2918,4.3074,3.9472,4.1821,1735000.0],["1999-06-16",4.2291,4.5267,4.2291,4.5267,1869000.0],["1999-06-17",4.605,4.6364,4.5267,4.5894,878400.0],["1999-06-18",4.5894,4.5894,4.4327,4.4797,168200.0],["1999-06-21",4.4484,4.4641,4.2761,4.4327,563800.0],["1999-06-22",4.4171,4.4797,4.3701,4.4014,486800.0],["1999-06-23",4.4484,4.4484,4.3231,4.3231,237200.0],["1999-06-24",4.3388,4.3858,4.2448,4.3388,216600.0],["1999-06-25",4.3701,4.4484,4.2604,4.2918,132200.0],["1999-06-28",4.3074,4.3701,4.1038,4.1821,259600.0],["1999-06-29",4.2448,4.2604,4.1351,4.2135,329800.0],["1999-06-30",4.2448,4.2448,3.9785,4.0568,442400.0],["1999-07-01",4.0725,4.4954,4.0725,4.3858,1522800.0],["1999-07-02",4.4171,4.4954,4.2604,4.3701,997000.0],["1999-07-06",4.4327,4.5737,4.4014,4.4327,1814600.0],["1999-07-07",4.4954,4.4954,4.3544,4.3701,560400.0],["1999-07-08",4.3858,4.6364,4.3544,4.605,575000.0],["1999-07-09",4.6364,5.0436,4.6364,5.028,2009800.0],["1999-07-12",5.3882,5.3882,5.0593,5.2316,5132200.0],["1999-07-13",5.0123,5.1063,4.9496,5.1063,2137000.0],["1999-07-14",5.1063,5.2786,5.1063,5.2002,1981200.0],["1999-07-15",5.2316,5.2472,5.1063,5.1846,407400.0],["1999-07-16",5.1533,5.2629,5.1376,5.2629,613600.0],["1999-07-19",5.2002,5.2629,5.1689,5.1689,367000.0],["1999-07-20",5.1063,5.1376,4.9183,4.934,360200.0],["1999-07-21",4.9026,4.9966,4.9026,4.9966,340600.0],["1999-07-22",5.0123,5.0123,4.6834,4.746,289200.0],["1999-07-23",4.746,4.746,4.4327,4.4954,503200.0],["1999-07-26",4.5111,4.6207,4.4484,4.5424,573800.0],["1999-07-27",4.5894,4.652,4.5894,4.5894,378600.0],["1999-07-28",4.6207,4.8557,4.5737,4.7147,1079600.0],["1999-07-29",4.6677,4.6677,4.4641,4.5111,773200.0],["1999-07-30",4.5111,4.8713,4.5111,4.699,1069000.0],["1999-08-02",4.7617,5.0593,4.699,5.0593,795800.0],["1999-08-03",5.1063,5.1063,4.8557,4.9653,874800.0],["1999-08-04",4.9653,5.028,4.699,4.7617,306600.0],["1999-08-05",4.981,4.981,4.652,4.7147,912000.0],["1999-08-06",4.6677,4.699,4.6207,4.6207,212200.0],["1999-08-09",4.605,4.605,4.3858,4.4014,450200.0],["1999-08-10",4.3544,4.3544,4.1821,4.2918,306400.0],["1999-08-11",4.3231,4.5894,4.3231,4.5894,409000.0],["1999-08-12",4.5894,4.5894,4.3701,4.3858,235400.0],["1999-08-13",4.4171,4.5424,4.4171,4.4954,205200.0],["1999-08-16",4.5111,4.5111,4.3231,4.4014,209200.0],["1999-08-17",4.4171,4.5267,4.4171,4.4954,479200.0],["1999-08-18",4.5111,4.5111,4.2291,4.2918,503800.0],["1999-08-19",4.2761,4.3231,4.2135,4.3231,212000.0],["1999-08-20",4.3544,4.3701,4.2291,4.2761,85000.0],["1999-08-23",4.2918,4.2918,4.1195,4.1821,751800.0],["1999-08-24",4.1351,4.1978,4.1195,4.1978,705800.0],["1999-08-25",4.1978,4.5111,4.1821,4.5111,842600.0],["1999-08-26",4.5111,4.7147,4.3858,4.7147,469800.0],["1999-08-27",4.6677,4.6677,4.4797,4.5424,152000.0],["1999-08-30",4.5111,4.5737,4.4014,4.4014,308200.0],["1999-08-31",4.4014,4.4327,4.3231,4.4171,195600.0],["1999-09-01",4.4484,4.4641,4.3701,4.3858,127600.0],["1999-09-02",4.3544,4.3544,4.1978,4.3231,525400.0],["1999-09-03",4.4171,4.4171,4.2291,4.2918,116200.0],["1999-09-07",4.2761,4.3231,4.2761,4.3231,273600.0],["1999-09-08",4.3231,4.3231,4.2291,4.2604,94800.0],["1999-09-09",4.3074,4.3388,4.2918,4.3231,191600.0],["1999-09-10",4.3858,4.5581,4.3858,4.5424,704000.0],["1999-09-13",4.5737,4.5737,4.4797,4.558,446200.0],["1999-09-14",4.5424,4.5424,4.2604,4.3858,1780600.0],["1999-09-15",4.4171,4.4327,4.1978,4.2291,910200.0],["1999-09-16",4.2448,4.2448,4.1351,4.2291,548200.0],["1999-09-17",4.2448,4.2683,4.1821,4.2604,359600.0],["1999-09-20",4.2604,4.2604,4.1508,4.1978,264000.0],["1999-09-21",4.1978,4.2135,4.0725,4.1195,206400.0],["1999-09-22",4.1351,4.1351,4.0725,4.0725,407600.0],["1999-09-23",4.0881,4.3074,4.0412,4.1978,1134000.0],["1999-09-24",4.1665,4.1978,4.1195,4.1508,120800.0],["1999-09-27",4.1508,4.2448,4.1351,4.1665,120200.0],["1999-09-28",4.2291,4.2291,4.0098,4.0881,204600.0],["1999-09-29",4.1038,4.2448,4.1038,4.2135,108400.0],["1999-09-30",4.2135,4.2918,4.2135,4.2135,160000.0],["1999-10-01",4.2448,4.2448,4.0568,4.0881,87000.0],["1999-10-04",4.0568,4.2448,4.0568,4.1978,293600.0],["1999-10-05",4.2761,4.2761,4.0568,4.0881,408000.0],["1999-10-06",4.1038,4.1351,4.0412,4.1195,398800.0],["1999-10-07",4.1665,4.1665,3.9628,4.0098,352800.0],["1999-10-08",4.0255,4.1351,4.0255,4.1351,414800.0],["1999-10-11",4.1821,4.1978,4.0881,4.1351,120600.0],["1999-10-12",4.1665,4.1665,4.0412,4.0725,254000.0],["1999-10-13",4.0881,4.0881,3.9785,3.9785,62600.0],["1999-10-14",4.0255,4.0255,3.9158,3.9785,168800.0],["1999-10-15",3.9472,3.9472,3.8689,3.9002,184600.0],["1999-10-18",3.8689,3.8845,3.7279,3.7749,186200.0],["1999-10-19",3.8062,3.9002,3.8062,3.8689,114000.0],["1999-10-20",3.8845,4.1195,3.8845,4.0881,474800.0],["1999-10-21",4.2291,4.4797,4.2135,4.4797,920400.0],["1999-10-22",4.4954,4.8713,4.4954,4.793,1479400.0],["1999-10-25",4.8243,5.0906,4.8087,4.8713,539800.0],["1999-10-26",4.9183,4.9183,4.793,4.793,159200.0],["1999-10-27",4.8243,4.9026,4.793,4.8243,308000.0],["1999-10-28",4.8243,5.0436,4.8243,5.0123,695400.0],["1999-10-29",5.0436,5.0749,4.981,5.0436,1244800.0],["1999-11-01",5.1219,5.1219,5.0123,5.0593,623800.0],["1999-11-02",5.028,5.1063,5.0123,5.0906,246800.0],["1999-11-03",5.1063,5.1846,5.0749,5.0906,554000.0],["1999-11-04",5.1219,5.1846,5.0593,5.1533,557600.0],["1999-11-05",5.1533,5.4665,5.1533,5.4509,1099200.0],["1999-11-08",5.3882,5.3882,5.2786,5.3725,225800.0],["1999-11-09",5.3725,5.4195,5.3725,5.4195,486800.0],["1999-11-10",5.3882,5.4195,5.3725,5.4195,289800.0],["1999-11-11",5.4195,5.5135,5.1846,5.2472,634800.0],["1999-11-12",5.2159,5.2629,5.1063,5.2472,411400.0],["1999-11-15",5.2472,5.2942,5.1689,5.2629,147800.0],["1999-11-16",5.2159,5.3099,5.2002,5.3099,195800.0],["1999-11-17",5.2786,5.2942,5.1846,5.2472,127000.0],["1999-11-18",5.2316,5.6702,5.2316,5.6702,418800.0],["1999-11-19",5.7328,6.1557,5.7328,6.0931,1575000.0],["1999-11-22",6.0931,6.1557,5.9208,6.0931,871200.0],["1999-11-23",6.0304,6.6413,5.9991,6.4377,830800.0],["1999-11-24",6.2654,6.3124,6.1714,6.2967,453400.0],["1999-11-26",6.1714,6.187,6.0147,6.0617,224200.0],["1999-11-29",6.0461,6.0461,5.7171,5.7641,453400.0],["1999-11-30",5.7485,5.7485,5.5448,5.7328,241400.0],["1999-12-01",5.7328,5.9521,5.6232,5.9521,511600.0],["1999-12-02",5.9208,6.0461,5.9051,5.9678,305000.0],["1999-12-03",6.1087,6.187,6.0304,6.0304,436600.0],["1999-12-06",6.0774,6.2027,6.0147,6.1087,205200.0],["1999-12-07",6.1087,6.2184,6.0774,6.0931,139400.0],["1999-12-08",6.1087,6.1087,6.0147,6.0304,74200.0],["1999-12-09",6.0774,6.187,5.9051,6.1401,312600.0],["1999-12-10",6.0931,6.0931,5.9208,5.9834,139400.0],["1999-12-13",6.0147,6.0147,5.7955,5.8581,502400.0],["1999-12-14",5.8268,5.8268,5.6545,5.7485,162200.0],["1999-12-15",5.8111,5.8111,5.6075,5.6858,162800.0],["1999-12-16",5.7485,5.8738,5.7171,5.8738,164200.0],["1999-12-17",5.8738,6.0304,5.8738,5.9834,129800.0],["1999-12-20",5.9678,6.0774,5.9364,6.0461,183200.0],["1999-12-21",6.0931,6.0931,5.7798,5.8424,126400.0],["1999-12-22",5.8268,5.9364,5.7955,5.9051,106600.0],["1999-12-23",5.9051,6.1401,5.8894,6.0774,177000.0],["1999-12-27",6.1401,6.2027,5.8424,5.9208,99400.0],["1999-12-28",5.9051,5.9051,5.7485,5.8424,75600.0],["1999-12-29",5.8894,6.1244,5.8894,6.0304,120000.0],["1999-12-30",6.0461,6.1244,6.0461,6.0774,142800.0],["1999-12-31",6.0617,6.234,6.0617,6.2027,124400.0],["2000-01-03",6.2027,6.234,5.9208,6.0147,250400.0],["2000-01-04",5.8581,5.9991,5.7955,5.7955,453800.0],["2000-01-05",5.8581,5.9521,5.7328,5.7798,624000.0],["2000-01-06",5.7171,5.8111,5.7171,5.7798,242600.0],["2000-01-07",5.7328,5.8894,5.6702,5.8424,799800.0],["2000-01-10",5.9521,6.5473,5.9521,6.4846,2208000.0],["2000-01-11",6.5786,7.2052,6.5786,6.9076,2922400.0],["2000-01-12",6.9702,6.9702,6.7666,6.8762,538600.0],["2000-01-13",6.9545,7.1582,6.9545,7.0015,303800.0],["2000-01-14",7.1268,7.2052,7.0955,7.1895,473800.0],["2000-01-18",7.2208,7.3305,7.2052,7.2522,333600.0],["2000-01-19",7.2208,7.5654,7.2052,7.4401,613400.0],["2000-01-20",7.5028,7.9413,7.5028,7.863,805200.0],["2000-01-21",7.9883,7.9883,7.7534,7.9883,913000.0],["2000-01-24",8.0823,8.2076,7.5498,7.6751,767800.0],["2000-01-25",7.7377,7.8004,7.2991,7.4558,649200.0],["2000-01-26",7.3931,7.6281,7.3775,7.6124,325000.0],["2000-01-27",7.6437,8.1763,7.6437,7.8944,436200.0],["2000-01-28",8.051,8.051,7.4558,7.5654,326800.0],["2000-01-31",7.5028,7.6437,7.3775,7.6281,166200.0],["2000-02-01",7.6281,7.7534,7.5341,7.7221,136800.0],["2000-02-02",7.7064,8.145,7.7064,8.1136,362400.0],["2000-02-03",8.1763,8.4582,8.1763,8.3173,869000.0],["2000-02-04",8.3799,8.6462,8.2859,8.4582,591800.0],["2000-02-07",8.2703,8.2703,7.6124,7.6437,1166400.0],["2000-02-08",7.8004,7.863,7.0485,7.3618,738800.0],["2000-02-09",7.6437,7.9413,7.6281,7.8239,424800.0],["2000-02-10",7.863,7.863,7.4871,7.5184,372200.0],["2000-02-11",7.4558,7.5028,7.2365,7.3618,179200.0],["2000-02-14",7.3618,7.5654,7.2678,7.3305,465000.0],["2000-02-15",7.2991,7.3775,7.0485,7.3148,280800.0],["2000-02-16",7.3461,7.4088,7.2991,7.3461,164200.0],["2000-02-17",7.3618,7.5028,7.3461,7.3931,212600.0],["2000-02-18",7.3931,7.5811,7.3931,7.4714,240200.0],["2000-02-22",7.5654,7.91,7.5654,7.8317,1229400.0],["2000-02-23",7.8317,7.8944,7.8004,7.8787,1762600.0],["2000-02-24",7.8787,8.1293,7.816,8.098,731400.0],["2000-02-25",8.1606,8.3956,8.1606,8.3016,582400.0],["2000-02-28",8.5209,8.5209,8.2703,8.3016,942600.0],["2000-02-29",8.3643,8.5522,8.3643,8.5366,444600.0],["2000-03-01",8.5679,8.5992,8.3643,8.5209,254800.0],["2000-03-02",8.4582,8.5209,8.3173,8.5052,173000.0],["2000-03-03",8.5052,8.5052,8.3486,8.3799,197200.0],["2000-03-06",8.4112,8.4112,8.004,8.2233,293000.0],["2000-03-07",8.2859,8.3173,7.91,7.957,205200.0],["2000-03-08",8.0197,8.0823,7.9883,7.9883,418000.0],["2000-03-09",7.9257,7.9413,7.8474,7.8787,139400.0],["2000-03-10",7.8787,7.8787,7.7064,7.769,173400.0],["2000-03-13",7.6124,7.8787,7.5498,7.8787,478000.0],["2000-03-14",7.8787,8.1293,7.8787,8.0353,601000.0],["2000-03-15",8.051,8.051,7.7377,7.8317,222800.0],["2000-03-16",7.7847,7.816,7.5498,7.6281,267400.0],["2000-03-17",7.6594,7.6594,7.5341,7.5967,143400.0],["2000-03-20",7.5341,7.5498,7.3148,7.3461,287000.0],["2000-03-21",7.3775,7.3931,7.1112,7.2208,141600.0],["2000-03-22",7.2678,7.2678,6.8919,7.0172,243600.0],["2000-03-23",7.2052,7.8944,7.2052,7.8004,1571200.0],["2000-03-24",7.8004,8.3173,7.4871,7.6907,1646400.0],["2000-03-27",7.6281,7.816,7.2365,7.3148,201000.0],["2000-03-28",7.2052,7.4714,6.9076,7.2052,256200.0],["2000-03-29",7.2678,7.5028,7.2208,7.3618,451000.0],["2000-03-30",7.3305,7.5811,7.0329,7.1112,526600.0],["2000-03-31",7.1738,7.5184,7.1582,7.4714,623800.0],["2000-04-03",7.4088,7.4871,7.2678,7.2991,473200.0],["2000-04-04",7.3305,7.3305,6.7039,7.0015,436400.0],["2000-04-05",6.9389,6.9545,6.7823,6.8136,552800.0],["2000-04-06",6.9232,7.3305,6.8449,7.2678,661200.0],["2000-04-07",7.3305,7.3931,7.1425,7.1425,401200.0],["2000-04-10",7.1268,7.2208,7.1112,7.1895,244200.0],["2000-04-11",7.1738,7.3148,7.1738,7.2991,306200.0],["2000-04-12",7.2208,7.4401,7.1895,7.2052,603800.0],["2000-04-13",7.2208,7.2991,7.1425,7.1425,288400.0],["2000-04-14",7.0485,7.0485,6.7353,6.8136,683600.0],["2000-04-17",6.7353,6.7509,6.516,6.5786,279800.0],["2000-04-18",6.6413,6.6883,6.4533,6.5786,532200.0],["2000-04-19",6.563,6.7666,6.5003,6.6413,286600.0],["2000-04-20",6.6726,6.9232,6.6256,6.7823,314600.0],["2000-04-24",6.6883,6.6883,6.422,6.5473,265200.0],["2000-04-25",6.4846,6.5473,6.375,6.422,164200.0],["2000-04-26",6.4533,6.4533,6.2497,6.3437,228400.0],["2000-04-27",6.3437,6.7823,6.328,6.6413,413600.0],["2000-04-28",6.6413,6.6413,6.3593,6.516,405200.0],["2000-05-01",6.5003,6.6256,6.4063,6.4533,161000.0],["2000-05-02",6.4533,6.5316,6.375,6.4533,91800.0],["2000-05-03",6.3907,6.5003,6.375,6.5003,411200.0],["2000-05-04",6.4846,6.5316,6.2654,6.3907,345000.0],["2000-05-05",6.2967,6.516,6.281,6.4533,279400.0],["2000-05-08",6.422,6.4846,6.328,6.328,202600.0],["2000-05-09",6.3907,6.3907,6.1401,6.281,391800.0],["2000-05-10",6.234,6.375,6.0931,6.1714,257000.0],["2000-05-11",6.2027,6.2654,6.1401,6.2027,349600.0],["2000-05-12",6.2497,6.422,6.187,6.4063,636200.0],["2000-05-15",6.4063,6.516,6.3907,6.516,142000.0],["2000-05-16",6.4377,6.6726,6.3907,6.563,119600.0],["2000-05-17",6.5003,6.5003,6.2654,6.4377,237600.0],["2000-05-18",6.375,6.4846,6.3124,6.4377,92000.0],["2000-05-19",6.375,6.5003,6.3593,6.375,312400.0],["2000-05-22",6.4063,6.4063,6.2654,6.328,20600.0],["2000-05-23",6.3437,6.3437,6.2184,6.2654,464200.0],["2000-05-24",6.2184,6.3907,6.1557,6.2967,216400.0],["2000-05-25",6.328,6.516,6.328,6.3437,602800.0],["2000-05-26",6.375,6.375,6.2654,6.3437,62600.0],["2000-05-30",6.375,6.5316,6.375,6.5003,282200.0],["2000-05-31",6.5473,6.8292,6.5473,6.7509,478000.0],["2000-06-01",6.7039,6.8449,6.6256,6.8449,131600.0],["2000-06-02",6.9389,7.1268,6.9389,7.0799,269400.0],["2000-06-05",7.0172,7.1582,6.9859,7.1425,105200.0],["2000-06-06",7.0485,7.1268,7.0015,7.0642,296600.0],["2000-06-07",6.9389,7.0485,6.9389,7.0015,43600.0],["2000-06-08",7.0172,7.0172,6.9232,6.9546,82800.0],["2000-06-09",6.9859,7.0799,6.9859,7.0485,62400.0],["2000-06-12",7.0015,7.0329,6.7509,6.7823,103000.0],["2000-06-13",6.8136,6.8292,6.5786,6.6726,124600.0],["2000-06-14",6.6569,6.7353,6.5786,6.6413,140400.0],["2000-06-15",6.5943,6.5943,6.5003,6.5473,72200.0],["2000-06-16",6.516,6.9546,6.516,6.7823,139000.0],["2000-06-19",6.8449,7.0799,6.8449,7.0642,293400.0],["2000-06-20",7.0642,7.2365,7.0642,7.2365,184200.0],["2000-06-21",7.1738,7.4871,7.1738,7.3618,438400.0],["2000-06-22",7.3148,7.3775,7.2678,7.2991,169400.0],["2000-06-23",7.3618,7.3775,7.2208,7.2208,184600.0],["2000-06-26",7.2208,7.3305,7.0642,7.0799,185800.0],["2000-06-27",7.1268,7.1895,7.0799,7.1112,76000.0],["2000-06-28",7.1268,7.1268,7.0799,7.1268,67800.0],["2000-06-29",7.0485,7.0799,6.9702,7.0485,648000.0],["2000-06-30",7.0485,7.1582,6.9702,7.1425,763800.0],["2000-07-03",7.1895,7.2208,7.0642,7.1738,45200.0],["2000-07-05",7.0799,7.2208,7.0799,7.1738,132400.0],["2000-07-06",7.1112,7.1268,6.9232,6.9389,102800.0],["2000-07-07",7.0015,7.0799,6.8606,6.9389,129000.0],["2000-07-10",6.8762,6.8919,6.7039,6.8136,252400.0],["2000-07-11",6.8136,6.8762,6.7509,6.7823,92000.0],["2000-07-12",6.7823,7.0955,6.7823,7.0015,92600.0],["2000-07-13",7.0485,7.2835,7.0329,7.1738,175400.0],["2000-07-14",7.2052,7.2678,7.1582,7.2208,91000.0],["2000-07-17",7.2208,7.2678,7.1425,7.1895,94800.0],["2000-07-18",7.2052,7.2208,7.1268,7.1738,203200.0],["2000-07-19",7.1268,7.2208,7.1112,7.1268,96800.0],["2000-07-20",7.1582,7.2835,7.1582,7.1895,155800.0],["2000-07-21",7.1582,7.2365,7.0799,7.1268,247800.0],["2000-07-24",7.1268,7.1425,6.9546,7.0329,147200.0],["2000-07-25",6.9859,7.0799,6.9389,6.9702,126400.0],["2000-07-26",7.0642,7.0642,6.6726,6.6883,133000.0],["2000-07-27",6.7666,6.7666,6.61,6.61,104400.0],["2000-07-28",6.61,6.6256,6.4063,6.422,119000.0],["2000-07-31",6.4377,6.4377,6.2497,6.2497,220000.0],["2000-08-01",6.281,6.4063,6.2027,6.2497,487800.0],["2000-08-02",6.2497,6.3123,6.0461,6.0774,412600.0],["2000-08-03",6.0774,6.0774,5.8581,5.8894,2549600.0],["2000-08-04",6.0147,6.1557,5.9521,6.0304,642000.0],["2000-08-07",6.0304,6.0304,5.8738,5.8894,45400.0],["2000-08-08",5.9521,6.187,5.9364,6.1244,430000.0],["2000-08-09",6.1557,6.7509,6.1557,6.4846,332200.0],["2000-08-10",6.5316,6.7823,6.5316,6.563,417200.0],["2000-08-11",6.563,6.563,6.281,6.2967,194200.0],["2000-08-14",6.1401,6.234,6.1087,6.234,200800.0],["2000-08-15",6.3593,6.4063,6.2654,6.3437,131800.0],["2000-08-16",6.2967,6.5786,6.2967,6.4377,623800.0],["2000-08-17",6.4533,6.6413,6.4377,6.516,226400.0],["2000-08-18",6.5943,6.5943,6.3124,6.3437,68800.0],["2000-08-21",6.375,6.422,6.234,6.2497,64400.0],["2000-08-22",6.3124,6.328,6.234,6.2967,71400.0],["2000-08-23",6.234,6.3907,6.234,6.3123,32600.0],["2000-08-24",6.328,6.328,6.1557,6.1714,51600.0],["2000-08-25",6.2654,6.2967,6.2497,6.2497,57600.0],["2000-08-28",6.2654,6.2654,6.1401,6.187,139000.0],["2000-08-29",6.0931,6.1244,5.9678,6.0147,784200.0],["2000-08-30",6.0147,6.187,5.9991,6.1714,602200.0],["2000-08-31",6.2027,6.2967,6.1714,6.2027,193600.0],["2000-09-01",6.2027,6.2497,6.1714,6.2184,102600.0],["2000-09-05",6.2184,6.328,6.2027,6.2027,257200.0],["2000-09-06",6.2497,6.2654,6.187,6.2497,178800.0],["2000-09-07",6.2184,6.3593,6.1557,6.3437,327400.0],["2000-09-08",6.375,6.4063,6.2027,6.2654,415000.0],["2000-09-11",6.2654,6.2654,6.1244,6.2654,214200.0],["2000-09-12",6.281,6.3907,6.1557,6.234,1313600.0],["2000-09-13",6.2967,6.328,6.2497,6.3123,1658600.0],["2000-09-14",6.3593,6.4846,6.1401,6.234,2186200.0],["2000-09-15",6.2027,6.234,6.1087,6.187,528400.0],["2000-09-18",6.2027,6.2027,5.8738,5.9051,573800.0],["2000-09-19",5.9208,6.0147,5.8581,6.0147,1523200.0],["2000-09-20",5.9834,6.0461,5.9364,5.9991,1281400.0],["2000-09-21",5.9834,6.0304,5.9521,5.9521,187800.0],["2000-09-22",5.7955,5.9991,5.7955,5.9834,105200.0],["2000-09-25",5.9834,6.0774,5.9834,6.0617,197400.0],["2000-09-26",6.0774,6.1401,5.9051,5.9208,141600.0],["2000-09-27",5.9208,5.9834,5.8111,5.8738,489200.0],["2000-09-28",5.8424,5.9051,5.8111,5.9051,108800.0],["2000-09-29",5.9208,5.9364,5.7798,5.9364,599400.0],["2000-10-02",5.8894,5.9834,5.7485,5.7955,184800.0],["2000-10-03",5.8424,5.8424,5.5762,5.5918,334600.0],["2000-10-04",5.6545,5.6545,5.4195,5.4509,769600.0],["2000-10-05",5.4509,5.4509,5.3882,5.4195,294400.0],["2000-10-06",5.4509,5.4509,5.3412,5.3725,785200.0],["2000-10-09",5.4509,5.4509,5.3099,5.3412,79000.0],["2000-10-10",5.3725,5.4509,5.3256,5.4509,459200.0],["2000-10-11",5.3882,5.4195,5.3099,5.4195,237600.0],["2000-10-12",5.4007,5.4164,5.3379,5.3693,257000.0],["2000-10-13",5.3536,5.5734,5.3222,5.542,296600.0],["2000-10-16",5.4792,5.542,5.3693,5.4007,160600.0],["2000-10-17",5.3536,5.385,5.0867,5.1024,372800.0],["2000-10-18",4.9768,5.0239,4.8512,4.8983,516000.0],["2000-10-19",5.0239,5.0239,4.9454,4.9925,275200.0],["2000-10-20",4.7413,4.8198,4.2703,4.4901,1870200.0],["2000-10-23",4.5529,4.6314,4.4587,4.5686,239400.0],["2000-10-24",4.5843,4.7413,4.5215,4.6628,585800.0],["2000-10-25",4.5686,4.7099,4.4273,4.6471,769800.0],["2000-10-26",4.6628,4.6942,4.5686,4.6628,230400.0],["2000-10-27",4.7099,4.7727,4.6785,4.7256,182800.0],["2000-10-30",4.7727,4.8198,4.7727,4.7884,174200.0],["2000-10-31",4.8198,4.914,4.8041,4.8983,222400.0],["2000-11-01",4.8041,4.9925,4.8041,4.8669,500600.0],["2000-11-02",4.8826,5.0867,4.8669,5.071,224800.0],["2000-11-03",5.0396,5.0867,4.9925,5.0553,494200.0],["2000-11-06",5.071,5.1338,4.9611,4.9768,113400.0],["2000-11-07",4.9768,5.0553,4.9768,5.0239,234200.0],["2000-11-08",4.9925,5.0239,4.9768,4.9925,163200.0],["2000-11-09",4.9925,5.0082,4.7884,4.8512,287800.0],["2000-11-10",4.8041,4.8041,4.5686,4.6471,65200.0],["2000-11-13",4.6471,4.6471,4.4273,4.4901,196400.0],["2000-11-14",4.5215,4.5215,4.3645,4.3959,250800.0],["2000-11-15",4.3959,4.4273,4.3488,4.3802,164000.0],["2000-11-16",4.3802,4.3802,4.0662,4.0976,495400.0],["2000-11-17",4.2075,4.2075,4.1447,4.1447,157200.0],["2000-11-20",4.0976,4.1447,4.0191,4.0348,227000.0],["2000-11-21",4.0348,4.1761,4.0191,4.1133,100600.0],["2000-11-22",3.9877,4.0505,3.8464,3.9249,318200.0],["2000-11-24",3.9563,4.0976,3.9563,4.0662,72200.0],["2000-11-27",4.1447,4.2389,4.1447,4.2075,226000.0],["2000-11-28",4.2075,4.2232,4.1447,4.1447,374000.0],["2000-11-29",4.1761,4.3331,4.1447,4.1918,137200.0],["2000-11-30",4.1604,4.2075,4.0034,4.0662,184600.0],["2000-12-01",4.0819,4.1133,3.6423,3.9092,648000.0],["2000-12-04",3.9563,3.9563,3.7365,3.7522,98000.0],["2000-12-05",3.7836,3.8778,3.7836,3.8307,142800.0],["2000-12-06",3.815,3.8621,3.7836,3.8464,145600.0],["2000-12-07",3.8307,4.0505,3.815,3.9406,515600.0],["2000-12-08",3.9406,4.0662,3.9249,4.0034,130800.0],["2000-12-11",4.0191,4.0662,3.972,3.9877,115400.0],["2000-12-12",3.9563,4.0819,3.9406,4.0348,714600.0],["2000-12-13",4.0819,4.3331,4.0819,4.2232,324200.0],["2000-12-14",4.1918,4.3645,4.1918,4.286,130000.0],["2000-12-15",4.2546,4.286,4.2232,4.2232,120200.0],["2000-12-18",4.2232,4.2389,4.1918,4.2075,96400.0],["2000-12-19",4.2075,4.2389,4.1133,4.129,241600.0],["2000-12-20",4.129,4.1447,4.0505,4.0662,539000.0],["2000-12-21",4.0662,4.3959,4.0348,4.2703,190600.0],["2000-12-22",4.3331,4.3331,4.286,4.3174,296200.0],["2000-12-26",4.2546,4.3331,4.2075,4.2232,52800.0],["2000-12-27",4.2232,4.286,4.2075,4.2546,436800.0],["2000-12-28",4.2703,4.3017,4.2389,4.2546,236600.0],["2000-12-29",4.3174,4.3488,4.2389,4.2703,241400.0],["2001-01-02",4.2075,4.2546,4.2075,4.2546,69400.0],["2001-01-03",4.286,4.3174,4.2232,4.286,613400.0],["2001-01-04",4.3017,4.3017,4.2389,4.2703,238600.0],["2001-01-05",4.2703,4.3017,4.2232,4.286,252200.0],["2001-01-08",4.2703,4.286,4.2075,4.286,275800.0],["2001-01-09",4.2703,4.3331,4.2232,4.3331,607200.0],["2001-01-10",4.2703,4.5372,4.2232,4.5372,1329200.0],["2001-01-11",4.5372,4.8198,4.5372,4.7413,700000.0],["2001-01-12",4.7413,5.071,4.7413,4.8983,348600.0],["2001-01-16",4.8355,4.8512,4.7884,4.8198,232600.0],["2001-01-17",4.8198,4.8983,4.7727,4.8355,1005400.0],["2001-01-18",4.8041,4.9611,4.8041,4.8826,247200.0],["2001-01-19",4.8826,4.9768,4.8826,4.9454,123400.0],["2001-01-22",4.8826,4.8826,4.8041,4.8512,104000.0],["2001-01-23",4.8512,4.8826,4.7727,4.8355,382200.0],["2001-01-24",4.8041,4.8041,4.6,4.6785,581200.0],["2001-01-25",4.5529,4.5529,4.3959,4.4587,420200.0],["2001-01-26",4.4901,4.5686,4.4273,4.5686,188000.0],["2001-01-29",4.5592,4.6496,4.5064,4.5944,297000.0],["2001-01-30",4.6094,4.617,4.5115,4.524,51400.0],["2001-01-31",4.5592,4.7325,4.524,4.6722,248000.0],["2001-02-01",4.735,4.735,4.5768,4.5919,193600.0],["2001-02-02",4.6019,4.72,4.5115,4.617,244200.0],["2001-02-05",4.5969,4.6295,4.5391,4.5919,103800.0],["2001-02-06",4.6069,4.6421,4.5165,4.5466,95200.0],["2001-02-07",4.5466,4.5692,4.509,4.514,100800.0],["2001-02-08",4.5642,4.7275,4.5642,4.5994,119000.0],["2001-02-09",4.6119,4.6923,4.5818,4.6672,125600.0],["2001-02-12",4.6094,4.6973,4.6094,4.6973,61600.0],["2001-02-13",4.6873,4.6873,4.4863,4.509,399000.0],["2001-02-14",4.5064,4.5064,4.1648,4.2326,264200.0],["2001-02-15",4.2578,4.3457,4.2201,4.2703,149600.0],["2001-02-16",4.1698,4.2301,4.1447,4.1447,89000.0],["2001-02-20",4.1698,4.2452,4.1698,4.205,168800.0],["2001-02-21",4.205,4.2879,4.1598,4.2452,290000.0],["2001-02-22",4.2075,4.2075,4.0618,4.0844,585200.0],["2001-02-23",4.0869,4.0869,3.9086,3.9086,190600.0],["2001-02-26",3.9563,3.9814,3.9312,3.9337,163000.0],["2001-02-27",3.9488,3.9563,3.8684,3.9312,225200.0],["2001-02-28",3.9161,4.0066,3.8332,3.9362,161400.0],["2001-03-01",3.9362,3.9362,3.7353,3.8131,119600.0],["2001-03-02",3.783,3.8684,3.685,3.8056,280200.0],["2001-03-05",3.8684,3.9011,3.7604,3.8056,148400.0],["2001-03-06",3.8734,4.0166,3.8734,3.9689,213600.0],["2001-03-07",3.994,4.0643,3.9689,3.9714,90200.0],["2001-03-08",3.989,4.0141,3.9563,3.9664,94400.0],["2001-03-09",3.9488,4.0191,3.9488,4.0141,81000.0],["2001-03-12",4.0417,4.1573,3.9689,4.0995,219000.0],["2001-03-13",4.0895,4.0895,3.9613,3.9915,244400.0],["2001-03-14",3.9287,3.9538,3.8483,3.8785,164800.0],["2001-03-15",3.881,3.9061,3.6448,3.68,521400.0],["2001-03-16",3.5795,3.6147,3.5293,3.5971,476800.0],["2001-03-19",3.6197,3.6197,3.464,3.6047,374800.0],["2001-03-20",3.6273,3.6273,3.5167,3.5569,136600.0],["2001-03-21",3.4238,3.5067,3.3057,3.3535,410800.0],["2001-03-22",3.3283,3.3886,3.2304,3.3886,456600.0],["2001-03-23",3.3911,3.5167,3.3158,3.5117,542000.0],["2001-03-26",3.5318,3.5971,3.5167,3.5695,228400.0],["2001-03-27",3.567,3.793,3.567,3.778,202800.0],["2001-03-28",3.7855,3.7855,3.6675,3.6926,162000.0],["2001-03-29",3.6398,3.7428,3.6047,3.6172,191200.0],["2001-03-30",3.6172,3.7554,3.6172,3.7277,176200.0],["2001-04-02",3.7378,3.7378,3.6499,3.6624,92600.0],["2001-04-03",3.6599,3.6599,3.5318,3.5419,444600.0],["2001-04-04",3.567,3.5795,3.5042,3.5218,243400.0],["2001-04-05",3.572,3.6147,3.5569,3.6147,130600.0],["2001-04-06",3.6298,3.6298,3.5544,3.5896,174000.0],["2001-04-09",3.6725,3.6725,3.5419,3.567,178000.0],["2001-04-10",3.5293,3.5293,3.4012,3.4414,295400.0],["2001-04-11",3.3308,3.4916,3.1902,3.2354,364600.0],["2001-04-12",3.2103,3.2103,2.8887,3.1299,812000.0],["2001-04-16",3.1224,3.1399,3.0696,3.1023,187200.0],["2001-04-17",3.0947,3.1173,3.0596,3.0696,553400.0],["2001-04-18",3.0897,3.2078,3.0143,3.1877,577600.0],["2001-04-19",3.2002,3.3535,3.1902,3.3183,278000.0],["2001-04-20",3.3233,3.5067,3.3233,3.5067,412600.0],["2001-04-23",3.4414,3.5142,3.4112,3.4489,264800.0],["2001-04-24",3.4514,3.4514,3.3208,3.3208,153000.0],["2001-04-25",3.3082,3.3108,3.1575,3.2027,281600.0],["2001-04-26",3.2052,3.2178,3.0771,3.2178,695000.0],["2001-04-27",3.2078,3.2078,3.1148,3.1425,221200.0],["2001-04-30",3.1651,3.2756,3.1425,3.2756,301200.0],["2001-05-01",3.2756,3.3032,3.2279,3.2756,189800.0],["2001-05-02",3.3007,3.3233,3.2655,3.3183,283200.0],["2001-05-03",3.3183,3.3786,3.2932,3.3585,143000.0],["2001-05-04",3.366,3.366,3.3082,3.3133,64800.0],["2001-05-07",3.3283,3.3283,3.2555,3.268,49400.0],["2001-05-08",3.2279,3.3384,3.2279,3.3183,143800.0],["2001-05-09",3.3208,3.3962,3.3007,3.3409,346600.0],["2001-05-10",3.366,3.4062,3.3258,3.3283,277200.0],["2001-05-11",3.3133,3.3283,3.2354,3.2454,90600.0],["2001-05-14",3.2454,3.3108,3.2454,3.2806,78000.0],["2001-05-15",3.2932,3.2932,3.2253,3.2505,348400.0],["2001-05-16",3.2253,3.3057,3.2253,3.2982,64600.0],["2001-05-17",3.3133,3.4891,3.3133,3.4715,368400.0],["2001-05-18",3.4665,3.6524,3.464,3.6072,218400.0],["2001-05-21",3.6298,3.6926,3.5921,3.6775,83200.0],["2001-05-22",3.5921,3.9036,3.5795,3.8634,358200.0],["2001-05-23",3.773,3.8106,3.7378,3.7529,188600.0],["2001-05-24",3.7529,3.7905,3.6323,3.7855,94800.0],["2001-05-25",3.7855,3.8835,3.7503,3.788,87600.0],["2001-05-29",3.7805,3.7805,3.6097,3.6348,137800.0],["2001-05-30",3.6097,3.6222,3.4464,3.5444,648800.0],["2001-05-31",3.5444,3.6423,3.5117,3.6172,89600.0],["2001-06-01",3.8056,3.8056,3.68,3.7051,177800.0],["2001-06-04",3.793,3.8081,3.68,3.6976,120800.0],["2001-06-05",3.7679,4.0116,3.7654,3.9865,143800.0],["2001-06-06",3.999,4.1573,3.999,4.1296,315600.0],["2001-06-07",4.1372,4.1648,4.0568,4.0794,105000.0],["2001-06-08",4.0945,4.097,4.0618,4.0869,59800.0],["2001-06-11",4.107,4.107,4.0342,4.0593,265400.0],["2001-06-12",3.6172,3.9136,3.6172,3.8558,370600.0],["2001-06-13",3.9186,4.0066,3.9111,3.9413,242400.0],["2001-06-14",3.9262,4.0091,3.8935,3.989,112400.0],["2001-06-15",3.8307,3.9563,3.8307,3.9111,78400.0],["2001-06-18",3.9387,3.9538,3.8433,3.9287,66000.0],["2001-06-19",3.9312,3.9563,3.8684,3.8835,60600.0],["2001-06-20",3.8684,3.8684,3.7403,3.8684,161600.0],["2001-06-21",3.8433,3.9161,3.8131,3.8307,80800.0],["2001-06-22",3.793,3.8131,3.778,3.793,25400.0],["2001-06-25",3.8031,3.8031,3.6926,3.7428,148200.0],["2001-06-26",3.7026,3.7554,3.675,3.7177,147000.0],["2001-06-27",3.7177,3.8659,3.7177,3.8609,57200.0],["2001-06-28",3.886,3.9011,3.7202,3.7529,107400.0],["2001-06-29",3.8232,3.8232,3.7554,3.8056,80200.0],["2001-07-02",3.8282,3.8483,3.793,3.8232,275800.0],["2001-07-03",3.793,3.9588,3.7805,3.9463,247800.0],["2001-07-05",3.9337,3.9337,3.8659,3.891,69000.0],["2001-07-06",3.891,3.891,3.8232,3.8483,54000.0],["2001-07-09",3.9639,4.1397,3.9613,4.0769,356800.0],["2001-07-10",4.0769,4.1372,3.9588,3.9689,107200.0],["2001-07-11",3.9664,3.9714,3.9036,3.9463,41400.0],["2001-07-12",4.0091,4.0116,3.9463,3.994,165600.0],["2001-07-13",4.0191,4.0694,3.9789,4.0643,136000.0],["2001-07-16",4.0719,4.195,4.0367,4.1924,357200.0],["2001-07-17",4.1899,4.4135,4.1849,4.411,289000.0],["2001-07-18",4.3582,4.4763,4.3055,4.3331,239400.0],["2001-07-19",4.2728,4.3281,4.21,4.2703,157800.0],["2001-07-20",4.2201,4.2226,4.1698,4.1924,281000.0],["2001-07-23",4.1824,4.1824,4.0543,4.0568,173000.0],["2001-07-24",4.0819,4.0819,3.9513,3.9664,118200.0],["2001-07-25",3.9714,4.1146,3.9689,4.0895,269800.0],["2001-07-26",4.0694,4.2301,4.0518,4.1874,660800.0],["2001-07-27",4.1874,4.2176,4.0191,4.0643,131600.0],["2001-07-30",4.0643,4.1548,4.0593,4.1096,106600.0],["2001-07-31",4.092,4.1573,4.0769,4.0844,73200.0],["2001-08-01",4.0643,4.1648,4.0643,4.1246,101600.0],["2001-08-02",4.1523,4.1573,4.0593,4.0945,205200.0],["2001-08-03",4.097,4.1096,4.0091,4.097,60600.0],["2001-08-06",4.1196,4.1297,4.0317,4.0568,107000.0],["2001-08-07",4.0116,4.097,3.9814,4.097,441400.0],["2001-08-08",4.0669,4.107,4.0292,4.0468,96200.0],["2001-08-09",4.0066,4.0392,4.004,4.0191,147800.0],["2001-08-10",4.0141,4.0819,3.9764,4.0015,260000.0],["2001-08-13",4.0015,4.0442,4.0015,4.0292,66000.0],["2001-08-14",4.0191,4.0417,3.9965,4.0166,103800.0],["2001-08-15",4.0066,4.0342,3.9136,3.9362,246600.0],["2001-08-16",3.9337,3.9714,3.8533,3.9513,102400.0],["2001-08-17",3.9186,3.9186,3.8131,3.8332,75200.0],["2001-08-20",3.8558,3.8558,3.7051,3.7378,137400.0],["2001-08-21",3.7202,3.7805,3.7127,3.7654,148600.0],["2001-08-22",3.773,3.783,3.7302,3.7805,160400.0],["2001-08-23",3.7679,3.7679,3.6725,3.675,208000.0],["2001-08-24",3.6599,3.8257,3.6398,3.7679,122400.0],["2001-08-27",3.7679,3.788,3.7177,3.7428,88000.0],["2001-08-28",3.7328,3.7328,3.6624,3.675,190200.0],["2001-08-29",3.6675,3.6675,3.5167,3.582,238200.0],["2001-08-30",3.5846,3.5846,3.464,3.4941,101400.0],["2001-08-31",3.4866,3.5192,3.4615,3.4891,41400.0],["2001-09-04",3.4841,3.5594,3.4841,3.5117,198000.0],["2001-09-05",3.5117,3.5971,3.5092,3.5946,191800.0],["2001-09-06",3.5745,3.68,3.5745,3.6775,228200.0],["2001-09-07",3.6524,3.7428,3.6448,3.6775,137000.0],["2001-09-10",3.6675,3.7378,3.6675,3.7378,167000.0],["2001-09-17",3.5167,3.5293,3.4163,3.4489,131800.0],["2001-09-18",3.4439,3.4615,3.3911,3.459,79400.0],["2001-09-19",3.4414,3.4464,3.4012,3.4037,174800.0],["2001-09-20",3.2655,3.2881,3.1198,3.1198,265200.0],["2001-09-21",2.7631,3.155,2.7631,3.1098,340200.0],["2001-09-24",3.2731,3.361,3.2053,3.2555,177600.0],["2001-09-25",3.258,3.3108,3.1927,3.2027,74200.0],["2001-09-26",3.2027,3.3183,3.1902,3.1902,116000.0],["2001-09-27",3.2429,3.2505,3.1927,3.2203,78400.0],["2001-09-28",3.2203,3.2806,3.2053,3.2279,191600.0],["2001-10-01",3.2253,3.2253,3.1148,3.1852,99200.0],["2001-10-02",3.0771,3.2027,3.0771,3.2027,140200.0],["2001-10-03",3.2027,3.3158,3.1349,3.2429,125600.0],["2001-10-04",3.2655,3.4263,3.2655,3.3685,388600.0],["2001-10-05",3.3685,3.4163,3.3685,3.4137,85800.0],["2001-10-08",3.4163,3.4288,3.3786,3.3936,61800.0],["2001-10-09",3.3685,3.3811,3.3308,3.356,45800.0],["2001-10-10",3.3509,3.4316,3.3282,3.4039,73400.0],["2001-10-11",3.3913,3.5123,3.3913,3.4972,125000.0],["2001-10-12",3.477,3.477,3.3787,3.4442,156800.0],["2001-10-15",3.4165,3.4644,3.4039,3.4644,408000.0],["2001-10-16",3.4568,3.4745,3.3081,3.3787,155800.0],["2001-10-17",3.3534,3.3711,3.2879,3.3282,146000.0],["2001-10-18",3.3534,3.4392,3.3434,3.3534,301600.0],["2001-10-19",3.3408,3.361,3.2778,3.3257,76800.0],["2001-10-22",3.3408,3.3534,3.2828,3.3282,86800.0],["2001-10-23",3.3509,3.472,3.3434,3.3534,157600.0],["2001-10-24",3.3282,3.4341,3.3282,3.419,88600.0],["2001-10-25",3.3938,3.4417,3.3736,3.4114,180400.0],["2001-10-26",3.3988,3.4417,3.3761,3.3988,347600.0],["2001-10-29",3.3963,3.4165,3.3434,3.3988,95400.0],["2001-10-30",3.3837,3.4165,3.3585,3.3661,123000.0],["2001-10-31",3.3686,3.3686,3.3156,3.3585,28200.0],["2001-11-01",3.4014,3.6031,3.4014,3.5199,497600.0],["2001-11-02",3.5224,3.5829,3.4896,3.5753,251200.0],["2001-11-05",3.5678,3.651,3.5552,3.5753,68000.0],["2001-11-06",3.5577,3.6081,3.5299,3.6081,27600.0],["2001-11-07",3.6005,3.8325,3.598,3.7417,144600.0],["2001-11-08",3.7569,3.9813,3.7569,3.9258,175600.0],["2001-11-09",3.9082,4.0216,3.9056,3.9586,274200.0],["2001-11-12",3.9586,3.9586,3.8577,3.9435,167000.0],["2001-11-13",3.9661,3.9914,3.9258,3.9485,90000.0],["2001-11-14",3.9485,4.1477,3.9485,4.1225,365600.0],["2001-11-15",4.0594,4.1905,4.0393,4.183,149400.0],["2001-11-16",4.1679,4.2284,4.1603,4.2006,51400.0],["2001-11-19",4.2057,4.2183,4.072,4.1552,71200.0],["2001-11-20",4.1225,4.1225,4.0468,4.0846,39600.0],["2001-11-21",4.0594,4.1275,4.0166,4.1023,55600.0],["2001-11-23",4.1023,4.1376,4.0922,4.1149,21000.0],["2001-11-26",4.1351,4.1477,4.0544,4.1048,36200.0],["2001-11-27",4.0846,4.1754,4.0846,4.1099,59600.0],["2001-11-28",4.072,4.072,3.9535,3.9863,134600.0],["2001-11-29",4.009,4.009,3.9157,3.9535,353800.0],["2001-11-30",3.9611,4.0494,3.9308,3.9586,128400.0],["2001-12-03",3.9485,3.9712,3.8577,3.9687,106600.0],["2001-12-04",3.9788,4.0443,3.9788,4.0241,49600.0],["2001-12-05",4.0241,4.1931,4.0241,4.1931,102200.0],["2001-12-06",4.1729,4.3746,4.1729,4.299,162000.0],["2001-12-07",4.2662,4.2662,4.1653,4.2359,80600.0],["2001-12-10",4.241,4.2939,4.1628,4.2006,145800.0],["2001-12-11",4.2107,4.2385,4.1048,4.1174,166000.0],["2001-12-12",4.1351,4.1729,4.0922,4.1426,96400.0],["2001-12-13",4.0821,4.1174,4.0493,4.0519,58400.0],["2001-12-14",4.0367,4.0519,3.8325,3.9485,175400.0],["2001-12-17",3.9762,4.0191,3.9107,4.0014,194600.0],["2001-12-18",4.0065,4.0998,4.0065,4.0216,324600.0],["2001-12-19",4.072,4.072,3.9712,4.0191,1327000.0],["2001-12-20",4.0594,4.2611,4.0594,4.1754,681200.0],["2001-12-21",4.2309,4.2687,4.1653,4.2208,82000.0],["2001-12-24",4.1578,4.1779,4.1401,4.1426,216800.0],["2001-12-26",4.1452,4.1956,4.1351,4.1956,46200.0],["2001-12-27",4.1477,4.1729,4.1351,4.1679,204200.0],["2001-12-28",4.1981,4.2738,4.1981,4.2359,149000.0],["2001-12-31",4.2359,4.2485,4.1805,4.2359,268400.0],["2002-01-02",4.2611,4.2864,4.1855,4.1931,76800.0],["2002-01-03",4.1956,4.4679,4.1956,4.3797,153200.0],["2002-01-04",4.3721,4.4099,4.3091,4.3519,67200.0],["2002-01-07",4.3519,4.4175,4.3292,4.357,177000.0],["2002-01-08",4.3595,4.3797,4.2864,4.3116,150400.0],["2002-01-09",4.3015,4.3746,4.2914,4.3595,634600.0],["2002-01-10",4.3595,4.3595,4.3217,4.3595,99600.0],["2002-01-11",4.3217,4.3444,4.1956,4.2208,146400.0],["2002-01-14",4.2208,4.2208,4.0998,4.1603,82800.0],["2002-01-15",4.1552,4.2032,4.0947,4.2032,95800.0],["2002-01-16",4.2032,4.2233,4.067,4.0872,157600.0],["2002-01-17",4.0973,4.0973,4.0519,4.072,66000.0],["2002-01-18",4.0695,4.0695,4.0418,4.062,32400.0],["2002-01-22",4.0166,4.0166,3.8451,3.9182,140000.0],["2002-01-23",3.951,3.9964,3.9107,3.9838,53400.0],["2002-01-24",4.009,4.0468,3.9561,3.9762,167400.0],["2002-01-25",3.9788,4.0494,3.9208,4.0241,68200.0],["2002-01-28",4.0241,4.0342,3.9082,3.9308,55000.0],["2002-01-29",3.9586,3.9586,3.8249,3.8552,64000.0],["2002-01-30",3.8552,3.9359,3.8224,3.9334,194600.0],["2002-01-31",3.9334,4.0342,3.9208,4.0342,83200.0],["2002-02-01",4.0342,4.0645,3.9888,4.0317,101200.0],["2002-02-04",4.0342,4.1099,3.9409,3.9914,195800.0],["2002-02-05",4.009,4.009,3.8123,3.8174,132000.0],["2002-02-06",3.6182,3.7821,3.6081,3.7165,256400.0],["2002-02-07",3.7417,3.8703,3.719,3.8149,118000.0],["2002-02-08",3.7947,3.8729,3.7594,3.7745,85200.0],["2002-02-11",3.7947,3.8199,3.7922,3.7972,112400.0],["2002-02-12",3.8048,3.8527,3.777,3.8401,103600.0],["2002-02-13",3.8527,3.888,3.8527,3.8628,43600.0],["2002-02-14",3.8703,3.8779,3.7367,3.767,137000.0],["2002-02-15",3.7291,3.7342,3.6333,3.651,86800.0],["2002-02-19",3.6535,3.6863,3.5728,3.593,311000.0],["2002-02-20",3.6056,3.6358,3.3938,3.5224,229800.0],["2002-02-21",3.5173,3.6258,3.5173,3.6258,283000.0],["2002-02-22",3.5652,3.6661,3.4795,3.6258,92600.0],["2002-02-25",3.6333,3.6333,3.5173,3.593,225200.0],["2002-02-26",3.593,3.6384,3.5678,3.598,279400.0],["2002-02-27",3.5829,3.6938,3.5829,3.6611,125400.0],["2002-02-28",3.6812,3.7644,3.6283,3.6535,160800.0],["2002-03-01",3.6686,3.6837,3.5955,3.6434,74000.0],["2002-03-04",3.656,3.8703,3.656,3.8552,107800.0],["2002-03-05",3.8703,3.8981,3.8476,3.8653,49000.0],["2002-03-06",3.8829,3.9409,3.8829,3.9182,111800.0],["2002-03-07",3.9182,3.9939,3.893,3.9308,103800.0],["2002-03-08",3.9334,3.9838,3.8779,3.9485,184800.0],["2002-03-11",3.9485,3.9863,3.8829,3.9838,230400.0],["2002-03-12",3.9586,3.9586,3.8199,3.8527,123200.0],["2002-03-13",3.8678,3.893,3.8073,3.8552,54400.0],["2002-03-14",3.8829,3.9056,3.8577,3.8577,30800.0],["2002-03-15",3.8577,3.8577,3.7821,3.7972,89000.0],["2002-03-18",3.8023,3.8577,3.8023,3.8476,123800.0],["2002-03-19",3.835,3.9056,3.835,3.8703,50200.0],["2002-03-20",3.8325,3.8325,3.777,3.7796,68200.0],["2002-03-21",3.7594,3.7745,3.6384,3.6686,85800.0],["2002-03-22",3.6812,3.7216,3.6232,3.6258,82200.0],["2002-03-25",3.6258,3.6258,3.5047,3.5325,103000.0],["2002-03-26",3.5224,3.5426,3.4467,3.5199,116400.0],["2002-03-27",3.4946,3.5325,3.3585,3.3686,172000.0],["2002-03-28",3.3913,3.4972,3.3887,3.4543,52600.0],["2002-04-01",3.4417,3.5375,3.4165,3.5224,39000.0],["2002-04-02",3.5905,3.6056,3.4795,3.5098,99400.0],["2002-04-03",3.5098,3.5375,3.4543,3.5249,40400.0],["2002-04-04",3.4997,3.5274,3.4745,3.4946,38400.0],["2002-04-05",3.5047,3.5173,3.4694,3.4972,18200.0],["2002-04-08",3.4896,3.4896,3.4266,3.4568,39200.0],["2002-04-09",3.4669,3.4669,3.356,3.3585,29800.0],["2002-04-10",3.3661,3.4367,3.3484,3.4039,85000.0],["2002-04-11",3.4039,3.4039,3.2652,3.298,83600.0],["2002-04-12",3.303,3.303,3.2047,3.2173,153600.0],["2002-04-15",3.2097,3.2803,3.1946,3.2803,64200.0],["2002-04-16",3.3055,3.4795,3.3055,3.4795,92200.0],["2002-04-17",3.5047,3.5047,3.3887,3.4392,66200.0],["2002-04-18",3.414,3.414,3.3358,3.3484,122600.0],["2002-04-19",3.3661,3.3661,3.3181,3.3459,40200.0],["2002-04-22",3.3358,3.3358,3.2299,3.2551,129400.0],["2002-04-23",3.2551,3.2551,3.0786,3.0887,119600.0],["2002-04-24",3.0963,3.1694,3.0963,3.1694,58400.0],["2002-04-25",3.1694,3.1694,3.0988,3.1063,54800.0],["2002-04-26",3.1038,3.1038,2.9601,3.0181,32000.0],["2002-04-29",3.0181,3.0484,2.9374,3.0055,150000.0],["2002-04-30",3.008,3.0761,3.008,3.0635,150800.0],["2002-05-01",3.0887,3.1643,3.0811,3.1643,1373600.0],["2002-05-02",3.1568,3.2148,3.1568,3.1971,108200.0],["2002-05-03",3.2072,3.2198,3.1643,3.1996,159400.0],["2002-05-06",3.2249,3.3257,3.2249,3.2677,80200.0],["2002-05-07",3.2551,3.2551,3.1996,3.2249,45800.0],["2002-05-08",3.2349,3.2652,3.2299,3.2627,66400.0],["2002-05-09",3.2526,3.2728,3.2299,3.2677,68400.0],["2002-05-10",3.2602,3.3282,3.2602,3.3055,94400.0],["2002-05-13",3.3005,3.3282,3.2702,3.3005,39200.0],["2002-05-14",3.2778,3.2778,3.187,3.2475,177000.0],["2002-05-15",3.2274,3.2274,3.1971,3.2173,65600.0],["2002-05-16",3.2047,3.24,3.1971,3.1971,75200.0],["2002-05-17",3.1946,3.1946,3.0887,3.1568,109200.0],["2002-05-20",3.1442,3.177,3.129,3.177,24200.0],["2002-05-21",3.1744,3.1744,3.1164,3.1492,49400.0],["2002-05-22",3.1416,3.1416,3.119,3.124,40800.0],["2002-05-23",3.1114,3.2223,3.1114,3.2198,165600.0],["2002-05-24",3.1996,3.2122,3.1517,3.1845,62600.0],["2002-05-28",3.1593,3.1593,3.0685,3.0736,90200.0],["2002-05-29",3.0635,3.0635,3.0105,3.0105,89600.0],["2002-05-30",2.9954,2.9954,2.8744,2.887,169800.0],["2002-05-31",2.8845,2.9299,2.8441,2.8744,201800.0],["2002-06-03",2.8643,2.9021,2.834,2.8618,40400.0],["2002-06-04",2.8492,2.8769,2.8492,2.8593,63600.0],["2002-06-05",2.8643,2.9248,2.8643,2.9072,237000.0],["2002-06-06",2.892,2.892,2.8466,2.8744,127800.0],["2002-06-07",2.8567,2.8567,2.7962,2.8214,97600.0],["2002-06-10",2.824,2.8366,2.6601,2.6702,162400.0],["2002-06-11",2.6702,2.6954,2.6349,2.6449,64600.0],["2002-06-12",2.6273,2.7206,2.6273,2.6903,229800.0],["2002-06-13",2.6928,2.7105,2.6475,2.65,65000.0],["2002-06-14",2.6248,2.6248,2.5214,2.534,134400.0],["2002-06-17",2.5315,2.6853,2.5315,2.6651,157200.0],["2002-06-18",2.6651,2.6903,2.6475,2.6601,42200.0],["2002-06-19",2.6222,2.6298,2.592,2.6222,43600.0],["2002-06-20",2.6222,2.6222,2.5113,2.5239,51600.0],["2002-06-21",2.5189,2.5592,2.5189,2.5592,104600.0],["2002-06-24",2.5718,2.5718,2.476,2.539,130000.0],["2002-06-25",2.539,2.5743,2.4659,2.4987,34400.0],["2002-06-26",2.471,2.471,2.2945,2.2945,210200.0],["2002-06-27",2.2995,2.3827,2.244,2.3575,164600.0],["2002-06-28",2.3474,2.3474,2.2692,2.3045,87600.0],["2002-07-01",2.3071,2.3071,2.244,2.244,55800.0],["2002-07-02",2.2592,2.2592,1.9642,2.0827,461200.0],["2002-07-03",2.0575,2.1281,2.0448,2.1281,48200.0],["2002-07-05",2.181,2.2012,2.181,2.1961,32600.0],["2002-07-08",2.1835,2.2516,2.1835,2.2113,198600.0],["2002-07-09",2.2264,2.2491,2.1785,2.1785,106000.0],["2002-07-10",2.1785,2.1785,2.0675,2.1028,131000.0],["2002-07-11",2.0726,2.0726,1.9742,1.9919,90800.0],["2002-07-12",1.9919,2.0852,1.9919,2.0222,96400.0],["2002-07-15",1.9944,2.0121,1.8028,1.8457,152200.0],["2002-07-16",1.8583,1.9995,1.8557,1.9314,154200.0],["2002-07-17",1.9667,2.007,1.8431,1.8885,164000.0],["2002-07-18",1.9314,2.0953,1.9314,2.06,83400.0],["2002-07-19",2.0726,2.0726,1.944,2.0272,44200.0],["2002-07-22",2.0499,2.0499,1.833,1.9389,55400.0],["2002-07-23",1.9238,1.9742,1.8003,1.8204,89600.0],["2002-07-24",1.823,1.8658,1.7524,1.8658,79800.0],["2002-07-25",1.828,1.9213,1.8104,1.8507,68000.0],["2002-07-26",1.828,1.8507,1.7776,1.8003,42000.0],["2002-07-29",1.8154,1.9415,1.8154,1.9137,75600.0],["2002-07-30",1.9289,1.9944,1.8986,1.9944,106400.0],["2002-07-31",1.9692,2.0801,1.9616,1.9616,120200.0],["2002-08-01",1.9389,1.944,1.8406,1.886,51200.0],["2002-08-02",1.9011,1.9314,1.8129,1.8406,110400.0],["2002-08-05",1.8406,1.8885,1.7398,1.7398,96200.0],["2002-08-06",1.7423,1.8179,1.7196,1.7801,48600.0],["2002-08-07",1.7902,1.8028,1.765,1.8003,61800.0],["2002-08-08",1.8028,1.8104,1.765,1.8078,45400.0],["2002-08-09",1.8078,1.8179,1.7725,1.7851,20600.0],["2002-08-12",1.7776,1.7776,1.6893,1.7473,34200.0],["2002-08-13",1.7423,1.7725,1.7423,1.7549,142400.0],["2002-08-14",1.7574,1.77,1.7019,1.7574,48000.0],["2002-08-15",1.77,1.828,1.7675,1.7877,73600.0],["2002-08-16",1.7675,1.9163,1.7675,1.8482,30800.0],["2002-08-19",1.8507,1.9742,1.8431,1.9742,53200.0],["2002-08-20",1.9238,1.9894,1.9238,1.9289,24600.0],["2002-08-21",1.9364,2.1129,1.9364,2.1079,53200.0],["2002-08-22",2.1129,2.413,2.1129,2.3373,173800.0],["2002-08-23",2.3474,2.3474,2.1608,2.1608,85600.0],["2002-08-26",2.1558,2.2566,2.1381,2.2264,18600.0],["2002-08-27",2.2365,2.2844,2.1936,2.2163,39800.0],["2002-08-28",2.2113,2.2113,2.1533,2.1608,8200.0],["2002-08-29",2.1457,2.1911,2.1407,2.1608,32600.0],["2002-08-30",2.1281,2.1482,2.0827,2.1054,9800.0],["2002-09-03",2.065,2.065,1.9692,1.9692,33800.0],["2002-09-04",1.9768,2.0928,1.9768,2.06,29600.0],["2002-09-05",2.0524,2.0524,1.9742,2.0247,8200.0],["2002-09-06",2.0474,2.0928,2.0297,2.0549,56800.0],["2002-09-09",2.0272,2.0549,1.9768,2.0549,90600.0],["2002-09-10",2.0448,2.0751,2.0448,2.06,21000.0],["2002-09-11",2.2113,2.2213,2.2037,2.2087,15400.0],["2002-09-12",2.1961,2.1961,2.0095,2.0373,62000.0],["2002-09-13",1.9894,2.0171,1.9163,1.9163,34200.0],["2002-09-16",1.9163,2.0196,1.9163,2.0121,42200.0],["2002-09-17",2.0373,2.065,1.9894,1.9894,25000.0],["2002-09-18",1.9667,1.9768,1.9137,1.9137,57000.0],["2002-09-19",1.9188,1.9566,1.8507,1.8633,14400.0],["2002-09-20",1.8557,1.9263,1.833,1.8835,70800.0],["2002-09-23",1.8683,1.8683,1.6742,1.707,195600.0],["2002-09-24",1.596,1.8028,1.596,1.7398,28400.0],["2002-09-25",1.7347,1.7877,1.5935,1.6137,54000.0],["2002-09-26",1.6137,1.707,1.6137,1.654,96800.0],["2002-09-27",1.6465,1.6465,1.6036,1.6313,49600.0],["2002-09-30",1.6137,1.6339,1.5834,1.5834,37800.0],["2002-10-01",1.5885,1.6011,1.4826,1.6011,68400.0],["2002-10-02",1.5557,1.5607,1.47,1.4775,50600.0],["2002-10-03",1.4775,1.4927,1.4473,1.4498,29800.0],["2002-10-04",1.4574,1.4574,1.3565,1.3868,38200.0],["2002-10-07",1.3817,1.3868,1.3515,1.3742,47800.0],["2002-10-08",1.3666,1.4246,1.3616,1.4195,63200.0],["2002-10-09",1.4221,1.4952,1.4195,1.4321,30400.0],["2002-10-10",1.4221,1.4498,1.417,1.4498,26200.0],["2002-10-11",1.4599,1.5481,1.4599,1.5154,81600.0],["2002-10-14",1.4876,1.4876,1.4145,1.4221,50200.0],["2002-10-15",1.5733,1.6893,1.5733,1.6843,109200.0],["2002-10-16",1.6591,1.8028,1.6339,1.8028,122200.0],["2002-10-17",1.9667,2.0272,1.949,2.0272,182000.0],["2002-10-18",2.0222,2.118,1.9717,2.0625,168600.0],["2002-10-21",2.0448,2.0801,2.0146,2.0751,50200.0],["2002-10-22",2.0423,2.0675,1.9894,2.0222,72200.0],["2002-10-23",2.0146,2.0146,1.8835,1.9188,22800.0],["2002-10-24",1.9188,2.0171,1.9087,1.9843,19400.0],["2002-10-25",1.9944,2.0297,1.9818,2.0272,21000.0],["2002-10-28",2.0877,2.2062,2.0877,2.1558,61600.0],["2002-10-29",2.1306,2.1306,2.0171,2.0499,103400.0],["2002-10-30",2.0524,2.0726,2.0171,2.0474,174400.0],["2002-10-31",2.0524,2.0726,2.0196,2.0272,141600.0],["2002-11-01",2.0196,2.2113,2.0095,2.1558,60600.0],["2002-11-04",2.1684,2.234,2.1684,2.1835,523600.0],["2002-11-05",2.1583,2.2693,2.0928,2.2566,37000.0],["2002-11-06",2.2617,2.2819,2.1911,2.2793,49800.0],["2002-11-07",2.186,2.2012,2.181,2.186,12400.0],["2002-11-08",2.1911,2.1936,2.0348,2.1003,77400.0],["2002-11-11",2.0575,2.0575,1.9541,1.9541,162200.0],["2002-11-12",1.9768,2.007,1.9667,2.002,717000.0],["2002-11-13",1.9793,2.0322,1.9364,2.0146,18200.0],["2002-11-14",2.0222,2.0322,2.002,2.0272,612000.0],["2002-11-15",2.0171,2.123,2.0121,2.0902,23400.0],["2002-11-18",2.065,2.2012,2.065,2.1684,301200.0],["2002-11-19",2.1608,2.1608,2.1281,2.1407,24600.0],["2002-11-20",2.181,2.2718,2.181,2.2718,808600.0],["2002-11-21",2.3247,2.3978,2.3045,2.3751,176600.0],["2002-11-22",2.3676,2.3676,2.2516,2.2819,133800.0],["2002-11-25",2.2844,2.3323,2.2844,2.3247,92200.0],["2002-11-26",2.3121,2.3575,2.297,2.3575,54800.0],["2002-11-27",2.3625,2.4331,2.3625,2.4004,24400.0],["2002-11-29",2.3928,2.4584,2.3777,2.4508,17200.0],["2002-12-02",2.4508,2.7231,2.4508,2.6727,209600.0],["2002-12-03",2.6601,2.6601,2.5844,2.6172,105600.0],["2002-12-04",2.592,2.592,2.5516,2.5643,2097800.0],["2002-12-05",2.5617,2.5617,2.4407,2.4609,62200.0],["2002-12-06",2.3953,2.5617,2.3928,2.5567,258800.0],["2002-12-09",2.5769,2.5769,2.4432,2.4432,47200.0],["2002-12-10",2.4483,2.5063,2.4457,2.4911,45600.0],["2002-12-11",2.5088,2.5441,2.5012,2.529,41400.0],["2002-12-12",2.5466,2.5516,2.4231,2.4659,41000.0],["2002-12-13",2.4735,2.4735,2.4155,2.4256,26600.0],["2002-12-16",2.4256,2.4281,2.3852,2.4256,38000.0],["2002-12-17",2.4508,2.5643,2.4357,2.5542,59200.0],["2002-12-18",2.5088,2.539,2.3676,2.4457,61600.0],["2002-12-19",2.4407,2.4886,2.4155,2.4357,21800.0],["2002-12-20",2.418,2.5063,2.418,2.481,239800.0],["2002-12-23",2.4558,2.476,2.418,2.4281,22400.0],["2002-12-24",2.4205,2.4533,2.3701,2.4457,17400.0],["2002-12-26",2.4331,2.4331,2.355,2.3575,76200.0],["2002-12-27",2.3499,2.355,2.302,2.3071,93400.0],["2002-12-30",2.2819,2.3928,2.2466,2.3777,119800.0],["2002-12-31",2.3525,2.4104,2.3272,2.3651,83800.0],["2003-01-02",2.3676,2.4962,2.3676,2.4508,45800.0],["2003-01-03",2.4231,2.4457,2.3928,2.4205,53000.0],["2003-01-06",2.4584,2.4836,2.4205,2.481,1863200.0],["2003-01-07",2.5088,2.5088,2.4609,2.4609,1579200.0],["2003-01-08",2.4357,2.4357,2.3903,2.4205,23600.0],["2003-01-09",2.4533,2.4634,2.418,2.4331,41800.0],["2003-01-10",2.4205,2.4231,2.3852,2.4079,64600.0],["2003-01-13",2.3978,2.4104,2.3172,2.3398,75000.0],["2003-01-14",2.3323,2.5264,2.3323,2.5163,100800.0],["2003-01-15",2.5189,2.5844,2.5012,2.5441,72800.0],["2003-01-16",2.529,2.5895,2.529,2.5794,459800.0],["2003-01-17",2.5416,2.5945,2.5138,2.5819,498800.0],["2003-01-21",2.5466,2.5592,2.5037,2.5063,88200.0],["2003-01-22",2.5037,2.5718,2.5037,2.5567,55800.0],["2003-01-23",2.5718,2.6349,2.5718,2.5794,63000.0],["2003-01-24",2.5844,2.6222,2.529,2.529,53800.0],["2003-01-27",2.5037,2.5037,2.4558,2.4634,60000.0],["2003-01-28",2.4684,2.5466,2.4407,2.529,80600.0],["2003-01-29",2.5037,2.5214,2.4684,2.5012,198200.0],["2003-01-30",2.5063,2.5214,2.418,2.4306,11400.0],["2003-01-31",2.4155,2.4558,2.4054,2.4382,32200.0],["2003-02-03",2.4634,2.4785,2.4231,2.4382,15800.0],["2003-02-04",2.418,2.4306,2.3751,2.4306,20200.0],["2003-02-05",2.4155,2.4155,2.3878,2.3928,36600.0],["2003-02-06",2.3852,2.471,2.3625,2.4533,23000.0],["2003-02-07",2.4634,2.4684,2.3651,2.3676,276400.0],["2003-02-10",2.3676,2.3852,2.123,2.123,127600.0],["2003-02-11",2.123,2.2264,2.1054,2.1911,133400.0],["2003-02-12",2.2012,2.2012,2.1659,2.1911,10800.0],["2003-02-13",2.1936,2.2037,2.1306,2.1533,75800.0],["2003-02-14",2.1709,2.2566,2.1709,2.2541,119200.0],["2003-02-18",2.3751,2.3953,2.3222,2.3247,179200.0],["2003-02-19",2.3272,2.3348,2.3071,2.3298,37000.0],["2003-02-20",2.3298,2.355,2.2768,2.2995,41400.0],["2003-02-21",2.302,2.3449,2.302,2.3424,4000.0],["2003-02-24",2.36,2.36,2.2466,2.2743,42200.0],["2003-02-25",2.2516,2.2516,2.2012,2.2213,24200.0],["2003-02-26",2.2062,2.2062,2.2012,2.2012,5400.0],["2003-02-27",2.2037,2.2743,2.2037,2.2692,22200.0],["2003-02-28",2.2693,2.3726,2.2667,2.3298,19600.0],["2003-03-03",2.3348,2.3348,2.2264,2.2365,42600.0],["2003-03-04",2.239,2.2541,2.2163,2.2213,44800.0],["2003-03-05",2.2289,2.239,2.1734,2.2138,28400.0],["2003-03-06",2.2138,2.2768,2.1936,2.2264,60800.0],["2003-03-07",2.2037,2.2239,2.1911,2.2239,44600.0],["2003-03-10",2.2415,2.2415,2.1911,2.1961,54200.0],["2003-03-11",2.2264,2.2995,2.2264,2.2365,29000.0],["2003-03-12",2.234,2.2642,2.1987,2.2138,16800.0],["2003-03-13",2.2264,2.3096,2.2264,2.2894,12000.0],["2003-03-14",2.2945,2.3651,2.2945,2.3651,14800.0],["2003-03-17",2.3726,2.4281,2.3651,2.4079,28400.0],["2003-03-18",2.4331,2.5113,2.4331,2.476,38600.0],["2003-03-19",2.4886,2.4911,2.4432,2.4684,20000.0],["2003-03-20",2.471,2.5592,2.4432,2.5542,38000.0],["2003-03-21",2.5567,2.6575,2.5567,2.6575,124800.0],["2003-03-24",2.6601,2.6601,2.4937,2.5088,61400.0],["2003-03-25",2.5441,2.6928,2.5441,2.6752,64800.0],["2003-03-26",2.7004,2.7433,2.6903,2.7231,87400.0],["2003-03-27",2.713,2.7584,2.708,2.7483,26400.0],["2003-03-28",2.766,2.7887,2.7433,2.7483,55800.0],["2003-03-31",2.7155,2.7155,2.6626,2.6878,17400.0],["2003-04-01",2.6928,2.7584,2.6575,2.7584,30600.0],["2003-04-02",2.7887,2.9273,2.7887,2.9198,25800.0],["2003-04-03",2.9299,2.9652,2.9223,2.9475,24400.0],["2003-04-04",2.945,2.9677,2.9097,2.9223,14200.0],["2003-04-07",2.9349,3.0005,2.9349,2.9803,16600.0],["2003-04-08",2.9828,3.0257,2.9828,3.0156,8400.0],["2003-04-09",3.0156,3.0156,2.8819,2.892,21600.0],["2003-04-10",2.9046,2.9324,2.8819,2.9273,13000.0],["2003-04-11",2.9198,2.9652,2.8819,2.8946,3800.0],["2003-04-14",2.8895,2.9752,2.8567,2.945,13800.0],["2003-04-15",2.945,3.0408,2.945,3.0206,18800.0],["2003-04-16",3.0105,3.0181,2.8719,2.8719,47600.0],["2003-04-17",3.0408,3.129,3.0408,3.124,67600.0],["2003-04-21",3.1366,3.3333,3.1366,3.3308,88400.0],["2003-04-22",3.3131,3.356,3.3131,3.3383,58400.0],["2003-04-23",3.3181,3.3181,3.2425,3.2702,116200.0],["2003-04-24",3.2425,3.2425,3.1669,3.2274,13600.0],["2003-04-25",3.2022,3.245,3.1593,3.245,54000.0],["2003-04-28",3.2198,3.2652,3.2198,3.2349,10000.0],["2003-04-29",3.2526,3.2602,3.2475,3.2501,2200.0],["2003-04-30",3.2576,3.3081,3.2576,3.3081,13800.0],["2003-05-01",3.2904,3.3585,3.2904,3.3534,23200.0],["2003-05-02",3.3383,3.4946,3.3383,3.4089,43600.0],["2003-05-05",3.4215,3.4291,3.3812,3.3837,29800.0],["2003-05-06",3.3585,3.4392,3.3585,3.4392,14200.0],["2003-05-07",3.414,3.4467,3.3812,3.4392,21800.0],["2003-05-08",3.4367,3.4392,3.3963,3.3963,18200.0],["2003-05-09",3.4039,3.4367,3.4039,3.4291,6600.0],["2003-05-12",3.419,3.4568,3.419,3.4493,12200.0],["2003-05-13",3.4266,3.4518,3.419,3.4291,19000.0],["2003-05-14",3.4518,3.5274,3.4467,3.5274,9400.0],["2003-05-15",3.5274,3.6106,3.5274,3.598,16000.0],["2003-05-16",3.6157,3.6661,3.6157,3.656,16200.0],["2003-05-19",3.6308,3.6308,3.5804,3.5955,26800.0],["2003-05-20",3.6005,3.6636,3.6005,3.6636,45200.0],["2003-05-21",3.6434,3.6485,3.6308,3.6485,11600.0],["2003-05-22",3.6081,3.7367,3.6081,3.6762,21000.0],["2003-05-23",3.6535,3.6686,3.6157,3.6686,27400.0],["2003-05-27",3.656,3.6585,3.6207,3.6409,12800.0],["2003-05-28",3.5854,3.5955,3.5375,3.5552,56400.0],["2003-05-29",3.5627,3.6131,3.5627,3.598,18600.0],["2003-05-30",3.5854,3.6081,3.5728,3.6056,21400.0],["2003-06-02",3.5905,3.6308,3.5753,3.6308,30600.0],["2003-06-03",3.6182,3.6308,3.593,3.6258,23600.0],["2003-06-04",3.6358,3.7266,3.6358,3.7216,16600.0],["2003-06-05",3.7317,3.8073,3.7291,3.7922,15000.0],["2003-06-06",3.8149,3.8955,3.7594,3.7846,35400.0],["2003-06-09",3.7644,3.7846,3.7317,3.777,26200.0],["2003-06-10",3.7493,3.7821,3.7468,3.777,11400.0],["2003-06-11",3.7972,3.8098,3.7896,3.7997,3000.0],["2003-06-12",3.7947,3.8478,3.7947,3.8478,20800.0],["2003-06-13",3.8857,3.8857,3.8529,3.8579,4800.0],["2003-06-16",3.8579,3.8782,3.82,3.8529,18000.0],["2003-06-17",3.8377,4.0122,3.8377,3.9996,27400.0],["2003-06-18",3.9692,4.0957,3.9692,4.0578,17600.0],["2003-06-19",4.0224,4.121,4.0224,4.0982,33800.0],["2003-06-20",4.0729,4.1286,4.0476,4.1084,43600.0],["2003-06-23",4.1337,4.1337,4.0148,4.0325,18800.0],["2003-06-24",4.0148,4.0704,4.0046,4.0072,12400.0],["2003-06-25",4.0299,4.1438,4.0299,4.1058,38600.0],["2003-06-26",4.0552,4.1084,4.0552,4.0856,26200.0],["2003-06-27",4.0628,4.0831,4.0375,4.0477,19400.0],["2003-06-30",4.0122,4.0603,3.9996,4.0603,12000.0],["2003-07-01",4.0957,4.0957,3.9465,4.0097,8800.0],["2003-07-02",4.0148,4.1109,4.0148,4.0704,17400.0],["2003-07-03",4.0628,4.1033,4.0628,4.0982,83000.0],["2003-07-07",4.035,4.0982,4.035,4.0982,29000.0],["2003-07-08",4.0603,4.1286,4.0173,4.1008,94800.0],["2003-07-09",4.0957,4.1008,4.0477,4.0527,19800.0],["2003-07-10",4.0173,4.0477,3.992,4.0477,14000.0],["2003-07-11",4.0477,4.0729,4.035,4.0502,9000.0],["2003-07-14",4.0628,4.1792,4.0628,4.164,41800.0],["2003-07-15",4.1792,4.1792,4.0957,4.1058,82400.0],["2003-07-16",4.1235,4.1666,4.1008,4.116,45200.0],["2003-07-17",4.1084,4.1084,3.9313,3.949,61800.0],["2003-07-18",3.9237,3.9237,3.8756,3.9161,41800.0],["2003-07-21",3.9085,3.9237,3.8731,3.911,33200.0],["2003-07-22",3.8933,3.9009,3.8351,3.8832,39600.0],["2003-07-23",3.8883,3.9363,3.8857,3.9237,21400.0],["2003-07-24",3.9287,3.9793,3.863,3.868,21000.0],["2003-07-25",3.8908,3.9212,3.8706,3.9085,17800.0],["2003-07-28",3.9313,3.992,3.911,3.9844,25800.0],["2003-07-29",3.9718,3.9793,3.8933,3.9161,25000.0],["2003-07-30",3.8908,3.9161,3.8529,3.8579,55400.0],["2003-07-31",3.8579,3.9566,3.8554,3.9085,27200.0],["2003-08-01",3.8933,3.9389,3.8655,3.8706,14000.0],["2003-08-04",3.8706,3.8706,3.868,3.868,400.0],["2003-08-05",3.8402,3.8857,3.7972,3.7972,21200.0],["2003-08-06",3.8048,3.8048,3.6985,3.6985,230800.0],["2003-08-07",3.6985,3.7491,3.653,3.6657,26000.0],["2003-08-08",3.6859,3.7011,3.6555,3.6707,31600.0],["2003-08-11",3.691,3.7567,3.691,3.739,26800.0],["2003-08-12",3.7264,3.7289,3.6884,3.7011,18000.0],["2003-08-13",3.7087,3.8554,3.7087,3.8427,47800.0],["2003-08-14",3.8579,4.0072,3.8579,4.0021,61600.0],["2003-08-15",3.992,4.0046,3.9819,4.0046,47600.0],["2003-08-18",3.9844,4.0097,3.9692,3.9819,8800.0],["2003-08-19",3.9692,3.9692,3.9262,3.9262,10000.0],["2003-08-20",3.8832,3.8832,3.8478,3.8529,13200.0],["2003-08-21",3.8326,3.8655,3.8023,3.82,27400.0],["2003-08-22",3.8099,3.8099,3.6783,3.7466,131400.0],["2003-08-25",3.7314,3.7542,3.7314,3.7491,5600.0],["2003-08-26",3.7466,3.777,3.7061,3.7365,15600.0],["2003-08-27",3.6935,3.6935,3.6581,3.6707,20800.0],["2003-08-28",3.6808,3.6834,3.5366,3.5746,62600.0],["2003-08-29",3.5822,3.6454,3.5822,3.6049,15000.0],["2003-09-02",3.6125,3.7694,3.6125,3.7264,37600.0],["2003-09-03",3.7997,3.8351,3.7744,3.8225,28800.0],["2003-09-04",3.8427,3.863,3.8276,3.863,37200.0],["2003-09-05",3.8706,3.9009,3.8706,3.8807,17800.0],["2003-09-08",3.8579,3.9465,3.8301,3.9414,12400.0],["2003-09-09",3.9515,3.9515,3.8933,3.9136,81400.0],["2003-09-10",3.9085,3.9439,3.8478,3.8933,74200.0],["2003-09-11",3.8706,3.9186,3.868,3.9136,18600.0],["2003-09-12",3.9186,3.9338,3.9136,3.9262,17400.0],["2003-09-15",3.9288,3.9591,3.9288,3.9313,14400.0],["2003-09-16",3.9186,3.9692,3.9186,3.9465,38200.0],["2003-09-17",3.9186,3.9465,3.9186,3.9338,106400.0],["2003-09-18",3.9338,4.0426,3.9338,4.0426,113800.0],["2003-09-19",4.0477,4.0527,3.9996,4.0072,11800.0],["2003-09-22",4.0046,4.0072,3.9692,3.9869,20600.0],["2003-09-23",3.9667,4.035,3.9566,4.035,9800.0],["2003-09-24",4.0375,4.0401,4.0198,4.0274,10200.0],["2003-09-25",4.0325,4.035,3.9465,3.9869,74800.0],["2003-09-26",3.9718,3.9718,3.9085,3.9212,68600.0],["2003-09-29",3.9136,3.9844,3.9136,3.954,53000.0],["2003-09-30",3.9566,3.9566,3.8351,3.8782,52400.0],["2003-10-01",3.8807,3.9566,3.8503,3.8883,29400.0],["2003-10-02",3.8832,3.8832,3.7618,3.7719,63600.0],["2003-10-03",3.7694,3.7694,3.7137,3.7314,83200.0],["2003-10-06",3.7112,3.7112,3.6075,3.7061,47200.0],["2003-10-07",3.6808,3.691,3.5012,3.5366,67200.0],["2003-10-08",3.5189,3.5898,3.5189,3.5695,41000.0],["2003-10-09",3.6353,3.6808,3.5999,3.6226,269800.0],["2003-10-10",3.6631,3.691,3.6505,3.6783,49200.0],["2003-10-13",3.6884,3.7011,3.6732,3.7011,3600.0],["2003-10-14",3.6682,3.7087,3.6631,3.6808,22200.0],["2003-10-15",3.7087,3.7744,3.691,3.7668,30400.0],["2003-10-16",3.7846,3.82,3.7593,3.8073,19400.0],["2003-10-17",3.9085,3.9338,3.7921,3.8352,46200.0],["2003-10-20",3.8276,3.8276,3.7972,3.8124,38800.0],["2003-10-21",3.8073,3.8225,3.7896,3.8174,16400.0],["2003-10-22",3.8174,3.8402,3.7441,3.8099,37000.0],["2003-10-23",3.8149,3.8427,3.7744,3.8225,83400.0],["2003-10-24",3.8225,3.8351,3.7871,3.8073,23000.0],["2003-10-27",3.82,3.8529,3.8149,3.8427,73400.0],["2003-10-28",3.8377,3.8857,3.825,3.8655,281600.0],["2003-10-29",3.868,3.9363,3.868,3.906,33600.0],["2003-10-30",3.9389,4.0224,3.911,3.9186,30800.0],["2003-10-31",3.9313,3.9793,3.9313,3.9768,31600.0],["2003-11-03",3.9718,3.9718,3.9262,3.954,47800.0],["2003-11-04",3.9465,4.0502,3.9465,4.0173,75600.0],["2003-11-05",4.0274,4.0451,3.9819,3.9844,99400.0],["2003-11-06",3.949,3.9667,3.9009,3.9515,62200.0],["2003-11-07",3.9465,3.9692,3.9338,3.9414,254800.0],["2003-11-10",3.9616,4.0805,3.9616,4.0527,43600.0],["2003-11-11",4.0299,4.0679,3.9793,4.0578,27600.0],["2003-11-12",4.0831,4.0856,4.0603,4.0654,25200.0],["2003-11-13",4.0654,4.0957,4.0603,4.0603,7200.0],["2003-11-14",4.0654,4.0831,3.9895,3.992,20400.0],["2003-11-17",3.9692,3.9692,3.8529,3.9642,22800.0],["2003-11-18",3.9642,4.116,3.9642,4.1058,102800.0],["2003-11-19",4.1185,4.1716,4.1185,4.1615,41200.0],["2003-11-20",4.1741,4.2551,4.1438,4.245,58200.0],["2003-11-21",4.2247,4.2424,4.1893,4.207,42400.0],["2003-11-24",4.1539,4.1615,4.0375,4.0881,66600.0],["2003-11-25",4.1008,4.1235,4.0704,4.0729,15200.0],["2003-11-26",4.0502,4.0502,3.8731,3.8959,99200.0],["2003-11-28",3.9186,3.9971,3.9186,3.9515,39200.0],["2003-12-01",3.9288,3.9743,3.8124,3.9692,51400.0],["2003-12-02",3.9009,4.0198,3.9009,4.0021,33200.0],["2003-12-03",4.0401,4.1084,4.0401,4.0729,33200.0],["2003-12-04",4.0729,4.0729,3.9971,4.0401,37600.0],["2003-12-05",4.0654,4.1134,4.0578,4.1008,17600.0],["2003-12-08",4.0881,4.0932,4.0401,4.0628,13200.0],["2003-12-09",4.0578,4.1134,4.0552,4.1134,27400.0],["2003-12-10",4.116,4.116,3.9662,3.984,52200.0],["2003-12-11",3.8825,3.9358,3.8394,3.9256,29600.0],["2003-12-12",3.9383,3.9739,3.8977,3.9409,47000.0],["2003-12-15",3.9942,4.083,3.9739,4.0221,80200.0],["2003-12-16",4.0094,4.1058,4.0094,4.0754,31400.0],["2003-12-17",4.0601,4.0906,4.0297,4.0906,57800.0],["2003-12-18",4.0601,4.1007,4.0195,4.0931,53600.0],["2003-12-19",4.0804,4.1134,4.0525,4.1007,37200.0],["2003-12-22",4.0906,4.1464,4.0348,4.121,91200.0],["2003-12-23",4.088,4.1134,4.0754,4.0754,30400.0],["2003-12-24",4.0931,4.1819,4.0677,4.1616,25000.0],["2003-12-26",4.1363,4.1642,4.1363,4.1642,3400.0],["2003-12-29",4.1642,4.253,4.1642,4.2225,43800.0],["2003-12-30",4.1997,4.3164,4.1997,4.2302,59600.0],["2003-12-31",4.2403,4.2809,4.187,4.187,69000.0],["2004-01-02",4.2505,4.2631,4.2124,4.2479,36600.0],["2004-01-05",4.3114,4.4611,4.3114,4.4535,90600.0],["2004-01-06",4.5042,4.7351,4.4966,4.7072,167000.0],["2004-01-07",4.7301,4.7707,4.6565,4.7681,105400.0],["2004-01-08",4.796,4.8366,4.7326,4.7884,55800.0],["2004-01-09",4.7859,4.9508,4.7833,4.9407,79200.0],["2004-01-12",4.928,4.928,4.8189,4.8468,54000.0],["2004-01-13",4.8468,4.9178,4.7783,4.7884,75400.0],["2004-01-14",4.7757,4.8062,4.7427,4.7859,47200.0],["2004-01-15",4.7453,4.7656,4.6793,4.6869,67600.0],["2004-01-16",4.6641,4.6895,4.6209,4.6565,33400.0],["2004-01-20",4.7808,4.8341,4.7808,4.8113,32800.0],["2004-01-21",4.7935,4.796,4.6793,4.6945,53800.0],["2004-01-22",4.6692,4.9255,4.6692,4.9153,597800.0],["2004-01-23",4.8595,4.9838,4.8493,4.8874,68200.0],["2004-01-26",4.8747,4.9204,4.8519,4.9153,134200.0],["2004-01-27",4.9737,4.9889,4.9432,4.9534,63200.0],["2004-01-28",4.9229,4.9255,4.8849,4.8899,90800.0],["2004-01-29",4.9102,4.9178,4.8569,4.895,179800.0],["2004-01-30",4.8772,4.928,4.8671,4.8874,33800.0],["2004-02-02",4.8899,5.0244,4.8442,4.9432,64800.0],["2004-02-03",4.9534,5.098,4.9534,5.027,101400.0],["2004-02-04",4.9889,5.0853,4.9635,5.0295,64400.0],["2004-02-05",5.0599,5.1538,5.0599,5.0752,124200.0],["2004-02-06",5.1259,5.1741,5.0777,5.1462,68600.0],["2004-02-09",5.1589,5.2503,5.1462,5.1817,75400.0],["2004-02-10",5.197,5.268,5.1716,5.1817,37600.0],["2004-02-11",5.1843,5.2604,5.1411,5.1995,58800.0],["2004-02-12",5.2021,5.2021,4.9483,4.9864,74400.0],["2004-02-13",4.999,5.0574,4.9787,5.0371,58400.0],["2004-02-17",5.0396,5.0396,4.9052,4.9077,58200.0],["2004-02-18",4.8798,4.8798,4.7808,4.796,118000.0],["2004-02-19",4.7656,4.7757,4.6844,4.6971,79200.0],["2004-02-20",4.6971,4.7833,4.6844,4.7529,48800.0],["2004-02-23",4.7529,4.7783,4.7021,4.7199,65600.0],["2004-02-24",4.7174,4.763,4.7021,4.7529,68200.0],["2004-02-25",4.7199,4.7224,4.6717,4.6793,34000.0],["2004-02-26",4.6844,4.6971,4.6717,4.6971,22600.0],["2004-02-27",4.6666,4.791,4.6666,4.7707,63600.0],["2004-03-01",4.7935,4.895,4.7935,4.8925,67800.0],["2004-03-02",4.8722,4.8722,4.7453,4.7935,71000.0],["2004-03-03",4.758,4.8544,4.7478,4.8544,52600.0],["2004-03-04",4.8696,4.8696,4.763,4.7935,46000.0],["2004-03-05",4.7833,4.9381,4.7833,4.8899,36200.0],["2004-03-08",4.8722,4.9356,4.8443,4.8671,32800.0],["2004-03-09",4.8849,4.8849,4.8138,4.8569,28400.0],["2004-03-10",4.8341,4.8341,4.7047,4.7707,64600.0],["2004-03-11",4.7072,4.7199,4.5194,4.5296,78400.0],["2004-03-12",4.5423,4.6184,4.5093,4.6184,58000.0],["2004-03-15",4.6463,4.6463,4.5296,4.5423,56200.0],["2004-03-16",4.593,4.593,4.3976,4.4458,51200.0],["2004-03-17",4.489,4.5296,4.4712,4.4966,31800.0],["2004-03-18",4.4991,4.5321,4.4332,4.5296,35400.0],["2004-03-19",4.5169,4.5372,4.4611,4.4839,14200.0],["2004-03-22",4.4814,4.4814,4.3621,4.4103,30800.0],["2004-03-23",4.4357,4.4788,4.4052,4.4611,60200.0],["2004-03-24",4.4154,4.4458,4.3773,4.4205,29600.0],["2004-03-25",4.4255,4.6514,4.4255,4.626,92000.0],["2004-03-26",4.626,4.7301,4.626,4.6945,49600.0],["2004-03-29",4.6818,4.758,4.6818,4.7199,59000.0],["2004-03-30",4.7199,4.8849,4.6971,4.8569,84400.0],["2004-03-31",4.8722,4.8722,4.7123,4.7427,34200.0],["2004-04-01",4.7453,4.7884,4.6362,4.7884,59200.0],["2004-04-02",4.7707,4.9787,4.7707,4.8696,77800.0],["2004-04-05",4.895,5.0295,4.8544,5.0143,43000.0],["2004-04-06",5.0244,5.0244,4.961,4.9965,48400.0],["2004-04-07",4.961,5.0219,4.961,5.0092,31400.0],["2004-04-08",4.9407,4.9483,4.8468,4.8849,38600.0],["2004-04-12",4.8975,4.8975,4.7986,4.8163,45800.0],["2004-04-13",4.829,4.829,4.6818,4.7224,46000.0],["2004-04-14",4.6489,4.7224,4.626,4.6768,40600.0],["2004-04-15",4.6818,4.6869,4.5372,4.5677,27400.0],["2004-04-16",4.593,4.6336,4.5727,4.6184,49200.0],["2004-04-19",4.6032,4.6083,4.5753,4.588,25000.0],["2004-04-20",4.6311,4.6717,4.6057,4.6362,33400.0],["2004-04-21",4.6362,4.6489,4.5803,4.5803,56600.0],["2004-04-22",4.6184,4.6615,4.6083,4.6286,29200.0],["2004-04-23",4.6057,4.6057,4.4408,4.5068,98800.0],["2004-04-26",4.5245,4.593,4.522,4.5474,42400.0],["2004-04-27",4.5474,4.5474,4.3672,4.3951,33800.0],["2004-04-28",4.2961,4.3088,4.187,4.2682,172400.0],["2004-04-29",4.2809,4.4408,4.2809,4.3723,236800.0],["2004-04-30",4.39,4.4154,4.357,4.3723,21000.0],["2004-05-03",4.423,4.4408,4.3646,4.3773,40200.0],["2004-05-04",4.4103,4.4382,4.3824,4.4027,20000.0],["2004-05-05",4.3875,4.4763,4.3773,4.4687,27000.0],["2004-05-06",4.4535,4.4535,4.3773,4.4078,20000.0],["2004-05-07",4.4052,4.4078,4.2911,4.2936,28000.0],["2004-05-10",4.319,4.319,4.2276,4.2378,19200.0],["2004-05-11",4.2631,4.2809,4.2378,4.2758,15800.0],["2004-05-12",4.2708,4.3494,4.1845,4.3393,23400.0],["2004-05-13",4.3164,4.3164,4.22,4.2276,15400.0],["2004-05-14",4.2631,4.3824,4.253,4.352,75200.0],["2004-05-17",4.3596,4.3824,4.2758,4.3037,26800.0],["2004-05-18",4.3393,4.3621,4.2581,4.2834,15800.0],["2004-05-19",4.4027,4.4763,4.39,4.39,13200.0],["2004-05-20",4.3926,4.4661,4.3723,4.4458,74600.0],["2004-05-21",4.4611,4.5727,4.4611,4.555,18800.0],["2004-05-24",4.5423,4.5423,4.5042,4.5068,7400.0],["2004-05-25",4.6006,4.6996,4.6006,4.6996,22200.0],["2004-05-26",4.7224,4.7707,4.7199,4.7326,17400.0],["2004-05-27",4.7427,4.9483,4.7427,4.9305,55000.0],["2004-05-28",4.928,4.928,4.8113,4.862,14600.0],["2004-06-01",4.7707,4.791,4.758,4.791,17000.0],["2004-06-02",4.791,4.8214,4.7884,4.8214,15800.0],["2004-06-03",4.8214,4.8569,4.8214,4.8569,19400.0],["2004-06-04",4.8671,4.9356,4.8671,4.8823,47000.0],["2004-06-07",4.9305,4.9483,4.8087,4.8569,28000.0],["2004-06-08",4.8341,4.9914,4.8341,4.9762,11200.0],["2004-06-09",4.8975,4.8975,4.725,4.725,27000.0],["2004-06-10",4.7275,4.7937,4.7199,4.7326,13200.0],["2004-06-14",4.6995,4.6995,4.5901,4.5901,14800.0],["2004-06-15",4.58,4.6385,4.58,4.6283,12200.0],["2004-06-16",4.6359,4.6945,4.6359,4.6843,15600.0],["2004-06-17",4.6716,4.6716,4.6258,4.6512,4200.0],["2004-06-18",4.6588,4.6817,4.6181,4.6436,10800.0],["2004-06-21",4.6563,4.6792,4.613,4.6156,3000.0],["2004-06-22",4.6359,4.6512,4.5952,4.6029,12200.0],["2004-06-23",4.6079,4.6716,4.5978,4.6563,179000.0],["2004-06-24",4.6665,4.7148,4.6461,4.6588,17200.0],["2004-06-25",4.6486,4.6486,4.5698,4.5927,65800.0],["2004-06-28",4.6079,4.6512,4.5291,4.5469,38000.0],["2004-06-29",4.5265,4.5799,4.4756,4.5799,80400.0],["2004-06-30",4.5927,4.6181,4.5672,4.613,23400.0],["2004-07-01",4.6054,4.6054,4.5545,4.5799,4400.0],["2004-07-02",4.6207,4.669,4.6156,4.6487,19800.0],["2004-07-06",4.6588,4.6588,4.6054,4.6105,12800.0],["2004-07-07",4.6308,4.6487,4.613,4.6181,19000.0],["2004-07-08",4.6232,4.6385,4.6003,4.6181,116400.0],["2004-07-09",4.6436,4.6436,4.6029,4.6258,33200.0],["2004-07-12",4.6054,4.613,4.58,4.585,12200.0],["2004-07-13",4.58,4.5978,4.5571,4.5901,16200.0],["2004-07-14",4.5825,4.6181,4.58,4.5978,12600.0],["2004-07-15",4.5774,4.613,4.5774,4.5876,11000.0],["2004-07-16",4.613,4.6792,4.5672,4.5927,30800.0],["2004-07-19",4.6054,4.6436,4.5927,4.641,45200.0],["2004-07-20",4.6308,4.7275,4.613,4.7021,64000.0],["2004-07-21",4.7072,4.8471,4.7072,4.7402,36000.0],["2004-07-22",4.7581,4.7581,4.6995,4.6995,16000.0],["2004-07-23",4.669,4.7174,4.669,4.7046,15400.0],["2004-07-26",4.6919,4.6919,4.6079,4.6487,8000.0],["2004-07-27",4.6487,4.6487,4.5138,4.5469,46800.0],["2004-07-28",4.5443,4.5927,4.5443,4.585,24800.0],["2004-07-29",4.585,4.5901,4.5545,4.5571,4600.0],["2004-07-30",4.5723,4.585,4.5367,4.5672,20000.0],["2004-08-02",4.5469,4.5952,4.5469,4.5952,17600.0],["2004-08-03",4.5952,4.6665,4.5952,4.6639,15000.0],["2004-08-04",4.6716,4.7377,4.6588,4.6741,10000.0],["2004-08-05",4.6512,4.6766,4.6207,4.669,7800.0],["2004-08-06",4.6512,4.6512,4.5621,4.5876,8000.0],["2004-08-09",4.5647,4.58,4.5214,4.5621,10600.0],["2004-08-10",4.5723,4.641,4.5621,4.5799,8400.0],["2004-08-11",4.5749,4.5749,4.4909,4.5011,10400.0],["2004-08-12",4.4858,4.4858,4.3942,4.4197,23600.0],["2004-08-13",4.4375,4.4705,4.3917,4.4018,43600.0],["2004-08-16",4.3382,4.4807,4.3382,4.4705,36400.0],["2004-08-17",4.4782,4.5596,4.4629,4.5596,16800.0],["2004-08-18",4.5469,4.6308,4.5265,4.5927,33000.0],["2004-08-19",4.6003,4.6436,4.5774,4.5774,5600.0],["2004-08-20",4.6079,4.6537,4.5901,4.6308,51600.0],["2004-08-23",4.58,4.6436,4.5571,4.5596,43800.0],["2004-08-24",4.6232,4.6537,4.5316,4.5545,36400.0],["2004-08-25",4.5189,4.5342,4.468,4.5342,20600.0],["2004-08-26",4.4833,4.5825,4.4833,4.5291,27000.0],["2004-08-27",4.5316,4.5698,4.5316,4.5621,35200.0],["2004-08-30",4.5367,4.5494,4.5062,4.5342,11800.0],["2004-08-31",4.5113,4.524,4.4476,4.524,15600.0],["2004-09-01",4.5494,4.5978,4.5087,4.5799,24800.0],["2004-09-02",4.5952,4.5978,4.5265,4.5469,12400.0],["2004-09-03",4.5469,4.5621,4.4731,4.4731,14000.0],["2004-09-07",4.4807,4.58,4.4807,4.5749,16200.0],["2004-09-08",4.5723,4.5774,4.5469,4.5469,27200.0],["2004-09-09",4.5927,4.6054,4.5698,4.5799,39000.0],["2004-09-10",4.5672,4.6461,4.5672,4.6385,32000.0],["2004-09-13",4.6461,4.9005,4.6461,4.9005,563600.0],["2004-09-14",4.9005,5.0278,4.9005,4.9769,136400.0],["2004-09-15",4.9642,4.9769,4.9463,4.9667,31200.0],["2004-09-16",4.9642,4.9642,4.8649,4.9133,42800.0],["2004-09-17",4.8878,5.0659,4.8649,5.0456,87000.0],["2004-09-20",5.071,5.071,4.8573,4.9794,75000.0],["2004-09-21",4.9591,4.982,4.9438,4.9642,17400.0],["2004-09-22",4.9642,4.982,4.926,4.9514,21200.0],["2004-09-23",4.9514,4.9871,4.9133,4.9311,17000.0],["2004-09-24",4.9184,4.9998,4.9184,4.954,21600.0],["2004-09-27",4.9463,4.9998,4.9336,4.9871,21600.0],["2004-09-28",4.9616,5.0201,4.9463,5.0176,29800.0],["2004-09-29",5.0074,5.0201,4.9692,5.0074,78600.0],["2004-09-30",4.9871,5.1626,4.9871,5.1423,45800.0],["2004-10-01",5.1499,5.2008,5.1499,5.1855,56400.0],["2004-10-04",5.1423,5.1753,5.1016,5.1524,23600.0],["2004-10-05",5.1855,5.2415,5.1779,5.211,14400.0],["2004-10-06",5.2135,5.3942,5.2135,5.3509,49800.0],["2004-10-07",5.3509,5.5494,5.3509,5.4959,61800.0],["2004-10-08",5.5316,5.5468,5.4451,5.4705,52200.0],["2004-10-11",5.4451,5.4476,5.4222,5.4476,10200.0],["2004-10-12",5.4323,5.44,5.3891,5.4298,18600.0],["2004-10-13",5.4298,5.473,5.3535,5.4323,25800.0],["2004-10-14",5.4171,5.4578,5.4069,5.4501,17000.0],["2004-10-15",5.4527,5.4705,5.4527,5.4654,2800.0],["2004-10-18",5.4781,5.5214,5.4349,5.501,36600.0],["2004-10-19",5.5239,5.5723,5.4425,5.4476,21200.0],["2004-10-20",5.4858,5.5239,5.4705,5.4883,8800.0],["2004-10-21",5.5036,5.7377,5.5036,5.6944,31200.0],["2004-10-22",5.6741,5.7199,5.6054,5.7046,25000.0],["2004-10-25",5.7275,5.7606,5.669,5.7478,36800.0],["2004-10-26",5.7122,5.7122,5.6232,5.6715,19000.0],["2004-10-27",5.6868,5.7402,5.6562,5.7173,24200.0],["2004-10-28",5.7198,5.8318,5.7198,5.7478,25800.0],["2004-10-29",5.697,5.8827,5.697,5.8623,41200.0],["2004-11-01",5.8191,5.8674,5.8191,5.8649,10000.0],["2004-11-02",5.8572,5.9285,5.8522,5.8827,27600.0],["2004-11-03",5.9514,6.0048,5.8623,5.8878,254800.0],["2004-11-04",5.8649,5.9794,5.7911,5.903,34400.0],["2004-11-05",5.8776,6.0786,5.8776,6.043,89600.0],["2004-11-08",6.1066,6.1702,6.0786,6.1651,47200.0],["2004-11-09",6.127,6.1855,6.0761,6.1219,41400.0],["2004-11-10",6.1066,6.1193,5.9438,6.1193,163000.0],["2004-11-11",6.0557,6.0557,5.9794,5.9997,395200.0],["2004-11-12",5.9946,6.1575,5.9946,6.1524,140600.0],["2004-11-15",6.132,6.4399,6.132,6.3712,91200.0],["2004-11-16",6.3712,6.4043,6.3127,6.356,292200.0],["2004-11-17",6.3941,6.4272,6.3407,6.3865,243000.0],["2004-11-18",6.3865,6.3865,6.0939,6.1193,431200.0],["2004-11-19",6.0939,6.2923,6.0939,6.2923,131000.0],["2004-11-22",6.2593,6.2745,6.1575,6.2745,271200.0],["2004-11-23",6.2822,6.3432,6.1957,6.2287,484600.0],["2004-11-24",6.2084,6.2415,6.1778,6.1931,631400.0],["2004-11-26",6.1829,6.2771,6.1448,6.2669,52800.0],["2004-11-29",6.1957,6.1957,6.127,6.1626,254600.0],["2004-11-30",6.1626,6.2236,6.0761,6.1448,506800.0],["2004-12-01",6.1575,6.2465,6.1015,6.1168,525800.0],["2004-12-02",6.1193,6.1346,6.0481,6.0812,159800.0],["2004-12-03",6.0684,6.1193,6.0659,6.1066,41200.0],["2004-12-06",6.0964,6.1066,5.9972,6.1066,53200.0],["2004-12-07",6.0837,6.0837,5.9667,6.0048,336600.0],["2004-12-08",5.9616,6.0557,5.9132,6.0557,206600.0],["2004-12-09",6.0476,6.0476,5.9126,6.0323,216000.0],["2004-12-10",6.0094,6.0094,5.8821,5.9304,99600.0],["2004-12-13",5.9559,5.9559,5.7777,5.8006,164400.0],["2004-12-14",5.8006,5.8922,5.7318,5.8515,136600.0],["2004-12-15",5.854,5.8973,5.8311,5.8897,43200.0],["2004-12-16",5.8566,5.8897,5.7853,5.8846,89200.0],["2004-12-17",6.0221,6.2335,5.9915,6.0756,182200.0],["2004-12-20",6.0476,6.0654,5.989,6.0221,63200.0],["2004-12-21",6.045,6.4117,6.0425,6.292,268200.0],["2004-12-22",6.2411,6.3047,6.1087,6.2895,540400.0],["2004-12-23",6.3328,6.3328,6.236,6.2971,103800.0],["2004-12-27",6.2716,6.3404,6.2716,6.3073,61000.0],["2004-12-28",6.3047,6.3506,6.3022,6.3124,22000.0],["2004-12-29",6.3633,6.4753,6.3277,6.4066,72800.0],["2004-12-30",6.4091,6.539,6.4015,6.5314,77800.0],["2004-12-31",6.5594,6.73,6.5594,6.6587,118600.0],["2005-01-03",6.6587,6.7096,6.5899,6.5976,46600.0],["2005-01-04",6.5925,6.5925,6.3557,6.4422,202600.0],["2005-01-05",6.4295,6.6638,6.4219,6.5619,153200.0],["2005-01-06",6.5747,6.5772,6.4652,6.5594,231600.0],["2005-01-07",6.646,6.646,6.2054,6.5848,217200.0],["2005-01-10",6.6358,6.7554,6.3659,6.6409,132800.0],["2005-01-11",6.6587,6.6663,6.6027,6.6052,127000.0],["2005-01-12",6.6689,6.8242,6.6689,6.7631,95000.0],["2005-01-13",6.7784,6.7784,6.6536,6.6663,53400.0],["2005-01-14",6.5899,6.6434,6.4524,6.5085,78200.0],["2005-01-18",6.4346,6.4855,6.3659,6.4703,527800.0],["2005-01-19",6.4703,6.6409,6.4703,6.6332,375000.0],["2005-01-20",6.6154,6.6154,6.5161,6.6001,514400.0],["2005-01-21",6.6383,6.977,6.6383,6.9668,153400.0],["2005-01-24",6.949,7.1578,6.949,7.0636,138200.0],["2005-01-25",6.9974,6.9974,6.7605,6.7707,116800.0],["2005-01-26",6.7886,6.9261,6.7886,6.814,69400.0],["2005-01-27",6.7733,6.8471,6.7529,6.7962,149000.0],["2005-01-28",6.7962,6.8216,6.7656,6.7911,257200.0],["2005-01-31",6.7478,6.8446,6.6842,6.8191,284400.0],["2005-02-01",6.7936,6.9744,6.7886,6.9541,119800.0],["2005-02-02",6.977,7.033,6.8879,7.0024,79800.0],["2005-02-03",6.9261,7.0585,6.8879,7.0585,80000.0],["2005-02-04",7.0152,7.0534,6.9235,6.9541,111000.0],["2005-02-07",6.9464,7.0483,6.9464,7.0024,73000.0],["2005-02-08",6.9973,7.2061,6.9973,7.196,174800.0],["2005-02-09",7.1425,7.3717,7.1425,7.3691,148000.0],["2005-02-10",7.3691,7.4099,7.2902,7.3106,83400.0],["2005-02-11",7.2011,7.2393,7.1196,7.1858,146600.0],["2005-02-14",7.2189,7.2189,7.0686,7.1247,255000.0],["2005-02-15",6.9388,7.2749,6.9388,7.1298,211400.0],["2005-02-16",7.1323,7.1323,6.9923,6.9974,211200.0],["2005-02-17",6.977,7.061,6.8598,6.8853,215600.0],["2005-02-18",6.8649,6.9974,6.8293,6.9413,255000.0],["2005-02-22",6.8853,7.1018,6.8548,7.0355,151600.0],["2005-02-23",6.9719,7.0432,6.8522,6.9541,108600.0],["2005-02-24",6.9948,7.0203,6.9515,6.9974,138000.0],["2005-02-25",6.9846,6.9872,6.8344,6.9337,78200.0],["2005-02-28",6.9974,6.9974,6.8904,6.8955,142200.0],["2005-03-01",6.9133,7.1043,6.8879,7.0636,85200.0],["2005-03-02",6.9999,7.168,6.9999,7.1221,104000.0],["2005-03-03",7.0636,7.0737,6.9362,7.0024,101800.0],["2005-03-04",7.0788,7.1399,7.0508,7.0534,139000.0],["2005-03-07",7.0203,7.2011,7.0203,7.1578,145200.0],["2005-03-08",7.1476,7.2189,7.1425,7.1501,106400.0],["2005-03-09",7.1858,7.2036,6.9872,7.0432,252800.0],["2005-03-10",7.1145,7.1221,6.9897,7.0737,103800.0],["2005-03-11",7.0788,7.1629,7.0279,7.061,92200.0],["2005-03-14",7.0254,7.1247,7.0228,7.1145,50400.0],["2005-03-15",7.1527,7.168,7.0101,7.0585,101000.0],["2005-03-16",7.0661,7.0992,6.9821,6.9974,74800.0],["2005-03-17",6.9846,7.0305,6.977,7.0279,91800.0],["2005-03-18",7.0279,7.1883,7.0279,7.1298,114000.0],["2005-03-21",7.1425,7.1883,6.9693,6.9974,55200.0],["2005-03-22",7.0585,7.0585,6.9439,6.9795,76000.0],["2005-03-23",6.9235,7.033,6.9235,6.9515,57200.0],["2005-03-24",6.9311,6.9795,6.9031,6.9235,65200.0],["2005-03-28",6.9133,6.9184,6.8089,6.8955,94200.0],["2005-03-29",6.8955,6.9031,6.8191,6.898,59400.0],["2005-03-30",6.8675,6.87,6.7733,6.8522,99600.0],["2005-03-31",6.8751,6.9413,6.8599,6.9362,76000.0],["2005-04-01",6.9413,7.0177,6.8624,7.005,61600.0],["2005-04-04",6.8879,7.0381,6.8726,7.0024,71200.0],["2005-04-05",7.0355,7.0585,6.977,7.0305,41800.0],["2005-04-06",6.9693,6.9744,6.9133,6.9261,46000.0],["2005-04-07",6.9159,7.005,6.8497,6.9923,621800.0],["2005-04-08",6.9846,7.2036,6.9719,7.1399,669600.0],["2005-04-11",7.1399,7.1756,7.0992,7.1145,99600.0],["2005-04-12",7.1399,7.1476,7.0585,7.0992,28000.0],["2005-04-13",7.0992,7.1807,7.0992,7.117,281800.0],["2005-04-14",7.1323,7.1578,7.0152,7.033,41200.0],["2005-04-15",7.0381,7.0916,6.9031,6.9235,90600.0],["2005-04-18",6.9439,7.0152,6.9388,6.977,187200.0],["2005-04-19",6.9974,7.033,6.9744,7.0177,36800.0],["2005-04-20",6.9897,7.0381,6.9464,6.9617,67000.0],["2005-04-21",6.9846,7.0152,6.9311,6.9337,73400.0],["2005-04-22",6.9515,6.9948,6.9082,6.9362,55000.0],["2005-04-25",6.9337,6.9337,6.8497,6.8522,65200.0],["2005-04-26",6.9108,7.0483,6.9108,7.0457,37800.0],["2005-04-27",7.0024,7.2927,7.0024,7.28,223800.0],["2005-04-28",7.28,7.336,7.2418,7.336,132800.0],["2005-04-29",7.3284,7.3768,7.2774,7.3233,113600.0],["2005-05-02",7.3513,7.415,7.2418,7.3233,201800.0],["2005-05-03",7.3182,7.3335,7.2647,7.3258,104000.0],["2005-05-04",7.336,7.471,7.336,7.4582,71200.0],["2005-05-05",7.5041,7.695,7.4862,7.5779,98800.0],["2005-05-06",7.69,7.7587,7.6467,7.7205,141600.0],["2005-05-09",7.7129,7.7154,7.5856,7.6085,51600.0],["2005-05-10",7.639,7.6594,7.555,7.6161,60200.0],["2005-05-11",7.4124,7.6772,7.3971,7.6645,65200.0],["2005-05-12",7.6339,7.718,7.5906,7.718,55400.0],["2005-05-13",7.6823,7.6976,7.3386,7.4888,148200.0],["2005-05-16",7.4913,7.5575,7.4684,7.5397,67000.0],["2005-05-17",7.5244,7.5626,7.4353,7.4659,61600.0],["2005-05-18",7.4812,7.555,7.4812,7.5219,65200.0],["2005-05-19",7.5346,7.5881,7.5219,7.5728,33800.0],["2005-05-20",7.5626,7.5932,7.527,7.5474,35400.0],["2005-05-23",7.5626,7.6136,7.5525,7.6059,41600.0],["2005-05-24",7.5754,7.5881,7.4761,7.4761,45600.0],["2005-05-25",7.4659,7.4939,7.3768,7.4557,51200.0],["2005-05-26",7.4251,7.555,7.3844,7.5423,65200.0],["2005-05-27",7.5601,7.695,7.5601,7.6569,100600.0],["2005-05-31",7.6569,7.7511,7.6085,7.7231,91200.0],["2005-06-01",7.7867,7.9268,7.7383,7.9217,291600.0],["2005-06-02",7.942,7.942,7.8962,7.9217,403000.0],["2005-06-03",7.9319,8.021,7.7613,7.802,427600.0],["2005-06-06",7.8045,7.8682,7.7383,7.8198,150800.0],["2005-06-07",7.8427,7.886,7.8071,7.8224,47600.0],["2005-06-08",7.8809,7.9573,7.8809,7.9446,368400.0],["2005-06-09",7.9471,7.9904,7.9293,7.9497,72200.0],["2005-06-10",7.9701,7.9802,7.8478,7.9522,185600.0],["2005-06-13",7.9395,7.9395,7.8502,7.8808,177000.0],["2005-06-14",7.8706,7.9267,7.84,7.9165,69600.0],["2005-06-15",7.9701,8.2556,7.9701,8.2556,238600.0],["2005-06-16",8.2658,8.4239,8.2531,8.3066,718600.0],["2005-06-17",8.3678,8.3755,8.3143,8.3525,100200.0],["2005-06-20",8.3678,8.3678,8.2735,8.2913,117800.0],["2005-06-21",8.3041,8.3729,8.299,8.3704,170200.0],["2005-06-22",8.3449,8.4775,8.3449,8.3959,97000.0],["2005-06-23",8.4188,8.4188,8.3194,8.3321,63400.0],["2005-06-24",8.3704,8.3704,8.225,8.2505,198600.0],["2005-06-27",8.248,8.2531,8.1511,8.1919,80600.0],["2005-06-28",8.1766,8.3474,8.1664,8.3117,203000.0],["2005-06-29",8.3219,8.3933,8.248,8.3296,80600.0],["2005-06-30",8.3398,8.4137,8.3194,8.3831,94600.0],["2005-07-01",8.3831,8.3831,8.2352,8.2709,139000.0],["2005-07-05",8.1511,8.3194,8.1409,8.2148,114600.0],["2005-07-06",8.2964,8.633,8.2964,8.5233,624200.0],["2005-07-07",8.5029,8.5182,8.3525,8.4061,172000.0],["2005-07-08",8.5131,8.7911,8.5131,8.7758,203600.0],["2005-07-11",8.8267,8.9109,8.7477,8.7808,132200.0],["2005-07-12",8.8777,8.916,8.8293,8.8497,110200.0],["2005-07-13",8.8752,8.9338,8.8497,8.8573,2246800.0],["2005-07-14",8.9593,8.9746,8.6712,8.6814,459600.0],["2005-07-15",8.6814,8.8191,8.6304,8.735,264200.0],["2005-07-18",8.8216,8.8573,8.6763,8.6814,526800.0],["2005-07-19",8.6789,8.8114,8.6534,8.712,244600.0],["2005-07-20",8.814,9.1454,8.814,9.1072,643600.0],["2005-07-21",9.2041,9.2831,9.1021,9.12,679600.0],["2005-07-22",9.1658,9.1658,9.0817,9.1072,113600.0],["2005-07-25",9.1454,9.2168,9.1454,9.2041,377000.0],["2005-07-26",9.3698,9.3826,9.1021,9.1174,278600.0],["2005-07-27",9.1811,9.431,9.176,9.3928,623000.0],["2005-07-28",9.3341,9.4845,9.3341,9.4692,687600.0],["2005-07-29",9.4922,9.4922,9.3775,9.4157,131400.0],["2005-08-01",9.4106,9.482,9.4106,9.4514,55800.0],["2005-08-02",9.5687,9.5967,9.4565,9.4769,128000.0],["2005-08-03",9.5075,9.5075,9.2704,9.2984,161400.0],["2005-08-04",9.3239,9.4922,9.3214,9.4565,126200.0],["2005-08-05",9.4463,9.4871,9.2933,9.4259,191400.0],["2005-08-08",9.4438,9.5177,9.329,9.3367,138000.0],["2005-08-09",9.3826,9.4438,9.3214,9.3826,320400.0],["2005-08-10",9.3826,9.5432,9.3749,9.5432,145200.0],["2005-08-11",9.5381,9.6426,9.5381,9.5814,152800.0],["2005-08-12",9.5942,9.6222,9.5432,9.5916,93000.0],["2005-08-15",9.5916,9.6095,9.4641,9.4667,58000.0],["2005-08-16",9.4845,9.5126,9.3851,9.5075,115000.0],["2005-08-17",9.4794,9.4973,9.3469,9.3698,89200.0],["2005-08-18",9.3698,9.3698,9.1327,9.2015,157600.0],["2005-08-19",9.2347,9.2704,9.2143,9.2704,96200.0],["2005-08-22",9.3188,9.4081,9.3061,9.3698,172600.0],["2005-08-23",9.3596,9.4183,9.3596,9.3928,286400.0],["2005-08-24",9.3928,9.459,9.38,9.4361,651800.0],["2005-08-25",9.4794,9.51,9.4081,9.4259,181000.0],["2005-08-26",9.4081,9.4718,9.3545,9.3545,181600.0],["2005-08-29",9.3851,9.4004,9.3035,9.3367,119200.0],["2005-08-30",9.3316,9.4004,9.2602,9.38,60200.0],["2005-08-31",9.38,9.533,9.3775,9.4667,85800.0],["2005-09-01",9.4412,9.5585,9.4157,9.4973,92000.0],["2005-09-02",9.3953,9.5151,9.3775,9.4743,134000.0],["2005-09-06",9.4667,9.6656,9.4667,9.6579,161200.0],["2005-09-07",9.6758,9.8874,9.6758,9.8593,124800.0],["2005-09-08",9.9078,9.9078,9.663,9.7344,109400.0],["2005-09-09",9.7446,9.9154,9.7446,9.9154,128200.0],["2005-09-12",9.9001,10.0021,9.844,9.9945,100200.0],["2005-09-13",10.0455,10.2749,10.0455,10.1831,110400.0],["2005-09-14",10.1831,10.3285,10.1755,10.3259,119000.0],["2005-09-15",10.2953,10.4406,10.2902,10.3514,235200.0],["2005-09-16",10.4534,10.4789,10.3183,10.4534,376600.0],["2005-09-19",10.4534,10.4712,10.3973,10.4228,86000.0],["2005-09-20",10.382,10.4891,10.3412,10.3999,127800.0],["2005-09-21",10.4305,10.4381,10.071,10.3055,185800.0],["2005-09-22",10.3463,10.3463,10.0608,10.2316,334400.0],["2005-09-23",10.1551,10.4406,10.0888,10.3285,789800.0],["2005-09-26",10.3463,10.4738,10.1729,10.3718,281200.0],["2005-09-27",10.3667,10.4508,10.303,10.3769,189000.0],["2005-09-28",10.3718,10.405,10.1347,10.1882,554600.0],["2005-09-29",10.2163,10.3004,10.1117,10.1576,646200.0],["2005-09-30",10.2545,10.2622,10.0404,10.0582,173600.0],["2005-10-03",10.4024,10.5911,10.3081,10.5758,251000.0],["2005-10-04",10.7976,10.8103,10.6344,10.6752,186400.0],["2005-10-05",10.6752,10.7007,10.3693,10.4304,242800.0],["2005-10-06",10.4203,10.4457,10.2086,10.2928,120800.0],["2005-10-07",10.3361,10.5018,10.3361,10.4202,91200.0],["2005-10-10",10.3948,10.512,10.3514,10.5069,66000.0],["2005-10-11",10.4916,10.4916,10.3718,10.3744,77800.0],["2005-10-12",10.512,10.5987,10.4559,10.4661,104800.0],["2005-10-13",10.4279,10.4279,10.1016,10.178,260600.0],["2005-10-14",10.1984,10.2035,10.0276,10.1653,114200.0],["2005-10-17",10.1984,10.3795,10.0531,10.3514,162000.0],["2005-10-18",10.2979,10.4228,10.1857,10.3897,123600.0],["2005-10-19",10.3667,10.3693,10.0684,10.3234,68000.0],["2005-10-20",10.3106,10.4865,10.1959,10.2316,121200.0],["2005-10-21",10.2316,10.3616,10.127,10.1627,164600.0],["2005-10-24",10.1653,10.4585,10.1653,10.4585,144600.0],["2005-10-25",10.4355,10.4355,10.0276,10.303,356200.0],["2005-10-26",10.4279,10.4279,10.201,10.2443,249000.0],["2005-10-27",10.2749,10.3132,10.0735,10.1321,114200.0],["2005-10-28",10.1372,10.2647,10.1015,10.1168,277800.0],["2005-10-31",10.1576,10.1959,10.0404,10.0786,118600.0],["2005-11-01",10.0914,10.1372,9.9511,10.1117,133200.0],["2005-11-02",10.1041,10.3208,10.0812,10.3183,254400.0],["2005-11-03",10.4101,10.4942,10.28,10.3183,243800.0],["2005-11-04",10.2673,10.3897,10.2443,10.3565,132800.0],["2005-11-07",10.3361,10.3361,10.252,10.2698,89600.0],["2005-11-08",10.2163,10.2265,9.9817,10.1398,152800.0],["2005-11-09",10.1551,10.1882,9.9894,10.15,103600.0],["2005-11-10",10.1959,10.2214,10.02,10.0786,67000.0],["2005-11-11",10.1041,10.1067,10.0251,10.0914,109200.0],["2005-11-14",10.0684,10.0684,9.9715,10.0174,101400.0],["2005-11-15",10.0251,10.0251,9.6681,9.6885,152600.0],["2005-11-16",9.6885,9.8032,9.5253,9.6248,534200.0],["2005-11-17",9.635,9.7497,9.635,9.7446,379000.0],["2005-11-18",9.7268,9.7497,9.6477,9.6987,170400.0],["2005-11-21",9.7166,9.7242,9.584,9.6018,110600.0],["2005-11-22",9.6273,9.6987,9.6044,9.6656,109400.0],["2005-11-23",9.6987,9.7523,9.6987,9.7523,54200.0],["2005-11-25",9.816,9.8262,9.7191,9.8032,42400.0],["2005-11-28",9.7956,9.7956,9.5457,9.5916,84200.0],["2005-11-29",9.714,9.765,9.6911,9.7497,144800.0],["2005-11-30",9.7803,9.8593,9.6707,9.7421,171800.0],["2005-12-01",9.7166,9.9129,9.7013,9.9027,158400.0],["2005-12-02",9.9486,9.9715,9.6911,9.793,345000.0],["2005-12-05",9.793,9.9613,9.7726,9.8491,552200.0],["2005-12-06",9.8364,9.918,9.7038,9.7548,323000.0],["2005-12-07",9.765,9.9333,9.765,9.793,238800.0],["2005-12-08",9.8185,9.8568,9.6324,9.8542,614800.0],["2005-12-09",9.8848,9.9129,9.7905,9.8415,290800.0],["2005-12-12",9.9078,9.997,9.8848,9.9384,180600.0],["2005-12-13",9.9613,10.0123,9.8823,9.9664,219400.0],["2005-12-14",10.0429,10.2367,10.0429,10.1806,216800.0],["2005-12-15",10.127,10.1576,9.9817,10.0531,167200.0],["2005-12-16",10.1831,10.2749,10.0939,10.1831,201200.0],["2005-12-19",10.1933,10.3132,10.15,10.2647,189000.0],["2005-12-20",10.2622,10.2724,10.0098,10.1653,125400.0],["2005-12-21",10.1602,10.2698,10.0659,10.2469,115000.0],["2005-12-22",10.2647,10.512,10.2494,10.4279,571000.0],["2005-12-23",10.5211,10.5594,10.4317,10.516,313400.0],["2005-12-27",10.5365,10.5365,10.4522,10.5084,44200.0],["2005-12-28",10.5875,10.7791,10.5875,10.6769,192600.0],["2005-12-29",10.7255,10.8481,10.6999,10.7791,195600.0],["2005-12-30",10.7893,10.8532,10.6718,10.7944,213400.0],["2006-01-03",10.8583,11.0729,10.8532,11.0269,364200.0],["2006-01-04",11.0907,11.4126,11.0907,11.3641,286600.0],["2006-01-05",11.3078,11.456,11.1495,11.2287,513400.0],["2006-01-06",11.2542,11.3717,11.1061,11.3666,279600.0],["2006-01-09",11.1878,11.1878,10.8302,10.9451,410000.0],["2006-01-10",10.8941,10.9579,10.6948,10.8302,361200.0],["2006-01-11",10.8864,10.9222,10.6335,10.7459,262600.0],["2006-01-12",10.7434,10.7868,10.5237,10.5748,376600.0],["2006-01-13",11.1316,11.1316,10.5569,10.6923,113200.0],["2006-01-17",10.5645,10.5645,10.2734,10.4062,276200.0],["2006-01-18",10.3474,10.5594,10.2938,10.5135,576600.0],["2006-01-19",10.5314,10.7102,10.4879,10.6974,214400.0],["2006-01-20",10.7434,10.8813,10.7434,10.8149,214200.0],["2006-01-23",10.7638,11.078,10.7102,11.0371,404400.0],["2006-01-24",10.9886,11.0013,10.8685,10.9324,224200.0],["2006-01-25",10.9656,11.0064,10.82,10.9809,319400.0],["2006-01-26",10.9962,11.1342,10.963,11.0218,155200.0],["2006-01-27",11.0524,11.198,11.0524,11.1316,98600.0],["2006-01-30",11.0984,11.313,11.0907,11.1572,591400.0],["2006-01-31",11.1801,11.4151,11.1163,11.2746,281800.0],["2006-02-01",11.2517,11.3283,11.1674,11.2695,267400.0],["2006-02-02",11.2312,11.2312,11.1623,11.2057,304600.0],["2006-02-03",11.1699,11.1878,11.0167,11.1623,181200.0],["2006-02-06",11.1469,11.1904,11.1239,11.1495,200600.0],["2006-02-07",11.0371,11.0831,10.8813,10.9477,238600.0],["2006-02-08",10.9017,10.9196,10.7306,10.8787,459600.0],["2006-02-09",10.6744,10.6744,10.1405,10.3398,826200.0],["2006-02-10",10.3117,10.4649,10.1559,10.4139,262200.0],["2006-02-13",10.396,10.3985,10.1252,10.1303,353400.0],["2006-02-14",10.2734,10.281,10.046,10.2095,687200.0],["2006-02-15",10.1482,10.4726,10.1405,10.1533,933400.0],["2006-02-16",10.1099,10.1252,9.9056,10.0333,799400.0],["2006-02-17",10.0435,10.0486,9.8749,10.0154,247400.0],["2006-02-21",10.0077,10.1176,10.0077,10.0384,309800.0],["2006-02-22",10.0588,10.092,10.0128,10.0588,253000.0],["2006-02-23",10.0282,10.0307,9.9413,10.0077,396200.0],["2006-02-24",9.9822,10.1073,9.9745,10.0767,156400.0],["2006-02-27",10.1329,10.2095,10.0869,10.1865,265400.0],["2006-02-28",10.1993,10.2274,10.138,10.2248,277000.0],["2006-03-01",10.1993,10.327,10.1789,10.3091,173000.0],["2006-03-02",10.3449,10.516,10.3117,10.47,442200.0],["2006-03-03",10.4266,10.4547,10.3245,10.396,444400.0],["2006-03-06",10.4215,10.4471,10.281,10.281,1004400.0],["2006-03-07",10.2427,10.4343,10.2376,10.3934,218000.0],["2006-03-08",10.3423,10.3525,10.115,10.184,252000.0],["2006-03-09",10.2044,10.2044,10.0282,10.0895,164600.0],["2006-03-10",10.092,10.184,10.0486,10.0792,94800.0],["2006-03-13",10.1048,10.1584,10.0435,10.1227,105800.0],["2006-03-14",10.1073,10.1737,10.0282,10.0486,107000.0],["2006-03-15",10.0486,10.1686,10.0358,10.1533,142600.0],["2006-03-16",10.1533,10.3755,10.1533,10.3653,187800.0],["2006-03-17",10.3398,10.493,10.2912,10.3832,150000.0],["2006-03-20",10.3091,10.4496,10.2887,10.3474,159000.0],["2006-03-21",10.3193,10.3704,10.2274,10.2555,188200.0],["2006-03-22",10.2351,10.2376,10.046,10.1022,224400.0],["2006-03-23",10.2146,10.3168,10.161,10.1686,200200.0],["2006-03-24",10.184,10.184,10.0307,10.0639,134600.0],["2006-03-27",9.9796,10.0537,9.8826,9.9132,174600.0],["2006-03-28",9.9081,9.9285,9.8723,9.8979,225800.0],["2006-03-29",9.8953,9.9311,9.8621,9.8953,132800.0],["2006-03-30",9.9541,10.0639,9.88,9.8826,152000.0],["2006-03-31",9.8008,9.8213,9.6731,9.7446,336400.0],["2006-04-03",9.7242,9.7497,9.3538,9.41,401600.0],["2006-04-04",9.5071,9.6578,9.4432,9.5888,1392800.0],["2006-04-05",9.6093,9.9362,9.6041,9.8877,797000.0],["2006-04-06",9.8826,10.2708,9.8519,10.1789,405400.0],["2006-04-07",10.2964,10.3449,10.0895,10.1227,557400.0],["2006-04-10",10.1329,10.2044,10.1048,10.1686,168800.0],["2006-04-11",10.1686,10.1916,10.0077,10.023,189800.0],["2006-04-12",9.9694,10.0128,9.6246,9.7216,474400.0],["2006-04-13",9.6706,9.8264,9.4458,9.8085,336000.0],["2006-04-17",9.8723,9.9822,9.8085,9.8698,297400.0],["2006-04-18",9.8826,10.0001,9.811,9.9566,1091800.0],["2006-04-19",9.9617,10.1405,9.926,10.0358,358600.0],["2006-04-20",10.0562,10.0562,9.834,9.8647,133000.0],["2006-04-21",9.9004,10.0435,9.9004,10.0256,164400.0],["2006-04-24",10.0792,10.3909,10.0639,10.2759,416000.0],["2006-04-25",10.3679,10.539,10.0639,10.4854,684600.0],["2006-04-26",10.6156,10.9732,10.6003,10.866,865200.0],["2006-04-27",10.9043,11.078,10.7689,10.866,355200.0],["2006-04-28",10.8915,11.0422,10.7944,10.8353,382000.0],["2006-05-01",10.9324,11.0397,10.9119,11.0397,487000.0],["2006-05-02",10.9835,11.0805,10.8915,10.9605,640200.0],["2006-05-03",10.9349,11.0294,10.6821,10.8557,184000.0],["2006-05-04",10.7331,10.917,10.7076,10.8021,206400.0],["2006-05-05",10.7919,10.9196,10.7919,10.8609,167000.0],["2006-05-08",10.7408,10.7663,10.5441,10.6897,288200.0],["2006-05-09",10.6412,10.7178,10.4854,10.5927,265600.0],["2006-05-10",10.585,10.6335,10.4343,10.5109,300000.0],["2006-05-11",10.4726,10.4726,10.1993,10.3321,438400.0],["2006-05-12",10.2631,10.327,10.1201,10.1993,312200.0],["2006-05-15",10.1354,10.1789,9.9924,10.0792,187000.0],["2006-05-16",10.0792,10.1405,9.949,10.0052,127000.0],["2006-05-17",9.9694,10.0588,9.6067,9.7267,628400.0],["2006-05-18",9.7267,9.7319,9.5479,9.6782,338400.0],["2006-05-19",9.7089,10.1712,9.7063,10.0358,333000.0],["2006-05-22",9.972,9.9873,9.7242,9.7906,119200.0],["2006-05-23",9.8979,10.0895,9.8775,9.9388,222800.0],["2006-05-24",9.9388,9.9592,9.7957,9.903,240200.0],["2006-05-25",9.7063,10.1482,9.7063,10.1303,190600.0],["2006-05-26",10.2325,10.3117,10.1635,10.2606,186200.0],["2006-05-30",10.2912,10.4752,10.2734,10.4394,312000.0],["2006-05-31",10.4522,10.6591,10.4522,10.6591,606800.0],["2006-06-01",10.6616,10.9145,10.5824,10.8864,445600.0],["2006-06-02",10.9503,10.9681,10.7459,10.8941,177000.0],["2006-06-05",10.8174,10.8174,10.6335,10.6361,164800.0],["2006-06-06",10.4956,10.5467,10.373,10.5186,154200.0],["2006-06-07",10.5186,10.6054,10.3602,10.4752,169000.0],["2006-06-08",10.3858,10.5109,10.1967,10.4241,200200.0],["2006-06-09",10.5262,10.6999,10.5262,10.6744,154800.0],["2006-06-12",10.7094,10.9371,10.6762,10.6967,435600.0],["2006-06-13",10.6608,10.6608,10.4485,10.5022,237000.0],["2006-06-14",10.6685,10.6685,10.0878,10.121,306200.0],["2006-06-15",10.1287,10.2899,10.0929,10.2694,283000.0],["2006-06-16",10.1057,10.2822,10.098,10.1543,166600.0],["2006-06-19",10.1338,10.1466,9.9752,10.0391,440600.0],["2006-06-20",10.0366,10.0826,9.8933,10.0801,183000.0],["2006-06-21",10.2336,10.4306,10.1747,10.3589,328000.0],["2006-06-22",10.2975,10.3359,10.2413,10.2592,128200.0],["2006-06-23",10.1696,10.3052,10.0954,10.2106,182400.0],["2006-06-26",10.1568,10.2847,10.0647,10.2412,68200.0],["2006-06-27",10.2157,10.4357,10.098,10.2822,176600.0],["2006-06-28",10.3257,10.3257,10.0903,10.208,236800.0],["2006-06-29",10.2438,10.341,10.1645,10.2847,175000.0],["2006-06-30",10.3282,10.3871,10.2694,10.3359,316000.0],["2006-07-03",10.3359,10.3743,10.3359,10.3359,81400.0],["2006-07-05",10.4613,10.4766,10.3922,10.4229,188200.0],["2006-07-06",10.3948,10.6276,10.3257,10.4536,150400.0],["2006-07-07",10.4178,10.6199,10.4178,10.5304,181200.0],["2006-07-10",10.5073,10.5611,10.3513,10.4894,96800.0],["2006-07-11",10.4587,10.5738,10.3896,10.5559,119800.0],["2006-07-12",10.5559,10.6787,10.5252,10.5636,336200.0],["2006-07-13",10.4638,10.5431,10.3078,10.3538,194000.0],["2006-07-14",10.3794,10.3794,10.2105,10.3436,91200.0],["2006-07-17",10.2617,10.2617,10.1875,10.2259,160800.0],["2006-07-18",10.2592,10.3359,10.2233,10.2592,122400.0],["2006-07-19",10.2489,10.4638,10.2285,10.4178,286800.0],["2006-07-20",10.3999,10.7043,10.3999,10.5764,140800.0],["2006-07-21",10.5636,10.5738,10.4996,10.5355,102400.0],["2006-07-24",10.5534,10.7171,10.4997,10.6787,203000.0],["2006-07-25",10.7069,10.7939,10.6711,10.7146,109400.0],["2006-07-26",10.7146,10.8553,10.7146,10.8246,110400.0],["2006-07-27",10.8476,11.0753,10.845,10.8809,158400.0],["2006-07-28",10.9243,11.0855,10.8399,11.0267,124600.0],["2006-07-31",11.0267,11.0599,10.886,10.9243,183800.0],["2006-08-01",11.7712,11.9656,11.6637,11.8633,762800.0],["2006-08-02",11.9503,12.0628,11.871,12.004,430400.0],["2006-08-03",11.981,12.2777,11.9503,12.2189,551800.0],["2006-08-04",12.2547,12.3008,12.0603,12.1626,454000.0],["2006-08-07",11.9861,12.0679,11.9861,12.0117,386600.0],["2006-08-08",12.0884,12.2701,12.05,12.1626,388200.0],["2006-08-09",12.1626,12.4338,12.1524,12.3391,453200.0],["2006-08-10",12.3084,12.3468,12.1984,12.3443,297400.0],["2006-08-11",12.3698,12.4287,12.3315,12.334,172200.0],["2006-08-14",12.3903,12.421,12.2189,12.2701,325800.0],["2006-08-15",12.3263,12.4466,12.2752,12.4031,234600.0],["2006-08-16",12.5054,12.6564,12.5054,12.5847,251400.0],["2006-08-17",12.6103,12.7434,12.5566,12.6103,285400.0],["2006-08-18",12.6513,12.7562,12.5899,12.5899,176800.0],["2006-08-21",12.7382,12.7382,12.5643,12.6359,153600.0],["2006-08-22",12.6717,12.7229,12.6231,12.7024,313600.0],["2006-08-23",12.7434,12.8124,12.618,12.6641,230400.0],["2006-08-24",12.705,12.7536,12.6922,12.7357,164800.0],["2006-08-25",12.7562,12.8304,12.7229,12.7792,199000.0],["2006-08-28",12.751,12.879,12.7485,12.8483,154600.0],["2006-08-29",12.8764,13.1348,12.8483,13.0964,318000.0],["2006-08-30",13.0862,13.2474,13.0555,13.1732,332000.0],["2006-08-31",13.1885,13.2218,13.0146,13.1911,206400.0],["2006-09-01",13.2397,13.5262,13.2397,13.4341,266400.0],["2006-09-05",13.3267,13.3855,13.1604,13.2039,330000.0],["2006-09-06",13.2013,13.2013,12.9199,13.0836,266000.0],["2006-09-07",12.9736,13.0299,12.8662,13.0043,115800.0],["2006-09-08",12.9813,13.0325,12.9122,12.9762,180400.0],["2006-09-11",12.9966,13.2781,12.9966,13.273,308200.0],["2006-09-12",13.2934,13.4162,13.2499,13.3471,492800.0],["2006-09-13",13.2934,13.3804,13.255,13.3164,423800.0],["2006-09-14",13.3523,13.4239,13.1936,13.2013,151800.0],["2006-09-15",13.2397,13.2397,13.0478,13.2192,190200.0],["2006-09-18",13.1553,13.2576,13.099,13.2474,164400.0],["2006-09-19",13.2218,13.4341,13.1783,13.3292,273200.0],["2006-09-20",13.8153,14.0046,13.3523,13.4648,311200.0],["2006-09-21",13.5314,13.5621,13.4444,13.4444,84200.0],["2006-09-22",13.4751,13.6388,13.3804,13.6081,121400.0],["2006-09-25",13.7693,14.0251,13.7642,13.8153,358400.0],["2006-09-26",13.8332,13.8358,13.6337,13.6976,178200.0],["2006-09-27",13.6337,13.8921,13.6337,13.8921,768600.0],["2006-09-28",13.8921,13.9816,13.8281,13.9074,168400.0],["2006-09-29",14.02,14.1121,13.846,14.0379,235200.0],["2006-10-02",13.933,14.0302,13.8511,13.9919,219800.0],["2006-10-03",13.887,13.9688,13.6209,13.7079,228800.0],["2006-10-04",13.7079,13.8051,13.6414,13.7565,203000.0],["2006-10-05",13.8102,14.0277,13.6004,13.9586,259600.0],["2006-10-06",13.8204,14.0302,13.713,13.8614,187000.0],["2006-10-09",13.8972,14.02,13.887,13.9151,110000.0],["2006-10-10",13.9151,13.9944,13.5006,13.5544,307400.0],["2006-10-11",13.58,13.6746,13.2295,13.3523,364800.0],["2006-10-12",13.3395,13.5237,13.2269,13.4981,276600.0],["2006-10-13",13.4981,13.6183,13.4495,13.5851,138800.0],["2006-10-16",13.6337,13.823,13.4853,13.823,177600.0],["2006-10-17",13.7437,13.7437,13.5365,13.6797,225000.0],["2006-10-18",13.7462,13.9944,13.6004,13.7846,273200.0],["2006-10-19",13.6976,13.8844,13.6286,13.8716,200400.0],["2006-10-20",13.9381,13.9433,13.7744,13.8742,78600.0],["2006-10-23",13.8409,14.0481,13.8307,13.9995,123000.0],["2006-10-24",13.9509,14.0047,13.7718,13.9765,202400.0],["2006-10-25",14.2272,14.4754,14.2247,14.437,910600.0],["2006-10-26",14.4421,14.5803,14.391,14.4575,316000.0],["2006-10-27",14.414,14.6468,14.4038,14.5777,374800.0],["2006-10-30",14.478,14.6494,14.3705,14.5982,340600.0],["2006-10-31",15.4143,15.532,15.1815,15.3043,885200.0],["2006-11-01",15.2071,15.4629,14.8745,15.3708,812400.0],["2006-11-02",15.5192,15.6958,15.3683,15.376,469200.0],["2006-11-03",15.555,15.8902,15.3299,15.4681,822400.0],["2006-11-06",15.4706,15.596,15.3453,15.4425,728200.0],["2006-11-07",15.4425,15.5192,15.2429,15.289,796000.0],["2006-11-08",15.1994,15.2506,15.0715,15.138,623200.0],["2006-11-09",15.0562,15.312,15.051,15.1764,298600.0],["2006-11-10",15.2532,15.399,15.179,15.2455,229400.0],["2006-11-13",15.1917,15.3401,15.1457,15.2045,265600.0],["2006-11-14",15.2352,15.2352,14.8924,14.9589,326400.0],["2006-11-15",14.8438,14.9768,14.8131,14.941,370000.0],["2006-11-16",14.9666,14.9666,14.8668,14.8694,249600.0],["2006-11-17",14.8131,14.8899,14.6826,14.7517,157200.0],["2006-11-20",14.6877,14.9436,14.6698,14.8489,221200.0],["2006-11-21",14.7747,15.2685,14.7619,15.2378,225000.0],["2006-11-22",15.2992,15.5909,15.2097,15.5013,351600.0],["2006-11-24",15.5295,15.7085,15.5295,15.6164,123400.0],["2006-11-27",15.7111,15.8493,15.6753,15.7341,488600.0],["2006-11-28",15.6957,15.8493,15.6343,15.7444,363800.0],["2006-11-29",15.6855,15.7827,15.5883,15.6727,273000.0],["2006-11-30",15.596,15.7264,15.5704,15.6599,190600.0],["2006-12-01",15.6318,15.6523,15.2097,15.3018,390800.0],["2006-12-04",15.4118,15.6318,15.4118,15.6292,502000.0],["2006-12-05",15.619,15.619,15.4783,15.5653,281800.0],["2006-12-06",15.5397,15.6062,15.5039,15.5474,240400.0],["2006-12-07",15.5218,15.532,15.2915,15.3401,289200.0],["2006-12-08",15.3555,15.3708,15.1022,15.1738,478200.0],["2006-12-11",15.1457,15.225,14.9947,15.0536,392600.0],["2006-12-12",14.9973,15.0203,14.8899,15.0024,313600.0],["2006-12-13",15.0613,15.0689,14.9589,14.9743,217200.0],["2006-12-14",14.9871,15.028,14.8873,14.9026,226400.0],["2006-12-15",14.9333,15.161,14.9078,15.0587,312400.0],["2006-12-18",15.1922,15.4227,15.1691,15.2588,223600.0],["2006-12-19",15.2024,15.228,15.0103,15.1281,211400.0],["2006-12-20",15.1179,15.1563,15.0205,15.0718,360000.0],["2006-12-21",15.0206,15.1409,14.8412,14.9027,199600.0],["2006-12-22",14.9206,14.9206,14.7439,14.8412,112800.0],["2006-12-26",14.8566,15.0513,14.8489,15.0103,71400.0],["2006-12-27",14.9847,15.0846,13.7424,15.018,571000.0],["2006-12-28",15.0359,15.4304,15.0359,15.3715,208200.0],["2006-12-29",15.3612,15.3817,15.1896,15.2664,159400.0],["2007-01-03",15.2664,15.5969,15.2664,15.5047,386400.0],["2007-01-04",15.5482,15.725,15.2972,15.4329,463200.0],["2007-01-05",15.3817,15.3817,15.2024,15.3177,355000.0],["2007-01-08",15.3996,15.6507,15.3996,15.4611,222300.0],["2007-01-09",15.5636,15.6046,15.2306,15.2972,306700.0],["2007-01-10",15.374,15.5277,15.2511,15.497,247900.0],["2007-01-11",15.5841,16.6035,15.5841,16.5421,591000.0],["2007-01-12",16.7828,16.9058,16.163,16.9058,567500.0],["2007-01-16",17.0083,17.1261,16.455,16.583,369400.0],["2007-01-17",16.5369,16.5728,16.3064,16.3833,307300.0],["2007-01-18",16.4037,16.4498,16.081,16.1476,404600.0],["2007-01-19",16.081,16.332,15.999,16.2347,287500.0],["2007-01-22",16.3013,16.3269,16.0349,16.1681,289800.0],["2007-01-23",16.2552,16.3986,16.081,16.3218,215800.0],["2007-01-24",16.3371,16.7982,16.3371,16.7777,403000.0],["2007-01-25",16.8033,16.9058,16.5728,16.6343,502800.0],["2007-01-26",16.6753,16.829,16.4857,16.5421,371400.0],["2007-01-29",16.6138,16.6599,16.0042,16.1015,809800.0],["2007-01-30",15.8607,15.9939,15.7634,15.8812,622100.0],["2007-01-31",15.8146,15.9632,15.7787,15.8556,413900.0],["2007-02-01",15.9119,16.1374,15.8197,15.8658,808300.0],["2007-02-02",15.9017,15.9632,15.666,15.7173,787000.0],["2007-02-05",15.6558,15.8249,15.415,15.8197,600500.0],["2007-02-06",15.8966,16.2296,15.8658,16.0298,805200.0],["2007-02-07",16.1578,16.2347,15.9837,16.0349,314900.0],["2007-02-08",16.0861,16.2296,16.0298,16.0451,284600.0],["2007-02-09",16.1066,16.1578,15.8453,15.9632,210200.0],["2007-02-12",16.081,16.0861,15.6865,15.7685,343200.0],["2007-02-13",15.8761,16.0861,15.8095,16.0708,166900.0],["2007-02-14",16.163,16.5677,16.163,16.5574,584900.0],["2007-02-15",16.7009,17.1517,16.7009,16.9621,782700.0],["2007-02-16",17.6742,17.8945,17.5308,17.6128,940000.0],["2007-02-20",17.3771,17.4744,17.2695,17.3464,446100.0],["2007-02-21",17.5103,17.5718,17.3054,17.5667,299600.0],["2007-02-22",17.5154,17.623,17.2388,17.3617,291000.0],["2007-02-23",17.4027,17.5564,17.3003,17.5308,160800.0],["2007-02-26",17.5718,17.8126,17.5001,17.6333,226700.0],["2007-02-27",17.2029,17.4027,16.5165,16.665,367400.0],["2007-02-28",16.8289,17.4181,16.5882,16.7265,501800.0],["2007-03-01",16.4499,16.6087,16.1937,16.4447,409400.0],["2007-03-02",16.3371,16.6189,16.3269,16.4806,278000.0],["2007-03-05",16.2962,16.4294,16.1169,16.163,286400.0],["2007-03-06",16.4191,16.4857,16.3013,16.332,312900.0],["2007-03-07",16.4345,16.5011,15.7582,16.3423,251700.0],["2007-03-08",16.3218,16.3935,16.1988,16.3167,279800.0],["2007-03-09",16.3935,16.6035,16.2296,16.5369,236600.0],["2007-03-12",16.624,16.7316,16.3986,16.5267,256800.0],["2007-03-13",16.5339,16.6108,16.1493,16.1698,246800.0],["2007-03-14",16.221,16.4211,16.0057,16.3082,186900.0],["2007-03-15",16.3903,16.4313,16.2569,16.298,186400.0],["2007-03-16",16.3236,16.6672,16.3236,16.6159,278500.0],["2007-03-19",16.4108,17.0775,16.4108,16.9288,528400.0],["2007-03-20",17.0108,17.2775,16.8518,16.9031,281200.0],["2007-03-21",16.9595,17.0929,16.8518,16.9852,236700.0],["2007-03-22",16.9852,17.1442,16.5903,16.657,263600.0],["2007-03-23",16.739,16.8775,16.6364,16.8365,192400.0],["2007-03-26",16.8057,16.9031,16.6262,16.9031,151700.0],["2007-03-27",16.9442,16.9698,16.6057,16.6416,386300.0],["2007-03-28",16.6005,16.6467,16.2467,16.3646,267000.0],["2007-03-29",16.5441,16.7082,16.3698,16.5595,263200.0],["2007-03-30",16.6211,16.9288,16.5441,16.8006,261500.0],["2007-04-02",16.8364,16.9441,16.657,16.8775,196900.0],["2007-04-03",16.9134,17.3236,16.9134,17.139,182800.0],["2007-04-04",17.2313,17.4262,17.18,17.2826,142800.0],["2007-04-05",17.4211,17.5493,17.2313,17.4878,217100.0],["2007-04-09",17.5442,17.698,17.4775,17.5237,207100.0],["2007-04-10",17.8057,17.9391,17.7339,17.8416,286400.0],["2007-04-11",17.9442,17.9647,17.6929,17.7544,196800.0],["2007-04-12",17.857,18.216,17.6057,18.1698,337300.0],["2007-04-13",18.2057,18.2057,18.0057,18.1544,118400.0],["2007-04-16",18.2211,18.4775,18.2006,18.4673,221300.0],["2007-04-17",18.7237,19.3135,18.6775,19.1237,676700.0],["2007-04-18",19.2314,19.416,19.0211,19.0724,321600.0],["2007-04-19",18.8775,18.9852,18.7647,18.8365,332700.0],["2007-04-20",18.975,19.2622,18.975,19.1852,348900.0],["2007-04-23",19.1904,19.7545,19.1083,19.5648,409600.0],["2007-04-24",19.5391,20.1545,19.4365,19.7699,658700.0],["2007-04-25",20.1032,20.2109,19.8007,19.9083,393500.0],["2007-04-26",19.6006,19.8519,19.6006,19.6776,414900.0],["2007-04-27",19.9853,19.9853,19.2622,19.4981,364300.0],["2007-04-30",19.7699,19.7955,19.5135,19.5699,329100.0],["2007-05-01",19.7083,19.8622,19.3442,19.7545,329700.0],["2007-05-02",20.4725,20.5956,20.3032,20.4725,577200.0],["2007-05-03",20.5289,20.7494,20.3032,20.3443,727900.0],["2007-05-04",20.375,20.5494,20.3135,20.3802,405400.0],["2007-05-07",20.5289,20.6468,20.4058,20.4776,249700.0],["2007-05-08",20.4468,20.4673,20.1084,20.1955,304400.0],["2007-05-09",20.1801,20.375,20.016,20.3289,185600.0],["2007-05-10",20.4673,20.5289,20.1289,20.2109,649200.0],["2007-05-11",20.2263,20.3237,20.0571,20.0827,253200.0],["2007-05-14",20.0417,20.1904,19.8007,19.8519,336200.0],["2007-05-15",19.9699,20.0673,19.9289,20.0007,925000.0],["2007-05-16",20.0981,20.6417,20.0827,20.6263,1260100.0],["2007-05-17",20.6263,20.693,20.4161,20.5443,269300.0],["2007-05-18",20.7032,20.9494,20.6622,20.8109,240800.0],["2007-05-21",20.8109,21.3084,20.8007,21.0263,205400.0],["2007-05-22",21.0263,21.1392,20.8776,20.9494,307300.0],["2007-05-23",21.1084,21.2109,21.0366,21.093,440000.0],["2007-05-24",21.0469,21.093,20.5597,20.6007,320900.0],["2007-05-25",20.9238,20.975,20.4366,20.6622,270900.0],["2007-05-29",21.4981,21.5853,20.9238,21.0469,391200.0],["2007-05-30",21.0468,21.3238,20.9392,21.3238,337200.0],["2007-05-31",21.4315,21.493,21.0776,21.2776,510800.0],["2007-06-01",21.2981,21.534,21.2725,21.3494,415100.0],["2007-06-04",21.211,21.3956,20.8315,21.3597,312300.0],["2007-06-05",21.3494,21.3802,21.052,21.2263,519500.0],["2007-06-06",21.1699,21.2263,20.8981,21.0725,372100.0],["2007-06-07",21.0212,21.0776,20.7545,20.7904,480400.0],["2007-06-08",20.7545,21.3187,20.7545,21.2469,508300.0],["2007-06-11",21.1289,21.493,21.1238,21.2981,378700.0],["2007-06-12",21.2097,21.4668,21.0914,21.112,283200.0],["2007-06-13",21.2405,21.5748,21.2097,21.5543,321200.0],["2007-06-14",21.5285,22.2383,21.4103,22.0994,395400.0],["2007-06-15",22.2948,22.8451,22.2177,22.4954,187800.0],["2007-06-18",23.4675,23.4675,22.372,22.6446,177300.0],["2007-06-19",22.6189,23.0406,22.6189,22.7937,190700.0],["2007-06-20",22.6754,22.8091,22.2897,22.5314,259700.0],["2007-06-21",22.5726,22.7629,22.4491,22.5674,368400.0],["2007-06-22",22.5469,22.6291,22.2948,22.3977,219400.0],["2007-06-25",22.3977,22.6189,21.9451,21.9966,236400.0],["2007-06-26",22.2897,22.2897,21.4771,21.5028,474500.0],["2007-06-27",21.4874,21.9194,21.4051,21.9194,864800.0],["2007-06-28",22.048,22.2691,21.8886,21.9811,555000.0],["2007-06-29",22.0428,22.0428,21.6983,21.8525,1160000.0],["2007-07-02",22.1354,22.2383,21.8423,22.1303,330600.0],["2007-07-03",22.4543,22.4903,22.3617,22.4337,579100.0],["2007-07-05",23.0869,23.092,22.0223,22.3926,965900.0],["2007-07-06",22.5314,22.9069,22.4286,22.8194,267100.0],["2007-07-09",23.056,23.4623,22.8554,23.1949,426400.0],["2007-07-10",23.092,23.5549,23.0869,23.1692,419000.0],["2007-07-11",23.0817,23.5703,22.9326,23.5446,268500.0],["2007-07-12",23.7606,24.3418,23.7092,24.3057,485500.0],["2007-07-13",24.3829,24.4703,24.0589,24.3469,618600.0],["2007-07-16",24.496,24.5989,24.0949,24.3726,720000.0],["2007-07-17",24.5681,25.4629,24.5475,25.1389,1119800.0],["2007-07-18",25.2366,25.2366,24.7275,25.2366,395200.0],["2007-07-19",25.3549,25.5658,25.1132,25.4012,235200.0],["2007-07-20",25.2058,25.4475,24.9641,25.1029,308500.0],["2007-07-23",25.4835,26.2292,25.2006,25.3549,647000.0],["2007-07-24",25.7304,25.7612,24.82,24.9538,670300.0],["2007-07-25",25.1132,25.1132,23.992,24.46,568000.0],["2007-07-26",24.0949,24.1515,23.3234,23.7297,448100.0],["2007-07-27",23.4726,24.1978,23.3389,23.6886,434200.0],["2007-07-30",23.6629,24.5989,23.2977,24.5218,613600.0],["2007-07-31",23.6834,24.3057,23.2103,23.2926,790200.0],["2007-08-01",23.128,24.9641,22.2691,22.8606,622800.0],["2007-08-02",23.3234,23.5189,22.84,23.1177,509700.0],["2007-08-03",23.0714,23.1949,22.264,22.3874,581200.0],["2007-08-06",22.2691,23.3697,21.9246,22.5263,295400.0],["2007-08-07",22.4954,22.4954,21.832,22.2383,410000.0],["2007-08-08",22.5006,23.0971,22.4131,22.9017,823900.0],["2007-08-09",22.1148,22.9017,21.9657,22.084,1109600.0],["2007-08-10",21.9708,22.3463,21.5388,21.9811,629900.0],["2007-08-13",22.2846,22.9994,22.2588,22.6497,852800.0],["2007-08-14",22.6394,22.6394,21.8371,22.0223,277100.0],["2007-08-15",21.688,22.1097,21.148,21.2097,260700.0],["2007-08-16",21.2817,21.6571,20.7108,21.4411,535800.0],["2007-08-17",22.6703,22.9017,21.8268,22.0377,345200.0],["2007-08-20",22.2126,22.6291,21.9811,22.48,303900.0],["2007-08-21",22.3308,23.1177,22.3206,23.0303,250900.0],["2007-08-22",23.4983,23.8377,23.1897,23.3234,720400.0],["2007-08-23",23.6886,23.7452,22.7114,23.0663,610600.0],["2007-08-24",23.4109,23.5292,23.1949,23.344,305900.0],["2007-08-27",23.0303,23.38,23.0303,23.1332,240500.0],["2007-08-28",22.8297,22.9429,22.1663,22.2434,316700.0],["2007-08-29",22.5417,22.7114,22.0737,22.6549,344600.0],["2007-08-30",22.5726,22.9789,22.3514,22.5623,249300.0],["2007-08-31",22.9789,23.3903,22.7629,23.2874,327800.0],["2007-09-04",23.3492,23.4726,23.0869,23.4006,306800.0],["2007-09-05",23.164,23.4829,22.9274,23.0303,242800.0],["2007-09-06",23.1846,23.1846,22.696,22.7474,367000.0],["2007-09-07",22.5417,22.7011,22.2743,22.4594,221500.0],["2007-09-10",22.4286,22.6291,22.0223,22.2588,222800.0],["2007-09-11",22.7431,23.135,22.3821,23.0989,397100.0],["2007-09-12",23.1093,23.3981,22.97,23.2949,372500.0],["2007-09-13",23.4135,23.8261,23.4135,23.5837,522000.0],["2007-09-14",23.5889,23.7487,23.1041,23.362,334800.0],["2007-09-17",23.4703,23.723,23.0371,23.1454,161600.0],["2007-09-18",23.2537,23.7488,23.0371,23.692,222600.0],["2007-09-19",23.5837,23.6611,23.0474,23.1763,413700.0],["2007-09-20",23.3826,23.4599,23.1763,23.3259,374700.0],["2007-09-21",23.3671,23.5322,23.2176,23.3981,196200.0],["2007-09-24",23.3981,23.5425,23.2072,23.2433,339600.0],["2007-09-25",23.0164,23.5115,23.0164,23.3517,223500.0],["2007-09-26",23.3104,23.5012,23.1815,23.331,214000.0],["2007-09-27",23.4445,23.6404,23.2227,23.3568,247300.0],["2007-09-28",23.4857,23.6508,23.4084,23.4806,145000.0],["2007-10-01",23.7178,24.2077,23.7023,24.1562,258300.0],["2007-10-02",24.3521,24.3934,23.723,24.2748,290800.0],["2007-10-03",24.2387,24.9349,24.0891,24.5584,244800.0],["2007-10-04",24.7441,24.7905,24.4243,24.677,216200.0],["2007-10-05",25.0638,25.43,24.971,25.1979,279500.0],["2007-10-08",25.2237,25.3784,25.0329,25.0381,82800.0],["2007-10-09",25.1463,25.1618,24.873,25.0432,171200.0],["2007-10-10",25.0948,25.4042,25.069,25.3526,135700.0],["2007-10-11",25.5228,25.9766,25.3423,25.4248,437500.0],["2007-10-12",25.4764,25.7549,25.4197,25.7239,362200.0],["2007-10-15",25.724,25.7291,24.9659,25.0999,234600.0],["2007-10-16",24.9813,25.3114,24.8266,24.8782,138500.0],["2007-10-17",25.167,25.2753,24.9968,25.1876,252900.0],["2007-10-18",25.2598,25.5641,25.0793,25.4558,218000.0],["2007-10-19",25.4506,25.6827,24.6409,24.873,267700.0],["2007-10-22",24.3728,24.9194,24.2542,24.7596,235600.0],["2007-10-23",25.0896,25.2134,24.7956,24.9916,161600.0],["2007-10-24",24.9658,25.0793,24.4965,25.0793,195200.0],["2007-10-25",25.1566,26.0901,25.1566,25.693,816000.0],["2007-10-26",26.3015,26.8121,25.6105,25.7497,553000.0],["2007-10-29",25.8993,26.3016,25.6982,25.9457,400700.0],["2007-10-30",25.7136,25.9044,25.3372,25.5383,240600.0],["2007-10-31",26.0746,26.3737,25.6827,26.2809,433800.0],["2007-11-01",26.1056,26.2551,25.5641,25.7085,357300.0],["2007-11-02",26.3273,26.9926,26.1056,26.8895,477200.0],["2007-11-05",26.5078,27.3227,26.5078,26.8121,314200.0],["2007-11-06",27.0235,27.6115,27.0235,27.4103,337400.0],["2007-11-07",27.7043,27.9931,27.039,27.1422,480900.0],["2007-11-08",27.039,27.6321,26.0953,26.6987,433500.0],["2007-11-09",25.9096,26.0746,25.3165,25.3165,409100.0],["2007-11-12",25.1412,25.4403,24.1304,24.2438,530200.0],["2007-11-13",24.6461,24.7235,24.2026,24.3831,331900.0],["2007-11-14",24.9401,24.9401,23.7745,23.8519,443100.0],["2007-11-15",23.8674,23.9292,23.3362,23.5476,571100.0],["2007-11-16",23.7642,24.1768,23.7126,24.1201,371700.0],["2007-11-19",23.9189,23.9189,23.2794,23.3207,292100.0],["2007-11-20",23.4651,23.4651,21.8148,22.3615,811000.0],["2007-11-21",21.8973,22.5884,21.8973,22.4027,480800.0],["2007-11-23",22.4079,23.0061,22.4079,22.9958,167400.0],["2007-11-26",22.7173,23.0371,22.6606,22.7276,582100.0],["2007-11-27",22.0469,23.001,22.0469,22.8153,453600.0],["2007-11-28",22.7173,23.8003,22.6915,23.79,499300.0],["2007-11-29",21.526,21.918,20.9226,21.4022,4535900.0],["2007-11-30",21.9128,21.9128,20.9742,21.5879,1634200.0],["2007-12-03",21.4435,21.918,21.3713,21.7117,670000.0],["2007-12-04",21.5002,21.9695,21.5002,21.7271,596100.0],["2007-12-05",21.7581,22.15,21.624,21.7581,517700.0],["2007-12-06",21.8509,22.2583,21.7375,22.1913,275400.0],["2007-12-07",22.1758,22.7173,22.1758,22.6296,256200.0],["2007-12-10",22.7491,22.7491,22.1855,22.3768,268900.0],["2007-12-11",22.2114,22.382,21.6737,21.7357,343400.0],["2007-12-12",21.8598,22.2786,21.3738,21.7616,432400.0],["2007-12-13",21.5754,22.2941,21.5599,21.8443,443300.0],["2007-12-14",21.9374,22.2321,21.6892,22.2165,492800.0],["2007-12-17",22.0356,22.4802,21.9942,22.0511,446900.0],["2007-12-18",22.0925,22.3613,21.927,22.3355,314600.0],["2007-12-19",22.139,22.6302,22.139,22.6198,495800.0],["2007-12-20",22.7491,22.7698,22.32,22.6819,211300.0],["2007-12-21",22.3561,23.3954,22.3561,23.3385,628700.0],["2007-12-24",23.2661,23.6642,23.2661,23.6384,168700.0],["2007-12-26",23.4316,23.9434,23.4005,23.8245,85200.0],["2007-12-27",23.6229,23.7883,23.416,23.5298,151200.0],["2007-12-28",23.5556,23.9848,23.5505,23.902,203000.0],["2007-12-31",23.6487,23.8607,23.3488,23.3953,179700.0],["2008-01-02",23.5246,23.6952,23.1162,23.2351,378900.0],["2008-01-03",23.0748,23.1162,22.7749,23.0334,260700.0],["2008-01-04",23.0645,23.0645,22.3716,22.4854,285800.0],["2008-01-07",22.6302,22.806,20.9292,21.0843,963400.0],["2008-01-08",21.3635,21.9632,21.3428,21.5806,1032000.0],["2008-01-09",21.7512,21.7512,20.7896,21.0067,482200.0],["2008-01-10",20.6965,21.4824,20.5466,21.198,379100.0],["2008-01-11",20.8619,20.8619,20.3449,20.3966,351100.0],["2008-01-14",20.2984,20.7585,19.3367,19.9468,697800.0],["2008-01-15",20.1433,20.9343,19.8434,20.0916,843000.0],["2008-01-16",19.802,20.1071,19.1971,19.3833,1021500.0],["2008-01-17",19.3057,19.7503,19.1351,19.4194,600900.0],["2008-01-18",19.3522,19.8382,18.9645,19.4608,655700.0],["2008-01-22",18.2665,20.0399,18.2665,19.6573,929800.0],["2008-01-23",19.073,19.497,18.525,19.2437,705200.0],["2008-01-24",19.223,20.3139,19.223,20.2415,548100.0],["2008-01-25",20.5569,20.5569,19.6469,19.8331,664900.0],["2008-01-28",19.802,20.0605,19.5901,20.014,342700.0],["2008-01-29",20.2725,20.5207,20.1278,20.2777,440500.0],["2008-01-30",20.2932,20.4225,19.7814,19.8693,299200.0],["2008-01-31",19.4556,19.9933,19.3316,19.8072,729600.0],["2008-02-01",19.9261,20.2829,19.8693,20.2725,433500.0],["2008-02-04",20.2984,20.2984,19.8227,19.9416,291700.0],["2008-02-05",19.6107,19.6107,18.6698,18.768,601100.0],["2008-02-06",18.9024,19.1247,18.7732,18.799,501300.0],["2008-02-07",18.4681,19.2747,18.4681,19.1247,645900.0],["2008-02-08",19.4505,19.5539,19.1041,19.3729,329300.0],["2008-02-11",19.3884,19.7555,19.1144,19.5797,248800.0],["2008-02-12",19.6056,20.2622,19.6056,20.0812,404000.0],["2008-02-13",20.2829,20.743,20.2829,20.5672,394500.0],["2008-02-14",20.6706,20.8774,20.0916,20.6293,411400.0],["2008-02-15",20.4535,20.4638,20.1122,20.3811,293300.0],["2008-02-19",20.681,20.681,20.0864,20.2105,290900.0],["2008-02-20",19.8796,20.4587,19.8796,20.3966,293600.0],["2008-02-21",20.4742,20.4742,19.8434,19.9468,267100.0],["2008-02-22",20.4225,20.4535,19.5642,19.9933,539100.0],["2008-02-25",20.2363,20.2829,19.9054,20.2105,440400.0],["2008-02-26",20.2157,20.5362,20.2157,20.2829,454400.0],["2008-02-27",20.2932,20.3087,19.8693,20.1019,267900.0],["2008-02-28",20.2363,21.2911,20.2157,20.9757,554000.0],["2008-02-29",20.986,20.986,20.257,20.4535,278900.0],["2008-03-03",20.2467,20.6551,20.2467,20.5776,461000.0],["2008-03-04",20.7368,21.0248,20.2393,20.6739,679500.0],["2008-03-05",20.8939,21.0876,20.5849,20.831,319700.0],["2008-03-06",20.7996,20.8258,20.5587,20.6006,227900.0],["2008-03-07",20.5011,20.9148,20.1974,20.5535,310500.0],["2008-03-10",20.4749,20.5954,19.857,20.166,381800.0],["2008-03-11",20.2498,20.3545,19.5428,19.878,563300.0],["2008-03-12",20.0351,20.1869,19.3177,19.3491,565900.0],["2008-03-13",19.0925,19.3491,18.8987,19.0925,539400.0],["2008-03-14",18.9511,18.9563,18.4327,18.6788,711700.0],["2008-03-17",18.2913,18.815,17.7781,17.9928,520800.0],["2008-03-18",18.3279,18.7888,18.0033,18.7573,1046300.0],["2008-03-19",18.7888,18.9249,17.1497,17.2178,1027500.0],["2008-03-20",16.9874,18.1132,16.846,17.5425,818500.0],["2008-03-24",17.511,18.2127,17.3906,17.8776,458300.0],["2008-03-25",17.7834,18.4955,17.621,18.4065,472800.0],["2008-03-26",18.6526,18.6788,18.2127,18.5898,540800.0],["2008-03-27",18.5531,18.9563,18.485,18.5636,537500.0],["2008-03-28",18.7102,18.7155,18.3698,18.4903,427500.0],["2008-03-31",18.3541,18.8673,18.307,18.8097,533700.0],["2008-04-01",19.1134,20.3964,19.1134,20.3807,1130900.0],["2008-04-02",20.5221,21.318,20.5221,20.9043,949200.0],["2008-04-03",20.8206,21.4908,20.7106,21.4385,749800.0],["2008-04-04",21.2342,21.517,21.1138,21.4594,425800.0],["2008-04-07",21.4646,22.0302,21.3809,21.6165,594700.0],["2008-04-08",21.229,21.6374,20.9986,21.5222,504100.0],["2008-04-09",21.2604,21.4228,21.0352,21.2604,465000.0],["2008-04-10",21.2499,21.9621,21.0248,21.7893,685600.0],["2008-04-11",21.3599,21.6532,21.1295,21.1976,389000.0],["2008-04-14",21.3076,21.428,21.1086,21.1924,345000.0],["2008-04-15",21.1086,21.2604,20.9777,21.1138,271900.0],["2008-04-16",21.3128,21.4332,21.1609,21.3337,501600.0],["2008-04-17",21.2395,21.3494,20.8834,21.2028,417500.0],["2008-04-18",21.6532,21.8364,20.7368,21.1295,688700.0],["2008-04-21",21.0195,21.538,21.0195,21.428,461000.0],["2008-04-22",21.4699,21.737,21.2918,21.4908,355700.0],["2008-04-23",21.4699,21.4699,21.2081,21.3652,434100.0],["2008-04-24",21.4542,22.0564,21.3023,21.7527,446600.0],["2008-04-25",21.7998,21.8207,21.3547,21.6794,365400.0],["2008-04-28",21.7003,22.402,21.7003,22.1559,569600.0],["2008-04-29",22.7895,23.6954,22.4387,23.0304,1007200.0],["2008-04-30",23.5593,23.5907,23.1246,23.3655,657900.0],["2008-05-01",23.2765,23.2765,22.6219,23.0723,556500.0],["2008-05-02",23.0147,23.5593,23.0147,23.1875,495800.0],["2008-05-05",23.3027,23.4545,22.999,23.2451,512500.0],["2008-05-06",23.2294,23.376,22.8838,23.0147,605000.0],["2008-05-07",23.1979,23.2974,23.0461,23.1613,413700.0],["2008-05-08",23.0828,23.355,23.0513,23.2922,276400.0],["2008-05-09",23.3275,24.2543,23.2959,23.912,569000.0],["2008-05-12",23.9172,24.2016,23.7803,24.1805,275100.0],["2008-05-13",24.2437,24.2701,23.6698,23.8383,361200.0],["2008-05-14",23.9699,24.0542,23.6013,23.6066,356500.0],["2008-05-15",23.7435,23.8593,23.238,23.3696,673000.0],["2008-05-16",23.4117,23.5118,23.0589,23.159,452200.0],["2008-05-19",23.1432,23.5644,23.1168,23.2116,317200.0],["2008-05-20",23.2748,23.2748,22.7219,22.8167,429700.0],["2008-05-21",22.7851,22.9536,22.3533,22.5008,640400.0],["2008-05-22",22.7851,24.4333,22.6693,23.6434,981500.0],["2008-05-23",23.4433,23.7909,23.1958,23.5802,470700.0],["2008-05-27",23.417,23.5276,22.9115,23.0747,533100.0],["2008-05-28",23.2169,23.2485,22.8009,22.9536,521500.0],["2008-05-29",23.0326,23.2801,23.0063,23.08,389100.0],["2008-05-30",23.0431,23.317,22.901,23.1748,396900.0],["2008-06-02",23.001,23.0642,22.664,22.7851,301000.0],["2008-06-03",22.7167,22.7483,22.1585,22.1796,391700.0],["2008-06-04",22.1427,22.1427,21.3686,21.5161,768100.0],["2008-06-05",21.3844,21.3844,20.7999,21.2212,861100.0],["2008-06-06",20.9684,21.5055,20.9684,21.2738,460500.0],["2008-06-09",21.3949,21.3949,20.8578,21.079,550400.0],["2008-06-10",21.1738,21.6056,21.0632,21.2686,570500.0],["2008-06-11",21.4476,21.4687,20.8526,20.9579,557100.0],["2008-06-12",20.9842,21.0421,20.7104,20.7367,455700.0],["2008-06-13",20.8578,21.1106,20.3734,21.0685,498600.0],["2008-06-16",21.1422,21.3423,20.921,21.2264,506100.0],["2008-06-17",20.2891,22.1479,20.2681,21.9689,933600.0],["2008-06-18",21.8162,22.1585,21.3265,21.6108,732600.0],["2008-06-19",21.6161,22.2059,21.4265,22.0268,527400.0],["2008-06-20",21.7951,22.1374,21.4318,21.5424,436600.0],["2008-06-23",21.4476,21.574,21.0527,21.0895,506600.0],["2008-06-24",21.0579,21.0579,20.4208,20.5103,585900.0],["2008-06-25",20.426,20.9473,20.3628,20.8473,712700.0],["2008-06-26",20.7051,20.7051,20.0732,20.326,509100.0],["2008-06-27",20.2259,20.684,20.2259,20.5787,479300.0],["2008-06-30",20.4208,20.5787,19.5835,20.3576,582600.0],["2008-07-01",20.1259,20.2681,19.9468,20.2207,452100.0],["2008-07-02",20.4576,20.8157,20.1364,20.1364,927900.0],["2008-07-03",20.1575,20.2997,19.5782,19.6888,361100.0],["2008-07-07",20.2049,20.7367,19.5256,19.8942,876300.0],["2008-07-08",19.7994,20.2944,19.7099,20.247,619100.0],["2008-07-09",20.3944,20.7051,20.3944,20.505,493300.0],["2008-07-10",20.5682,20.5682,19.8257,20.1417,673600.0],["2008-07-11",20.1101,20.1101,19.1938,19.4045,641200.0],["2008-07-14",19.4624,19.8363,19.1464,19.157,546500.0],["2008-07-15",19.0201,19.2992,18.246,18.8937,749800.0],["2008-07-16",19.1201,21.179,18.7831,20.5945,1471200.0],["2008-07-17",20.505,20.9473,20.3734,20.7683,784700.0],["2008-07-18",21.1106,21.2212,20.7894,20.8631,403000.0],["2008-07-21",20.9947,21.0211,20.3312,20.4366,442800.0],["2008-07-22",20.2049,20.6577,19.6625,20.5313,653700.0],["2008-07-23",20.8157,20.921,20.1627,20.4787,500000.0],["2008-07-24",20.6683,20.6683,19.3939,19.4097,632200.0],["2008-07-25",19.6204,19.8784,19.2834,19.8099,594000.0],["2008-07-28",19.8889,20.2154,19.3255,19.3465,438300.0],["2008-07-29",18.9779,18.9779,17.8405,17.9722,2147200.0],["2008-07-30",18.0617,18.3618,18.0354,18.2407,620300.0],["2008-07-31",18.2723,18.2723,17.7036,17.8458,594700.0],["2008-08-01",17.751,17.8089,17.2086,17.2455,1006200.0],["2008-08-04",17.0138,17.2034,16.8295,17.1244,1391500.0],["2008-08-05",16.9875,18.1565,16.6873,17.7931,1598600.0],["2008-08-06",17.8774,17.8932,17.2455,17.5456,642300.0],["2008-08-07",17.2981,17.4509,16.8821,17.0138,469400.0],["2008-08-08",16.8611,17.5035,16.7979,17.3771,403000.0],["2008-08-11",17.4087,17.8353,17.2192,17.3403,506400.0],["2008-08-12",17.5193,17.8879,17.4456,17.8195,499000.0],["2008-08-13",17.6878,17.7931,17.2824,17.7247,435700.0],["2008-08-14",17.5825,17.9353,17.5246,17.8511,246800.0],["2008-08-15",17.7352,17.8247,17.5193,17.5246,233900.0],["2008-08-18",17.6352,17.8774,17.4035,17.7299,345700.0],["2008-08-19",17.5246,17.6194,17.2455,17.256,292200.0],["2008-08-20",17.493,18.0248,17.4087,17.9353,421700.0],["2008-08-21",17.9195,19.1412,17.8089,18.9885,1023200.0],["2008-08-22",18.9937,18.9937,18.6673,18.8094,441600.0],["2008-08-25",18.5409,18.7831,18.5409,18.6251,324800.0],["2008-08-26",18.6251,18.6251,18.2776,18.5198,375400.0],["2008-08-27",18.583,18.9516,18.3144,18.8779,412000.0],["2008-08-28",18.9727,19.8363,18.9727,19.8047,520600.0],["2008-08-29",19.6664,19.6664,18.988,19.1735,361100.0],["2008-09-02",19.041,19.2053,18.2938,18.3786,623900.0],["2008-09-03",18.5747,18.8873,17.5943,18.1454,889200.0],["2008-09-04",17.944,18.0023,17.4353,17.6632,574200.0],["2008-09-05",17.6102,18.0235,17.3452,17.9599,594300.0],["2008-09-08",18.4475,18.6965,18.1242,18.3574,570800.0],["2008-09-09",18.4475,18.9032,17.8274,17.8592,721900.0],["2008-09-10",17.997,18.5906,17.891,18.3627,498700.0],["2008-09-11",17.8539,18.2885,17.6949,18.2885,386300.0],["2008-09-12",18.209,18.776,18.0129,18.7654,416100.0],["2008-09-15",18.1825,18.5111,17.9281,18.2514,600300.0],["2008-09-16",17.9811,18.2885,17.4141,18.262,553700.0],["2008-09-17",17.9493,18.0765,17.1756,17.8009,692900.0],["2008-09-18",17.9069,18.7389,17.8274,18.5482,1295000.0],["2008-09-19",18.8078,19.2106,18.315,18.474,755900.0],["2008-09-22",18.6754,19.0781,17.8963,17.8963,629400.0],["2008-09-23",17.9122,18.1507,17.4777,17.8009,765800.0],["2008-09-24",17.8327,18.0129,17.642,17.7426,559200.0],["2008-09-25",17.8857,18.1507,17.8168,18.0659,828600.0],["2008-09-26",17.9069,18.0182,17.6314,18.0023,488900.0],["2008-09-29",17.6526,17.7956,16.4337,17.0484,986400.0],["2008-09-30",17.0802,17.8592,17.0802,17.6155,697000.0],["2008-10-01",17.2975,18.1295,17.1703,18.0606,769400.0],["2008-10-02",17.6102,17.9758,16.9159,17.2021,642500.0],["2008-10-03",17.6049,18.2779,17.2127,17.2233,1033300.0],["2008-10-06",16.5821,17.6367,14.5577,17.0802,1527200.0],["2008-10-07",17.0325,17.165,15.9408,16.1634,1174000.0],["2008-10-08",15.6918,16.5344,14.8173,15.6918,1599000.0],["2008-10-09",15.8401,16.2058,14.6107,15.0081,1152200.0],["2008-10-10",14.0118,14.6001,13.1162,13.8528,1446400.0],["2008-10-13",13.8846,15.7129,13.8846,15.7129,243500.0],["2008-10-14",16.3595,17.059,13.927,14.3086,1533600.0],["2008-10-15",13.98,14.759,13.8899,14.0383,1022300.0],["2008-10-16",14.3298,14.918,13.3229,14.6054,1376300.0],["2008-10-17",14.4358,15.1088,13.9005,14.7643,945200.0],["2008-10-20",14.9975,15.0876,14.2397,15.0399,902700.0],["2008-10-21",14.5577,14.9816,14.2344,14.3086,710500.0],["2008-10-22",13.6197,13.9588,13.0526,13.3547,614600.0],["2008-10-23",13.1851,13.7203,12.4962,13.5455,1064900.0],["2008-10-24",12.3319,13.3547,12.21,13.042,948900.0],["2008-10-27",13.0844,13.1798,11.9821,12.0033,938400.0],["2008-10-28",12.989,13.4554,12.157,13.2752,999700.0],["2008-10-29",13.6302,14.1973,13.1692,13.8263,1145500.0],["2008-10-30",14.5948,15.3367,14.2503,15.2996,1108000.0],["2008-10-31",15.2519,15.7818,14.7537,15.4162,1385400.0],["2008-11-03",15.5593,16.2164,15.5593,16.0044,945300.0],["2008-11-04",16.4125,16.7993,16.2588,16.6086,770200.0],["2008-11-05",16.5132,17.0908,15.9037,15.962,891600.0],["2008-11-06",16.0786,16.2111,14.8279,15.0187,1136200.0],["2008-11-07",15.0505,15.2625,14.2874,14.5471,1072200.0],["2008-11-10",15.1141,15.183,14.5259,14.8014,1107400.0],["2008-11-11",14.5153,15.2095,14.3086,14.8332,1020400.0],["2008-11-12",14.4994,15.0664,13.7998,14.2132,1490000.0],["2008-11-13",14.4888,15.4957,14.2079,15.4639,1727200.0],["2008-11-14",14.9233,15.4957,14.7272,15.0452,1445700.0],["2008-11-17",14.9339,15.0823,14.1496,14.2132,1140400.0],["2008-11-18",14.3139,14.5365,14.0171,14.4676,1294000.0],["2008-11-19",14.3987,15.0505,13.9588,13.9853,1225000.0],["2008-11-20",13.7044,14.1761,13.0526,13.1215,1440400.0],["2008-11-21",13.8155,14.4245,13.153,14.1681,1615400.0],["2008-11-24",14.4299,15.4609,14.2589,15.1511,1429900.0],["2008-11-25",15.4289,15.7708,15.0015,15.4129,1238700.0],["2008-11-26",14.8893,15.1564,14.6168,14.9534,889100.0],["2008-11-28",14.6062,14.6062,14.0666,14.4672,865000.0],["2008-12-01",14.7771,15.1297,14.526,14.7878,943400.0],["2008-12-02",14.7183,14.9748,14.0399,14.3123,748400.0],["2008-12-03",14.2429,14.6382,13.8475,14.5794,1006700.0],["2008-12-04",14.7451,15.1083,14.2322,14.4192,566600.0],["2008-12-05",14.0879,14.6703,13.9757,14.4512,671400.0],["2008-12-08",15.2472,15.493,14.6222,15.0122,631300.0],["2008-12-09",14.8573,15.0656,14.729,14.8786,755200.0],["2008-12-10",15.3167,15.3167,14.6062,14.729,574500.0],["2008-12-11",14.9374,15.1725,14.4138,14.5474,415300.0],["2008-12-12",14.3123,14.6703,13.933,14.1307,731400.0],["2008-12-15",14.4031,14.4138,13.7621,13.9704,500900.0],["2008-12-16",13.7193,14.6436,13.7193,14.5901,576200.0],["2008-12-17",14.542,14.6756,14.1681,14.4512,503500.0],["2008-12-18",14.7931,14.9214,13.8956,14.1627,551500.0],["2008-12-19",14.1147,14.5848,14.0986,14.5153,476200.0],["2008-12-22",14.5581,14.8679,14.5581,14.8572,478200.0],["2008-12-23",14.7397,15.3541,14.7397,15.1297,478200.0],["2008-12-24",15.2205,15.4022,15.1511,15.1671,153800.0],["2008-12-26",15.3167,15.4182,15.0496,15.2366,147600.0],["2008-12-29",15.3114,15.4503,15.1564,15.2953,490300.0],["2008-12-30",15.3434,16.1929,15.3274,16.0433,525300.0],["2008-12-31",16.2035,16.2302,15.8082,16.07,329800.0],["2009-01-02",16.1074,16.476,15.9524,16.46,290800.0],["2009-01-05",16.46,16.7271,15.9364,16.695,1419800.0],["2009-01-06",16.647,16.7378,15.6052,15.8456,2237900.0],["2009-01-07",15.4983,15.7868,14.9267,15.1778,1374500.0],["2009-01-08",15.2098,15.2846,14.7931,15.1724,527900.0],["2009-01-09",15.1457,15.1457,14.5367,14.5688,461800.0],["2009-01-12",14.3871,14.4833,14.1574,14.2322,479400.0],["2009-01-13",14.1574,14.2001,13.8475,14.0399,492700.0],["2009-01-14",13.7514,13.8368,13.5056,13.5858,365800.0],["2009-01-15",13.6712,14.1734,13.2759,14.1681,590700.0],["2009-01-16",14.542,14.542,13.8849,14.4031,516900.0],["2009-01-20",14.5367,14.5367,13.6499,13.7086,667400.0],["2009-01-21",13.7995,14.5153,13.5484,14.4993,578800.0],["2009-01-22",14.1948,14.6863,14.1093,14.3925,709600.0],["2009-01-23",14.0185,14.6489,13.9063,14.5581,490900.0],["2009-01-26",14.8252,14.9427,14.4566,14.7451,659100.0],["2009-01-27",14.7985,14.8252,14.4085,14.729,896200.0],["2009-01-28",15.1083,15.4663,14.9534,15.2579,902200.0],["2009-01-29",15.2472,15.2953,14.8305,14.916,831400.0],["2009-01-30",14.9107,15.0977,14.6542,15.0442,951300.0],["2009-02-02",14.9694,15.1244,14.6596,14.9962,1088100.0],["2009-02-03",14.9641,15.2633,14.7183,15.2259,773300.0],["2009-02-04",15.119,15.7922,15.1083,15.2953,899400.0],["2009-02-05",15.3862,15.3862,14.8626,15.2846,563500.0],["2009-02-06",15.4236,15.6533,15.0656,15.3381,474900.0],["2009-02-09",15.3381,15.5037,14.9427,15.1564,584100.0],["2009-02-10",14.9588,15.087,14.4833,14.6062,590000.0],["2009-02-11",14.6329,14.8092,14.4299,14.6329,574200.0],["2009-02-12",14.5314,15.0282,14.5314,15.0122,695100.0],["2009-02-13",15.2259,15.4182,15.1404,15.1511,591900.0],["2009-02-17",14.6756,14.6809,14.2108,14.5153,902400.0],["2009-02-18",13.7995,13.8849,12.9607,13.4896,1725600.0],["2009-02-19",13.4095,13.5911,13.0515,13.0729,1018400.0],["2009-02-20",12.8164,13.2705,12.8164,13.0248,1493600.0],["2009-02-23",13.0943,13.1103,12.2929,12.3303,1037100.0],["2009-02-24",12.4104,12.7737,12.2234,12.6989,1046200.0],["2009-02-25",12.5226,12.6455,12.1486,12.5012,1090100.0],["2009-02-26",12.6989,12.8912,12.4906,12.7203,838200.0],["2009-02-27",12.5547,12.8004,12.3623,12.5333,1214400.0],["2009-03-02",11.951,12.3517,11.4915,11.6518,1156000.0],["2009-03-03",11.9349,11.9349,11.2618,11.4167,1197100.0],["2009-03-04",11.6516,11.684,11.3168,11.4734,1228300.0],["2009-03-05",11.2143,11.3384,11.0199,11.0523,1222700.0],["2009-03-06",11.0037,11.3708,10.7985,11.0199,1249300.0],["2009-03-09",10.7877,10.9281,10.5772,10.7067,800500.0],["2009-03-10",11.0955,11.6408,10.9443,11.5436,787800.0],["2009-03-11",11.1927,11.7488,11.1927,11.3762,703700.0],["2009-03-12",11.0361,11.8676,11.0361,11.8082,597500.0],["2009-03-13",11.8514,12.1645,11.7326,12.0242,570000.0],["2009-03-16",12.2239,12.834,12.2239,12.3751,1006800.0],["2009-03-17",12.2995,12.6505,12.1105,12.6505,706300.0],["2009-03-18",12.6667,13.1472,12.5587,13.0014,929100.0],["2009-03-19",13.3362,13.3632,12.9204,13.0716,682700.0],["2009-03-20",13.0608,13.2174,12.9474,13.0014,487600.0],["2009-03-23",13.0824,13.3848,13.0608,13.3848,764500.0],["2009-03-24",13.2714,13.6601,13.2552,13.4604,775200.0],["2009-03-25",13.5521,13.6601,13.2066,13.4334,923400.0],["2009-03-26",13.4604,13.5036,13.0608,13.3146,820900.0],["2009-03-27",12.7099,13.0986,12.7099,13.0392,563700.0],["2009-03-30",12.5263,12.6559,12.1483,12.5641,578000.0],["2009-03-31",12.8394,12.888,12.2563,12.3265,1008100.0],["2009-04-01",12.2941,12.7639,12.2941,12.7423,587600.0],["2009-04-02",12.9906,13.1634,12.7315,12.8178,647200.0],["2009-04-03",12.6991,12.7909,12.4237,12.6451,985400.0],["2009-04-06",12.5641,12.6883,12.2725,12.6235,729300.0],["2009-04-07",12.3535,12.5371,12.2941,12.3805,377100.0],["2009-04-08",12.3535,12.4669,12.2563,12.3913,328100.0],["2009-04-09",12.4723,12.4723,11.6138,11.927,933800.0],["2009-04-13",11.8028,12.0782,11.8028,11.9648,428200.0],["2009-04-14",11.9432,12.0296,11.7596,11.8136,562700.0],["2009-04-15",11.9,12.4507,11.8892,12.4021,723100.0],["2009-04-16",12.4183,12.6883,12.3157,12.4453,560000.0],["2009-04-17",12.4561,12.5047,12.2563,12.2995,253000.0],["2009-04-20",12.1483,12.1699,11.9432,12.008,395500.0],["2009-04-21",11.927,12.3049,11.9054,12.2239,676100.0],["2009-04-22",12.1645,12.5209,12.0835,12.1429,623400.0],["2009-04-23",12.2725,12.7531,12.2293,12.6775,785700.0],["2009-04-24",12.8016,13.1904,12.7693,12.9042,592300.0],["2009-04-27",12.8124,13.131,12.7477,12.8016,429200.0],["2009-04-28",12.7423,13.1796,12.7261,13.0176,520700.0],["2009-04-29",12.4939,13.3524,12.4939,13.2174,376000.0],["2009-04-30",13.2228,13.5198,13.2228,13.2714,642700.0],["2009-05-01",14.3134,14.3134,13.3146,13.6169,368000.0],["2009-05-04",13.6385,14.1623,13.6385,14.1569,358500.0],["2009-05-05",13.9787,14.2217,13.8761,14.0057,366700.0],["2009-05-06",14.0435,14.254,13.9679,14.2432,376900.0],["2009-05-07",14.2702,14.3296,14.1245,14.1353,512300.0],["2009-05-08",14.3782,14.5024,13.9355,14.0705,542300.0],["2009-05-11",13.9517,14.2864,13.8923,14.2001,327000.0],["2009-05-12",14.3728,14.3728,14.0435,14.2864,452700.0],["2009-05-13",14.106,14.335,13.5882,13.6209,544300.0],["2009-05-14",13.7626,14.0842,13.7299,13.8771,435500.0],["2009-05-15",13.9098,14.0515,13.6046,13.6645,293000.0],["2009-05-18",13.8335,14.1224,13.779,14.1224,172900.0],["2009-05-19",14.0406,14.1115,13.8662,13.8662,276800.0],["2009-05-20",14.1714,14.7492,14.1169,14.6347,883700.0],["2009-05-21",14.5421,14.6347,14.3186,14.5693,297300.0],["2009-05-22",14.7274,15.3706,14.7274,15.2943,607200.0],["2009-05-26",15.5068,16.1118,15.3815,15.9047,784600.0],["2009-05-27",15.9483,16.0137,15.6049,15.6431,566000.0],["2009-05-28",15.7902,16.0464,15.6976,15.9374,513200.0],["2009-05-29",16.1391,16.3026,15.9538,16.2699,550800.0],["2009-06-01",16.428,16.5533,16.259,16.319,351200.0],["2009-06-02",16.4334,16.6569,16.3789,16.4334,452300.0],["2009-06-03",16.2863,16.428,16.0083,16.0846,494200.0],["2009-06-04",16.1772,16.2645,15.9756,16.1663,219300.0],["2009-06-05",16.0573,16.1009,15.8502,15.9047,405000.0],["2009-06-08",15.872,15.872,15.5177,15.7575,399900.0],["2009-06-09",16.0464,16.0737,15.7848,15.8884,563500.0],["2009-06-10",15.9483,15.9865,15.3488,15.6049,566500.0],["2009-06-11",15.8066,15.8066,15.3215,15.4087,947500.0],["2009-06-12",15.3215,15.3215,15.0599,15.1798,512000.0],["2009-06-15",14.989,15.1089,14.4494,14.5584,573400.0],["2009-06-16",14.7056,14.8091,14.3731,14.5203,353200.0],["2009-06-17",14.5039,14.6565,14.2586,14.5421,342100.0],["2009-06-18",14.5366,14.5366,14.1115,14.2805,457700.0],["2009-06-19",14.3949,14.4603,14.1442,14.2477,371700.0],["2009-06-22",14.0515,14.0515,13.6591,13.6809,411300.0],["2009-06-23",13.7463,13.9098,13.6536,13.9098,653700.0],["2009-06-24",14.0406,14.3404,14.0406,14.2314,288700.0],["2009-06-25",14.2368,14.2586,14.0406,14.2586,188500.0],["2009-06-26",14.2423,14.4658,14.1987,14.2859,235600.0],["2009-06-29",14.3241,14.5148,14.2968,14.384,218000.0],["2009-06-30",14.4004,14.4603,13.948,14.0352,383100.0],["2009-07-01",14.1115,14.1823,14.0243,14.1169,141500.0],["2009-07-02",14.1006,14.3568,13.948,14.0352,289500.0],["2009-07-06",13.8989,14.1224,13.6645,13.8608,228900.0],["2009-07-07",13.888,14.0025,13.5283,13.5446,280300.0],["2009-07-08",13.5174,13.6918,13.1903,13.3157,303000.0],["2009-07-09",13.3648,13.8608,13.3375,13.7626,433400.0],["2009-07-10",13.6809,14.0733,13.6591,14.0297,400200.0],["2009-07-13",14.0025,14.2695,13.9044,14.2532,254900.0],["2009-07-14",14.4167,14.4712,14.2695,14.4113,314400.0],["2009-07-15",14.6456,14.9291,14.6456,14.8419,246800.0],["2009-07-16",14.8419,14.8691,14.6347,14.7437,404900.0],["2009-07-17",14.6729,14.9999,14.6729,14.9727,244000.0],["2009-07-20",15.0926,15.3379,15.0708,15.2888,262100.0],["2009-07-21",15.4687,15.7957,15.3488,15.4305,492400.0],["2009-07-22",15.3869,15.5395,15.1907,15.2779,288300.0],["2009-07-23",15.1961,15.7357,15.1961,15.7139,282400.0],["2009-07-24",15.7303,15.9102,15.6049,15.7085,298500.0],["2009-07-27",15.5668,15.6976,15.3924,15.545,235900.0],["2009-07-28",14.9236,14.9563,14.4058,14.88,720200.0],["2009-07-29",14.4004,14.8746,14.4004,14.6456,308200.0],["2009-07-30",14.8364,15.2397,14.8091,15.2288,367200.0],["2009-07-31",15.1362,15.3215,15.098,15.1743,248900.0],["2009-08-03",15.1798,15.2615,14.9563,14.989,389200.0],["2009-08-04",15.1471,15.2452,14.7819,14.9618,330600.0],["2009-08-05",14.989,14.989,14.6838,14.7274,240300.0],["2009-08-06",14.7328,14.7819,14.4712,14.493,234700.0],["2009-08-07",14.5148,14.7001,14.4167,14.602,288300.0],["2009-08-10",14.5966,14.5966,14.4276,14.4603,126800.0],["2009-08-11",14.4222,14.4876,14.2423,14.444,221300.0],["2009-08-12",14.4876,15.0163,14.4058,14.8964,342400.0],["2009-08-13",14.8964,15.3869,14.8964,15.3052,270800.0],["2009-08-14",15.2397,15.4796,15.1035,15.3161,285400.0],["2009-08-17",14.8419,14.9781,14.7819,14.8691,187600.0],["2009-08-18",14.8691,14.9618,14.8255,14.9236,147300.0],["2009-08-19",14.7165,14.9345,14.6565,14.8473,213900.0],["2009-08-20",14.7437,14.9182,14.7437,14.8473,103400.0],["2009-08-21",14.8528,15.1144,14.8528,14.9672,146300.0],["2009-08-24",14.989,15.1798,14.9018,14.9345,143200.0],["2009-08-25",15.0871,15.1089,14.8746,14.88,105100.0],["2009-08-26",14.7819,14.8419,14.6674,14.7928,174200.0],["2009-08-27",14.7928,14.7982,14.5366,14.7764,174500.0],["2009-08-28",14.9127,15.1362,14.8964,15.0435,239000.0],["2009-08-31",14.8637,15.0544,14.6293,15.0054,308100.0],["2009-09-01",14.7165,14.9509,14.5421,14.6402,538400.0],["2009-09-02",14.6129,15.1852,14.6129,14.94,758800.0],["2009-09-03",14.9727,15.1198,14.8909,14.9727,498000.0],["2009-09-04",15.0018,15.6347,15.0018,15.5962,240900.0],["2009-09-08",15.8108,15.9154,15.288,15.4146,294800.0],["2009-09-09",15.4366,15.5687,15.2825,15.4641,373400.0],["2009-09-10",15.3485,15.5742,15.255,15.5687,280000.0],["2009-09-11",15.8658,15.8658,15.5081,15.6897,251900.0],["2009-09-14",15.5411,15.8768,15.5026,15.5742,196300.0],["2009-09-15",15.6237,15.7393,15.299,15.5852,252000.0],["2009-09-16",15.6182,15.8603,15.5356,15.8218,1186400.0],["2009-09-17",15.8824,16.119,15.6897,15.7228,270200.0],["2009-09-18",15.7943,15.8713,15.7117,15.8273,180600.0],["2009-09-21",15.5962,15.5962,15.1559,15.222,321200.0],["2009-09-22",15.3816,15.5797,15.2825,15.3926,206800.0],["2009-09-23",15.3926,15.5246,15.2,15.2165,238500.0],["2009-09-24",15.2935,15.321,14.9303,14.9523,267500.0],["2009-09-25",14.9413,15.1944,14.8587,14.9303,485300.0],["2009-09-28",14.9523,15.288,14.8753,15.1394,342500.0],["2009-09-29",15.1339,15.4476,15.0734,15.3595,259400.0],["2009-09-30",15.4476,15.6017,15.299,15.5191,292100.0],["2009-10-01",15.5907,15.6292,14.7377,14.7707,587400.0],["2009-10-02",14.6551,14.8698,14.5176,14.7817,293400.0],["2009-10-05",14.8587,14.9578,14.7267,14.8973,172000.0],["2009-10-06",14.9138,14.9138,14.5286,14.6001,480600.0],["2009-10-07",14.523,14.6276,14.3745,14.6056,316400.0],["2009-10-08",14.7157,15.0238,14.7157,14.9193,487600.0],["2009-10-09",14.9963,15.0404,14.8808,15.0404,220000.0],["2009-10-12",15.0349,15.1779,14.8037,14.9468,114400.0],["2009-10-13",15.0404,15.0954,14.7377,14.9633,299300.0],["2009-10-14",15.1669,15.2165,14.7047,14.7872,599700.0],["2009-10-15",14.5891,14.8753,14.5891,14.7487,272400.0],["2009-10-16",14.7267,14.8147,14.5175,14.7212,242900.0],["2009-10-19",14.8753,14.8753,14.6937,14.7487,701900.0],["2009-10-20",14.6937,14.8587,14.6221,14.7982,1164400.0],["2009-10-21",14.7982,15.4036,14.7982,15.0954,576700.0],["2009-10-22",15.1724,15.354,15.0789,15.3485,242500.0],["2009-10-23",15.4806,15.4806,15.0459,15.1229,196200.0],["2009-10-26",15.0514,15.3045,14.7377,14.9523,360700.0],["2009-10-27",15.4916,15.8438,15.3375,15.6952,558900.0],["2009-10-28",15.8769,15.8934,15.233,15.4531,748000.0],["2009-10-29",15.6567,16.1025,15.5412,15.9539,723600.0],["2009-10-30",16.4327,16.9885,16.0364,16.1135,1161500.0],["2009-11-02",16.1025,16.4437,15.9979,16.4162,675200.0],["2009-11-03",16.2731,16.5703,16.2621,16.5592,438300.0],["2009-11-04",16.5978,16.7684,16.5097,16.6033,384000.0],["2009-11-05",16.6088,16.6638,16.5097,16.5978,427500.0],["2009-11-06",16.4987,16.5372,16.3446,16.4712,362000.0],["2009-11-09",16.5978,16.961,16.5978,16.917,302200.0],["2009-11-10",16.8509,16.9555,16.7409,16.8289,439800.0],["2009-11-11",16.9995,17.1701,16.8069,16.9225,262000.0],["2009-11-12",16.8124,17.027,16.7519,16.8124,169200.0],["2009-11-13",16.8564,17.1591,16.8124,17.0821,301500.0],["2009-11-16",17.2196,17.5443,17.1206,17.5223,287800.0],["2009-11-17",17.4343,17.8195,17.2637,17.3957,420700.0],["2009-11-18",17.4535,17.5256,17.2314,17.3369,173900.0],["2009-11-19",17.237,17.237,16.9094,17.1593,388300.0],["2009-11-20",16.9761,17.0482,16.371,16.5986,606400.0],["2009-11-23",16.8317,17.0982,16.8095,16.8761,334000.0],["2009-11-24",16.9761,16.9761,16.6818,16.7818,378900.0],["2009-11-25",16.9483,17.4535,16.8928,17.3813,250200.0],["2009-11-27",16.7151,16.8761,16.3932,16.7651,148700.0],["2009-11-30",16.8539,16.9872,16.7318,16.7984,398100.0],["2009-12-01",16.9372,17.4535,16.8706,17.4368,400900.0],["2009-12-02",17.4257,17.5756,17.2536,17.3869,330600.0],["2009-12-03",17.2314,17.5812,17.2037,17.298,322100.0],["2009-12-04",17.4868,17.7477,17.298,17.3258,269800.0],["2009-12-07",17.298,17.9753,17.298,17.7477,378900.0],["2009-12-08",17.6034,17.7921,17.459,17.5256,354800.0],["2009-12-09",17.4812,17.8698,17.298,17.7977,416500.0],["2009-12-10",17.5368,17.8698,17.4812,17.5756,400500.0],["2009-12-11",17.2869,17.2869,16.1989,16.2766,1476300.0],["2009-12-14",16.2766,16.2766,15.7048,15.7659,1077500.0],["2009-12-15",15.7714,16.2599,15.616,15.9768,763300.0],["2009-12-16",16.1378,16.3932,15.9158,15.9768,576800.0],["2009-12-17",15.9768,16.1045,15.8269,15.9824,1209100.0],["2009-12-18",15.9269,16.371,15.8658,16.3265,778400.0],["2009-12-21",16.4653,16.9705,16.3876,16.5986,493900.0],["2009-12-22",16.5486,16.9039,16.5264,16.7318,364800.0],["2009-12-23",16.8595,17.1426,16.7762,16.9539,339400.0],["2009-12-24",16.9372,17.1315,16.9261,17.0149,94100.0],["2009-12-28",17.1759,17.1926,17.0038,17.0482,108600.0],["2009-12-29",17.1481,17.3813,17.0649,17.1093,457300.0],["2009-12-30",16.965,17.2536,16.8484,17.137,242800.0],["2009-12-31",17.1981,17.4479,17.126,17.2092,232600.0],["2010-01-04",17.4146,17.5645,16.8317,16.9539,837600.0],["2010-01-05",17.0371,17.1926,16.5486,16.6652,1107700.0],["2010-01-06",16.7596,16.7707,16.4986,16.7151,782000.0],["2010-01-07",16.6985,16.7262,16.4376,16.6208,524500.0],["2010-01-08",16.7151,16.9094,16.5708,16.8373,814100.0],["2010-01-11",16.8706,17.2037,16.865,17.1704,474800.0],["2010-01-12",17.1593,17.3091,16.9261,16.9927,557200.0],["2010-01-13",16.9594,17.348,16.9427,17.2536,434000.0],["2010-01-14",17.2814,17.298,17.0316,17.0649,320600.0],["2010-01-15",17.0982,17.1648,16.9372,17.076,554500.0],["2010-01-19",16.9372,17.1759,16.8373,17.1593,458900.0],["2010-01-20",17.0316,17.0316,16.7984,16.965,400500.0],["2010-01-21",16.9039,17.3813,16.9039,17.237,696800.0],["2010-01-22",17.1815,17.1926,16.915,16.9261,596600.0],["2010-01-25",17.0815,17.1537,16.6874,17.0538,563500.0],["2010-01-26",16.8761,17.1537,16.7984,17.0649,772800.0],["2010-01-27",16.9372,17.3924,16.8983,17.3425,601800.0],["2010-01-28",17.5534,17.6977,17.4868,17.4868,714200.0],["2010-01-29",17.4979,17.5645,17.1926,17.3536,721500.0],["2010-02-01",17.4313,17.6422,17.2925,17.5645,638400.0],["2010-02-02",17.2536,17.5812,16.9539,17.509,1398300.0],["2010-02-03",17.5034,17.5368,17.076,17.2647,655500.0],["2010-02-04",17.0871,17.3202,16.9872,17.1148,969500.0],["2010-02-05",17.1426,17.2814,16.7984,17.1815,583000.0],["2010-02-08",17.2259,17.3369,17.1315,17.1537,286800.0],["2010-02-09",17.2703,17.5312,17.0871,17.3591,376600.0],["2010-02-10",17.3591,17.6145,17.2536,17.5978,362500.0],["2010-02-11",17.5534,18.1085,17.5257,18.0641,421200.0],["2010-02-12",17.992,18.3417,17.9031,18.2917,503600.0],["2010-02-16",18.5027,18.5915,18.1363,18.325,481100.0],["2010-02-17",18.3195,18.5249,17.3424,17.4757,1469700.0],["2010-02-18",17.67,17.9142,17.509,17.8365,720200.0],["2010-02-19",17.8643,18.1307,17.7588,18.0752,554900.0],["2010-02-22",18.053,18.214,17.992,18.0808,252700.0],["2010-02-23",18.0808,18.1141,17.8254,17.9364,530000.0],["2010-02-24",17.9309,18.2196,17.9309,18.0697,544300.0],["2010-02-25",17.7255,18.103,17.6422,18.0863,654700.0],["2010-02-26",18.1363,18.4305,18.0308,18.3361,923900.0],["2010-03-01",18.4527,18.8524,18.425,18.8302,851200.0],["2010-03-02",18.8746,19.0523,18.7136,18.7636,582900.0],["2010-03-03",18.8902,19.0078,18.5037,18.5877,721500.0],["2010-03-04",18.4924,18.5037,18.2572,18.386,675100.0],["2010-03-05",18.5933,18.8454,18.5093,18.6773,446000.0],["2010-03-08",18.7782,18.8678,18.3188,18.3188,774400.0],["2010-03-09",18.3468,18.8454,18.3076,18.7614,604000.0],["2010-03-10",18.8566,19.2712,18.8398,19.1703,778000.0],["2010-03-11",19.2039,19.3216,19.0247,19.3048,340600.0],["2010-03-12",19.4224,19.6969,18.9126,19.1031,605600.0],["2010-03-15",19.0135,19.2768,19.0135,19.2431,428500.0],["2010-03-16",19.3608,19.5905,19.2599,19.4672,467100.0],["2010-03-17",19.4672,19.9546,19.4672,19.8089,474200.0],["2010-03-18",19.8874,19.9322,19.6073,19.6913,301200.0],["2010-03-19",19.512,19.8538,19.456,19.512,435100.0],["2010-03-22",19.2992,19.6129,19.1647,19.4336,649500.0],["2010-03-23",19.4336,19.5513,19.3776,19.4896,244200.0],["2010-03-24",19.3552,19.3944,18.7838,18.9014,566600.0],["2010-03-25",19.0639,19.1983,18.9238,19.0863,390700.0],["2010-03-26",19.1871,19.1871,18.6605,18.7782,533900.0],["2010-03-29",18.9574,19.0079,18.8342,18.9966,427300.0],["2010-03-30",19.0639,19.2712,18.9798,19.1087,403500.0],["2010-03-31",19.0919,19.3552,19.0022,19.1199,405500.0],["2010-04-01",19.2039,19.3944,18.963,19.0415,475300.0],["2010-04-05",19.1535,19.1703,18.963,19.1479,471300.0],["2010-04-06",19.1591,19.2431,18.991,19.0134,363600.0],["2010-04-07",18.9406,19.1255,18.739,18.9294,381600.0],["2010-04-08",18.9742,19.0975,18.5709,18.9294,385500.0],["2010-04-09",18.8678,18.9182,18.6717,18.9014,653500.0],["2010-04-12",18.907,19.1703,18.8678,19.0751,337100.0],["2010-04-13",19.0863,19.1479,18.851,19.0247,545400.0],["2010-04-14",19.1199,19.2319,19.0022,19.1927,654400.0],["2010-04-15",19.1143,19.4896,19.0751,19.4616,614100.0],["2010-04-16",19.4896,19.6017,19.0303,19.1199,861800.0],["2010-04-19",19.0191,19.3104,18.9294,19.3048,670800.0],["2010-04-20",19.5064,19.5849,19.3608,19.3832,784900.0],["2010-04-21",19.456,19.5008,19.2655,19.3888,682000.0],["2010-04-22",19.2151,19.7417,19.2151,19.7025,612500.0],["2010-04-23",19.7081,19.8762,19.6297,19.7361,769600.0],["2010-04-26",19.6241,19.865,19.6241,19.8145,437100.0],["2010-04-27",19.8033,20.2851,19.6073,19.6521,1291300.0],["2010-04-28",19.9098,20.1619,19.316,19.4952,1097400.0],["2010-04-29",19.7025,20.1339,19.6129,20.005,813400.0],["2010-04-30",20.089,20.1955,19.7697,19.949,838000.0],["2010-05-03",20.1171,20.6156,20.0891,20.414,593300.0],["2010-05-04",20.3187,20.3187,19.865,20.0666,590800.0],["2010-05-05",19.9042,19.9042,19.3944,19.6801,722300.0],["2010-05-06",19.2824,19.7865,17.9547,19.2095,936300.0],["2010-05-07",19.4112,19.54,18.795,19.2824,1139900.0],["2010-05-10",19.977,20.2627,19.3776,19.6241,753000.0],["2010-05-11",19.5625,20.0218,19.5625,19.7809,609500.0],["2010-05-12",19.9121,20.1721,19.8103,20.0816,436400.0],["2010-05-13",20.1155,20.5903,20.059,20.4094,544000.0],["2010-05-14",20.3134,20.3134,19.9177,20.0929,503900.0],["2010-05-17",20.1155,20.3077,19.6295,19.9912,535300.0],["2010-05-18",20.2116,20.5168,19.8216,19.8669,539600.0],["2010-05-19",19.8103,20.0308,19.4656,19.8499,520600.0],["2010-05-20",19.3242,19.4429,18.7251,18.759,886100.0],["2010-05-21",18.403,19.2395,18.1995,19.2112,725000.0],["2010-05-24",19.1377,19.2508,18.9851,18.9964,232700.0],["2010-05-25",18.533,19.0303,18.0808,19.0247,886100.0],["2010-05-26",19.1151,19.3695,18.6347,18.6517,929500.0],["2010-05-27",18.9908,19.4599,18.9851,19.3016,637000.0],["2010-05-28",19.1886,19.5673,19.1038,19.2338,511300.0],["2010-06-01",19.2169,19.8103,19.053,19.2112,582500.0],["2010-06-02",19.4655,20.076,19.4373,20.0647,626900.0],["2010-06-03",20.0534,20.2738,19.9234,20.2173,539200.0],["2010-06-04",19.8612,19.929,19.2903,19.3751,721800.0],["2010-06-07",19.4882,19.7029,19.3299,19.3582,553000.0],["2010-06-08",19.4543,19.4769,19.036,19.3299,679100.0],["2010-06-09",19.5334,19.9686,19.5051,19.686,516900.0],["2010-06-10",19.8951,20.3077,19.8555,20.3077,360000.0],["2010-06-11",20.0647,20.2116,19.946,20.206,334100.0],["2010-06-14",20.4377,20.6299,20.2681,20.3134,432600.0],["2010-06-15",20.5451,20.7486,20.4603,20.7203,425200.0],["2010-06-16",20.7373,20.7994,20.4603,20.6751,393900.0],["2010-06-17",20.7938,20.7938,20.5112,20.6694,408800.0],["2010-06-18",20.5846,20.7768,20.579,20.692,421800.0],["2010-06-21",20.9464,20.9633,20.4603,20.5903,604400.0],["2010-06-22",20.726,20.8334,20.3981,20.4038,514900.0],["2010-06-23",20.3473,20.4377,20.1777,20.3247,421800.0],["2010-06-24",20.3416,20.3416,19.9064,19.9629,553600.0],["2010-06-25",19.9629,20.1325,19.7651,19.8782,430800.0],["2010-06-28",19.7934,19.8895,19.5164,19.7821,829800.0],["2010-06-29",19.5673,19.5673,18.7534,18.8495,914100.0],["2010-06-30",18.7364,18.7704,18.3691,18.516,848000.0],["2010-07-01",18.4425,18.5895,17.9621,18.4934,981000.0],["2010-07-02",18.7704,18.8834,18.2165,18.4199,476300.0],["2010-07-06",18.6686,18.793,18.2786,18.4821,530000.0],["2010-07-07",18.4369,18.9908,18.3804,18.9625,565600.0],["2010-07-08",19.1999,19.2451,19.0134,19.2169,454700.0],["2010-07-09",19.4316,19.5729,19.2112,19.296,434900.0],["2010-07-12",19.2112,19.3864,18.9795,19.279,288000.0],["2010-07-13",19.5108,19.9008,19.4712,19.8103,482200.0],["2010-07-14",19.8216,19.9686,19.7255,19.8047,769800.0],["2010-07-15",19.7821,20.076,19.4373,20.0082,818800.0],["2010-07-16",19.9234,19.9403,19.3751,19.4316,513100.0],["2010-07-19",19.4429,19.8386,19.3864,19.7312,577300.0],["2010-07-20",19.5164,19.9403,19.5164,19.9234,341500.0],["2010-07-21",20.0929,20.1494,19.7312,19.8612,269600.0],["2010-07-22",20.0534,20.3812,20.0025,20.0703,367100.0],["2010-07-23",20.059,20.3473,19.8895,20.2286,351400.0],["2010-07-26",20.3868,20.9068,20.319,20.5847,463700.0],["2010-07-27",20.822,20.8616,19.8386,20.1325,666600.0],["2010-07-28",19.8216,19.9008,19.3186,19.3695,600600.0],["2010-07-29",19.5051,19.6069,19.0586,19.3356,411900.0],["2010-07-30",19.2112,19.8047,19.183,19.6238,565600.0],["2010-08-02",19.8386,20.0534,19.7708,19.9912,374400.0],["2010-08-03",19.9912,19.9912,19.7934,19.8725,255300.0],["2010-08-04",20.0251,20.1551,19.9347,20.0251,256400.0],["2010-08-05",20.0308,20.2794,20.0251,20.1664,332800.0],["2010-08-06",20.0138,20.0138,19.6351,19.8329,261800.0],["2010-08-09",20.0025,20.0195,19.7934,19.8669,152400.0],["2010-08-10",19.7086,19.9855,19.5786,19.9008,199500.0],["2010-08-11",19.6295,19.6521,19.4373,19.4882,231000.0],["2010-08-12",19.2903,19.9799,19.183,19.9573,436000.0],["2010-08-13",19.9064,19.9799,19.6803,19.8499,257000.0],["2010-08-16",19.7764,19.8499,19.426,19.7142,236800.0],["2010-08-17",19.8725,20.2738,19.7312,20.1438,240700.0],["2010-08-18",20.2003,20.4829,19.9064,20.4264,329700.0],["2010-08-19",20.2851,20.4038,20.0477,20.1607,310600.0],["2010-08-20",20.0703,20.2116,19.8556,20.1721,138300.0],["2010-08-23",20.2173,20.3812,20.0929,20.302,243400.0],["2010-08-24",20.0703,20.3699,19.8047,20.2681,543400.0],["2010-08-25",19.929,20.0986,19.4599,19.7029,671600.0],["2010-08-26",19.7764,20.059,19.5503,19.7199,725000.0],["2010-08-27",19.7934,20.4434,19.5843,20.2568,675700.0],["2010-08-30",20.2512,20.2681,19.8895,19.9516,354500.0],["2010-08-31",19.8838,20.1777,19.6069,19.6747,547900.0],["2010-09-01",19.9912,20.1551,19.8669,19.9403,401800.0],["2010-09-02",20.076,20.2229,19.9912,20.1607,248400.0],["2010-09-03",20.4434,20.6525,20.2964,20.5677,278000.0],["2010-09-07",20.6418,20.6418,20.3282,20.4308,233700.0],["2010-09-08",20.505,20.6988,20.4765,20.5278,260000.0],["2010-09-09",20.7673,20.7673,20.3054,20.4194,194700.0],["2010-09-10",20.351,20.5506,20.3168,20.4594,238600.0],["2010-09-13",20.6304,20.9897,20.4423,20.8414,460000.0],["2010-09-14",20.9269,21.1721,20.716,20.7274,336000.0],["2010-09-15",20.7331,20.9155,20.6019,20.7274,267100.0],["2010-09-16",20.6589,21.5485,20.6247,21.4743,1166500.0],["2010-09-17",21.6112,21.6568,21.155,21.2634,485900.0],["2010-09-20",21.2748,21.7594,21.1892,21.5542,325000.0],["2010-09-21",21.5371,21.7709,21.4857,21.5656,453600.0],["2010-09-22",21.577,21.788,21.3033,21.423,313300.0],["2010-09-23",21.2976,21.577,21.1379,21.3831,425200.0],["2010-09-24",21.6454,21.7595,21.5827,21.7195,355700.0],["2010-09-27",21.7651,21.8564,21.4857,21.5086,306100.0],["2010-09-28",21.4915,21.5656,21.1265,21.4972,346300.0],["2010-09-29",21.4629,21.5827,21.3261,21.4743,231700.0],["2010-09-30",21.6169,21.6796,21.1037,21.3432,425200.0],["2010-10-01",21.3888,21.5542,21.1664,21.3204,360600.0],["2010-10-04",21.3204,21.7138,21.2634,21.6397,588100.0],["2010-10-05",21.7823,21.9077,21.7309,21.9077,273900.0],["2010-10-06",21.8792,22.113,21.7252,22.0674,305500.0],["2010-10-07",22.1187,22.4836,21.9818,22.3297,584800.0],["2010-10-08",22.3354,22.5007,22.1643,22.3867,437000.0],["2010-10-11",22.5178,22.592,22.3525,22.5121,161000.0],["2010-10-12",22.4722,22.8942,22.3924,22.8657,447100.0],["2010-10-13",22.9113,23.1736,22.706,22.7744,448700.0],["2010-10-14",22.7915,23.0025,22.5178,22.7288,375500.0],["2010-10-15",22.8657,22.917,22.3468,22.4779,431000.0],["2010-10-18",22.3639,22.9683,22.1757,22.9398,376100.0],["2010-10-19",22.4095,22.7117,22.381,22.5749,413300.0],["2010-10-20",22.6889,22.7231,22.4437,22.4836,396000.0],["2010-10-21",22.6205,22.7231,22.2955,22.3639,395200.0],["2010-10-22",22.4608,22.7687,22.3639,22.7573,290700.0],["2010-10-25",22.8372,23.2762,22.7231,23.088,416000.0],["2010-10-26",22.0103,22.1016,21.155,21.2234,1561100.0],["2010-10-27",21.0011,21.0011,20.4252,20.5449,1008200.0],["2010-10-28",20.6418,21.0182,20.448,20.7103,876600.0],["2010-10-29",20.7787,21.0239,20.7103,20.7844,406800.0],["2010-11-01",20.9497,21.1436,20.6703,20.7559,518400.0],["2010-11-02",20.9383,20.944,20.5734,20.6988,322500.0],["2010-11-03",20.7217,20.7217,20.3282,20.676,610100.0],["2010-11-04",20.8756,20.944,20.7103,20.8414,379700.0],["2010-11-05",20.9611,21.0809,20.8357,20.8357,544700.0],["2010-11-08",20.8528,20.8528,20.5335,20.6304,284300.0],["2010-11-09",20.773,20.7787,20.4194,20.505,223700.0],["2010-11-10",20.5848,20.8243,20.4765,20.7502,317600.0],["2010-11-11",20.7046,20.8927,20.5677,20.8699,312400.0],["2010-11-12",20.6875,21.0011,20.5335,20.6304,329500.0],["2010-11-15",20.9269,21.1379,20.8015,20.9954,477300.0],["2010-11-16",20.8441,20.9821,20.5738,20.7291,437500.0],["2010-11-17",20.6658,20.7923,20.5393,20.7061,356400.0],["2010-11-18",20.9016,21.1144,20.7808,20.8844,278100.0],["2010-11-19",20.9074,21.0281,20.614,20.9879,402300.0],["2010-11-22",20.9246,21.0627,20.7463,20.8786,311400.0],["2010-11-23",20.7463,20.7866,20.4817,20.5162,230900.0],["2010-11-24",20.7118,20.8786,20.683,20.7923,238900.0],["2010-11-26",20.4357,20.5507,20.3092,20.5392,189400.0],["2010-11-29",20.4587,20.6428,20.3264,20.6083,284700.0],["2010-11-30",20.3955,20.6945,20.2459,20.3725,448800.0],["2010-12-01",20.7003,20.8326,20.4185,20.499,383700.0],["2010-12-02",20.6485,20.9591,20.5623,20.6831,465500.0],["2010-12-03",20.6313,20.6715,19.8491,20.1021,736100.0],["2010-12-06",19.9583,20.1884,19.6823,20.1826,536300.0],["2010-12-07",20.3092,20.3552,19.7743,19.803,492800.0],["2010-12-08",19.8951,20.2172,19.8548,20.1539,324000.0],["2010-12-09",20.3495,20.4242,20.0159,20.1942,334800.0],["2010-12-10",20.1366,20.3092,20.0906,20.2402,268700.0],["2010-12-13",20.3322,20.3897,19.8893,19.9123,348400.0],["2010-12-14",19.9123,19.9353,19.6075,19.6765,475100.0],["2010-12-15",19.6477,19.7053,19.4925,19.6247,406600.0],["2010-12-16",19.6765,19.9353,19.6017,19.711,358000.0],["2010-12-17",19.573,19.665,19.4062,19.6247,542700.0],["2010-12-20",19.6592,19.7915,19.5097,19.5385,497400.0],["2010-12-21",19.5097,19.5787,19.3832,19.4579,641700.0],["2010-12-22",19.5672,19.5672,19.4004,19.4809,367600.0],["2010-12-23",19.4809,19.8088,19.4809,19.6362,299700.0],["2010-12-27",19.5442,19.6938,19.4752,19.4809,251300.0],["2010-12-28",19.596,19.7513,19.504,19.6938,199000.0],["2010-12-29",19.78,19.9181,19.7628,19.8548,216400.0],["2010-12-30",19.8951,20.0676,19.8951,20.0043,231000.0],["2010-12-31",20.0158,20.0964,19.9181,19.9181,194900.0],["2011-01-03",20.0389,20.0389,19.9181,19.9928,247500.0],["2011-01-04",20.0043,20.0158,19.6362,19.7973,565300.0],["2011-01-05",19.711,20.0101,19.6765,19.9986,398400.0],["2011-01-06",20.0331,20.0791,19.8778,20.0043,406400.0],["2011-01-07",20.1194,20.1999,19.9986,20.0561,335900.0],["2011-01-10",19.9296,19.9583,19.7225,19.8893,640900.0],["2011-01-11",19.9756,20.1711,19.8663,20.1711,390700.0],["2011-01-12",20.2747,20.4817,20.1999,20.4587,384500.0],["2011-01-13",20.4645,21.1029,20.4415,20.8153,543700.0],["2011-01-14",20.7578,20.9361,20.5968,20.9131,368700.0],["2011-01-18",20.9074,20.9419,20.7406,20.8268,258400.0],["2011-01-19",20.7636,20.9131,20.4012,20.5508,687500.0],["2011-01-20",20.4185,20.5968,20.3264,20.568,521700.0],["2011-01-21",20.7118,20.7636,20.3379,20.5278,407200.0],["2011-01-24",20.568,20.7406,20.43,20.5105,260800.0],["2011-01-25",20.384,20.4875,20.2057,20.3034,1033400.0],["2011-01-26",20.2747,20.3092,19.9123,20.0676,854600.0],["2011-01-27",20.0389,20.2689,19.9583,20.1424,420300.0],["2011-01-28",20.0389,20.1136,19.8433,19.9928,732600.0],["2011-01-31",20.0043,20.1769,19.9583,20.0849,472900.0],["2011-02-01",20.2402,20.3782,20.2057,20.3149,339400.0],["2011-02-02",20.2632,20.43,20.2632,20.3149,288100.0],["2011-02-03",20.3149,20.4357,20.2747,20.384,276800.0],["2011-02-04",20.453,20.9361,20.1021,20.9131,758400.0],["2011-02-07",20.9131,20.9361,20.2804,20.3552,547000.0],["2011-02-08",20.3552,20.407,20.1884,20.3782,386100.0],["2011-02-09",20.3149,20.43,20.1309,20.2574,440900.0],["2011-02-10",20.2344,20.3494,19.9411,20.0561,421400.0],["2011-02-11",19.9871,20.1366,19.9871,20.0676,406300.0],["2011-02-14",20.0676,20.0676,19.8433,19.9468,276600.0],["2011-02-15",19.9181,20.4875,19.8663,20.2459,826700.0],["2011-02-16",20.1136,20.9189,19.7168,20.6198,1917600.0],["2011-02-17",20.4817,20.5393,20.1826,20.4415,886700.0],["2011-02-18",20.545,20.5738,20.2632,20.3494,491900.0],["2011-02-22",20.3437,20.3494,19.8836,19.9813,517000.0],["2011-02-23",19.9066,20.0504,19.688,19.9123,1197800.0],["2011-02-24",20.0101,20.1424,19.8778,20.0101,512300.0],["2011-02-25",20.0504,20.1884,20.0331,20.1884,334500.0],["2011-02-28",20.2517,20.3725,20.1826,20.3034,320800.0],["2011-03-01",20.3092,20.3322,20.1021,20.1942,317600.0],["2011-03-02",20.1712,20.2977,20.1712,20.2057,307100.0],["2011-03-03",20.2114,20.3207,20.2114,20.2919,288700.0],["2011-03-04",20.2862,20.3149,19.9871,20.1079,332700.0],["2011-03-07",20.1769,20.1769,19.6995,19.7973,517700.0],["2011-03-08",19.8433,20.1539,19.711,20.1194,344600.0],["2011-03-09",20.1654,20.4185,20.1654,20.2344,476400.0],["2011-03-10",20.1309,20.1884,19.9526,19.9526,474200.0],["2011-03-11",19.8721,20.1251,19.8433,20.0906,323600.0],["2011-03-14",19.9813,19.9871,19.8203,19.9411,357700.0],["2011-03-15",19.5039,19.8778,19.3659,19.7743,572400.0],["2011-03-16",19.6801,19.9998,19.5406,19.715,683000.0],["2011-03-17",19.9998,20.1218,19.8777,19.9998,413700.0],["2011-03-18",20.1102,20.1858,19.8022,19.8835,400700.0],["2011-03-21",20.1683,20.3718,20.0986,20.2671,269700.0],["2011-03-22",20.4241,20.5752,20.2439,20.4241,397300.0],["2011-03-23",20.4066,20.6856,20.3253,20.6217,412700.0],["2011-03-24",20.6973,20.8309,20.581,20.767,291800.0],["2011-03-25",20.7961,21.0227,20.7844,20.9181,345000.0],["2011-03-28",20.9239,21.0286,20.7903,20.8484,252100.0],["2011-03-29",20.8716,21.1448,20.8484,21.075,343900.0],["2011-03-30",21.232,21.3889,21.1913,21.1971,599600.0],["2011-03-31",21.325,21.3831,21.0634,21.1564,593200.0],["2011-04-01",21.3075,21.5052,21.1332,21.2087,300500.0],["2011-04-04",21.2204,21.232,20.9356,21.0111,393700.0],["2011-04-05",21.0111,21.2145,20.9879,21.1855,260100.0],["2011-04-06",21.3947,21.4238,21.1274,21.1855,295400.0],["2011-04-07",21.1681,21.1913,20.8716,20.9007,299900.0],["2011-04-08",21.0402,21.0692,20.8949,20.9646,169600.0],["2011-04-11",20.9646,21.168,20.9065,21.0286,229400.0],["2011-04-12",20.8774,21.2204,20.8542,21.1448,282900.0],["2011-04-13",21.2029,21.2204,21.0053,21.1622,207200.0],["2011-04-14",20.9414,21.0634,20.7147,21.0169,431400.0],["2011-04-15",20.8309,21.0053,20.8251,20.9181,309700.0],["2011-04-18",20.7786,21.0576,20.6333,20.9646,374100.0],["2011-04-19",21.0227,21.0286,20.8251,20.9007,230000.0],["2011-04-20",21.0634,21.1739,21.0227,21.0692,214500.0],["2011-04-21",21.1622,21.2087,20.9356,20.9762,268000.0],["2011-04-25",20.9879,21.0751,20.8891,20.9239,307900.0],["2011-04-26",21.0169,21.2669,20.9588,21.232,401400.0],["2011-04-27",21.3831,21.6795,21.3831,21.604,417400.0],["2011-04-28",21.5458,21.6388,21.2959,21.5342,349900.0],["2011-04-29",21.4005,21.9876,21.3947,21.9876,425000.0],["2011-05-02",21.9294,22.1794,21.9178,21.9759,338200.0],["2011-05-03",21.9643,21.9818,21.3657,21.4935,510100.0],["2011-05-04",21.4587,21.4877,21.2668,21.3366,351100.0],["2011-05-05",21.1564,21.2378,20.9297,21.1216,418800.0],["2011-05-06",21.3308,21.5226,21.1157,21.2145,365000.0],["2011-05-09",21.2727,21.4819,21.0518,21.4587,408700.0],["2011-05-10",21.5458,21.6272,21.3889,21.6156,497600.0],["2011-05-11",21.5633,21.6795,21.2727,21.3715,272000.0],["2011-05-12",21.3075,21.4993,21.0227,21.418,386000.0],["2011-05-13",21.354,21.5052,21.2669,21.4761,280800.0],["2011-05-16",21.3715,21.4296,21.2436,21.2959,288800.0],["2011-05-17",21.1913,21.6911,21.1913,21.5981,372100.0],["2011-05-18",21.6098,22.0224,21.4877,21.9876,395700.0],["2011-05-19",22.1038,22.5223,22.0631,22.4758,577400.0],["2011-05-20",22.2898,22.6443,22.2084,22.5397,432600.0],["2011-05-23",22.284,22.284,22.0631,22.1212,245400.0],["2011-05-24",22.2084,22.5281,22.2084,22.2259,345500.0],["2011-05-25",22.0573,22.1968,22.005,22.1561,307500.0],["2011-05-26",22.1096,22.1678,21.9178,22.0224,379100.0],["2011-05-27",22.1271,22.3014,22.0282,22.0573,389700.0],["2011-05-31",22.3828,22.4642,22.1212,22.2259,290300.0],["2011-06-01",22.1561,22.3479,21.9527,21.9759,329800.0],["2011-06-02",21.9236,22.005,21.7028,21.9062,322800.0],["2011-06-03",21.604,21.7609,21.4412,21.6853,396200.0],["2011-06-06",21.7202,21.7958,21.5691,21.6679,619800.0],["2011-06-07",21.7725,22.2491,21.7202,22.0631,403700.0],["2011-06-08",21.8655,22.1619,21.7958,21.8829,339500.0],["2011-06-09",21.9469,22.1794,21.8364,22.098,284200.0],["2011-06-10",22.1038,22.1154,21.7202,21.7667,471700.0],["2011-06-13",21.8107,21.8401,21.4527,21.5759,350800.0],["2011-06-14",21.7814,21.8401,21.5114,21.7462,215700.0],["2011-06-15",21.5936,21.6816,21.259,21.3588,319600.0],["2011-06-16",21.1534,21.3588,21.1357,21.2473,204100.0],["2011-06-17",21.3529,21.4233,21.1475,21.1827,408300.0],["2011-06-20",21.124,21.617,21.1123,21.529,376700.0],["2011-06-21",21.6757,22.2275,21.6757,22.1277,327100.0],["2011-06-22",22.1159,22.2861,21.9575,22.1042,243000.0],["2011-06-23",21.8225,21.9516,21.6405,21.934,275200.0],["2011-06-24",21.9575,22.1277,21.8166,21.9809,358200.0],["2011-06-27",21.9809,22.0338,21.8577,21.9868,165000.0],["2011-06-28",22.0279,22.3566,22.0279,22.2451,168400.0],["2011-06-29",22.4446,22.8144,22.3742,22.697,315700.0],["2011-06-30",22.7909,23.2546,22.7909,23.1959,452300.0],["2011-07-01",23.1666,23.3133,22.9494,23.3015,135800.0],["2011-07-05",23.4542,23.8826,23.4483,23.6948,422200.0],["2011-07-06",23.6185,23.6713,23.3485,23.5246,294200.0],["2011-07-07",23.7124,23.7124,23.0316,23.1783,522300.0],["2011-07-08",23.0668,23.3133,23.0139,23.2781,303300.0],["2011-07-11",23.1079,23.1783,22.7792,22.9377,632700.0],["2011-07-12",22.7968,23.595,22.7909,23.46,621100.0],["2011-07-13",23.4131,23.8709,23.4131,23.5422,924500.0],["2011-07-14",23.6889,23.8181,23.5657,23.6009,590500.0],["2011-07-15",23.8357,23.865,23.2898,23.4189,407900.0],["2011-07-18",23.1724,23.2429,22.8379,23.1607,282200.0],["2011-07-19",23.3485,23.7594,23.3192,23.5011,228200.0],["2011-07-20",23.4835,23.6126,23.0198,23.1842,397800.0],["2011-07-21",23.2957,23.6009,23.2663,23.46,382300.0],["2011-07-22",23.3837,23.6655,23.3309,23.4776,411100.0],["2011-07-25",23.4894,23.5246,23.3661,23.4659,280700.0],["2011-07-26",23.2605,23.2605,22.2333,22.697,855600.0],["2011-07-27",22.5914,22.7968,22.3331,22.3566,476300.0],["2011-07-28",22.3507,22.9787,22.2509,22.6911,593400.0],["2011-07-29",22.4916,22.6911,22.339,22.3977,742900.0],["2011-08-01",22.6911,22.7146,22.1512,22.4035,298300.0],["2011-08-02",22.1688,22.5209,21.8812,22.1922,751800.0],["2011-08-03",22.1922,22.5972,21.9633,22.4798,716100.0],["2011-08-04",22.2451,22.3096,21.2296,21.2942,1115600.0],["2011-08-05",21.347,21.7109,20.8364,21.529,1514300.0],["2011-08-08",20.8188,21.2003,20.4197,20.4901,1261600.0],["2011-08-09",20.7014,21.3236,20.1966,21.2942,1357300.0],["2011-08-10",20.989,21.2296,20.6779,20.8071,901400.0],["2011-08-11",20.9303,22.2979,20.9186,21.8225,1082400.0],["2011-08-12",21.9927,22.0631,21.5583,21.6346,625300.0],["2011-08-15",21.7227,22.5033,21.7051,22.3507,386100.0],["2011-08-16",22.204,22.2098,21.9281,22.0925,379900.0],["2011-08-17",22.1746,22.4387,22.0514,22.0983,396000.0],["2011-08-18",21.3529,21.8225,21.2942,21.7403,548500.0],["2011-08-19",21.6229,22.1688,21.5525,21.617,461400.0],["2011-08-22",22.0279,22.0807,21.8166,21.8929,549200.0],["2011-08-23",21.9868,22.4035,21.9399,22.3918,434500.0],["2011-08-24",22.3624,22.7087,22.1981,22.3038,531200.0],["2011-08-25",22.3801,22.6148,21.8988,22.0514,509300.0],["2011-08-26",21.9927,22.3096,21.7579,22.1922,319500.0],["2011-08-29",22.4681,22.785,22.3448,22.6031,287400.0],["2011-08-30",22.4798,22.7909,22.3918,22.6794,323200.0],["2011-08-31",22.7381,22.9435,22.65,22.8261,616100.0],["2011-09-01",22.7792,23.1842,22.6677,22.7264,549600.0],["2011-09-02",22.2451,22.8614,22.2451,22.6501,381900.0],["2011-09-06",22.1394,22.1981,21.799,22.1335,475500.0],["2011-09-07",22.2392,22.7498,22.2333,22.6207,292500.0],["2011-09-08",22.4211,22.92,22.4211,22.7264,379800.0],["2011-09-09",22.4798,22.785,22.1746,22.2627,670400.0],["2011-09-12",22.069,22.2627,21.7814,21.9751,463700.0],["2011-09-13",22.1262,22.7958,22.0136,22.6061,496200.0],["2011-09-14",22.5943,23.3646,22.5587,23.1217,471300.0],["2011-09-15",23.3528,23.4357,22.938,23.0446,372800.0],["2011-09-16",23.0506,23.1335,22.5291,22.6654,533900.0],["2011-09-19",22.2684,22.4402,22.1084,22.2032,423100.0],["2011-09-20",22.1202,22.1973,21.7173,21.7825,547400.0],["2011-09-21",21.7825,21.7825,21.0181,21.0477,412700.0],["2011-09-22",20.3603,20.941,19.9989,20.8344,870000.0],["2011-09-23",20.9588,21.1247,20.6151,20.704,395300.0],["2011-09-26",20.7633,20.8996,20.2359,20.4315,585700.0],["2011-09-27",20.9351,20.9707,20.6329,20.6744,373500.0],["2011-09-28",20.7396,20.7692,20.0878,20.1174,461500.0],["2011-09-29",20.6151,20.6151,19.7856,20.2004,480900.0],["2011-09-30",19.91,20.4966,19.8804,20.2715,401100.0],["2011-10-03",20.1648,20.4314,20.0226,20.0581,615400.0],["2011-10-04",19.7619,19.8389,19.1219,19.5604,994000.0],["2011-10-05",19.4952,19.8863,19.4537,19.8389,541000.0],["2011-10-06",19.7737,20.2655,19.4715,20.2122,432900.0],["2011-10-07",20.4077,20.7099,19.8863,20.0759,571700.0],["2011-10-10",20.3426,20.6033,20.3307,20.5203,202400.0],["2011-10-11",20.467,20.6981,20.3307,20.5974,343100.0],["2011-10-12",21.0359,21.3321,20.8522,21.2077,527100.0],["2011-10-13",21.1544,21.2136,20.7633,20.9825,389200.0],["2011-10-14",21.2432,21.344,21.0536,21.2077,255400.0],["2011-10-17",21.2136,21.3677,21.0181,21.1188,248200.0],["2011-10-18",21.0892,21.7292,20.9944,21.5395,486600.0],["2011-10-19",21.5395,21.7055,21.0536,21.1188,314500.0],["2011-10-20",21.1188,21.2847,20.8877,21.1188,407500.0],["2011-10-21",21.3499,21.4032,21.0418,21.0892,282600.0],["2011-10-24",21.1781,21.2255,21.0181,21.107,360200.0],["2011-10-25",20.9055,21.1484,20.7277,20.7574,674500.0],["2011-10-26",21.024,21.344,20.8996,21.1366,572300.0],["2011-10-27",21.664,21.8595,21.3203,21.6995,664400.0],["2011-10-28",21.6995,21.9366,21.4862,21.6581,349700.0],["2011-10-31",21.6106,22.0491,21.5395,21.5395,526000.0],["2011-11-01",20.9885,21.4684,20.8462,21.1425,570100.0],["2011-11-02",21.421,21.9069,21.3084,21.4329,382800.0],["2011-11-03",21.6106,22.0373,21.5099,21.978,351700.0],["2011-11-04",21.7529,22.0728,21.7529,21.984,290600.0],["2011-11-07",21.9721,22.3039,21.9484,22.2684,263100.0],["2011-11-08",22.2802,22.3987,22.1558,22.3691,223900.0],["2011-11-09",21.9188,22.1617,21.8477,21.8595,321700.0],["2011-11-10",21.8832,22.138,21.6995,22.0847,295100.0],["2011-11-11",22.1321,22.3099,22.0728,22.2328,183500.0],["2011-11-14",22.1084,22.1913,21.7114,21.8595,310000.0],["2011-11-15",21.7292,21.7351,21.5336,21.5573,316300.0],["2011-11-16",21.2788,21.5395,21.1722,21.3262,273000.0],["2011-11-17",21.267,21.3795,20.8818,21.0299,341700.0],["2011-11-18",21.107,21.2018,20.8344,20.9351,270900.0],["2011-11-21",20.7692,20.9588,20.7337,20.8877,274900.0],["2011-11-22",20.8818,21.2966,20.8285,21.0418,332500.0],["2011-11-23",20.8818,20.8818,20.627,20.7159,265800.0],["2011-11-25",20.627,20.8344,20.5263,20.627,167200.0],["2011-11-28",21.1188,21.4684,21.0596,21.1544,356400.0],["2011-11-29",21.2492,21.4269,21.1721,21.2136,307600.0],["2011-11-30",21.741,22.1025,21.7114,21.9425,383500.0],["2011-12-01",21.9603,22.2091,21.9247,22.1202,313200.0],["2011-12-02",22.2625,22.2743,21.664,21.7766,396000.0],["2011-12-05",21.9425,21.978,21.5751,21.7292,295200.0],["2011-12-06",21.8003,21.8477,21.5632,21.7232,162400.0],["2011-12-07",21.6758,22.0136,21.4684,21.9247,298100.0],["2011-12-08",21.8477,21.978,21.3144,21.3795,297000.0],["2011-12-09",21.3084,21.4566,21.1247,21.4092,343900.0],["2011-12-12",21.1603,21.6699,21.101,21.5929,316400.0],["2011-12-13",21.5851,21.9261,21.1783,21.3518,355000.0],["2011-12-14",21.3398,21.5731,21.256,21.4834,343700.0],["2011-12-15",21.7047,21.7705,21.3219,21.4355,252900.0],["2011-12-16",21.4295,21.7347,21.1723,21.2082,978700.0],["2011-12-19",21.3039,21.8423,21.268,21.7466,568900.0],["2011-12-20",21.8663,22.2252,21.8603,22.1893,331700.0],["2011-12-21",22.1893,22.656,22.0996,22.5004,477400.0],["2011-12-22",22.6021,22.9072,22.4167,22.8534,288300.0],["2011-12-23",22.8833,23.0568,22.8295,22.8953,157900.0],["2011-12-27",22.8175,23.0508,22.7696,22.9431,54600.0],["2011-12-28",22.8833,22.9551,22.5483,22.7038,166000.0],["2011-12-29",22.6859,22.9013,22.5423,22.8773,268800.0],["2011-12-30",22.8654,23.2123,22.8295,23.0389,215200.0],["2012-01-03",23.332,23.5952,22.8953,23.0867,421300.0],["2012-01-04",23.003,23.1824,22.9072,22.9491,374200.0],["2012-01-05",22.9491,23.1406,22.7517,23.1286,570500.0],["2012-01-06",23.0688,23.1047,22.5363,22.6679,420700.0],["2012-01-09",22.5961,22.7337,22.2073,22.7038,427200.0],["2012-01-10",22.9013,23.0329,22.7457,22.7876,239400.0],["2012-01-11",22.8414,22.8833,22.662,22.7696,261800.0],["2012-01-12",22.8295,23.1106,22.5961,22.7756,260600.0],["2012-01-13",22.6679,22.6799,22.3209,22.3748,322600.0],["2012-01-17",22.6679,22.7577,22.3628,22.5363,458500.0],["2012-01-18",22.5423,23.1585,22.5423,22.973,531900.0],["2012-01-19",23.0329,23.4696,23.0209,23.2602,232700.0],["2012-01-20",23.1525,23.3081,23.0628,23.2961,216900.0],["2012-01-23",23.5474,23.679,23.4157,23.6251,334000.0],["2012-01-24",23.4038,23.4935,22.9671,23.1705,323300.0],["2012-01-25",23.1585,23.3739,23.0149,23.3559,223300.0],["2012-01-26",23.4038,23.5055,23.2782,23.2961,213000.0],["2012-01-27",23.1824,23.2602,22.9431,23.003,411800.0],["2012-01-30",22.8474,23.2602,22.7218,23.1645,370800.0],["2012-01-31",23.326,23.4576,22.7996,23.003,333300.0],["2012-02-01",23.0807,23.2064,22.8175,23.0269,334300.0],["2012-02-02",22.9611,23.2303,22.9611,23.1346,234500.0],["2012-02-03",23.2542,23.5234,23.1585,23.2782,312700.0],["2012-02-06",23.0628,23.0688,22.7457,22.8713,348200.0],["2012-02-07",22.7996,23.1585,22.7218,23.0329,256700.0],["2012-02-08",23.0807,23.2602,22.8953,22.991,202800.0],["2012-02-09",22.9491,23.2542,22.8893,22.9671,441900.0],["2012-02-10",22.7756,22.7756,22.2492,22.3688,546600.0],["2012-02-13",22.5423,22.5961,22.3269,22.4825,297400.0],["2012-02-14",22.4526,22.5961,22.3568,22.5842,420500.0],["2012-02-15",22.65,22.8474,22.5004,22.6081,281900.0],["2012-02-16",22.638,22.7636,22.4585,22.5902,328300.0],["2012-02-17",22.5902,22.9312,22.5543,22.7756,241400.0],["2012-02-21",22.8055,22.9671,22.5363,22.6739,339200.0],["2012-02-22",22.8474,22.9371,22.5303,22.8115,405200.0],["2012-02-23",22.8534,22.8713,22.6799,22.8654,220800.0],["2012-02-24",22.8654,23.0568,22.7637,22.8474,224500.0],["2012-02-27",22.7936,22.8953,22.5303,22.7577,269400.0],["2012-02-28",22.7936,22.9192,22.7218,22.7756,235900.0],["2012-02-29",22.9252,23.0688,22.7936,22.9132,407200.0],["2012-03-01",22.985,23.2123,22.9312,23.0807,309800.0],["2012-03-02",23.0927,23.3021,22.997,23.0748,296600.0],["2012-03-05",22.9252,23.1585,22.8235,23.0927,249600.0],["2012-03-06",22.8833,23.1705,22.7756,22.8414,420400.0],["2012-03-07",22.7876,22.9312,22.5782,22.8235,258400.0],["2012-03-08",23.0747,23.0747,22.7397,22.9312,394300.0],["2012-03-09",23.0448,23.1286,22.9312,23.0209,284500.0],["2012-03-12",22.991,23.1944,22.9072,23.1765,263300.0],["2012-03-13",23.1585,23.8944,23.1465,23.8046,515200.0],["2012-03-14",23.8046,23.9303,23.2363,23.3799,470700.0],["2012-03-15",23.2705,23.7419,23.204,23.5001,417200.0],["2012-03-16",23.5304,23.8084,23.482,23.5787,428400.0],["2012-03-19",23.4276,23.8628,23.3369,23.6452,417500.0],["2012-03-20",23.5485,23.5485,23.1858,23.4034,330900.0],["2012-03-21",23.3672,23.4216,23.1617,23.1979,316800.0],["2012-03-22",23.0166,23.1254,22.9199,23.077,316700.0],["2012-03-23",23.077,23.1919,22.9985,23.1738,263900.0],["2012-03-26",23.3249,23.5848,23.2523,23.5183,266600.0],["2012-03-27",23.5364,23.5364,23.2281,23.3792,236500.0],["2012-03-28",23.3611,23.7419,23.3611,23.6815,355900.0],["2012-03-29",23.5545,23.7782,23.2463,23.76,576400.0],["2012-03-30",23.7963,24.1046,23.6633,23.9958,545100.0],["2012-04-02",23.9293,24.5277,23.8688,24.4309,458500.0],["2012-04-03",24.4128,24.4914,24.026,24.1952,411400.0],["2012-04-04",23.8991,24.3161,23.887,24.2073,380800.0],["2012-04-05",24.1771,24.3463,23.9111,23.9958,330200.0],["2012-04-09",23.7238,23.8265,23.6331,23.754,240400.0],["2012-04-10",23.6271,23.6633,23.3007,23.3913,369400.0],["2012-04-11",23.4457,24.0079,23.4155,23.8809,386100.0],["2012-04-12",23.9776,24.3826,23.9655,24.2557,353500.0],["2012-04-13",24.2194,24.2496,23.7782,23.9595,402700.0],["2012-04-16",23.9655,24.2194,23.893,23.9535,325400.0],["2012-04-17",24.2375,24.5277,24.159,24.3403,380300.0],["2012-04-18",24.2436,24.5035,24.2013,24.2375,369800.0],["2012-04-19",24.2557,24.304,23.887,24.0683,450300.0],["2012-04-20",24.2073,24.2375,23.9172,23.9716,368900.0],["2012-04-23",23.6754,23.8326,23.3672,23.7903,400300.0],["2012-04-24",23.8024,24.1469,23.615,23.8507,373400.0],["2012-04-25",22.9864,23.1194,22.0374,22.6298,1541100.0],["2012-04-26",22.527,22.6177,22.3699,22.4424,487400.0],["2012-04-27",22.5814,22.6963,22.5089,22.6358,432200.0],["2012-04-30",22.5875,22.6479,22.4243,22.5633,296000.0],["2012-05-01",22.5572,22.7204,22.4484,22.4847,388000.0],["2012-05-02",22.3578,22.5331,22.2006,22.4363,556600.0],["2012-05-03",22.4968,22.6116,22.2248,22.4182,624900.0],["2012-05-04",22.2792,22.3155,21.977,22.0012,787100.0],["2012-05-07",21.9468,22.1946,21.8682,22.1644,461900.0],["2012-05-08",22.0133,22.0133,21.4934,21.844,461800.0],["2012-05-09",21.6022,21.7473,21.5055,21.5357,410800.0],["2012-05-10",21.5478,21.6566,21.4088,21.566,409100.0],["2012-05-11",21.5055,21.8924,21.4995,21.7473,313900.0],["2012-05-14",21.5599,21.6143,21.2758,21.3967,417300.0],["2012-05-15",21.3544,21.7412,21.2758,21.5357,390300.0],["2012-05-16",21.4753,21.6325,21.3846,21.4149,297000.0],["2012-05-17",21.4209,21.4995,21.2879,21.2879,504600.0],["2012-05-18",21.4693,21.4874,21.2396,21.2819,229300.0],["2012-05-21",21.2638,21.427,21.161,21.3967,136200.0],["2012-05-22",21.3907,21.6687,21.3605,21.4753,236000.0],["2012-05-23",21.3423,21.3907,21.1247,21.3605,249000.0],["2012-05-24",21.4028,21.433,21.2093,21.2758,242200.0],["2012-05-25",21.5116,21.7231,21.4511,21.4753,286700.0],["2012-05-29",21.6325,21.6325,21.1368,21.2456,364200.0],["2012-05-30",21.0462,21.167,20.9434,21.028,293600.0],["2012-05-31",21.0522,21.1006,20.6412,20.7379,523300.0],["2012-06-01",20.5384,20.6049,20.345,20.4176,269100.0],["2012-06-04",20.3934,20.5143,20.2967,20.4901,320000.0],["2012-06-05",20.4236,20.5203,20.3088,20.5143,185000.0],["2012-06-06",20.6714,20.9555,20.6049,20.9555,248400.0],["2012-06-07",21.161,21.2698,21.0159,21.0522,272400.0],["2012-06-08",20.9918,21.0341,20.7016,20.8769,219300.0],["2012-06-11",20.9676,21.167,20.7137,20.7137,231300.0],["2012-06-12",20.7863,20.889,20.5384,20.7923,253200.0],["2012-06-13",20.8253,21.2349,20.7336,20.8192,289200.0],["2012-06-14",20.8987,21.2715,20.6786,21.1432,361700.0],["2012-06-15",21.1798,21.516,21.1309,21.3816,392700.0],["2012-06-18",21.2471,21.7666,21.1737,21.6566,360400.0],["2012-06-19",21.785,22.2862,21.7422,22.1273,333100.0],["2012-06-20",22.1334,22.4635,21.9806,22.3106,351400.0],["2012-06-21",22.1334,22.274,21.516,21.5466,410100.0],["2012-06-22",21.7238,21.9683,21.6016,21.7727,425600.0],["2012-06-25",21.6199,21.895,21.516,21.6872,247200.0],["2012-06-26",21.6505,22.0417,21.5466,22.0111,384100.0],["2012-06-27",22.0111,22.1028,21.8155,21.8522,192900.0],["2012-06-28",21.6994,21.9806,21.406,21.8522,332600.0],["2012-06-29",22.3473,22.3962,22.005,22.1334,182300.0],["2012-07-02",22.1273,22.3718,22.1151,22.3412,63400.0],["2012-07-03",22.2312,22.7141,22.2251,22.3962,343900.0],["2012-07-05",22.708,22.7752,22.3534,22.5735,409900.0],["2012-07-06",22.5307,22.5674,22.2923,22.4757,237400.0],["2012-07-09",22.3473,22.4207,22.219,22.4023,144200.0],["2012-07-10",22.439,22.6346,22.3718,22.4451,267700.0],["2012-07-11",22.4084,22.5796,22.2495,22.4207,184900.0],["2012-07-12",22.3718,22.4879,22.1089,22.4329,194200.0],["2012-07-13",22.494,22.7263,22.4757,22.7018,169500.0],["2012-07-16",22.6957,22.9891,22.6163,22.9341,231800.0],["2012-07-17",22.9402,23.0869,22.7508,22.9464,217200.0],["2012-07-18",22.8241,22.9464,22.708,22.8791,200800.0],["2012-07-19",22.8424,23.0258,22.7752,23.0197,198500.0],["2012-07-20",22.8486,22.8913,22.7019,22.7508,263500.0],["2012-07-23",22.3901,22.6468,22.1823,22.384,375000.0],["2012-07-24",22.8058,23.6737,22.8058,23.3742,769200.0],["2012-07-25",23.4415,23.6432,23.2214,23.6126,372100.0],["2012-07-26",23.9121,23.9794,23.4048,23.6493,405000.0],["2012-07-27",23.7654,24.0466,23.6799,23.9366,306100.0],["2012-07-30",23.8999,24.2177,23.8999,24.1811,220800.0],["2012-07-31",24.1016,24.23,23.9671,23.9671,193200.0],["2012-08-01",24.1016,24.3278,24.0222,24.0466,175200.0],["2012-08-02",23.8877,24.2116,23.8388,23.9855,208300.0],["2012-08-03",24.2789,24.4378,24.2422,24.3033,224100.0],["2012-08-06",24.3033,24.4195,24.1444,24.2177,84900.0],["2012-08-07",24.3461,24.7373,24.34,24.609,508700.0],["2012-08-08",24.6028,24.8046,24.3156,24.3522,473200.0],["2012-08-09",24.4256,24.7984,24.3828,24.5906,230100.0],["2012-08-10",24.5295,24.884,24.4806,24.8657,248600.0],["2012-08-13",24.8168,24.9268,24.6823,24.8962,139000.0],["2012-08-14",24.9085,25.0185,24.7679,24.9513,269800.0],["2012-08-15",24.9329,25.0796,24.8596,25.0307,194000.0],["2012-08-16",25.0491,25.0857,24.6884,24.7495,204200.0],["2012-08-17",24.6945,24.9513,24.3583,24.9146,126400.0],["2012-08-20",24.9085,25.0857,24.8718,24.9268,202900.0],["2012-08-21",25.0124,25.1285,24.5906,24.6762,224100.0],["2012-08-22",24.4195,24.7679,24.3889,24.5234,157500.0],["2012-08-23",24.5601,24.6579,24.4256,24.5967,135600.0],["2012-08-24",24.5478,24.8351,24.4561,24.719,150300.0],["2012-08-27",24.719,24.9085,24.7129,24.7557,178300.0],["2012-08-28",24.8535,24.9329,24.6273,24.6884,189600.0],["2012-08-29",24.7679,25.0001,24.6578,24.9757,187600.0],["2012-08-30",24.8962,24.9146,24.6517,24.8412,154500.0],["2012-08-31",24.9513,25.0735,24.6212,24.6884,269000.0],["2012-09-04",24.6945,24.7984,24.4684,24.7067,192700.0],["2012-09-05",24.5845,24.6945,24.0894,24.6151,266100.0],["2012-09-06",24.7679,25.1958,24.7679,25.1285,316200.0],["2012-09-07",25.1591,25.2874,25.0429,25.2019,282900.0],["2012-09-10",25.2263,25.3975,25.0918,25.2447,177600.0],["2012-09-11",25.3914,25.587,25.3119,25.3424,213000.0],["2012-09-12",25.5992,26.0869,25.5684,25.7659,388500.0],["2012-09-13",25.7474,26.0375,25.7474,25.8832,322900.0],["2012-09-14",26.019,26.019,25.6054,25.6918,181800.0],["2012-09-17",25.6116,25.6671,25.2597,25.3462,257000.0],["2012-09-18",25.4202,25.4881,25.0499,25.2659,236600.0],["2012-09-19",25.1857,25.2659,24.9449,25.1116,313800.0],["2012-09-20",24.9079,25.0745,24.8894,25.0375,113400.0],["2012-09-21",25.056,25.1671,24.8894,25.0437,353900.0],["2012-09-24",24.8894,25.1116,24.7782,24.9634,168200.0],["2012-09-25",24.9511,24.9511,24.6918,24.8029,279800.0],["2012-09-26",24.7227,24.982,24.7104,24.7597,165600.0],["2012-09-27",24.8276,25.1178,24.6178,24.9573,146200.0],["2012-09-28",24.84,24.9881,24.6486,24.9387,244200.0],["2012-10-01",24.9573,25.0066,24.7289,24.8091,137700.0],["2012-10-02",24.8894,25.1054,24.8215,25.0128,137600.0],["2012-10-03",24.9449,25.2721,24.9449,25.198,203100.0],["2012-10-04",25.3709,25.5622,25.235,25.5005,328600.0],["2012-10-05",25.7227,25.8956,25.5931,25.7351,152700.0],["2012-10-08",25.6425,25.6672,25.4696,25.5252,47900.0],["2012-10-09",25.5869,25.7289,25.556,25.6054,225100.0],["2012-10-10",25.6239,25.8462,25.519,25.556,123500.0],["2012-10-11",25.6795,25.8338,25.4634,25.6486,141100.0],["2012-10-12",25.6054,25.7104,25.4511,25.519,110400.0],["2012-10-15",25.519,25.661,25.5005,25.5869,92600.0],["2012-10-16",25.5622,25.8585,25.5437,25.7227,157500.0],["2012-10-17",25.803,25.9388,25.7289,25.877,159500.0],["2012-10-18",25.8153,25.9079,25.5622,25.7474,115400.0],["2012-10-19",25.5313,25.6672,25.3955,25.5252,107900.0],["2012-10-22",25.3215,25.4943,25.1548,25.4388,226700.0],["2012-10-23",25.3647,25.6672,25.1424,25.5252,267700.0],["2012-10-24",26.1918,27.0684,26.1486,26.34,1011700.0],["2012-10-25",26.5684,27.124,26.4758,27.0005,576800.0],["2012-10-26",26.9696,27.4573,26.9696,27.3092,506100.0],["2012-10-31",27.1301,27.3215,26.9141,27.1116,258600.0],["2012-11-01",27.0067,27.2536,26.8153,26.9943,333900.0],["2012-11-02",27.1548,27.2783,26.9326,26.9758,225900.0],["2012-11-05",26.8709,27.1672,26.7474,27.1363,250300.0],["2012-11-06",27.1857,27.3832,27.1548,27.3832,219300.0],["2012-11-07",27.2721,27.3277,26.9141,26.9943,316100.0],["2012-11-08",26.9943,27.1178,26.9141,26.9203,195100.0],["2012-11-09",26.7845,27.1178,26.7598,26.84,303200.0],["2012-11-12",26.9079,27.0869,26.8524,26.9696,177600.0],["2012-11-13",26.84,27.0746,26.7845,26.8153,165700.0],["2012-11-14",26.7659,26.7968,25.9449,25.9758,309500.0],["2012-11-15",25.9326,26.1425,25.7783,26.0314,244000.0],["2012-11-16",26.124,26.3153,25.7659,26.2598,221100.0],["2012-11-19",26.3709,26.5931,26.2351,26.5252,258400.0],["2012-11-20",26.5375,26.6054,26.4017,26.5684,353200.0],["2012-11-21",26.6178,26.7906,26.5252,26.7659,171600.0],["2012-11-23",26.8709,27.1548,26.8524,27.1116,67300.0],["2012-11-26",26.9449,27.0375,26.7783,26.877,99800.0],["2012-11-27",26.8709,27.0561,26.5993,26.7042,203500.0],["2012-11-28",26.7042,26.9388,26.4758,26.9326,126300.0],["2012-11-29",27.0067,27.2166,26.9326,27.1548,155000.0],["2012-11-30",27.1548,27.34,27.1363,27.2659,449300.0],["2012-12-03",27.3215,27.3832,27.0561,27.2721,313500.0],["2012-12-04",27.1919,27.4697,26.8153,27.34,267700.0],["2012-12-05",27.3832,28.1487,27.3832,27.8277,445000.0],["2012-12-06",27.8585,27.982,27.803,27.8585,504000.0],["2012-12-07",28.0499,28.0993,27.5437,27.5499,263900.0],["2012-12-10",27.6857,27.9511,27.5252,27.8153,198200.0],["2012-12-11",27.8709,28.1116,27.8462,27.9882,194500.0],["2012-12-12",28.398,28.4976,27.962,28.398,448700.0],["2012-12-13",28.3793,28.5163,28.2049,28.454,235000.0],["2012-12-14",28.4602,28.5412,27.9184,27.9496,290900.0],["2012-12-17",28.099,28.2921,28.0243,28.236,286800.0],["2012-12-18",28.2049,28.4104,28.0804,28.1862,236200.0],["2012-12-19",28.1675,28.2672,28.0118,28.1115,289500.0],["2012-12-20",28.043,28.5038,28.0305,28.4602,452900.0],["2012-12-21",28.2921,28.5972,28.1053,28.3855,336700.0],["2012-12-24",28.6782,28.7343,28.2547,28.3419,91700.0],["2012-12-26",28.3108,28.3481,28.0679,28.1675,76700.0],["2012-12-27",28.2236,28.4416,27.9932,28.2672,167600.0],["2012-12-28",28.1489,28.4727,28.1177,28.2983,174900.0],["2012-12-31",28.236,28.5287,28.236,28.3481,232000.0],["2013-01-02",28.7965,28.9086,28.728,28.8214,341700.0],["2013-01-03",28.9148,28.9834,28.3917,28.5786,228000.0],["2013-01-04",28.4727,28.7529,28.4166,28.5101,244500.0],["2013-01-07",28.4727,28.5287,28.1613,28.3855,211700.0],["2013-01-08",28.2859,28.317,28.0243,28.1426,184100.0],["2013-01-09",28.1177,28.3481,28.043,28.1925,139800.0],["2013-01-10",28.3481,28.4353,28.1613,28.3357,141300.0],["2013-01-11",28.4042,28.4665,28.0617,28.2111,133300.0],["2013-01-14",28.0741,28.1675,27.8437,28.0804,179400.0],["2013-01-15",27.9247,28.5287,27.7877,28.4291,233300.0],["2013-01-16",28.3606,28.373,28.1613,28.3295,106000.0],["2013-01-17",28.3481,28.8214,28.3481,28.7156,217200.0],["2013-01-18",28.591,29.139,28.591,29.0394,434200.0],["2013-01-22",28.9709,29.0768,28.8401,28.9584,280400.0],["2013-01-23",28.9834,29.164,28.7841,28.8464,207100.0],["2013-01-24",28.8713,29.0269,28.7031,28.9149,256900.0],["2013-01-25",28.9149,28.9771,28.4789,28.6284,186600.0],["2013-01-28",28.7903,29.2947,28.6159,29.0955,479700.0],["2013-01-29",29.1577,29.2823,29.0207,29.2325,252800.0],["2013-01-30",29.0519,29.0768,28.8277,28.9335,327100.0],["2013-01-31",28.8214,29.1079,28.728,28.9522,359500.0],["2013-02-01",29.0456,29.2325,28.7654,28.9398,235000.0],["2013-02-04",28.9024,29.0955,28.7654,29.0456,228800.0],["2013-02-05",29.083,29.3134,28.9896,29.1515,189900.0],["2013-02-06",29.1141,29.3259,29.1141,29.164,196700.0],["2013-02-07",29.1204,29.1702,28.7405,28.8588,285200.0],["2013-02-08",28.7156,28.8401,28.4166,28.6222,340100.0],["2013-02-11",28.5412,28.6408,28.4602,28.6159,163300.0],["2013-02-12",28.6658,28.8028,28.6533,28.672,227800.0],["2013-02-13",28.7654,28.7716,28.3793,28.4229,200000.0],["2013-02-14",28.4665,28.4727,28.0804,28.3419,548000.0],["2013-02-15",28.3357,29.575,28.3295,29.2823,898400.0],["2013-02-19",29.1889,30.067,29.1266,29.8428,524800.0],["2013-02-20",29.7743,29.8054,29.1951,29.4753,358100.0],["2013-02-21",29.4753,29.6435,29.2325,29.4567,288300.0],["2013-02-22",29.3383,29.8303,29.1826,29.8116,310700.0],["2013-02-25",29.8365,30.1292,29.2823,29.3072,307300.0],["2013-02-26",29.2636,29.3072,29.0332,29.1764,497600.0],["2013-02-27",29.1702,29.7929,29.083,29.5999,413300.0],["2013-02-28",29.3383,29.712,29.0083,29.575,452900.0],["2013-03-01",29.6684,29.849,29.3944,29.7369,273600.0],["2013-03-04",29.7992,29.9237,29.5687,29.849,189700.0],["2013-03-05",29.8864,30.204,29.8739,29.9736,297900.0],["2013-03-06",30.1853,30.2476,29.793,29.9486,336100.0],["2013-03-07",30.1604,30.2102,29.4816,29.631,281600.0],["2013-03-08",29.8926,30.1043,29.6933,29.93,304300.0],["2013-03-11",29.9798,30.5589,29.8926,30.397,377000.0],["2013-03-12",30.4655,30.5465,30.2912,30.4842,356500.0],["2013-03-13",30.5125,30.6759,30.1041,30.1669,292800.0],["2013-03-14",30.3051,30.9084,30.2737,30.833,390300.0],["2013-03-15",30.8895,30.9586,30.6947,30.8267,325600.0],["2013-03-18",30.7198,30.8078,30.5502,30.6884,300200.0],["2013-03-19",30.6884,30.8015,30.4874,30.6319,422200.0],["2013-03-20",30.8644,31.4424,30.8644,31.1408,381300.0],["2013-03-21",31.2037,31.5681,30.3366,30.4182,689400.0],["2013-03-22",30.613,30.9272,30.3303,30.7952,331400.0],["2013-03-25",30.9775,31.2037,30.8769,31.1094,720900.0],["2013-03-26",31.2602,31.9828,31.1534,31.788,398300.0],["2013-03-27",31.7315,31.876,31.3984,31.8697,322100.0],["2013-03-28",31.832,32.1336,31.5555,32.0834,254600.0],["2013-04-01",32.0834,32.1336,31.5681,31.6498,396900.0],["2013-04-02",31.7189,31.9011,31.6624,31.876,281700.0],["2013-04-03",31.9577,32.0017,31.2414,31.4864,425100.0],["2013-04-04",31.3922,31.6309,31.2225,31.5681,298100.0],["2013-04-05",31.2099,31.455,30.8895,31.4424,358500.0],["2013-04-08",31.3733,32.008,31.1848,31.9388,305800.0],["2013-04-09",31.9388,32.0771,31.8446,31.9577,293600.0],["2013-04-10",32.0896,32.6614,32.0896,32.4227,352400.0],["2013-04-11",32.5043,32.63,32.1273,32.3473,229900.0],["2013-04-12",32.1399,32.2342,31.7943,32.0771,364100.0],["2013-04-15",31.9451,32.165,31.3922,31.4299,430000.0],["2013-04-16",31.5555,32.0394,31.5178,32.0017,272800.0],["2013-04-17",31.8886,31.9011,31.1283,31.455,628200.0],["2013-04-18",31.6938,31.8006,30.8958,31.4236,546500.0],["2013-04-19",31.3733,31.7252,31.2162,31.7001,299500.0],["2013-04-22",31.8383,32.2782,31.4487,31.876,502100.0],["2013-04-23",31.1345,31.411,30.4308,30.8015,764600.0],["2013-04-24",30.7701,30.9021,30.4371,30.5879,400700.0],["2013-04-25",30.7387,30.8078,30.4559,30.7198,235500.0],["2013-04-26",30.7701,31.0403,30.6319,30.99,336400.0],["2013-04-29",31.1597,31.2602,31.0277,31.1094,161700.0],["2013-04-30",31.0466,31.0843,30.7136,30.9963,494000.0],["2013-05-01",31.0591,31.0843,30.6696,31.0214,271200.0],["2013-05-02",30.9712,31.0654,30.8267,30.8706,208400.0],["2013-05-03",31.0717,31.1346,30.8015,30.9083,247800.0],["2013-05-06",31.0089,31.0843,30.789,30.9649,134900.0],["2013-05-07",31.0654,31.2162,30.8455,30.9083,193600.0],["2013-05-08",30.8644,31.3419,30.8204,31.2288,163400.0],["2013-05-09",31.3356,31.4801,30.7136,30.8895,261900.0],["2013-05-10",30.8392,30.9712,30.6633,30.7764,212000.0],["2013-05-13",30.9586,31.1408,30.7764,31.0026,178200.0],["2013-05-14",30.9712,30.9837,30.745,30.8267,249900.0],["2013-05-15",30.7701,30.7701,29.394,29.771,708500.0],["2013-05-16",29.7396,29.7585,29.2118,29.3438,366700.0],["2013-05-17",29.0233,29.9721,28.8474,29.8464,402400.0],["2013-05-20",29.9407,29.947,29.4883,29.5574,198700.0],["2013-05-21",29.7082,30.5313,29.6768,30.1166,420100.0],["2013-05-22",30.1292,30.3994,29.5825,29.614,391700.0],["2013-05-23",29.5008,29.6705,29.3061,29.4569,299000.0],["2013-05-24",29.3312,29.3312,28.816,29.1238,320700.0],["2013-05-28",29.1176,29.3186,28.8097,28.8285,467600.0],["2013-05-29",28.7971,29.1301,28.7468,29.0987,342700.0],["2013-05-30",29.1616,29.2684,29.0422,29.105,205400.0],["2013-05-31",29.0359,29.1301,28.4327,28.4704,999500.0],["2013-06-03",28.5897,28.7091,28.3321,28.6086,690700.0],["2013-06-04",28.4452,28.5395,27.9425,28.219,566300.0],["2013-06-05",28.0682,28.1436,27.6912,27.798,423800.0],["2013-06-06",27.7918,28.3321,27.4713,28.2127,511100.0],["2013-06-07",28.307,28.3887,27.974,28.1311,379000.0],["2013-06-10",28.2442,28.2819,28.0996,28.2127,249300.0],["2013-06-11",28.0745,28.2253,27.8106,27.8295,335000.0],["2013-06-12",28.0743,28.0743,27.7127,27.8206,361000.0],["2013-06-13",27.9221,28.7595,27.6112,28.639,477600.0],["2013-06-14",28.5121,28.62,28.2393,28.271,362800.0],["2013-06-17",28.804,29.0768,28.417,28.6644,383700.0],["2013-06-18",28.6644,29.1846,28.6073,29.1656,407900.0],["2013-06-19",29.1402,29.1402,28.4994,28.5692,580900.0],["2013-06-20",28.1124,28.2203,27.2876,27.3891,763300.0],["2013-06-21",27.4145,28.1886,27.313,28.0997,949700.0],["2013-06-24",27.681,28.1188,27.681,27.8523,434600.0],["2013-06-25",27.9284,28.087,27.5731,27.7191,842700.0],["2013-06-26",27.2115,27.2115,24.9846,25.251,5839300.0],["2013-06-27",24.68,24.8577,24.3692,24.4516,2240400.0],["2013-06-28",24.3565,25.0163,24.3121,24.8704,1092200.0],["2013-07-01",24.8894,25.0417,24.7435,24.9211,378000.0],["2013-07-02",24.8577,25.5239,24.7752,25.4858,1050800.0],["2013-07-03",25.3462,25.4541,24.9085,25.1432,390400.0],["2013-07-05",24.8133,25.2637,24.4326,24.5341,773300.0],["2013-07-08",24.6737,24.6801,24.5214,24.6229,678100.0],["2013-07-09",24.6103,24.826,24.439,24.5341,463400.0],["2013-07-10",24.5341,24.7689,24.3692,24.7435,735900.0],["2013-07-11",25.0924,25.4985,25.0924,25.4604,652500.0],["2013-07-12",25.4858,25.7776,25.3906,25.5492,688100.0],["2013-07-15",25.5556,25.7142,25.4414,25.5619,726800.0],["2013-07-16",25.6761,25.7903,25.4921,25.7205,594500.0],["2013-07-17",25.7332,25.9109,25.5366,25.5937,548100.0],["2013-07-18",25.6634,25.9807,25.6634,25.765,461300.0],["2013-07-19",25.7459,25.8347,25.6381,25.7586,433100.0],["2013-07-22",25.5683,25.7079,25.0861,25.2447,662100.0],["2013-07-23",25.3272,25.4731,25.0671,25.4287,630300.0],["2013-07-24",25.619,26.2852,25.6127,25.7903,950700.0],["2013-07-25",25.7015,25.8665,25.416,25.5873,536700.0],["2013-07-26",25.6634,25.765,25.3462,25.5683,807100.0],["2013-07-29",25.5556,25.9807,25.5556,25.9109,645200.0],["2013-07-30",25.949,26.0568,25.6761,25.7903,830200.0],["2013-07-31",25.9426,26.1012,25.3272,25.3399,1575000.0],["2013-08-01",25.4604,25.5937,25.3653,25.5239,1293400.0],["2013-08-02",25.3653,25.5873,25.1559,25.2701,1749400.0],["2013-08-05",25.3082,25.6508,25.2066,25.5492,616800.0],["2013-08-06",25.5112,25.5175,25.0734,25.3843,697900.0],["2013-08-07",25.2066,25.3018,24.9973,25.01,863600.0],["2013-08-08",25.1242,25.1876,24.8831,24.9909,1584600.0],["2013-08-09",24.864,25.3145,24.7562,25.1115,742300.0],["2013-08-12",24.9909,25.0607,24.7435,24.8513,824300.0],["2013-08-13",24.7054,25.1178,24.7054,25.0671,435000.0],["2013-08-14",25.029,25.1305,24.7879,24.845,931500.0],["2013-08-15",25.8157,26.3169,25.7142,26.1393,1530100.0],["2013-08-16",26.1139,26.1202,25.7015,25.7015,382400.0],["2013-08-19",25.5746,25.7079,25.2955,25.4097,567500.0],["2013-08-20",25.4287,25.4287,25.0734,25.0861,574400.0],["2013-08-21",24.9338,24.9973,24.458,24.5976,804100.0],["2013-08-22",24.5912,24.6483,24.439,24.6103,555900.0],["2013-08-23",24.6674,24.9529,24.5658,24.9211,286400.0],["2013-08-26",24.9719,25.0417,24.5722,24.7689,477700.0],["2013-08-27",24.5849,24.8894,24.5849,24.8323,791000.0],["2013-08-28",24.7498,24.9148,24.6356,24.6737,715400.0],["2013-08-29",25.3779,25.8665,25.1432,25.3145,993700.0],["2013-08-30",25.3018,25.4795,25.1051,25.1242,596900.0],["2013-09-03",27.5922,27.7825,26.5897,26.8625,1533100.0],["2013-09-04",26.8943,26.8943,26.4501,26.5517,690000.0],["2013-09-05",26.5897,26.5897,26.0251,26.3042,717300.0],["2013-09-06",26.5199,26.761,26.2091,26.2281,532700.0],["2013-09-09",26.4502,26.6532,26.3677,26.6405,436200.0],["2013-09-10",26.7737,27.0021,26.6088,26.9831,660900.0],["2013-09-11",27.0151,27.0536,26.8485,27.0023,621100.0],["2013-09-12",27.092,27.1048,26.1245,26.6563,1448500.0],["2013-09-13",26.7204,26.9895,26.6563,26.8165,374900.0],["2013-09-16",27.1561,27.2714,26.8229,26.9767,627500.0],["2013-09-17",27.0087,27.0792,26.6435,26.7909,577800.0],["2013-09-18",26.7844,27.4573,26.7268,27.438,525400.0],["2013-09-19",27.6239,27.8353,27.4957,27.6046,759000.0],["2013-09-20",27.8802,28.4056,27.6175,27.8802,750200.0],["2013-09-23",28.2582,28.4312,28.1301,28.2646,821000.0],["2013-09-24",28.3223,28.4633,27.9763,28.0019,472100.0],["2013-09-25",28.0276,28.0276,27.7136,27.8994,448100.0],["2013-09-26",27.8866,28.0724,27.7456,28.0404,284400.0],["2013-09-27",28.0404,28.1365,27.6431,27.7776,292600.0],["2013-09-30",27.6303,27.8033,27.5342,27.5598,453400.0],["2013-10-01",27.4765,27.6623,27.3355,27.5342,500700.0],["2013-10-02",27.4252,27.438,27.1817,27.2586,291900.0],["2013-10-03",27.3163,27.3419,26.9703,27.092,327200.0],["2013-10-04",27.0408,27.6687,27.028,27.5534,655700.0],["2013-10-07",27.3035,27.8738,27.233,27.752,640200.0],["2013-10-08",27.7648,27.8994,27.6111,27.6751,494000.0],["2013-10-09",27.7776,28.0404,27.6046,27.8609,726100.0],["2013-10-10",27.9763,28.2326,27.9635,28.1301,344100.0],["2013-10-11",28.1685,28.3223,28.0019,28.2518,229500.0],["2013-10-14",28.2326,28.3544,28.1942,28.3544,130000.0],["2013-10-15",28.2582,28.2967,28.0147,28.1749,213900.0],["2013-10-16",28.2262,28.4377,28.2262,28.4056,209700.0],["2013-10-17",28.4184,28.5081,28.2775,28.5017,497700.0],["2013-10-18",28.4889,28.8926,28.4697,28.8606,407100.0],["2013-10-21",28.9246,29.1489,28.8798,29.0464,340700.0],["2013-10-22",29.2066,29.5398,29.0464,29.2835,404600.0],["2013-10-23",29.2002,29.3283,28.9759,29.072,661500.0],["2013-10-24",28.8798,28.9375,27.9635,28.1621,866800.0],["2013-10-25",28.0276,28.7965,27.8738,28.6683,624800.0],["2013-10-28",28.585,28.8734,28.5722,28.7709,446000.0],["2013-10-29",28.7965,29.0848,28.726,28.9503,402400.0],["2013-10-30",29.0784,29.0784,28.7837,28.9823,302200.0],["2013-10-31",29.008,29.1553,28.8862,29.0977,280600.0],["2013-11-01",29.1425,29.2578,29.0143,29.0784,206600.0],["2013-11-04",29.1617,29.1681,28.7965,29.0464,197800.0],["2013-11-05",28.9375,28.9375,28.5722,28.726,303400.0],["2013-11-06",28.6427,29.0848,28.6171,28.9631,321900.0],["2013-11-07",28.9375,29.2322,28.7837,28.7901,666000.0],["2013-11-08",28.8093,28.9695,28.6491,28.7901,408800.0],["2013-11-11",28.758,28.9118,28.5786,28.5914,253200.0],["2013-11-12",28.5914,28.7452,28.5274,28.7004,305600.0],["2013-11-13",28.6491,28.7901,28.5786,28.694,222700.0],["2013-11-14",28.6363,28.7901,28.5402,28.6555,225000.0],["2013-11-15",28.6299,28.7324,28.5274,28.7324,253600.0],["2013-11-18",28.867,28.9887,28.7452,28.9375,231300.0],["2013-11-19",28.9311,28.9311,28.5658,28.6299,193700.0],["2013-11-20",28.7004,28.867,28.4889,28.6619,498700.0],["2013-11-21",28.5402,28.8862,28.5402,28.6299,168800.0],["2013-11-22",28.6683,28.7196,28.4312,28.4825,167000.0],["2013-11-25",28.5017,28.585,28.3031,28.4377,196800.0],["2013-11-26",28.4377,28.4761,28.0532,28.1493,474200.0],["2013-11-27",28.1814,28.6491,28.1814,28.553,254300.0],["2013-11-29",28.6619,29.2066,28.6043,28.726,231900.0],["2013-12-02",28.6107,29.0272,28.5658,28.9118,306600.0],["2013-12-03",28.899,28.9247,28.239,28.38,424800.0],["2013-12-04",28.38,28.412,28.0276,28.3159,255500.0],["2013-12-05",28.2839,28.4056,28.066,28.3031,264700.0],["2013-12-06",28.3672,28.8542,28.2646,28.7709,321500.0],["2013-12-09",28.8349,29.1745,28.6812,29.0912,309000.0],["2013-12-10",28.9567,29.386,28.9375,29.3412,389000.0],["2013-12-11",29.4769,29.4769,28.8821,29.1019,351800.0],["2013-12-12",28.9209,29.0631,28.7916,28.9467,291000.0],["2013-12-13",28.9467,28.9467,28.6623,28.6881,256800.0],["2013-12-16",28.7463,29.0955,28.714,28.7916,244000.0],["2013-12-17",28.8562,29.0761,28.6558,28.7657,273600.0],["2013-12-18",28.7269,29.1149,28.5653,28.7011,469000.0],["2013-12-19",28.6364,28.811,28.0545,28.1191,609300.0],["2013-12-20",28.1191,28.5976,28.1191,28.436,463500.0],["2013-12-23",28.6881,28.7269,28.4424,28.6105,250700.0],["2013-12-24",28.6105,28.8627,28.5459,28.811,94400.0],["2013-12-26",28.9079,28.9403,28.6817,28.9209,87500.0],["2013-12-27",28.8433,28.9273,28.5717,28.7851,216600.0],["2013-12-30",28.7463,29.0955,28.6946,29.0567,189200.0],["2013-12-31",29.0373,29.367,29.0373,29.2571,207600.0],["2014-01-02",29.2571,29.3541,28.8433,28.8498,391800.0],["2014-01-03",28.992,28.992,28.6817,28.7463,254800.0],["2014-01-06",28.6687,28.7075,28.2614,28.6946,280100.0],["2014-01-07",28.6429,28.9273,28.5329,28.5847,320100.0],["2014-01-08",28.5523,28.6687,28.3972,28.5782,195100.0],["2014-01-09",28.5653,28.5782,27.9575,28.0157,382800.0],["2014-01-10",27.8993,28.1256,27.7506,28.0739,331500.0],["2014-01-13",28.0933,28.0933,27.7959,28.0286,448000.0],["2014-01-14",28.0416,28.6752,28.0092,28.2743,329200.0],["2014-01-15",28.2226,28.339,27.9963,28.0804,346600.0],["2014-01-16",28.1256,28.1321,27.8088,28.0739,417800.0],["2014-01-17",27.9963,28.1773,27.8735,27.9316,229900.0],["2014-01-21",28.0674,28.1644,27.8928,27.9381,177200.0],["2014-01-22",28.0222,28.1256,27.7053,27.7118,222200.0],["2014-01-23",27.5954,27.6148,27.3497,27.589,215500.0],["2014-01-24",27.5178,27.6666,27.2398,27.4079,429700.0],["2014-01-27",27.3627,27.6924,27.2334,27.2334,420300.0],["2014-01-28",27.117,27.1622,26.9812,27.0652,459200.0],["2014-01-29",26.9553,26.9553,26.6773,26.7614,347000.0],["2014-01-30",26.8713,27.1105,26.6514,27.007,270500.0],["2014-01-31",26.6967,27.2269,26.5933,27.1816,355600.0],["2014-02-03",27.3368,27.6407,26.8066,26.826,713900.0],["2014-02-04",26.9101,26.9101,26.4316,26.5415,313700.0],["2014-02-05",26.4833,26.4833,26.0631,26.2312,411900.0],["2014-02-06",26.2376,26.7614,26.1536,26.6385,548400.0],["2014-02-07",26.8325,26.8907,26.354,26.5674,493800.0],["2014-02-10",26.5997,26.6191,26.3669,26.4381,460200.0],["2014-02-11",26.4704,26.9941,26.4057,26.8519,396300.0],["2014-02-12",25.8691,25.9208,25.2807,25.4747,1202000.0],["2014-02-13",25.2678,25.5264,25.1449,25.3454,392400.0],["2014-02-14",25.3389,25.5652,25.2678,25.4876,558100.0],["2014-02-18",25.4553,25.6493,25.2872,25.3518,359000.0],["2014-02-19",25.2872,25.2872,24.9316,24.938,649600.0],["2014-02-20",24.1557,25.0156,23.9229,24.9962,1654600.0],["2014-02-21",24.9186,24.9445,24.8087,24.9057,412800.0],["2014-02-24",25.048,25.1514,24.9122,24.9251,424300.0],["2014-02-25",24.8605,24.9704,24.8087,24.8605,383000.0],["2014-02-26",24.9186,25.0221,24.757,24.8734,316900.0],["2014-02-27",24.9316,24.9768,24.7699,24.8863,370700.0],["2014-02-28",24.9833,25.2161,24.9445,25.0027,793000.0],["2014-03-03",24.938,25.1062,24.854,25.035,370300.0],["2014-03-04",25.1514,25.1514,24.9186,24.9639,488600.0],["2014-03-05",24.9833,25.1837,24.8928,25.1708,268200.0],["2014-03-06",25.2678,25.41,25.2031,25.3971,496300.0],["2014-03-07",25.3195,25.4682,25.1708,25.41,603300.0],["2014-03-10",25.4294,25.4553,25.2937,25.3454,1155800.0],["2014-03-11",25.41,25.4165,25.2161,25.3518,716900.0],["2014-03-12",25.3662,25.3793,25.1375,25.327,634300.0],["2014-03-13",25.4969,25.4969,25.1571,25.2159,516500.0],["2014-03-14",25.0983,25.3009,25.0134,25.1767,316500.0],["2014-03-17",25.2355,25.5361,25.1833,25.3401,718400.0],["2014-03-18",25.4446,25.706,25.4185,25.523,546900.0],["2014-03-19",25.4969,25.8955,25.4054,25.6145,358700.0],["2014-03-20",25.5949,25.8563,25.5165,25.8302,403500.0],["2014-03-21",25.9412,26.1242,25.6929,25.8236,707500.0],["2014-03-24",26.0066,26.0719,25.6929,25.7844,249100.0],["2014-03-25",25.7975,25.8563,25.608,25.7583,277100.0],["2014-03-26",25.7713,26.1177,25.7713,26.085,293300.0],["2014-03-27",26.085,26.562,26.0392,26.4836,390400.0],["2014-03-28",26.5555,27.1697,26.5293,27.1109,509200.0],["2014-03-31",27.1632,27.3592,27.0586,27.0782,404000.0],["2014-04-01",27.0782,27.4899,27.0782,27.3853,329300.0],["2014-04-02",27.3788,27.4376,26.8364,26.9214,486700.0],["2014-04-03",26.8691,26.8887,26.5032,26.66,440000.0],["2014-04-04",26.843,27.0586,26.7776,26.8626,204200.0],["2014-04-07",26.7515,26.9606,26.7515,26.8103,395500.0],["2014-04-08",26.7319,26.843,26.6077,26.6796,395000.0],["2014-04-09",26.6339,27.0782,26.5947,27.0455,481500.0],["2014-04-10",26.9737,27.1958,26.856,26.8887,560000.0],["2014-04-11",26.7384,26.9214,26.5751,26.6469,343400.0],["2014-04-14",26.5947,26.6404,26.2483,26.379,471100.0],["2014-04-15",26.2222,26.379,26.1111,26.2026,403600.0],["2014-04-16",26.268,26.3725,26.1373,26.2484,471600.0],["2014-04-17",26.3072,26.4836,26.2418,26.268,399500.0],["2014-04-21",26.379,26.4901,26.1961,26.268,375100.0],["2014-04-22",25.5296,25.706,25.2486,25.3466,1056100.0],["2014-04-23",25.2486,25.4316,25.2094,25.3858,650000.0],["2014-04-24",25.4642,25.4708,25.2943,25.3074,338100.0],["2014-04-25",25.3009,25.3009,24.9153,25.033,346000.0],["2014-04-28",25.1114,25.3793,25.0852,25.3335,624700.0],["2014-04-29",25.4708,25.6407,25.4577,25.6341,538400.0],["2014-04-30",25.6145,25.987,25.5165,25.9543,443800.0],["2014-05-01",25.9412,26.0393,25.804,25.9739,234900.0],["2014-05-02",25.9935,26.0981,25.9478,26.0262,134900.0],["2014-05-05",25.9478,26.1699,25.9282,26.0197,218700.0],["2014-05-06",26.1111,26.1634,25.9935,26.1307,167600.0],["2014-05-07",26.0915,26.562,26.0915,26.4901,316200.0],["2014-05-08",26.4705,26.9214,26.3856,26.7319,260500.0],["2014-05-09",26.6339,26.6731,26.4444,26.562,189900.0],["2014-05-12",26.5816,26.8822,26.5751,26.843,221700.0],["2014-05-13",26.9279,27.0847,26.8822,26.9671,249900.0],["2014-05-14",27.0129,27.0325,26.8887,26.9541,154300.0],["2014-05-15",26.9541,27.1436,26.8952,27.1043,157000.0],["2014-05-16",27.1174,27.222,26.9148,27.0651,135800.0],["2014-05-19",27.0455,27.0913,26.941,27.0913,94600.0],["2014-05-20",26.9018,27.1828,26.856,27.0259,209600.0],["2014-05-21",27.0782,27.1958,26.8168,27.137,196400.0],["2014-05-22",27.1697,27.4703,27.1109,27.2546,201700.0],["2014-05-23",27.2481,27.4768,27.235,27.4637,180300.0],["2014-05-27",27.5487,27.7447,27.3069,27.3396,398100.0],["2014-05-28",27.4637,27.4637,26.9998,27.0063,278400.0],["2014-05-29",27.1305,27.2546,26.3856,26.4052,439600.0],["2014-05-30",26.4509,26.6665,26.2418,26.4313,447500.0],["2014-06-02",26.366,26.7972,26.3464,26.6731,227300.0],["2014-06-03",26.7123,26.8364,26.6339,26.6731,420500.0],["2014-06-04",26.6339,26.6992,26.4117,26.66,186200.0],["2014-06-05",26.6992,26.7972,26.5881,26.6535,186400.0],["2014-06-06",26.5881,26.6861,26.2876,26.4444,210300.0],["2014-06-09",26.4444,26.745,26.4117,26.6273,220900.0],["2014-06-10",26.6927,26.843,26.66,26.7646,443300.0],["2014-06-11",26.758,26.791,26.4741,26.5005,224600.0],["2014-06-12",26.4873,26.5665,26.2892,26.3618,171800.0],["2014-06-13",26.4873,26.4873,26.3024,26.4147,150000.0],["2014-06-16",26.4081,26.6919,26.3684,26.5863,254600.0],["2014-06-17",26.6061,26.6721,26.4939,26.5533,226400.0],["2014-06-18",26.5401,26.6523,26.4609,26.4741,251500.0],["2014-06-19",26.5401,26.5401,26.1572,26.276,324000.0],["2014-06-20",26.2364,26.3354,26.1308,26.3354,314600.0],["2014-06-23",26.3751,26.4807,26.2892,26.4411,614100.0],["2014-06-24",26.4609,26.5533,26.2298,26.2298,318200.0],["2014-06-25",26.2166,26.5401,26.2166,26.3949,396800.0],["2014-06-26",26.4939,26.5665,26.3024,26.4411,382700.0],["2014-06-27",26.4411,26.5599,26.4345,26.5269,451900.0],["2014-06-30",26.4807,26.7646,26.3816,26.5731,333200.0],["2014-07-01",26.6589,26.8108,26.6325,26.7712,182100.0],["2014-07-02",26.6457,26.7316,26.4741,26.6259,356100.0],["2014-07-03",26.5797,26.8438,26.5467,26.7316,138100.0],["2014-07-07",26.5335,26.5467,26.0053,26.1836,911200.0],["2014-07-08",26.0383,26.1374,25.6422,26.0912,816000.0],["2014-07-09",26.1704,26.2166,25.9855,26.0449,513500.0],["2014-07-10",25.9195,26.1242,25.8205,26.0912,273400.0],["2014-07-11",26.0978,26.0978,25.8601,25.9063,219400.0],["2014-07-14",25.9591,25.9723,25.8205,25.8469,228300.0],["2014-07-15",25.7875,25.7941,25.2197,25.2857,561700.0],["2014-07-16",25.4574,25.9327,25.4178,25.7941,617400.0],["2014-07-17",25.8073,25.8139,25.6686,25.6752,180100.0],["2014-07-18",25.7214,25.9987,25.629,25.8601,254400.0],["2014-07-21",25.8139,25.8271,25.6422,25.7611,255500.0],["2014-07-22",25.7875,25.9459,25.7214,25.9261,237300.0],["2014-07-23",25.9459,26.1374,25.8139,26.078,384900.0],["2014-07-24",26.1308,26.8174,26.1308,26.342,558900.0],["2014-07-25",26.3354,26.3354,25.8337,25.9195,267100.0],["2014-07-28",25.8997,26.0846,25.8007,25.9657,217900.0],["2014-07-29",26.0383,26.2694,25.8139,25.8205,316900.0],["2014-07-30",25.9393,25.9789,25.7941,25.9657,149600.0],["2014-07-31",25.8931,26.0185,25.7677,25.7743,226100.0],["2014-08-01",25.7544,26.0779,25.4574,25.596,295300.0],["2014-08-04",25.6488,25.8667,25.563,25.8535,168700.0],["2014-08-05",25.6422,25.9261,25.4243,25.7148,226200.0],["2014-08-06",25.7281,25.8469,25.6158,25.662,159500.0],["2014-08-07",25.7148,25.7347,25.2197,25.3649,213600.0],["2014-08-08",25.3121,25.4772,25.2131,25.4442,446700.0],["2014-08-11",25.53,25.8403,25.5102,25.8271,205300.0],["2014-08-12",25.7809,26.1308,25.7214,26.0912,271800.0],["2014-08-13",26.1242,26.1572,25.9525,26.0317,219200.0],["2014-08-14",26.1044,26.2562,26.0449,26.243,173400.0],["2014-08-15",26.2364,26.3684,25.8865,26.21,166800.0],["2014-08-18",26.2826,26.3619,26.1638,26.1968,164500.0],["2014-08-19",26.1836,26.3288,26.1374,26.2562,224700.0],["2014-08-20",26.2562,26.375,26.1044,26.309,165900.0],["2014-08-21",26.375,26.4543,26.2562,26.3816,160700.0],["2014-08-22",26.4411,26.4939,26.3354,26.4543,159800.0],["2014-08-25",26.3816,26.6655,26.3288,26.5401,186600.0],["2014-08-26",26.5533,26.7052,26.4807,26.5665,210000.0],["2014-08-27",26.6325,27.1013,26.6325,27.0352,283400.0],["2014-08-28",26.989,27.1475,26.9296,27.1211,143000.0],["2014-08-29",27.1277,27.1673,26.8966,26.9296,316900.0],["2014-09-02",26.923,26.923,26.7646,26.791,172800.0],["2014-09-03",26.923,27.1211,26.8768,27.0815,219500.0],["2014-09-04",27.1607,27.4248,27.1607,27.2333,136200.0],["2014-09-05",27.2333,27.2729,27.0352,27.1871,138800.0],["2014-09-08",27.055,27.1805,26.8504,26.857,183200.0],["2014-09-09",26.8108,26.956,26.6391,26.9362,193300.0],["2014-09-10",26.8742,27.0609,26.8542,27.0143,168000.0],["2014-09-11",26.8608,27.1343,26.8475,27.0476,162200.0],["2014-09-12",26.9342,27.261,26.8342,26.9876,197900.0],["2014-09-15",26.9876,27.241,26.8675,27.0009,196500.0],["2014-09-16",27.0276,27.0476,26.6874,26.8608,184700.0],["2014-09-17",26.9409,27.1076,26.7808,26.8475,231300.0],["2014-09-18",26.8942,27.0276,26.8809,26.9809,228100.0],["2014-09-19",27.0143,27.0276,26.3806,26.4606,516700.0],["2014-09-22",26.3472,26.554,26.2272,26.2739,251100.0],["2014-09-23",26.2672,26.4806,26.1471,26.1805,248000.0],["2014-09-24",26.1204,26.1605,25.7936,25.9337,208800.0],["2014-09-25",25.7736,25.8937,25.34,25.3534,350300.0],["2014-09-26",25.3734,25.6068,25.0732,25.5802,674000.0],["2014-09-29",25.4534,25.4801,24.9265,25.0065,432100.0],["2014-09-30",24.9999,25.1533,24.8131,24.9598,258700.0],["2014-10-01",24.8264,25.1266,24.7664,24.9398,361200.0],["2014-10-02",24.9732,25.2266,24.9265,25.1533,480200.0],["2014-10-03",25.0199,25.2467,24.9532,25.1133,264100.0],["2014-10-06",25.26,25.6068,25.2066,25.4468,298700.0],["2014-10-07",25.3734,25.4868,25.3267,25.4334,274600.0],["2014-10-08",25.4067,25.7936,25.2333,25.6068,314300.0],["2014-10-09",25.5201,25.6068,25.3601,25.5268,318400.0],["2014-10-10",25.4134,25.6802,25.0466,25.0532,314100.0],["2014-10-13",25.0999,25.2333,24.7064,24.7397,307400.0],["2014-10-14",24.8064,25.0332,24.5396,24.6063,358100.0],["2014-10-15",24.5463,24.7931,24.046,24.7197,472400.0],["2014-10-16",24.3062,25.0199,24.1928,24.7264,326700.0],["2014-10-17",24.8731,25.0466,24.553,25.0065,324600.0],["2014-10-20",25.0932,25.9137,25.0932,25.8336,476300.0],["2014-10-21",25.9804,26.1805,25.827,26.1405,325700.0],["2014-10-22",25.8536,25.9337,25.5802,25.7669,584000.0],["2014-10-23",25.18,25.6002,24.9732,25.4134,697800.0],["2014-10-24",25.4801,25.7469,25.4801,25.6669,329400.0],["2014-10-27",25.6135,25.6935,25.3267,25.4201,447800.0],["2014-10-28",25.5935,25.6335,25.4734,25.5668,520900.0],["2014-10-29",25.6469,25.7402,25.1733,25.2533,392700.0],["2014-10-30",25.2066,25.4001,25.1333,25.1533,286800.0],["2014-10-31",25.2066,25.32,24.9598,25.1133,285400.0],["2014-11-03",25.0532,25.1866,24.9532,25.1666,244600.0],["2014-11-04",25.0599,25.28,24.9398,25.2467,421200.0],["2014-11-05",25.24,25.4801,25.1066,25.4067,354100.0],["2014-11-06",25.3867,25.4201,24.7331,24.8665,331300.0],["2014-11-07",24.9665,25.1333,24.8131,24.8531,393300.0],["2014-11-10",24.9131,25.0532,24.8331,24.9732,247400.0],["2014-11-11",25.0332,25.2667,25.0332,25.1133,229500.0],["2014-11-12",25.1132,25.3467,25.0732,25.34,339100.0],["2014-11-13",25.4001,25.4534,25.1933,25.4134,257800.0],["2014-11-14",25.4468,25.6335,25.3267,25.6002,243200.0],["2014-11-17",25.5401,26.2138,25.5201,26.0537,430300.0],["2014-11-18",26.1138,26.494,26.0804,26.4473,378700.0],["2014-11-19",26.3939,26.9342,26.3272,26.8208,495800.0],["2014-11-20",26.7474,27.0343,26.454,26.6407,402200.0],["2014-11-21",26.8675,27.0009,26.6274,26.8208,236200.0],["2014-11-24",26.8142,26.9809,26.3806,26.554,341700.0],["2014-11-25",26.6274,26.9209,26.474,26.8342,317800.0],["2014-11-26",26.8408,27.0009,26.7675,26.9676,230400.0],["2014-11-28",26.8342,27.0743,26.6808,26.8408,172500.0],["2014-12-01",26.9742,27.4345,26.8675,27.0276,447800.0],["2014-12-02",26.9609,27.0276,26.5273,26.6341,279200.0],["2014-12-03",26.614,26.7141,26.3539,26.6674,340800.0],["2014-12-04",26.6607,26.8275,26.3739,26.4406,294300.0],["2014-12-05",26.3339,26.6007,26.0938,26.3206,338500.0],["2014-12-08",26.1872,26.434,26.0071,26.2138,406900.0],["2014-12-09",26.038,26.3614,25.8358,26.3412,374100.0],["2014-12-10",26.2805,26.3142,25.701,25.8088,440200.0],["2014-12-11",25.7954,26.476,25.7145,26.321,341400.0],["2014-12-12",26.1929,26.1929,25.701,25.7752,365400.0],["2014-12-15",25.8358,26.1256,25.3978,25.546,422200.0],["2014-12-16",25.4854,26.038,25.3978,25.8358,335800.0],["2014-12-17",25.9099,26.139,25.4382,25.9638,308400.0],["2014-12-18",26.2536,26.3345,25.5663,26.0514,487600.0],["2014-12-19",26.1256,26.4827,25.9436,26.2469,649400.0],["2014-12-22",26.3547,26.5299,25.8627,25.9638,306900.0],["2014-12-23",25.9301,26.2401,25.8762,26.2064,424700.0],["2014-12-24",26.2469,26.4355,26.1458,26.3614,181100.0],["2014-12-26",26.3547,26.7253,26.3547,26.6175,232700.0],["2014-12-29",26.4962,26.6107,26.2199,26.2401,300900.0],["2014-12-30",26.294,26.476,26.2334,26.2738,264700.0],["2014-12-31",26.3142,26.3884,26.1188,26.1862,197500.0],["2015-01-02",26.0851,26.3547,26.0312,26.139,249500.0],["2015-01-05",26.0986,26.166,25.5191,25.6134,385500.0],["2015-01-06",25.5797,25.9234,25.4854,25.7078,391500.0],["2015-01-07",25.8088,26.0177,25.4989,25.8358,365700.0],["2015-01-08",25.984,26.294,25.8493,26.0986,202200.0],["2015-01-09",26.0851,26.1593,25.8628,25.9841,277100.0],["2015-01-12",25.8493,26.0851,25.7617,25.9908,441800.0],["2015-01-13",26.0447,26.3884,26.0177,26.2401,370200.0],["2015-01-14",26.1323,26.3816,25.7078,25.9908,264500.0],["2015-01-15",26.1458,26.1458,25.7549,26.0177,264900.0],["2015-01-16",25.883,26.5097,25.856,26.4625,303600.0],["2015-01-20",26.3816,26.3951,25.7752,25.7954,524700.0],["2015-01-21",25.8628,25.8628,25.0676,25.1013,634300.0],["2015-01-22",25.1215,25.4382,25.1215,25.3978,900200.0],["2015-01-23",25.3776,25.8021,25.3439,25.4584,360900.0],["2015-01-26",25.0676,25.1754,24.2859,24.3398,632300.0],["2015-01-27",24.1983,24.3735,24.0366,24.2859,469900.0],["2015-01-28",24.2792,24.2792,23.8007,23.9692,606300.0],["2015-01-29",24.104,24.5285,23.8883,23.9827,540900.0],["2015-01-30",23.8883,24.2927,23.5851,24.0096,469400.0],["2015-02-02",24.0635,24.2051,23.9288,24.077,378000.0],["2015-02-03",24.1714,24.5285,23.922,24.2522,504200.0],["2015-02-04",24.1916,24.2994,23.8412,24.1646,626300.0],["2015-02-05",24.3398,24.8452,24.2118,24.4005,447200.0],["2015-02-06",24.515,24.515,23.8883,24.0164,563200.0],["2015-02-09",24.0501,24.3937,23.9962,24.1511,383900.0],["2015-02-10",24.1309,24.4881,24.1175,24.2185,394100.0],["2015-02-11",24.2253,24.4813,24.1916,24.3937,291100.0],["2015-02-12",24.5892,24.6161,24.1579,24.3398,486300.0],["2015-02-13",24.3129,24.7576,24.3129,24.7374,584600.0],["2015-02-17",24.7644,25.3035,24.7037,25.0946,583000.0],["2015-02-18",25.0743,25.2293,24.8115,25.1417,337300.0],["2015-02-19",25.0743,25.0743,24.8183,24.9867,344100.0],["2015-02-20",24.9867,25.0002,24.697,24.697,295800.0],["2015-02-23",24.6229,24.7037,24.4409,24.5285,346900.0],["2015-02-24",24.4544,24.6565,24.3196,24.4679,338700.0],["2015-02-25",24.5555,24.5757,24.232,24.2455,471000.0],["2015-02-26",24.2455,24.2724,23.8749,24.0366,576100.0],["2015-02-27",24.0703,24.232,23.8075,23.8479,635000.0],["2015-03-02",23.7873,23.8344,23.6727,23.7199,376200.0],["2015-03-03",23.8075,23.8681,23.5379,23.5716,626800.0],["2015-03-04",23.4234,23.8142,23.2953,23.5918,728300.0],["2015-03-05",23.6255,23.8344,23.4975,23.5245,405000.0],["2015-03-06",23.4503,23.5784,23.228,23.3358,420000.0],["2015-03-09",23.329,23.3627,22.9719,22.9988,395700.0],["2015-03-10",22.9112,22.9652,22.6215,22.6889,444300.0],["2015-03-11",22.7148,22.7557,22.5035,22.6807,516700.0],["2015-03-12",22.817,23.0214,22.8034,22.9465,452900.0],["2015-03-13",22.9601,22.9737,22.5921,22.7625,285200.0],["2015-03-16",22.7897,23.3349,22.7557,23.2463,517300.0],["2015-03-17",23.1714,23.3077,22.8988,23.2191,406700.0],["2015-03-18",23.1578,23.6961,22.9737,23.6757,483000.0],["2015-03-19",23.4712,23.5326,23.185,23.2191,418500.0],["2015-03-20",23.5326,23.7166,23.3827,23.6689,663400.0],["2015-03-23",23.9279,24.1391,23.8529,23.9756,442200.0],["2015-03-24",24.0437,24.2754,23.9483,24.0642,557900.0],["2015-03-25",24.1255,24.1255,23.5667,23.6416,530800.0],["2015-03-26",23.7166,23.7234,23.3895,23.6075,376800.0],["2015-03-27",23.5803,23.6553,23.2464,23.5598,323400.0],["2015-03-30",23.4508,23.5871,23.185,23.1986,401100.0],["2015-03-31",23.0283,23.0283,22.7352,22.817,1326600.0],["2015-04-01",22.8783,23.1509,22.817,23.0555,631100.0],["2015-04-02",23.11,23.4167,23.11,23.3349,307000.0],["2015-04-06",23.4372,23.7302,23.4167,23.4644,336000.0],["2015-04-07",23.444,23.6893,23.3895,23.4303,344000.0],["2015-04-08",23.5462,23.7098,23.2872,23.444,319300.0],["2015-04-09",23.4235,23.7711,23.4167,23.5462,443600.0],["2015-04-10",23.5258,23.6076,23.4304,23.5121,441300.0],["2015-04-13",23.5394,23.5394,23.2872,23.3077,648400.0],["2015-04-14",23.4849,23.6825,23.2532,23.3418,552400.0],["2015-04-15",23.3077,23.5871,23.2736,23.3554,558600.0],["2015-04-16",23.4508,23.5258,23.1646,23.5053,617500.0],["2015-04-17",23.5121,23.5667,22.7829,23.1578,978300.0],["2015-04-20",23.3554,23.4031,23.1032,23.3077,749100.0],["2015-04-21",22.7761,23.553,22.7625,23.3349,1015100.0],["2015-04-22",23.7643,24.2005,23.7234,23.9483,882700.0],["2015-04-23",23.921,24.364,23.921,24.3095,579500.0],["2015-04-24",24.3708,24.514,24.2005,24.5003,455900.0],["2015-04-27",24.6775,24.807,24.514,24.7729,566300.0],["2015-04-28",24.7184,24.9365,24.7048,24.8888,526200.0],["2015-04-29",24.8752,24.8956,24.4254,24.5957,343500.0],["2015-04-30",24.4117,24.4663,24.1732,24.3368,419700.0],["2015-05-01",24.1528,24.3231,24.0573,24.105,414400.0],["2015-05-04",24.1732,24.4322,24.1732,24.2413,374000.0],["2015-05-05",24.2686,24.2754,23.7166,23.7711,485700.0],["2015-05-06",23.996,24.9569,23.996,24.8752,1239700.0],["2015-05-07",24.9092,24.9092,24.5685,24.6639,630200.0],["2015-05-08",24.7866,24.7866,24.3436,24.4867,510600.0],["2015-05-11",24.514,24.6435,24.4049,24.4594,468800.0],["2015-05-12",24.4458,24.5549,24.1868,24.2891,450900.0],["2015-05-13",24.3572,24.3913,24.0982,24.1868,366300.0],["2015-05-14",24.2891,24.3436,24.071,24.2891,403600.0],["2015-05-15",24.2073,24.4049,24.1187,24.3299,371200.0],["2015-05-18",24.255,24.255,23.9688,24.1459,398600.0],["2015-05-19",24.0096,24.1051,23.6621,23.7234,340800.0],["2015-05-20",23.7847,24.0573,23.7507,23.8733,405200.0],["2015-05-21",23.7915,24.2822,23.7915,24.2073,323700.0],["2015-05-22",24.1664,24.2141,24.0573,24.105,252000.0],["2015-05-26",23.9688,24.0028,23.703,23.8256,266800.0],["2015-05-27",23.8256,23.8256,23.4712,23.6348,337700.0],["2015-05-28",23.5462,23.7098,23.4031,23.6484,301100.0],["2015-05-29",23.4985,23.5667,23.2191,23.3895,506600.0],["2015-06-01",23.4508,23.4712,23.2532,23.3349,296100.0],["2015-06-02",23.369,23.7438,23.3009,23.703,384400.0],["2015-06-03",23.628,23.7984,23.5462,23.6621,329300.0],["2015-06-04",23.4644,23.7643,23.4508,23.5258,278600.0],["2015-06-05",23.444,23.444,23.1305,23.2668,312300.0],["2015-06-08",23.2736,23.2941,22.926,23.2463,457900.0],["2015-06-09",23.2668,23.3758,23.0351,23.3418,320400.0],["2015-06-10",23.5479,23.5754,23.3342,23.4445,303100.0],["2015-06-11",23.3686,23.4583,23.3135,23.4238,290600.0],["2015-06-12",23.2721,23.4996,23.2652,23.4376,258000.0],["2015-06-15",23.2859,23.4927,23.2859,23.4583,361100.0],["2015-06-16",23.472,23.541,23.3273,23.3686,276600.0],["2015-06-17",23.4031,23.603,23.217,23.5617,328800.0],["2015-06-18",23.6306,23.672,23.4996,23.5479,435600.0],["2015-06-19",23.3755,23.5479,23.1825,23.2515,733000.0],["2015-06-22",23.3549,23.6582,23.3273,23.6099,720100.0],["2015-06-23",23.6582,23.8236,23.6237,23.796,212500.0],["2015-06-24",23.7409,24.3199,23.6582,24.12,770400.0],["2015-06-25",24.2028,24.4785,24.1062,24.3337,463800.0],["2015-06-26",24.1959,24.4095,24.1476,24.4027,457800.0],["2015-06-29",24.1614,24.313,24.0925,24.2648,2307200.0],["2015-06-30",24.2786,24.4923,24.189,24.4923,1878700.0],["2015-07-01",24.4923,24.5267,24.3337,24.5061,643800.0],["2015-07-02",24.4095,24.6577,24.3613,24.5612,1196600.0],["2015-07-06",24.1476,24.2717,23.9201,23.9822,574000.0],["2015-07-07",23.8098,24.1407,23.734,24.0649,447300.0],["2015-07-08",23.9477,24.0994,23.6995,23.7823,325700.0],["2015-07-09",23.9615,24.0235,23.3755,23.4169,516200.0],["2015-07-10",23.5479,23.8236,23.5065,23.7202,468400.0],["2015-07-13",23.672,23.865,23.6375,23.7478,345500.0],["2015-07-14",23.7891,24.0028,23.603,23.9408,370700.0],["2015-07-15",23.9339,24.0166,23.672,24.0028,383900.0],["2015-07-16",24.0787,24.0924,23.8167,23.8236,284800.0],["2015-07-17",23.865,23.8994,23.5617,23.7202,385900.0],["2015-07-20",23.7547,23.8925,23.6306,23.7685,327200.0],["2015-07-21",23.7547,23.7823,23.4583,23.5617,297600.0],["2015-07-22",23.3962,23.4858,23.1343,23.1687,628700.0],["2015-07-23",23.4445,24.2234,23.4445,24.0856,965100.0],["2015-07-24",24.0855,24.4785,24.0855,24.2372,483200.0],["2015-07-27",24.2993,24.637,24.0373,24.1407,429800.0],["2015-07-28",24.2786,24.3199,24.0166,24.2924,352600.0],["2015-07-29",24.2303,24.4647,24.12,24.1338,401100.0],["2015-07-30",24.0511,24.251,23.9408,24.1614,329100.0],["2015-07-31",24.2648,24.4992,24.0924,24.1821,428300.0],["2015-08-03",24.1821,24.2924,24.0787,24.1269,181200.0],["2015-08-04",24.1269,24.1752,23.7064,23.8098,443500.0],["2015-08-05",23.9753,24.0718,23.6788,23.796,434800.0],["2015-08-06",23.8305,24.0787,23.7891,24.0649,495900.0],["2015-08-07",23.9891,24.0718,23.7133,23.7891,366200.0],["2015-08-10",23.7822,23.9063,23.7202,23.7891,350000.0],["2015-08-11",23.5617,23.6513,23.1894,23.348,469800.0],["2015-08-12",23.348,23.9477,23.348,23.9132,434100.0],["2015-08-13",23.8167,23.8236,23.5823,23.7616,208700.0],["2015-08-14",23.7478,24.0442,23.7133,23.9822,369500.0],["2015-08-17",23.9132,24.0787,23.8236,23.8719,447300.0],["2015-08-18",23.8512,24.1683,23.6306,24.1269,725600.0],["2015-08-19",24.0649,24.5819,23.8374,24.3544,999800.0],["2015-08-20",24.2992,24.2992,24.0097,24.1821,562600.0],["2015-08-21",24.058,24.6646,24.058,24.5198,856500.0],["2015-08-24",23.4651,23.7754,23.2652,23.2652,986100.0],["2015-08-25",23.7202,23.734,22.8792,22.8999,606000.0],["2015-08-26",23.2652,23.3273,22.8723,23.1963,624500.0],["2015-08-27",23.2515,23.8856,23.0998,23.6788,735400.0],["2015-08-28",23.472,23.6168,23.3617,23.5823,373500.0],["2015-08-31",23.4996,23.5548,23.1825,23.5203,404600.0],["2015-09-01",23.1894,23.2859,22.7138,22.8034,624100.0],["2015-09-02",22.9757,23.0515,22.5208,22.6517,870400.0],["2015-09-03",22.7069,23.4307,22.6862,23.348,470700.0],["2015-09-04",23.0722,23.4307,23.0378,23.1412,502100.0],["2015-09-08",23.4858,23.7409,23.3824,23.603,379700.0],["2015-09-09",23.7793,23.8281,23.2428,23.3055,380100.0],["2015-09-10",23.2776,23.4518,23.1244,23.1522,343300.0],["2015-09-11",23.0826,23.2637,22.9572,23.0756,329000.0],["2015-09-14",23.1871,23.201,22.8805,22.9084,350200.0],["2015-09-15",22.9502,23.3195,22.783,23.2776,454200.0],["2015-09-16",23.3822,23.8281,23.3403,23.7584,450700.0],["2015-09-17",23.7445,24.0928,23.5145,23.7932,417100.0],["2015-09-18",23.7375,24.5666,23.7096,24.3645,1266500.0],["2015-09-21",24.3924,24.483,24.3018,24.476,691300.0],["2015-09-22",24.2043,24.3367,24.0162,24.1207,318700.0],["2015-09-23",24.1416,24.267,23.9395,24.0022,334800.0],["2015-09-24",23.7863,24.0301,23.6817,23.9604,549300.0],["2015-09-25",24.1068,24.1625,23.8559,23.8908,662100.0],["2015-09-28",23.8072,23.9744,23.7375,23.7514,466000.0],["2015-09-29",23.7932,24.1346,23.7375,24.044,423500.0],["2015-09-30",24.2182,24.274,23.8768,24.0231,529000.0],["2015-10-01",24.2461,24.274,23.7932,23.9395,712300.0],["2015-10-02",23.9186,24.5527,23.8908,24.5527,513900.0],["2015-10-05",24.685,24.9846,24.6502,24.908,672200.0],["2015-10-06",24.915,25.1449,24.7268,25.1031,423500.0],["2015-10-07",25.1867,25.2424,24.8871,25.0752,362500.0],["2015-10-08",25.0613,25.4932,25.0473,25.4166,359200.0],["2015-10-09",25.6256,25.9531,25.6047,25.7719,748500.0],["2015-10-12",25.7301,26.0297,25.7023,25.8346,177000.0],["2015-10-13",25.7023,25.7789,25.4932,25.6465,261500.0],["2015-10-14",25.5838,25.8068,25.4584,25.6535,320100.0],["2015-10-15",25.7301,26.183,25.6535,26.1273,332900.0],["2015-10-16",26.1342,26.2666,25.974,26.19,271200.0],["2015-10-19",26.183,26.3502,26.0437,26.1412,379400.0],["2015-10-20",26.0715,26.4199,25.9809,26.385,453500.0],["2015-10-21",26.3223,26.4687,26.2527,26.3293,629800.0],["2015-10-22",26.9146,27.8273,26.6846,27.7994,1143500.0],["2015-10-23",27.6531,28.0572,27.6531,28.0433,983500.0],["2015-10-26",28.092,28.3916,28.0363,28.1269,565100.0],["2015-10-27",27.8621,28.1199,27.6879,27.9806,558600.0],["2015-10-28",28.1547,28.5937,28.1338,28.4613,562300.0],["2015-10-29",28.3847,28.8306,28.1129,28.1408,633300.0],["2015-10-30",28.1478,28.3219,27.681,27.7297,673100.0],["2015-11-02",27.674,27.8969,27.5625,27.5834,527000.0],["2015-11-03",27.451,27.9457,27.2072,27.9388,347700.0],["2015-11-04",27.8691,28.0642,27.4719,27.5834,457100.0],["2015-11-05",27.5416,28.2732,27.5416,28.0502,608500.0],["2015-11-06",27.8133,27.897,27.1933,27.4928,448900.0],["2015-11-09",27.4301,27.4789,27.0609,27.2211,341500.0],["2015-11-10",27.1723,27.2769,26.9215,27.256,331100.0],["2015-11-11",27.3605,27.5068,27.249,27.2978,269700.0],["2015-11-12",27.0609,27.1027,26.7961,26.8449,344100.0],["2015-11-13",26.6777,26.8867,26.6289,26.6359,229300.0],["2015-11-16",26.5732,27.2699,26.5244,27.2629,394100.0],["2015-11-17",27.256,27.3256,26.831,26.9982,450000.0],["2015-11-18",27.0051,27.3047,26.824,27.2072,303100.0],["2015-11-19",27.2769,27.3465,27.1514,27.2978,256700.0],["2015-11-20",27.3187,27.4928,27.2211,27.4023,241000.0],["2015-11-23",27.2769,27.3814,27.0051,27.0539,269100.0],["2015-11-24",27.0051,27.1723,26.7822,26.9215,367700.0],["2015-11-25",26.9285,27.033,26.7474,26.9006,299100.0],["2015-11-27",26.8519,27.04,26.6637,26.8379,191500.0],["2015-11-30",26.8588,27.0469,26.6846,26.824,438500.0],["2015-12-01",26.8658,26.9006,26.6359,26.7961,289100.0],["2015-12-02",26.6777,26.824,26.3502,26.5244,426600.0],["2015-12-03",26.5383,26.5732,26.1342,26.3572,415400.0],["2015-12-04",26.2318,26.5174,26.1482,26.4269,313600.0],["2015-12-07",26.0855,26.2248,25.8068,25.8207,412600.0],["2015-12-08",25.5211,25.7859,25.2494,25.3051,420600.0],["2015-12-09",25.3283,25.6027,25.2228,25.3635,391600.0],["2015-12-10",25.3706,25.6238,25.0328,25.0891,532100.0],["2015-12-11",25.061,25.4268,24.8358,24.9062,568600.0],["2015-12-14",24.9343,25.3424,24.9343,25.2017,613200.0],["2015-12-15",25.2791,25.5675,25.2087,25.4339,500200.0],["2015-12-16",25.4198,25.6872,25.4128,25.6379,447400.0],["2015-12-17",24.5755,24.5966,23.8016,23.9142,905100.0],["2015-12-18",23.8297,24.8218,23.7523,24.5263,1139100.0],["2015-12-21",24.7303,24.7373,24.2097,24.4207,343600.0],["2015-12-22",24.5192,24.5966,24.2519,24.5192,318900.0],["2015-12-23",24.7303,24.9273,24.674,24.8007,338400.0],["2015-12-24",24.7514,24.8851,24.5826,24.6248,115500.0],["2015-12-28",24.5052,24.6951,24.463,24.6951,326100.0],["2015-12-29",24.7303,25.0117,24.5755,24.8358,271700.0],["2015-12-30",24.7725,24.7725,24.4348,24.5192,207200.0],["2015-12-31",24.4137,24.477,24.1534,24.2449,289000.0],["2016-01-04",23.9212,24.1534,23.5202,24.1393,510800.0],["2016-01-05",24.2026,24.5614,24.0619,24.5474,419800.0],["2016-01-06",24.0549,24.4067,23.9775,24.1112,349200.0],["2016-01-07",23.7594,23.9986,23.6468,23.7875,341700.0],["2016-01-08",23.9212,24.266,23.7735,23.8649,415100.0],["2016-01-11",24.0479,24.1604,23.6539,24.0056,432000.0],["2016-01-12",24.1604,24.3645,23.7805,24.2589,362300.0],["2016-01-13",24.3856,24.3856,23.5343,23.5905,337500.0],["2016-01-14",23.6046,23.879,23.4006,23.8157,364600.0],["2016-01-15",23.2599,23.4569,23.0558,23.4358,458800.0],["2016-01-19",23.6539,24.1393,23.5765,23.8438,418700.0],["2016-01-20",23.4639,24.0056,22.8659,23.8297,617300.0],["2016-01-21",23.9564,24.1393,23.4991,23.8368,430800.0],["2016-01-22",24.3082,24.7022,24.1323,24.6951,421800.0],["2016-01-25",24.6248,24.7514,24.4418,24.5122,377700.0],["2016-01-26",24.7725,25.645,24.6811,25.4128,590200.0],["2016-01-27",23.872,24.5263,23.7875,24.0267,895000.0],["2016-01-28",24.1604,24.1956,23.485,23.675,807500.0],["2016-01-29",23.7594,24.2941,23.6398,24.0549,630200.0],["2016-02-01",24.0971,24.7022,23.7805,24.5755,427600.0],["2016-02-02",24.1675,24.7655,24.0338,24.3574,681300.0],["2016-02-03",24.6951,25.0258,24.4841,24.9414,400000.0],["2016-02-04",25.2158,25.3565,24.8781,24.9555,368000.0],["2016-02-05",24.9695,24.9695,24.2308,24.2871,520500.0],["2016-02-08",24.076,24.1112,23.7031,23.7101,549900.0],["2016-02-09",23.689,23.9986,23.4569,23.9986,597000.0],["2016-02-10",23.9282,24.28,23.7172,23.7805,326700.0],["2016-02-11",23.4428,24.1815,23.3935,24.1182,538900.0],["2016-02-12",24.1182,24.3504,24.0056,24.1815,395100.0],["2016-02-16",24.2378,24.5896,23.9494,24.47,384300.0],["2016-02-17",24.7373,25.0328,24.6459,24.9977,386000.0],["2016-02-18",25.0962,25.5746,25.0258,25.5113,519200.0],["2016-02-19",25.2369,25.5464,25.0962,25.2228,278800.0],["2016-02-22",25.5183,25.6872,25.3495,25.5816,286600.0],["2016-02-23",25.455,25.7294,25.3635,25.5605,205600.0],["2016-02-24",25.2369,25.6238,25.061,25.6168,305200.0],["2016-02-25",25.7857,26.1937,25.7223,26.0389,424300.0],["2016-02-26",26.1937,26.1937,25.6379,25.7505,303400.0],["2016-02-29",25.7012,26.1937,25.6801,25.9967,354500.0],["2016-03-01",26.2359,26.6933,26.1796,26.6088,349900.0],["2016-03-02",26.4681,26.5033,26.2078,26.44,375500.0],["2016-03-03",26.4329,26.454,26.1304,26.2711,357400.0],["2016-03-04",26.2782,26.4259,26.0952,26.3344,256800.0],["2016-03-07",26.1937,26.7355,26.1656,26.637,382200.0],["2016-03-08",26.4189,27.0521,26.4048,26.7777,419300.0],["2016-03-09",26.8402,27.5646,26.8047,27.4439,579400.0],["2016-03-10",27.4155,27.4936,26.6697,26.9325,368000.0],["2016-03-11",27.3018,27.4226,27.1385,27.2237,318600.0],["2016-03-14",27.1314,27.2379,26.9183,27.1598,273100.0],["2016-03-15",26.9041,27.38,26.8828,27.245,334500.0],["2016-03-16",27.1953,27.728,27.1669,27.657,259400.0],["2016-03-17",27.7493,28.2607,27.7422,28.1186,305300.0],["2016-03-18",28.0902,28.1044,27.4794,27.4794,418500.0],["2016-03-21",27.4013,27.8061,27.4013,27.657,286700.0],["2016-03-22",27.522,27.7351,27.4865,27.5859,377800.0],["2016-03-23",27.5646,27.6215,27.2592,27.3658,230300.0],["2016-03-24",27.1669,27.6712,27.1314,27.6286,208400.0],["2016-03-28",27.6854,27.9979,27.4652,27.9766,295100.0],["2016-03-29",27.9482,28.5306,27.8558,28.4382,330900.0],["2016-03-30",28.6229,28.8786,28.5235,28.5874,314600.0],["2016-03-31",28.6229,28.7365,28.3885,28.424,400800.0],["2016-04-01",28.1399,28.5093,28.0121,28.4382,765800.0],["2016-04-04",28.4453,28.8431,28.353,28.4169,499300.0],["2016-04-05",28.076,28.076,27.38,27.5291,795200.0],["2016-04-06",27.5433,27.5504,26.6981,27.0035,974700.0],["2016-04-07",27.0675,27.2663,26.8899,27.0177,573400.0],["2016-04-08",27.4865,27.5362,27.2024,27.3516,464100.0],["2016-04-11",27.4865,27.5646,27.1314,27.2308,289900.0],["2016-04-12",27.3232,27.7706,27.2805,27.7067,236100.0],["2016-04-13",27.7422,27.8345,27.4936,27.728,310700.0],["2016-04-14",27.7351,27.9695,27.6002,27.8558,269200.0],["2016-04-15",27.8274,27.9056,27.7138,27.8132,209200.0],["2016-04-18",27.6001,28.0192,27.5362,27.8203,213300.0],["2016-04-19",27.8842,27.9126,27.5078,27.6357,397100.0],["2016-04-20",27.6072,27.9979,27.5433,27.6996,568000.0],["2016-04-21",27.6925,27.6996,27.2663,27.3729,284300.0],["2016-04-22",27.4581,27.5788,27.245,27.3232,142800.0],["2016-04-25",27.245,27.3516,27.0604,27.1385,209000.0],["2016-04-26",27.2379,27.5291,27.174,27.451,260000.0],["2016-04-27",27.4368,27.6143,27.3374,27.5717,299100.0],["2016-04-28",27.5717,27.8487,27.4226,27.657,240700.0],["2016-04-29",27.6783,27.7706,27.5007,27.6144,205400.0],["2016-05-02",27.7635,27.8771,27.6001,27.7706,176600.0],["2016-05-03",27.4794,27.6215,27.1669,27.38,177100.0],["2016-05-04",27.2308,27.3231,27.1101,27.2663,179600.0],["2016-05-05",27.4368,27.4439,27.1101,27.2024,195300.0],["2016-05-06",27.0319,27.1953,26.9325,27.0604,226100.0],["2016-05-09",26.9325,27.1243,26.7692,26.8899,194800.0],["2016-05-10",27.0249,27.1811,26.9822,27.1598,197300.0],["2016-05-11",27.1101,27.4297,27.1101,27.2805,184800.0],["2016-05-12",27.4581,27.5575,27.0817,27.4297,190500.0],["2016-05-13",27.2947,27.3018,26.9751,27.0319,158800.0],["2016-05-16",27.1598,27.5007,27.1527,27.245,231800.0],["2016-05-17",27.1953,27.3729,27.0178,27.2237,231900.0],["2016-05-18",27.1456,27.4652,26.9609,27.1598,219500.0],["2016-05-19",26.9325,27.0106,26.7194,26.9396,169700.0],["2016-05-20",27.0248,27.2095,26.9964,27.0462,280400.0],["2016-05-23",27.0675,27.1172,26.8473,26.968,100100.0],["2016-05-24",27.0533,27.3161,26.9609,27.2308,258000.0],["2016-05-25",27.3729,27.5788,27.2947,27.5362,211200.0],["2016-05-26",27.7351,27.9837,27.6712,27.8345,257000.0],["2016-05-27",27.6499,27.8274,27.5646,27.5788,219200.0],["2016-05-31",27.6712,27.6996,27.0959,27.1101,379800.0],["2016-06-01",27.1243,27.3303,27.0817,27.245,231400.0],["2016-06-02",27.1172,27.2805,27.0604,27.2379,162200.0],["2016-06-03",27.4652,27.9482,27.4368,27.8842,237000.0],["2016-06-06",27.8843,28.005,27.7635,27.9766,177200.0],["2016-06-07",28.0547,28.3672,28.0121,28.3175,189800.0],["2016-06-08",28.4516,28.6667,28.1002,28.2652,272800.0],["2016-06-09",28.1576,28.2652,27.9855,28.0931,210400.0],["2016-06-10",27.9855,28.1289,27.6342,27.8349,220600.0],["2016-06-13",27.6557,27.7417,27.4979,27.5338,248600.0],["2016-06-14",27.376,27.4979,27.1824,27.4262,250100.0],["2016-06-15",27.4047,27.5123,27.2398,27.247,160900.0],["2016-06-16",26.9745,27.6198,26.7952,27.6055,305300.0],["2016-06-17",27.7059,28.0787,27.5266,28.0716,596000.0],["2016-06-20",28.3799,28.5018,28.215,28.4731,388800.0],["2016-06-21",28.4444,28.9392,28.344,28.6954,288600.0],["2016-06-22",28.7097,28.8961,28.5735,28.6237,215000.0],["2016-06-23",28.9463,28.975,28.6165,28.8316,290700.0],["2016-06-24",27.8134,28.4874,27.6987,27.7561,307600.0],["2016-06-27",27.4693,28.0859,27.4693,27.8851,348100.0],["2016-06-28",28.0787,28.2006,27.9138,28.1289,305200.0],["2016-06-29",28.3584,28.7025,28.3154,28.681,248100.0],["2016-06-30",28.7097,29.0826,28.7097,28.9678,274800.0],["2016-07-01",28.9392,29.2188,28.8675,29.1973,138000.0],["2016-07-05",29.0467,29.4196,28.9893,29.2546,260200.0],["2016-07-06",29.1614,29.7566,29.0467,29.7135,516200.0],["2016-07-07",29.8641,29.9215,29.4411,29.5415,196300.0],["2016-07-08",29.6418,29.6992,29.1829,29.2546,356400.0],["2016-07-11",29.2546,29.2546,28.9893,29.1543,255200.0],["2016-07-12",29.4339,29.6849,29.1471,29.4124,259600.0],["2016-07-13",29.4196,29.6203,29.2977,29.5558,141600.0],["2016-07-14",29.7207,30.1151,29.7207,30.029,351400.0],["2016-07-15",29.9932,30.0434,29.6132,29.8713,186000.0],["2016-07-18",29.8139,29.8856,29.6418,29.7279,214900.0],["2016-07-19",29.4913,29.5558,29.1829,29.226,306700.0],["2016-07-20",29.1614,29.5056,29.1399,29.3479,243400.0],["2016-07-21",29.8426,30.8393,29.8283,30.5453,594600.0],["2016-07-22",30.5094,31.04,30.5094,30.9683,441000.0],["2016-07-25",30.8178,31.4344,30.8178,31.3412,385400.0],["2016-07-26",31.3053,31.4774,31.1404,31.2121,233700.0],["2016-07-27",31.2193,31.4488,31.0257,31.3269,262200.0],["2016-07-28",31.4344,31.4487,31.0902,31.2838,181800.0],["2016-07-29",31.377,31.8575,31.3699,31.671,188800.0],["2016-08-01",31.542,31.6352,31.3842,31.5635,103600.0],["2016-08-02",31.6352,31.7069,31.0974,31.248,218000.0],["2016-08-03",31.1691,31.377,31.0114,31.1189,315500.0],["2016-08-04",31.1978,31.5921,31.1978,31.3914,254200.0],["2016-08-05",31.0831,31.6997,31.04,31.5563,265800.0],["2016-08-08",31.585,31.6997,31.3771,31.6997,192900.0],["2016-08-09",31.6997,32.0295,31.6495,31.9363,240400.0],["2016-08-10",32.1443,32.216,32.0009,32.2016,178200.0],["2016-08-11",32.2662,32.6032,32.2375,32.5386,248200.0],["2016-08-12",32.6247,32.6247,32.1945,32.2303,158500.0],["2016-08-15",32.2518,32.4024,32.1729,32.2016,129600.0],["2016-08-16",32.2375,32.3665,31.9507,32.0152,488300.0],["2016-08-17",31.9578,32.0152,31.714,31.879,556100.0],["2016-08-18",31.9148,31.9722,31.7714,31.922,203200.0],["2016-08-19",31.7284,31.8359,31.4846,31.7714,150600.0],["2016-08-22",31.6567,31.9005,31.5491,31.7786,263800.0],["2016-08-23",31.9291,31.9578,31.5061,31.5706,264300.0],["2016-08-24",31.5204,31.628,31.291,31.4416,156100.0],["2016-08-25",31.3555,31.585,31.3555,31.4631,208500.0],["2016-08-26",31.4846,31.8646,31.0257,31.0831,217100.0],["2016-08-29",31.0831,31.1763,30.9468,31.0042,237500.0],["2016-08-30",30.9325,31.0974,30.7819,30.8106,202800.0],["2016-08-31",30.8034,30.8608,30.4664,30.6815,302700.0],["2016-09-01",30.6457,31.1835,30.6457,31.0974,244700.0],["2016-09-02",31.3555,31.6997,31.248,31.6137,368500.0],["2016-09-06",31.7642,31.8646,31.4559,31.8288,249500.0],["2016-09-07",31.7883,31.8317,31.1447,31.1881,229000.0],["2016-09-08",31.0796,31.1809,30.841,30.9061,222100.0],["2016-09-09",30.5807,30.6096,30.2625,30.3493,200900.0],["2016-09-12",30.1468,30.4433,29.9877,30.3565,249000.0],["2016-09-13",30.0311,30.0817,29.7563,29.9877,242200.0],["2016-09-14",29.8648,30.0817,29.7708,29.966,158200.0],["2016-09-15",29.9154,30.8121,29.9154,30.7398,287200.0],["2016-09-16",30.5228,30.5301,29.9371,30.0311,402700.0],["2016-09-19",30.2336,30.5373,30.1396,30.342,185300.0],["2016-09-20",30.3782,30.747,30.3782,30.5011,275800.0],["2016-09-21",30.6964,30.8048,30.2625,30.7687,226700.0],["2016-09-22",31.0796,31.1664,30.935,31.0145,166900.0],["2016-09-23",30.8482,30.935,30.5445,30.559,173800.0],["2016-09-26",30.4722,30.6385,30.4433,30.4505,157000.0],["2016-09-27",30.3131,30.8265,30.2914,30.7108,225600.0],["2016-09-28",30.841,30.9567,30.4577,30.9495,164400.0],["2016-09-29",30.9929,31.1375,30.6964,30.8121,154900.0],["2016-09-30",30.9061,30.9856,30.6747,30.6747,177800.0],["2016-10-03",30.6096,30.6964,30.3348,30.6602,162900.0],["2016-10-04",30.6385,30.8338,30.1468,30.342,176800.0],["2016-10-05",30.3854,30.4722,30.1757,30.2408,176300.0],["2016-10-06",30.2191,30.277,30.0239,30.2553,162900.0],["2016-10-07",30.1396,30.1396,29.3514,29.496,349100.0],["2016-10-10",29.5538,30.0311,29.5538,29.9154,80100.0],["2016-10-11",29.8069,29.872,29.4598,29.6478,190500.0],["2016-10-12",29.6406,29.8793,29.5683,29.7419,207200.0],["2016-10-13",29.6117,30.0166,29.4164,29.9082,228400.0],["2016-10-14",29.9805,30.2336,29.8648,29.8865,192100.0],["2016-10-17",29.8648,30.7831,29.7997,29.8576,495600.0],["2016-10-18",30.0673,30.2914,29.9949,30.0311,287500.0],["2016-10-19",30.183,30.1974,29.684,29.7346,301600.0],["2016-10-20",29.5538,29.684,29.2718,29.3441,251400.0],["2016-10-21",29.1344,29.3514,29.1272,29.3514,218600.0],["2016-10-24",29.3586,29.3731,29.0477,29.1055,249100.0],["2016-10-25",29.12,29.1489,28.8163,28.9175,409900.0],["2016-10-26",28.8813,29.2068,28.8813,28.9247,309400.0],["2016-10-27",28.9681,29.0766,28.744,28.8958,309000.0],["2016-10-28",28.932,29.1706,28.7873,29.0043,263600.0],["2016-10-31",29.0187,29.1995,28.9103,29.091,277900.0],["2016-11-01",29.1706,29.1706,28.8813,29.0404,248600.0],["2016-11-02",29.0766,29.214,28.6716,28.6789,240500.0],["2016-11-03",28.6933,29.0332,28.6933,28.7656,283400.0],["2016-11-04",28.7367,28.744,28.3607,28.4402,230800.0],["2016-11-07",28.5343,28.7006,28.4113,28.5198,231700.0],["2016-11-08",28.5198,28.6861,28.4692,28.6138,228300.0],["2016-11-09",28.2233,28.2305,27.9268,27.9485,301400.0],["2016-11-10",27.7244,27.7605,27.1603,27.2471,430600.0],["2016-11-11",27.1314,27.1603,26.7988,27.0157,308200.0],["2016-11-14",27.182,27.2833,26.7771,27.1386,402800.0],["2016-11-15",27.3049,27.6882,27.1675,27.6882,236500.0],["2016-11-16",27.6303,27.8473,27.4713,27.8328,223600.0],["2016-11-17",27.9485,27.9774,27.6954,27.7822,260800.0],["2016-11-18",27.7027,27.7316,27.4785,27.5797,151000.0],["2016-11-21",27.7677,27.9341,27.6737,27.84,155400.0],["2016-11-22",27.9919,28.0353,27.775,27.9196,164100.0],["2016-11-23",27.7388,27.963,27.7171,27.7605,162800.0],["2016-11-25",27.8039,28.1221,27.7244,28.0064,126000.0],["2016-11-28",28.1004,28.3101,28.0425,28.1799,183300.0],["2016-11-29",28.1727,28.2595,27.9485,28.2595,146800.0],["2016-11-30",28.2016,28.2739,27.7967,27.9124,202500.0],["2016-12-01",28.0281,28.0498,27.4857,27.4857,175000.0],["2016-12-02",27.5797,27.9268,27.4785,27.8256,195000.0],["2016-12-05",27.8979,28.0208,27.7533,27.8473,171700.0],["2016-12-06",27.8401,27.869,27.5797,27.8111,213500.0],["2016-12-07",27.7822,28.621,27.6665,28.5921,298100.0],["2016-12-08",28.4848,28.8935,28.4848,28.7767,177500.0],["2016-12-09",28.6965,28.784,28.4629,28.5578,152900.0],["2016-12-12",28.5943,29.0395,28.5432,28.8789,163200.0],["2016-12-13",28.9592,29.2,28.8351,29.0176,193600.0],["2016-12-14",29.1051,29.1635,28.4045,28.441,297800.0],["2016-12-15",28.2659,28.3169,27.9885,28.1126,330000.0],["2016-12-16",28.0104,28.4191,27.5944,27.8426,441100.0],["2016-12-19",27.8061,28.2659,27.7477,28.1345,213100.0],["2016-12-20",28.1783,28.2294,27.8499,27.9666,209200.0],["2016-12-21",27.8645,28.1053,27.8426,28.0323,209300.0],["2016-12-22",27.9083,28.1856,27.9083,28.1491,126600.0],["2016-12-23",28.098,28.2805,28.0542,28.0761,121800.0],["2016-12-27",28.2002,28.2367,27.9593,28.0396,92900.0],["2016-12-28",27.9958,28.0542,27.7988,27.9447,108500.0],["2016-12-29",28.0907,28.3024,28.0177,28.2878,106600.0],["2016-12-30",28.4045,28.441,28.0688,28.1564,88500.0],["2017-01-03",28.2148,28.3534,28.0469,28.2732,142500.0],["2017-01-04",28.4921,28.7548,28.3388,28.6308,187300.0],["2017-01-05",28.6964,29.1197,28.6819,29.0176,195300.0],["2017-01-06",28.9957,29.1052,28.6746,28.784,146300.0],["2017-01-09",28.4264,28.5578,28.317,28.3461,185400.0],["2017-01-10",28.3169,28.3899,28.0177,28.2586,304400.0],["2017-01-11",28.1564,28.2148,27.8426,28.1345,255200.0],["2017-01-12",28.317,28.6965,28.1856,28.6235,211100.0],["2017-01-13",28.6673,28.6673,28.368,28.4629,138600.0],["2017-01-17",28.6162,28.6527,28.317,28.4629,174100.0],["2017-01-18",28.3899,28.7548,28.3607,28.6089,230900.0],["2017-01-19",28.5724,28.8424,28.4556,28.514,180000.0],["2017-01-20",28.4848,28.9446,28.4848,28.9081,199500.0],["2017-01-23",28.9227,29.3314,28.7184,29.3022,306600.0],["2017-01-24",29.4117,29.8715,29.1635,29.5868,339500.0],["2017-01-25",29.7839,29.7839,29.3679,29.4263,282800.0],["2017-01-26",30.0174,31.3165,29.9809,31.2435,939800.0],["2017-01-27",31.7033,32.0901,31.3603,31.5574,499200.0],["2017-01-30",31.5282,31.6887,31.1851,31.5063,412200.0],["2017-01-31",31.769,31.9296,31.5136,31.6741,204500.0],["2017-02-01",31.5063,31.7033,31.3384,31.5136,270700.0],["2017-02-02",31.6011,31.7106,31.5427,31.6303,234900.0],["2017-02-03",31.6887,31.7033,31.4552,31.6084,146900.0],["2017-02-06",31.4844,31.5136,31.2508,31.3822,168800.0],["2017-02-07",31.2289,31.499,31.1705,31.2946,232300.0],["2017-02-08",31.2581,31.3895,31.0903,31.28,204000.0],["2017-02-09",31.3165,31.55,31.2508,31.55,292600.0],["2017-02-10",31.6084,31.8712,31.3749,31.4698,211100.0],["2017-02-13",31.5136,31.6011,31.3311,31.3457,169200.0],["2017-02-14",31.4041,31.5282,30.9735,31.3165,285300.0],["2017-02-15",31.3457,31.5646,31.2727,31.55,418800.0],["2017-02-16",31.5938,31.9952,31.5136,31.8639,219100.0],["2017-02-17",31.8712,32.1777,31.7763,32.0755,279500.0],["2017-02-21",31.9806,32.0609,31.7982,31.8712,243200.0],["2017-02-22",31.769,31.9879,31.6303,31.9077,214200.0],["2017-02-23",32.0098,32.0755,31.7471,31.8128,172500.0],["2017-02-24",31.8347,31.9441,31.3603,31.3895,211800.0],["2017-02-27",31.5136,31.6449,31.1413,31.5646,313200.0],["2017-02-28",31.3603,31.4844,30.6451,30.6816,295700.0],["2017-03-01",30.5794,30.667,30.2802,30.521,253300.0],["2017-03-02",30.375,30.4918,30.2875,30.4553,186400.0],["2017-03-03",30.3094,30.5356,30.2291,30.521,201700.0],["2017-03-06",30.4626,30.9297,30.3604,30.7035,236800.0],["2017-03-07",30.6816,30.937,30.6086,30.8056,240100.0],["2017-03-08",30.7399,30.8713,30.5283,30.6013,336700.0],["2017-03-09",30.5394,30.7014,30.4217,30.5468,266700.0],["2017-03-10",30.8044,30.8339,30.5174,30.8044,510600.0],["2017-03-13",30.7308,30.9369,30.7161,30.7897,395000.0],["2017-03-14",30.694,30.7529,30.5174,30.5763,226100.0],["2017-03-15",30.7087,31.1062,30.4364,30.8633,692700.0],["2017-03-16",30.9369,31.3859,30.9369,31.224,408900.0],["2017-03-17",31.3418,31.6435,31.0547,31.0989,1020200.0],["2017-03-20",31.1578,31.3859,30.7161,30.856,201200.0],["2017-03-21",31.0105,31.2682,30.8413,30.9443,282400.0],["2017-03-22",30.9958,31.1725,30.7897,31.143,231200.0],["2017-03-23",31.0547,31.4595,30.9222,31.2976,202700.0],["2017-03-24",31.1798,31.7319,31.1798,31.4963,290400.0],["2017-03-27",31.4375,31.9306,31.3418,31.8938,318900.0],["2017-03-28",31.7908,32.2471,31.7908,32.0337,295300.0],["2017-03-29",32.1294,32.2545,31.8938,32.203,209200.0],["2017-03-30",32.1662,32.5784,32.1662,32.468,268700.0],["2017-03-31",32.4238,32.7035,32.4164,32.5489,220500.0],["2017-04-03",32.3649,32.6152,32.3207,32.4827,262300.0],["2017-04-04",32.2839,32.7918,32.2398,32.6667,217100.0],["2017-04-05",32.2471,32.4091,32.041,32.2619,398000.0],["2017-04-06",32.3649,32.6372,32.3134,32.5563,142600.0],["2017-04-07",32.5489,32.7992,32.5342,32.7697,191700.0],["2017-04-10",32.8654,33.0715,32.7845,32.9611,394200.0],["2017-04-11",32.9022,32.9685,32.5784,32.8728,189200.0],["2017-04-12",32.8802,33.4101,32.8213,33.3071,268200.0],["2017-04-13",33.3733,33.6457,33.3291,33.3659,308400.0],["2017-04-17",33.5647,33.9401,33.5132,33.7193,325400.0],["2017-04-18",33.6015,34.1094,33.4911,33.7855,460700.0],["2017-04-19",34.2345,34.9043,33.8444,34.0579,568300.0],["2017-04-20",34.1535,34.2566,33.9916,34.1241,404900.0],["2017-04-21",34.0284,34.0284,33.7634,33.8444,400000.0],["2017-04-24",34.0431,34.1536,33.9107,34.08,281700.0],["2017-04-25",33.9548,33.9548,33.4911,33.8002,621300.0],["2017-04-26",33.7045,34.0284,33.5868,33.9769,294200.0],["2017-04-27",34.0652,34.0947,33.7046,33.8812,252600.0],["2017-04-28",33.8076,33.9107,33.653,33.7561,228800.0],["2017-05-01",33.7929,33.8886,33.7487,33.7708,243000.0],["2017-05-02",33.7561,33.837,33.6825,33.7708,304000.0],["2017-05-03",33.7855,33.8002,33.4469,33.5058,276800.0],["2017-05-04",33.4911,33.5352,33.1378,33.2482,379700.0],["2017-05-05",33.2997,33.8297,33.2482,33.8076,292600.0],["2017-05-08",33.7782,33.8812,33.6751,33.815,252700.0],["2017-05-09",33.6972,33.815,33.6089,33.7782,258800.0],["2017-05-10",33.8518,33.9695,33.7782,33.8886,182900.0],["2017-05-11",33.6162,33.8223,33.3954,33.4984,280600.0],["2017-05-12",33.5941,33.6972,33.388,33.6678,240700.0],["2017-05-15",33.8223,33.9622,33.7487,33.9622,279400.0],["2017-05-16",34.0063,34.0579,33.5868,33.6604,394500.0],["2017-05-17",33.4764,33.6825,33.123,33.2923,447900.0],["2017-05-18",33.3144,33.6162,33.0715,33.5868,275300.0],["2017-05-19",33.6677,33.7855,33.5573,33.7119,281100.0],["2017-05-22",33.7708,34.1388,33.734,33.999,161600.0],["2017-05-23",34.0505,34.1094,33.9327,33.9916,196100.0],["2017-05-24",33.9327,34.4259,33.9327,34.3965,251100.0],["2017-05-25",34.4774,34.5437,34.1462,34.3302,150400.0],["2017-05-26",34.1977,34.3744,34.1903,34.2713,180700.0],["2017-05-30",34.2051,34.5657,34.2051,34.5437,175000.0],["2017-05-31",34.5363,34.5805,34.2934,34.3302,204400.0],["2017-06-01",34.367,34.5216,34.3302,34.3376,158500.0],["2017-06-02",34.4112,34.5805,34.3891,34.4995,149600.0],["2017-06-05",34.4112,34.5142,34.2345,34.4038,155300.0],["2017-06-06",34.4995,34.6467,34.3891,34.6394,152900.0],["2017-06-07",34.5878,34.6173,34.2051,34.2198,234700.0],["2017-06-08",34.2977,34.2977,33.8675,34.2235,260900.0],["2017-06-09",34.3422,34.6685,34.2606,34.587,423100.0],["2017-06-12",34.5424,35.0171,34.5424,34.943,339000.0],["2017-06-13",35.1729,35.2174,34.9207,35.1729,369700.0],["2017-06-14",35.1581,35.3954,34.854,35.0246,285500.0],["2017-06-15",34.8243,34.8688,34.4757,34.7798,360400.0],["2017-06-16",34.8021,35.0542,34.6315,34.8911,436600.0],["2017-06-19",35.0542,35.4399,34.8243,35.3064,306500.0],["2017-06-20",35.1581,35.2545,34.802,34.8169,285500.0],["2017-06-21",34.7501,34.854,34.4609,34.5424,299500.0],["2017-06-22",34.6982,34.9504,34.5721,34.8911,245900.0],["2017-06-23",34.7205,35.2174,34.6463,35.1581,264400.0],["2017-06-26",35.2693,35.5957,35.2693,35.5141,344800.0],["2017-06-27",35.5512,35.7366,35.2916,35.4029,632000.0],["2017-06-28",35.6476,36.152,35.566,36.0482,435400.0],["2017-06-29",35.8256,35.8627,35.0172,35.2397,472500.0],["2017-06-30",35.3732,35.3732,34.5647,35.0172,744300.0],["2017-07-03",35.1358,35.2026,34.9875,35.1062,96900.0],["2017-07-05",34.676,34.8614,34.5054,34.8465,458900.0],["2017-07-06",34.8021,35.1729,34.6834,34.9504,443700.0],["2017-07-07",35.0913,35.2916,34.7501,35.1803,294300.0],["2017-07-10",35.1877,35.477,35.0097,35.3954,273800.0],["2017-07-11",35.2916,35.2916,34.8911,35.1729,465200.0],["2017-07-12",35.4103,36.1594,35.2397,35.9592,387600.0],["2017-07-13",35.9147,36.0408,35.6254,35.9295,517000.0],["2017-07-14",36.1446,36.6786,35.9814,36.5896,399100.0],["2017-07-17",36.6267,36.7751,36.5229,36.6193,340700.0],["2017-07-18",36.7157,37.0421,36.4932,36.9902,345500.0],["2017-07-19",37.0866,37.7096,37.0792,37.6874,531400.0],["2017-07-20",38.2214,38.7406,38.0879,38.2585,940600.0],["2017-07-21",38.4736,39.0003,38.2289,38.978,644800.0],["2017-07-24",38.9928,39.3637,38.8,39.1857,387300.0],["2017-07-25",39.0818,39.2153,38.5255,38.5626,361700.0],["2017-07-26",38.6516,38.7332,38.3698,38.5849,397700.0],["2017-07-27",38.7926,38.8445,37.9396,38.3104,509800.0],["2017-07-28",38.5033,38.5997,38.2956,38.3995,302000.0],["2017-07-31",38.444,38.6665,38.2882,38.57,422400.0],["2017-08-01",38.6442,38.7926,38.1992,38.6146,445000.0],["2017-08-02",38.5626,38.6739,38.1695,38.214,436400.0],["2017-08-03",38.2066,38.5107,38.1028,38.3179,368100.0],["2017-08-04",38.3327,38.4069,37.858,38.0212,358000.0],["2017-08-07",38.0137,38.2066,38.0137,38.1992,139100.0],["2017-08-08",38.2066,38.2437,37.7616,38.0583,370100.0],["2017-08-09",37.7467,37.9173,37.4278,37.6281,442000.0],["2017-08-10",37.5984,37.7171,37.1756,37.3833,271100.0],["2017-08-11",37.183,37.6206,37.183,37.4575,256600.0],["2017-08-14",37.4945,37.8283,37.4575,37.591,269800.0],["2017-08-15",37.5761,37.6355,37.3314,37.539,172100.0],["2017-08-16",37.6281,38.1473,37.6132,38.1324,260300.0],["2017-08-17",38.1176,38.1621,37.6874,37.6948,219700.0],["2017-08-18",37.8951,37.9396,37.6132,37.8728,238300.0],["2017-08-21",37.8654,38.1992,37.8506,38.0953,201700.0],["2017-08-22",38.2066,38.3624,37.8802,37.947,221400.0],["2017-08-23",37.7245,38.4069,37.7171,38.3772,225400.0],["2017-08-24",38.4365,38.6813,38.2659,38.5775,258400.0],["2017-08-25",38.6368,38.6961,38.3179,38.4291,295500.0],["2017-08-28",38.5181,38.5255,38.1695,38.2734,183600.0],["2017-08-29",38.1102,38.4217,38.0657,38.3624,181200.0],["2017-08-30",38.2808,38.6442,38.1473,38.4365,278400.0],["2017-08-31",38.4959,38.8593,38.1398,38.6961,413600.0],["2017-09-01",38.9558,38.9558,38.5701,38.6813,285200.0],["2017-09-05",38.6665,38.8667,38.4069,38.5552,230500.0],["2017-09-06",38.4885,39.0151,38.3253,38.7629,265500.0],["2017-09-07",39.0151,39.245,38.8519,39.0373,239700.0],["2017-09-08",39.0744,39.4008,38.8742,39.3637,351000.0],["2017-09-11",39.5195,39.5269,39.2154,39.4379,304500.0],["2017-09-12",39.4008,39.7197,39.3711,39.512,390900.0],["2017-09-13",39.5269,39.5714,38.8445,38.9187,324300.0],["2017-09-14",38.7572,38.817,38.1967,38.548,365800.0],["2017-09-15",38.6676,38.7572,38.5181,38.6825,323100.0],["2017-09-18",38.6825,38.7498,38.3985,38.7049,309700.0],["2017-09-19",38.7797,39.5345,38.7797,39.3402,422800.0],["2017-09-20",39.3103,39.7064,38.8918,39.1459,271500.0],["2017-09-21",39.0562,39.2878,38.9366,39.1234,204900.0],["2017-09-22",39.2579,39.3252,38.548,38.5853,333600.0],["2017-09-25",38.5704,38.7049,38.4583,38.4733,441700.0],["2017-09-26",38.5704,38.5779,38.0473,38.3985,271500.0],["2017-09-27",38.5181,38.8245,38.4434,38.4658,331700.0],["2017-09-28",38.3836,38.7273,38.2789,38.5629,258500.0],["2017-09-29",38.5405,38.7348,38.2789,38.5181,297800.0],["2017-10-02",38.5031,38.832,38.406,38.4807,275800.0],["2017-10-03",38.4732,38.817,38.4732,38.5928,331500.0],["2017-10-04",38.6451,38.7124,38.406,38.548,281700.0],["2017-10-05",38.4508,38.6676,38.2715,38.4957,274000.0],["2017-10-06",38.4508,38.7722,38.3836,38.7348,268300.0],["2017-10-09",38.832,38.832,38.4807,38.6152,85300.0],["2017-10-10",38.8544,39.4747,38.8245,39.3476,448600.0],["2017-10-11",39.2206,39.6765,39.2206,39.6615,414000.0],["2017-10-12",39.6092,39.7961,39.385,39.5943,369000.0],["2017-10-13",39.7064,40.2519,39.6242,40.1772,366900.0],["2017-10-16",40.2444,40.5359,39.9829,40.1323,431900.0],["2017-10-17",40.08,40.3939,39.9679,40.3416,347200.0],["2017-10-18",40.3491,40.4986,39.8857,40.1697,401200.0],["2017-10-19",40.3117,40.3416,39.3775,39.5195,454800.0],["2017-10-20",39.4598,39.6765,39.1533,39.6167,395200.0],["2017-10-23",39.7213,39.8857,39.6242,39.6839,402700.0],["2017-10-24",39.796,40.0875,39.654,39.7362,307800.0],["2017-10-25",39.6914,39.796,39.1384,39.2355,350700.0],["2017-10-26",39.258,39.4672,39.0711,39.1683,332000.0],["2017-10-27",39.1459,39.3775,38.8992,39.3775,231600.0],["2017-10-30",39.4074,39.5868,39.3178,39.4747,281200.0],["2017-10-31",39.3701,39.3925,38.7871,38.7871,448200.0],["2017-11-01",38.8096,38.9067,38.548,38.6227,336800.0],["2017-11-02",38.6451,38.8021,38.5031,38.6003,265600.0],["2017-11-03",38.7572,38.9441,38.69,38.8021,196200.0],["2017-11-06",38.7348,38.9515,38.6003,38.9217,184500.0],["2017-11-07",38.8394,39.0935,38.7049,39.0487,345500.0],["2017-11-08",39.1234,39.1907,38.9889,39.116,223300.0],["2017-11-09",38.9814,39.512,38.7946,39.2355,269200.0],["2017-11-10",39.2654,39.2879,39.0711,39.2729,162700.0],["2017-11-13",39.1234,39.4298,39.0412,39.1384,165900.0],["2017-11-14",39.1234,39.6989,39.1234,39.5943,271700.0],["2017-11-15",39.4298,39.6316,39.4298,39.5494,208700.0],["2017-11-16",39.6541,39.953,39.6541,39.8932,238500.0],["2017-11-17",39.8185,40.1473,39.6092,40.095,263100.0],["2017-11-20",40.0427,40.8124,40.0427,40.4986,318000.0],["2017-11-21",40.6405,41.0665,40.5434,40.6779,350800.0],["2017-11-22",40.7078,40.7527,40.1099,40.3042,325200.0],["2017-11-24",40.2968,40.3566,40.1697,40.3042,141700.0],["2017-11-27",40.4089,40.5135,40.1996,40.2893,239500.0],["2017-11-28",40.2669,40.4313,39.7736,39.7811,364200.0],["2017-11-29",39.8409,39.8409,38.9889,39.1608,314200.0],["2017-11-30",39.2879,39.3252,38.6227,38.7572,482100.0],["2017-12-01",38.974,39.2729,38.7797,39.0263,412300.0],["2017-12-04",39.1683,39.2206,38.533,38.6526,275800.0],["2017-12-05",38.7722,39.1085,38.4508,38.5106,322700.0],["2017-12-06",38.4583,38.974,38.3387,38.5405,443000.0],["2017-12-07",38.4658,38.5555,38.1818,38.2266,300600.0],["2017-12-08",38.2515,38.3795,37.6341,37.9579,360000.0],["2017-12-11",37.9127,38.0557,37.8223,37.86,344400.0],["2017-12-12",37.8525,37.9955,37.7697,37.9353,352500.0],["2017-12-13",37.9503,38.3267,37.9503,38.1988,524500.0],["2017-12-14",38.0858,38.4999,38.0482,38.3192,443400.0],["2017-12-15",38.2966,38.3117,37.4911,37.6116,462500.0],["2017-12-18",37.8148,37.9654,37.5664,37.6266,326800.0],["2017-12-19",37.5137,37.9353,37.5137,37.7471,234600.0],["2017-12-20",37.8224,37.9503,37.4158,37.7772,383900.0],["2017-12-21",38.0331,38.1687,37.9428,37.9654,148300.0],["2017-12-22",37.8826,38.0256,37.732,37.9654,210000.0],["2017-12-26",37.7998,38.2816,37.7998,38.0708,80100.0],["2017-12-27",38.131,38.2439,38.0407,38.1536,152900.0],["2017-12-28",38.274,38.3644,37.875,38.3418,195700.0],["2017-12-29",38.387,38.4321,38.0858,38.3418,182500.0],["2018-01-02",38.2816,38.3945,37.8901,37.9729,264600.0],["2018-01-03",37.9654,37.988,37.6718,37.8374,272300.0],["2018-01-04",37.9503,37.9503,37.5062,37.6944,293300.0],["2018-01-05",37.8224,38.1687,37.8224,37.9729,244300.0],["2018-01-08",38.7032,38.7032,38.0633,38.1687,322300.0],["2018-01-09",38.2665,38.4698,37.988,37.9955,656200.0],["2018-01-10",37.9202,38.0557,37.3857,37.4911,285500.0],["2018-01-11",37.4309,37.6944,37.318,37.4761,235400.0],["2018-01-12",37.5287,37.6944,37.2427,37.6718,193800.0],["2018-01-16",37.6944,37.9278,37.3104,37.3405,289000.0],["2018-01-17",37.3707,37.7019,37.1373,37.5664,369800.0],["2018-01-18",37.6417,37.7998,37.4911,37.7471,315100.0],["2018-01-19",37.6944,38.116,37.604,37.6266,255200.0],["2018-01-22",37.6417,37.86,37.5438,37.86,255400.0],["2018-01-23",37.8449,37.8525,37.3707,37.5363,242500.0],["2018-01-24",37.732,37.7621,36.806,37.19,455100.0],["2018-01-25",37.1147,37.1373,36.4522,36.7082,708000.0],["2018-01-26",36.3619,37.3029,36.3317,37.1448,478900.0],["2018-01-29",37.1448,37.1448,36.2715,36.3167,487300.0],["2018-01-30",36.264,36.5049,36.0532,36.4673,508400.0],["2018-01-31",36.6856,36.9189,36.407,36.7383,327700.0],["2018-02-01",36.5877,36.8211,36.2263,36.5651,330200.0],["2018-02-02",36.2941,36.2941,35.7445,35.7822,250500.0],["2018-02-05",35.6241,35.6391,34.6755,34.7056,523700.0],["2018-02-06",34.1184,34.939,33.4484,34.7583,587800.0],["2018-02-07",34.7433,34.9992,34.3443,34.6228,360800.0],["2018-02-08",34.6981,34.7132,33.7872,33.7947,423700.0],["2018-02-09",33.9678,34.1335,33.5613,33.9829,530700.0],["2018-02-12",34.1786,34.3894,33.9001,34.2087,243700.0],["2018-02-13",34.1485,34.4948,34.0582,34.3217,458900.0],["2018-02-14",34.1937,34.4873,33.8399,34.4346,277500.0],["2018-02-15",34.5551,35.0896,34.4196,35.0444,295100.0],["2018-02-16",34.9917,35.0068,34.7056,34.7132,203300.0],["2018-02-20",34.5701,34.6981,34.2238,34.3443,307300.0],["2018-02-21",34.3894,34.9014,34.3292,34.5626,362300.0],["2018-02-22",34.6078,34.6981,34.2991,34.3819,262400.0],["2018-02-23",34.5626,34.9992,34.412,34.8637,216600.0],["2018-02-26",34.9766,34.9766,34.7056,34.9089,377200.0],["2018-02-27",34.8938,34.8938,34.6078,34.6153,331300.0],["2018-02-28",34.6228,34.6454,33.9001,33.9453,500900.0],["2018-03-01",33.9754,34.0055,33.614,33.8926,421900.0],["2018-03-02",33.7119,34.1862,33.7044,34.0883,335900.0],["2018-03-05",33.8173,34.2614,33.6441,33.998,453400.0],["2018-03-06",34.0958,34.6454,34.0958,34.3969,413500.0],["2018-03-07",34.2389,34.4723,33.9603,34.3669,466400.0],["2018-03-08",34.3819,34.5852,34.2539,34.5325,313300.0],["2018-03-09",34.7996,34.7996,34.3518,34.6934,286300.0],["2018-03-12",34.701,34.701,34.4353,34.5188,142800.0],["2018-03-13",34.5643,34.6934,34.1924,34.2076,207900.0],["2018-03-14",34.4809,34.5871,34.1697,34.3139,153200.0],["2018-03-15",34.3139,34.3518,34.071,34.1697,172700.0],["2018-03-16",34.0406,34.2759,34.0331,34.071,270500.0],["2018-03-19",34.0103,34.0331,33.5852,33.7598,204400.0],["2018-03-20",33.8281,34.1545,33.7826,34.0255,1067300.0],["2018-03-21",34.1697,34.4429,34.0786,34.3291,601600.0],["2018-03-22",34.0634,34.1621,33.646,33.6536,518100.0],["2018-03-23",33.8205,34.0938,33.1147,33.1526,504300.0],["2018-03-26",33.3424,33.3424,32.72,33.2665,338600.0],["2018-03-27",33.2513,33.6308,32.9098,33.3651,361600.0],["2018-03-28",33.4031,33.7902,33.0995,33.6004,330300.0],["2018-03-29",33.7143,33.942,33.6308,33.9116,283200.0],["2018-04-02",33.8433,33.8433,33.4183,33.4714,230400.0],["2018-04-03",33.7295,33.9496,33.4866,33.5245,498700.0],["2018-04-04",33.3727,34.2152,33.1602,34.1165,639000.0],["2018-04-05",34.1469,35.1488,34.0406,35.1184,887300.0],["2018-04-06",34.9438,35.5131,34.5568,34.7161,465900.0],["2018-04-09",34.8528,34.9135,34.4809,34.6934,325400.0],["2018-04-10",34.9894,35.0501,34.5947,34.6706,294600.0],["2018-04-11",34.5416,34.7389,34.3139,34.6327,337800.0],["2018-04-12",34.7086,34.7086,34.0634,34.1621,403500.0],["2018-04-13",34.2228,34.5416,34.0103,34.1924,307000.0],["2018-04-16",34.2911,34.5795,34.2,34.5112,235900.0],["2018-04-17",34.6706,34.83,34.2456,34.367,356200.0],["2018-04-18",34.367,34.7769,34.2607,34.4277,259200.0],["2018-04-19",34.4657,34.8452,34.3366,34.7389,536500.0],["2018-04-20",36.2569,36.7199,35.9685,36.5149,952300.0],["2018-04-23",36.6136,36.7958,36.2038,36.2645,453900.0],["2018-04-24",36.3707,36.5529,35.9988,36.0823,390300.0],["2018-04-25",35.8698,36.0368,35.6573,35.8394,401400.0],["2018-04-26",35.885,36.3328,35.8698,36.1886,403100.0],["2018-04-27",36.2417,36.2797,35.8395,35.8774,686400.0],["2018-04-30",35.8926,36.0899,35.8015,35.8319,336200.0],["2018-05-01",35.7408,35.9381,35.6877,35.9153,302300.0],["2018-05-02",35.9305,36.1582,35.5358,35.6345,259300.0],["2018-05-03",35.551,35.6649,35.3537,35.5358,320000.0],["2018-05-04",35.3917,35.9609,35.3082,35.8243,298900.0],["2018-05-07",35.8243,35.9305,35.4675,35.5966,288600.0],["2018-05-08",35.5434,35.5434,34.9818,35.3082,352200.0],["2018-05-09",35.5131,36.0823,35.4372,36.0216,509000.0],["2018-05-10",36.1658,36.5074,36.1658,36.4922,274900.0],["2018-05-11",36.4239,36.7047,36.3783,36.5225,248800.0],["2018-05-14",36.606,36.8717,36.5074,36.5984,313800.0],["2018-05-15",36.2645,36.5529,36.052,36.4998,249100.0],["2018-05-16",36.6743,36.9172,36.5605,36.8641,253600.0],["2018-05-17",36.8641,36.8641,36.5377,36.7578,244300.0],["2018-05-18",36.5833,36.9248,36.4011,36.8489,292600.0],["2018-05-21",36.9324,37.0007,36.7426,36.902,125700.0],["2018-05-22",37.0842,37.4561,36.94,37.2588,414500.0],["2018-05-23",37.0842,37.0842,36.6895,37.0766,279500.0],["2018-05-24",36.8944,36.9476,35.8622,36.348,578700.0],["2018-05-25",36.014,36.5529,35.8546,36.2341,1349400.0],["2018-05-29",35.8243,36.0595,35.5131,35.6725,337200.0],["2018-05-30",35.8319,36.2873,35.6725,36.0216,279500.0],["2018-05-31",35.9305,35.9305,35.2247,35.6117,407400.0],["2018-06-01",35.6952,35.8698,35.4448,35.4827,236600.0],["2018-06-04",35.6573,35.885,35.5434,35.718,231700.0],["2018-06-05",35.8394,36.1127,35.6725,35.9837,226600.0],["2018-06-06",36.1658,36.2645,35.8926,36.143,226200.0],["2018-06-07",36.2114,36.5377,36.1506,36.2721,228300.0],["2018-06-08",36.2032,36.3792,35.9967,36.3639,292700.0],["2018-06-11",36.318,36.5551,36.2032,36.4021,192300.0],["2018-06-12",36.4862,36.4862,36.1497,36.2721,228900.0],["2018-06-13",36.3792,36.5016,36.1803,36.2797,1278000.0],["2018-06-14",36.4174,36.4174,36.0961,36.2109,2216600.0],["2018-06-15",36.0044,36.165,35.5837,36.1114,793500.0],["2018-06-18",36.0732,36.1114,35.729,35.9814,202700.0],["2018-06-19",35.706,35.9202,35.5072,35.5913,240900.0],["2018-06-20",35.8667,35.8667,35.6754,35.7596,201300.0],["2018-06-21",35.729,35.9508,35.7213,35.9049,204900.0],["2018-06-22",35.9202,36.1344,35.7443,36.0656,298500.0],["2018-06-25",35.9508,35.9738,35.3083,35.4077,193400.0],["2018-06-26",35.4689,36.0579,35.4383,35.9279,212800.0],["2018-06-27",35.9585,36.2491,35.9049,35.9432,232700.0],["2018-06-28",35.9432,36.1879,35.6372,36.0808,335600.0],["2018-06-29",36.2262,36.3562,36.0656,36.3027,229900.0],["2018-07-02",36.1726,36.3256,36.0196,36.3103,98700.0],["2018-07-03",36.4327,36.5704,35.9891,36.0808,253200.0],["2018-07-05",36.4098,36.6545,36.0426,36.6086,248500.0],["2018-07-06",36.754,37.5418,36.6851,37.3965,226400.0],["2018-07-09",37.3888,37.5265,37.1058,37.2512,236400.0],["2018-07-10",37.2206,37.5342,37.19,37.4883,191900.0],["2018-07-11",37.2511,37.5189,37.2129,37.3735,254200.0],["2018-07-12",37.6642,38.1384,37.5801,38.1078,768700.0],["2018-07-13",38.2608,38.3603,38.0773,38.2838,978100.0],["2018-07-16",38.2991,38.6204,38.2302,38.5745,304000.0],["2018-07-17",38.5209,38.6968,38.2914,38.6203,404200.0],["2018-07-18",38.4903,39.0258,38.4903,38.9646,474600.0],["2018-07-19",39.1634,39.2552,37.5112,38.6968,888300.0],["2018-07-20",39.1481,39.1711,38.2685,38.4674,433400.0],["2018-07-23",38.3603,38.3985,38.1155,38.2149,470100.0],["2018-07-24",38.322,38.4062,38.039,38.1155,300200.0],["2018-07-25",38.1538,38.1538,37.8937,38.0161,265100.0],["2018-07-26",38.0161,38.4138,37.8707,38.1308,248500.0],["2018-07-27",38.2914,38.3603,37.9625,38.2914,250500.0],["2018-07-30",38.3832,38.8192,38.3832,38.6127,417000.0],["2018-07-31",38.628,39.0793,38.4291,38.911,313400.0],["2018-08-01",38.9646,39.1481,38.5974,39.0563,274900.0],["2018-08-02",38.911,39.2705,38.7274,39.1864,231700.0],["2018-08-03",39.0563,39.2782,38.8957,39.2093,219200.0],["2018-08-06",39.2399,39.6147,38.8881,39.1558,117500.0],["2018-08-07",39.2858,39.2858,38.9646,39.0487,283200.0],["2018-08-08",39.0181,39.5918,38.911,39.5535,264300.0],["2018-08-09",39.5153,39.806,39.4694,39.6606,213700.0],["2018-08-10",39.3623,39.4082,38.8804,39.1711,254900.0],["2018-08-13",39.1175,39.5306,39.0105,39.3623,212100.0],["2018-08-14",39.5459,39.8289,39.5459,39.7907,193000.0],["2018-08-15",39.6147,39.9283,39.3929,39.8901,232800.0],["2018-08-16",39.9283,40.4638,39.913,40.2649,469400.0],["2018-08-17",40.4408,40.7544,40.2726,40.7009,282200.0],["2018-08-20",40.7392,40.8845,40.5709,40.6933,236700.0],["2018-08-21",40.6397,40.9151,40.3108,40.6091,174900.0],["2018-08-22",40.6015,40.6091,40.0278,40.1196,216000.0],["2018-08-23",39.7754,40.0507,39.7601,39.7907,227600.0],["2018-08-24",39.8519,40.0201,39.7983,40.0048,296200.0],["2018-08-27",40.0201,40.7697,40.0201,40.4408,576600.0],["2018-08-28",40.6397,40.678,40.1961,40.4714,613300.0],["2018-08-29",40.5862,40.7009,40.3108,40.4944,337300.0],["2018-08-30",40.2726,40.4408,39.8213,39.9589,313500.0],["2018-08-31",39.9513,40.1502,39.3623,39.63,488700.0],["2018-09-04",39.3623,39.3929,38.8345,38.9187,362200.0],["2018-09-05",38.8039,39.2093,38.6356,39.1252,244600.0],["2018-09-06",39.194,39.7142,39.1634,39.5918,291800.0],["2018-09-07",39.4235,39.6836,39.3394,39.4006,178600.0],["2018-09-10",39.6377,39.8519,39.4924,39.6147,232700.0],["2018-09-11",39.7524,39.9131,39.5382,39.8366,166900.0],["2018-09-12",39.8978,40.1349,39.806,40.0125,173000.0],["2018-09-13",40.1504,40.5201,40.0271,40.2813,205600.0],["2018-09-14",40.3199,40.3661,39.9809,40.2197,246700.0],["2018-09-17",40.2582,40.5047,40.2428,40.3507,136000.0],["2018-09-18",40.4277,40.7358,40.3584,40.5741,170000.0],["2018-09-19",40.5124,40.5741,39.7883,39.8114,203600.0],["2018-09-20",39.9732,40.1735,39.796,40.1042,191200.0],["2018-09-21",40.0888,40.4046,39.8422,40.2582,190800.0],["2018-09-24",39.927,40.2736,39.5418,39.6111,157800.0],["2018-09-25",39.6728,39.6728,39.226,39.2645,260400.0],["2018-09-26",39.3261,39.9039,39.2645,39.4802,178600.0],["2018-09-27",39.4725,39.873,39.4031,39.7729,206900.0],["2018-09-28",39.8499,39.9193,39.2414,39.6034,286400.0],["2018-10-01",40.0887,40.2967,39.5033,39.6342,229600.0],["2018-10-02",39.642,39.642,39.1412,39.2414,216300.0],["2018-10-03",39.3492,39.4956,39.1643,39.4648,203800.0],["2018-10-04",39.434,39.7575,39.2876,39.588,338600.0],["2018-10-05",39.5726,39.8499,39.3261,39.6265,676900.0],["2018-10-08",39.6265,39.8191,39.5726,39.7883,158900.0],["2018-10-09",39.5264,39.8962,39.3569,39.5649,487100.0],["2018-10-10",39.588,39.588,38.5172,38.5558,337700.0],["2018-10-11",38.4017,38.5095,38.0859,38.1167,401300.0],["2018-10-12",38.6174,38.6174,37.9549,38.2322,411000.0],["2018-10-15",38.2091,39.0796,38.1167,38.8639,261100.0],["2018-10-16",39.0565,39.8191,39.0411,39.6188,254100.0],["2018-10-17",39.588,39.927,39.3723,39.7113,250900.0],["2018-10-18",39.6728,39.8037,39.4185,39.719,311100.0],["2018-10-19",39.8962,39.9347,38.8562,39.2953,625600.0],["2018-10-22",39.2106,39.8808,38.9949,39.7729,482700.0],["2018-10-23",39.3184,39.7113,39.0334,39.6805,449800.0],["2018-10-24",39.434,40.1504,39.3646,39.9655,902600.0],["2018-10-25",40.0271,40.3122,39.6959,39.7883,635800.0],["2018-10-26",39.4417,39.7575,38.4787,39.2568,595300.0],["2018-10-29",39.3184,39.8576,38.9255,39.172,538200.0],["2018-10-30",39.172,39.9347,39.172,39.8731,496000.0],["2018-10-31",39.9193,39.9809,39.3646,39.6805,279400.0],["2018-11-01",39.9501,40.0348,39.1566,39.2876,355900.0],["2018-11-02",39.4032,39.588,39.0334,39.1875,204900.0],["2018-11-05",39.2337,39.5803,39.1412,39.226,267200.0],["2018-11-06",39.1335,39.2029,38.7715,38.9486,189400.0],["2018-11-07",39.1412,39.5418,39.0642,39.3492,224200.0],["2018-11-08",39.2491,39.4802,38.9641,39.3569,216800.0],["2018-11-09",39.2183,39.6188,39.2183,39.3877,193300.0],["2018-11-12",39.3954,39.7883,39.303,39.4648,218900.0],["2018-11-13",39.6651,40.8437,39.5803,40.7513,796000.0],["2018-11-14",40.9053,41.2212,40.6511,40.9053,768200.0],["2018-11-15",40.8437,41.1287,40.705,41.0132,637500.0],["2018-11-16",41.0132,41.537,40.7127,41.3829,584900.0],["2018-11-19",41.4292,41.5139,40.9669,41.0979,294900.0],["2018-11-20",40.6742,40.8976,39.8731,39.9655,337800.0],["2018-11-21",40.1735,40.7358,40.0425,40.6434,243800.0],["2018-11-23",40.4816,40.7744,40.1119,40.3121,249800.0],["2018-11-26",40.5355,40.9746,40.4046,40.7821,513800.0],["2018-11-27",40.7281,41.252,40.6203,41.1672,726700.0],["2018-11-28",41.0748,41.1749,40.6742,40.7898,430000.0],["2018-11-29",40.5433,41.121,40.343,40.7975,316800.0],["2018-11-30",40.7127,41.2289,40.6742,41.0979,311200.0],["2018-12-03",41.2828,41.4523,41.0286,41.4137,267100.0],["2018-12-04",41.5524,42.238,41.3752,41.6217,641300.0],["2018-12-06",40.7281,41.329,40.1427,41.3059,611900.0],["2018-12-07",41.3906,41.9376,40.9746,41.2366,527600.0],["2018-12-10",41.19,41.2676,40.43,40.7635,285800.0],["2018-12-11",40.9729,41.1125,40.4998,40.7557,251400.0],["2018-12-12",41.0194,41.2598,40.8798,40.9574,396200.0],["2018-12-13",40.9108,41.2598,40.841,41.097,176200.0],["2018-12-14",40.9574,41.2366,40.6316,41.0194,221800.0],["2018-12-17",40.8953,41.0117,40.3602,40.5386,334800.0],["2018-12-18",40.6394,40.9108,40.5463,40.7169,406200.0],["2018-12-19",40.7945,41.1978,40.2904,40.523,416500.0],["2018-12-20",40.4455,40.7557,39.6854,40.0577,450100.0],["2018-12-21",40.0034,40.0034,38.8168,39.2744,541900.0],["2018-12-24",38.7935,39.1193,38.778,38.9176,337800.0],["2018-12-26",38.9176,39.414,38.5299,39.4062,238200.0],["2018-12-27",38.9719,39.3752,38.6927,39.3675,382000.0],["2018-12-28",39.414,40.0267,39.3364,39.7165,527100.0],["2018-12-31",39.7862,40.1973,39.5846,39.7552,318500.0],["2019-01-02",39.5846,39.8638,39.2822,39.6777,245800.0],["2019-01-03",39.476,40.4532,39.445,40.1818,375200.0],["2019-01-04",40.5773,40.841,40.3834,40.523,426100.0],["2019-01-07",40.6316,41.128,40.3834,41.0039,387000.0],["2019-01-08",41.0349,41.7329,41.0349,41.4382,601400.0],["2019-01-09",41.6941,41.8027,41.2521,41.7329,272300.0],["2019-01-10",41.6011,42.3301,41.6011,42.1362,374200.0],["2019-01-11",41.9966,42.6714,41.9423,42.3301,348900.0],["2019-01-14",42.3068,42.3223,41.9501,42.0509,307700.0],["2019-01-15",42.144,42.3456,41.8027,41.8492,380000.0],["2019-01-16",41.8493,41.9966,41.7097,41.9191,358400.0],["2019-01-17",41.7717,42.4309,41.7717,42.2836,270900.0],["2019-01-18",42.4387,42.6869,42.1517,42.4232,318300.0],["2019-01-22",42.144,42.5783,41.9346,42.4077,404600.0],["2019-01-23",42.5705,42.7877,42.0199,42.3068,621800.0],["2019-01-24",41.5235,41.7019,40.5928,41.1512,909600.0],["2019-01-25",41.6941,41.6941,40.6084,40.8565,592700.0],["2019-01-28",40.7557,41.6554,40.6239,41.4149,469200.0],["2019-01-29",41.3994,41.6166,41.0892,41.3684,502800.0],["2019-01-30",41.4382,41.5623,41.0892,41.1978,533000.0],["2019-01-31",41.3219,42.144,41.1978,41.9346,436500.0],["2019-02-01",41.9113,42.2758,41.8415,42.237,266000.0],["2019-02-04",42.2293,42.3844,42.0199,42.2991,234300.0],["2019-02-05",42.4232,42.8187,42.3301,42.6171,310300.0],["2019-02-06",42.2215,42.5395,41.7407,41.8958,358900.0],["2019-02-07",41.888,42.1595,41.6709,41.8803,331300.0],["2019-02-08",41.8725,42.0897,41.6476,42.0587,256500.0],["2019-02-11",42.0587,42.2215,41.1978,41.3917,297600.0],["2019-02-12",41.6166,42.0509,41.3762,41.9734,274900.0],["2019-02-13",42.0897,42.0897,41.6554,41.6941,174600.0],["2019-02-14",41.6864,42.5395,41.5468,42.4154,352300.0],["2019-02-15",42.6481,42.6481,42.3146,42.5395,269100.0],["2019-02-19",42.3146,42.6558,42.2215,42.6093,338100.0],["2019-02-20",42.6636,42.9273,42.6248,42.7799,190400.0],["2019-02-21",42.7101,43.1832,42.6403,42.8265,427200.0],["2019-02-22",42.9273,43.3616,42.8187,43.2142,443800.0],["2019-02-25",43.1987,43.3306,42.6481,42.9816,360200.0],["2019-02-26",42.8342,43.3771,42.7567,42.904,364400.0],["2019-02-27",42.842,42.9893,42.7024,42.9506,248700.0],["2019-02-28",42.7722,43.284,42.7722,42.8885,239900.0],["2019-03-01",42.7722,42.7722,40.1198,40.9574,1144500.0],["2019-03-04",41.0117,41.2133,39.8173,40.6704,2177100.0],["2019-03-05",40.6471,40.9884,40.4843,40.5386,366200.0],["2019-03-06",40.5075,40.8333,40.0655,40.7712,402200.0],["2019-03-07",40.9418,41.5235,40.6626,40.7247,364700.0],["2019-03-08",40.7169,41.1745,40.6937,41.0349,280900.0],["2019-03-11",41.1232,41.7715,41.1154,41.709,288800.0],["2019-03-12",41.6934,41.9589,41.5137,41.8574,262900.0],["2019-03-13",41.8496,42.1073,41.8261,42.0214,228900.0],["2019-03-14",42.037,42.4744,41.9199,42.4432,272900.0],["2019-03-15",42.6384,42.779,42.3651,42.4432,291200.0],["2019-03-18",42.4354,42.6541,42.287,42.6385,332500.0],["2019-03-19",42.74,42.7478,42.1151,42.1776,311500.0],["2019-03-20",42.1932,42.6853,42.0683,42.5525,286300.0],["2019-03-21",42.3885,42.5135,42.162,42.1932,305600.0],["2019-03-22",42.037,42.4276,42.037,42.287,226800.0],["2019-03-25",42.3182,42.3182,41.5918,41.6309,497100.0],["2019-03-26",41.545,41.9745,41.3028,41.7715,441700.0],["2019-03-27",41.7402,41.9745,41.6309,41.8964,216500.0],["2019-03-28",41.8418,42.2245,41.8418,41.873,247500.0],["2019-03-29",42.1698,42.287,41.9043,42.037,277700.0],["2019-04-01",42.2479,42.2479,41.6856,41.8808,318400.0],["2019-04-02",41.8496,42.2948,41.7871,42.2792,326600.0],["2019-04-03",42.4041,42.7478,42.2089,42.451,216200.0],["2019-04-04",42.3885,42.615,42.0683,42.1698,533300.0],["2019-04-05",42.2167,42.2167,41.6543,41.9042,292500.0],["2019-04-08",41.748,42.4822,41.748,42.4744,224900.0],["2019-04-09",42.3807,42.5057,42.037,42.0839,284400.0],["2019-04-10",42.0136,42.2557,41.8808,42.1698,215500.0],["2019-04-11",42.0683,42.0683,41.7246,41.7558,273500.0],["2019-04-12",41.8261,41.8261,41.2247,41.6699,305000.0],["2019-04-15",41.7324,41.9121,41.6699,41.7324,174900.0],["2019-04-16",41.834,41.9277,41.6074,41.6387,198100.0],["2019-04-17",41.5684,41.7402,41.1935,41.5215,327400.0],["2019-04-18",39.6235,40.3421,39.1002,40.1078,1022700.0],["2019-04-22",39.7797,40.0453,38.7565,38.8034,730200.0],["2019-04-23",38.6316,38.6316,38.0223,38.2176,559600.0],["2019-04-24",38.2879,38.5769,38.1395,38.3035,550700.0],["2019-04-25",38.2801,38.6863,38.1551,38.6082,326000.0],["2019-04-26",38.7956,39.4126,38.6706,39.3345,1205500.0],["2019-04-29",39.2799,39.4126,38.9362,39.0065,296500.0],["2019-04-30",38.9206,39.4283,38.9206,39.3033,367200.0],["2019-05-01",39.5142,39.85,39.4517,39.5142,492000.0],["2019-05-02",39.4986,39.8657,39.3033,39.4986,353300.0],["2019-05-03",39.4595,39.9281,39.4595,39.8032,253200.0],["2019-05-06",39.6391,39.85,39.4048,39.7719,288900.0],["2019-05-07",39.6704,40.264,39.4673,40.2249,503100.0],["2019-05-08",40.3031,40.3031,40.0219,40.1781,436500.0],["2019-05-09",40.1703,40.1703,39.5532,39.6782,362600.0],["2019-05-10",39.7016,40.2874,39.4048,40.2406,371800.0],["2019-05-13",39.9125,40.1156,39.6391,40.0844,235300.0],["2019-05-14",40.1156,40.1156,39.4283,39.8344,417100.0],["2019-05-15",39.85,39.8969,39.5532,39.7641,806600.0],["2019-05-16",39.811,40.0531,39.7173,39.9281,483200.0],["2019-05-17",39.7485,40.3655,39.7485,39.9047,271100.0],["2019-05-20",39.9828,40.1625,39.7563,40.0141,119500.0],["2019-05-21",40.2484,41.2716,40.2484,40.717,852400.0],["2019-05-22",40.5921,40.967,40.1859,40.9513,336300.0],["2019-05-23",40.678,41.4825,40.5608,41.2325,428500.0],["2019-05-24",41.459,41.459,40.9279,41.3497,343100.0],["2019-05-28",41.1232,41.5762,40.9357,41.3731,411200.0],["2019-05-29",41.4981,41.5215,41.1388,41.2481,343600.0],["2019-05-30",41.4747,41.5293,41.0373,41.1466,611100.0],["2019-05-31",41.0997,41.1779,40.9045,41.0763,325800.0],["2019-06-03",41.0607,41.6309,40.9904,41.4669,307700.0],["2019-06-04",41.5996,41.6543,41.3653,41.6309,359400.0],["2019-06-05",41.6309,41.8886,41.5449,41.6074,323700.0],["2019-06-06",41.7949,41.9511,41.6777,41.8496,300000.0],["2019-06-07",42.2853,42.5213,41.955,41.9786,286900.0],["2019-06-10",41.9786,42.1044,41.6875,41.9707,483500.0],["2019-06-11",41.9786,42.2696,41.4673,41.6718,373300.0],["2019-06-12",41.5381,42.1516,41.5381,41.9786,402000.0],["2019-06-13",41.7426,41.9786,40.5864,40.8066,654000.0],["2019-06-14",40.7909,40.7909,40.2009,40.4762,425400.0],["2019-06-17",40.6414,40.6414,40.3347,40.5785,356200.0],["2019-06-18",40.7594,41.5381,40.6414,41.3257,376000.0],["2019-06-19",41.3808,42.01,41.3415,41.8842,303600.0],["2019-06-20",42.1831,42.2303,41.4594,41.5696,310700.0],["2019-06-21",41.3729,41.6875,41.1291,41.2471,334700.0],["2019-06-24",41.4673,41.4673,41.0898,41.3415,365800.0],["2019-06-25",41.4044,41.601,41.4044,41.4673,447100.0],["2019-06-26",41.4594,41.6403,41.2313,41.3729,289300.0],["2019-06-27",41.4358,41.7347,41.3493,41.7111,361600.0],["2019-06-28",41.7977,42.3089,41.7347,42.0966,360400.0],["2019-07-01",42.128,42.1437,41.7426,41.837,133000.0],["2019-07-02",42.1595,42.8595,41.9707,42.8202,484700.0],["2019-07-03",42.7494,43.1191,42.7494,42.7809,215600.0],["2019-07-05",42.8438,43.0326,42.6393,42.9696,232900.0],["2019-07-08",42.482,42.7494,42.2617,42.5999,469900.0],["2019-07-09",42.6,42.6,42.0022,42.3404,410600.0],["2019-07-10",42.4348,42.6943,41.8842,42.2775,476700.0],["2019-07-11",42.2775,42.655,42.1516,42.419,367000.0],["2019-07-12",42.537,42.891,42.2539,42.4662,331600.0],["2019-07-15",42.4348,42.7101,42.3482,42.6943,244500.0],["2019-07-16",42.7179,42.7887,42.1752,42.2932,414500.0],["2019-07-17",42.3561,42.4505,42.1831,42.2303,328400.0],["2019-07-18",42.2303,42.3011,42.0808,42.246,191900.0],["2019-07-19",42.2224,42.2224,41.8842,41.9078,290700.0],["2019-07-22",42.0179,42.0179,41.6168,41.9156,220900.0],["2019-07-23",41.3415,42.0887,40.6571,41.483,647900.0],["2019-07-24",41.6875,42.4898,41.5696,42.128,533200.0],["2019-07-25",42.0651,42.1909,41.3886,41.6797,489000.0],["2019-07-26",41.7269,41.7269,41.2549,41.5617,302000.0],["2019-07-29",41.4516,42.01,41.4516,41.7662,388700.0],["2019-07-30",41.5853,41.7269,41.0976,41.2392,236500.0],["2019-07-31",41.2864,41.3887,40.3347,40.8145,287500.0],["2019-08-01",40.61,41.4122,40.61,41.1212,327400.0],["2019-08-02",40.956,41.6089,40.9167,41.0819,284000.0],["2019-08-05",40.8852,40.8852,40.3268,40.6414,176900.0],["2019-08-06",40.6493,41.1606,40.1066,40.5313,514900.0],["2019-08-07",40.3897,40.9246,40.2481,40.7751,374100.0],["2019-08-08",40.9324,41.1448,40.6572,40.8931,278800.0],["2019-08-09",40.9796,41.1763,40.6414,40.6572,293100.0],["2019-08-12",40.4999,40.8302,40.4841,40.5156,282700.0],["2019-08-13",40.3032,40.7987,40.3032,40.6414,547400.0],["2019-08-14",40.1931,40.4133,39.8942,39.9257,342200.0],["2019-08-15",40.0594,40.1066,39.7762,39.8785,411900.0],["2019-08-16",40.1223,40.4133,39.9964,40.1852,245300.0],["2019-08-19",40.2245,40.5864,40.1852,40.3268,244400.0],["2019-08-20",40.2953,40.3661,39.5324,39.5717,1053500.0],["2019-08-21",39.7211,39.9178,39.5481,39.7447,218600.0],["2019-08-22",39.6425,39.7212,39.3121,39.4065,298800.0],["2019-08-23",39.3987,39.6268,39.029,39.0919,249400.0],["2019-08-26",39.1706,39.2807,38.8323,39.029,283600.0],["2019-08-27",39.0762,39.1627,38.3997,38.5334,407200.0],["2019-08-28",38.3919,38.5256,38.1952,38.3289,391800.0],["2019-08-29",38.4941,38.9031,38.266,38.8795,458300.0],["2019-08-30",39.0762,39.3357,38.8323,38.9503,483100.0],["2019-09-03",38.8245,39.0368,38.3211,38.7301,321100.0],["2019-09-04",38.8953,39.1155,38.8638,38.9031,246100.0],["2019-09-05",39.0604,39.1863,38.4233,38.7615,492900.0],["2019-09-06",38.8709,39.5764,38.8709,39.4654,416500.0],["2019-09-09",39.6002,39.9568,39.5288,39.9014,364000.0],["2019-09-10",39.9331,40.1629,39.6398,40.0203,408600.0],["2019-09-11",39.9965,40.4404,39.9093,40.3373,451700.0],["2019-09-12",40.5275,40.5989,40.1154,40.3849,460700.0],["2019-09-13",40.369,40.5196,40.1471,40.2184,375300.0],["2019-09-16",40.0837,40.2105,39.6953,40.0203,437900.0],["2019-09-17",39.8538,40.6227,39.8538,40.2977,564700.0],["2019-09-18",40.258,40.266,39.941,40.1392,451600.0],["2019-09-19",39.9648,40.2263,39.9093,39.9251,532900.0],["2019-09-20",39.941,40.0599,39.6636,39.9251,694700.0],["2019-09-23",39.8934,39.8934,39.1166,39.4654,302500.0],["2019-09-24",39.505,40.0757,39.4179,39.8697,361700.0],["2019-09-25",39.8697,40.0282,39.4179,39.5526,439700.0],["2019-09-26",39.5447,39.7983,39.2831,39.5368,277600.0],["2019-09-27",39.513,39.6002,38.5618,38.752,1130700.0],["2019-09-30",38.6965,39.1246,38.6252,38.6252,873200.0],["2019-10-01",38.6014,39.077,38.6014,38.8789,406800.0],["2019-10-02",38.76,38.8709,38.3874,38.538,415300.0],["2019-10-03",38.4984,38.6807,38.2606,38.6569,357500.0],["2019-10-04",38.649,38.8471,38.5459,38.7124,756300.0],["2019-10-07",38.8075,38.8075,38.4112,38.4429,250900.0],["2019-10-08",38.4033,38.4588,37.8247,38.0149,364500.0],["2019-10-09",38.1893,38.1893,37.7454,37.9832,755100.0],["2019-10-10",38.0228,38.1021,37.8405,37.9435,339300.0],["2019-10-11",38.2368,38.6173,38.1655,38.221,408900.0],["2019-10-14",38.3082,38.3082,37.8722,37.9198,125800.0],["2019-10-15",38.1179,38.4825,37.8722,38.4191,506200.0],["2019-10-16",38.2923,39.513,38.2527,39.2355,746800.0],["2019-10-17",39.291,39.4496,38.9502,39.2831,415400.0],["2019-10-18",39.4971,39.7587,39.2435,39.4337,290400.0],["2019-10-21",39.7508,40.3373,39.5605,40.1629,1575400.0],["2019-10-22",40.0282,40.3849,39.9648,40.2105,811100.0],["2019-10-23",38.0149,38.11,36.929,37.0162,2705300.0],["2019-10-24",37.3253,37.4917,36.4138,36.5961,1263700.0],["2019-10-25",36.5802,37.5155,36.5089,37.1113,1582700.0],["2019-10-28",37.1668,37.7375,37.1668,37.5948,602100.0],["2019-10-29",37.46,37.6899,37.1509,37.1905,497800.0],["2019-10-30",37.2222,37.2936,36.5961,37.143,618000.0],["2019-10-31",37.0558,37.3332,37.0241,37.3253,345500.0],["2019-11-01",37.4046,37.4283,37.0399,37.2857,283900.0],["2019-11-04",37.2936,37.4204,37.0558,37.1192,814600.0],["2019-11-05",37.1747,37.4045,37.1271,37.3332,336700.0],["2019-11-06",37.2777,37.8167,37.2143,37.7929,466900.0],["2019-11-07",37.8484,38.1655,37.6106,38.0149,352800.0],["2019-11-08",37.8643,38.0466,37.3728,37.4838,331500.0],["2019-11-11",37.3728,37.8405,37.3728,37.8326,305600.0],["2019-11-12",37.8326,37.9435,37.3015,37.682,374000.0],["2019-11-13",37.5789,38.2527,37.5631,38.0783,364300.0],["2019-11-14",38.007,38.007,37.6503,37.8881,263200.0],["2019-11-15",37.8405,38.3636,37.8405,38.213,258800.0],["2019-11-18",38.1021,38.3874,37.896,37.9277,249900.0],["2019-11-19",37.9356,38.0228,37.7533,37.9118,245800.0],["2019-11-20",37.8009,37.8563,37.5155,37.7057,282900.0],["2019-11-21",37.4838,37.7533,37.3253,37.5552,319400.0],["2019-11-22",37.5472,37.8167,37.4363,37.6899,194400.0],["2019-11-25",37.8009,38.0228,37.7058,37.8722,255600.0],["2019-11-26",37.9753,37.9753,37.46,37.7137,308000.0],["2019-11-27",37.674,38.0704,37.674,37.7533,404500.0],["2019-11-29",37.8484,38.3557,37.8484,38.2923,180600.0],["2019-12-02",38.3002,38.3954,37.6978,37.6978,1109300.0],["2019-12-03",37.6027,37.7929,37.3491,37.6899,313800.0],["2019-12-04",37.9118,38.3399,37.6899,38.3319,396800.0],["2019-12-05",38.4271,38.6569,38.1893,38.4667,358400.0],["2019-12-06",38.4825,38.7124,38.3795,38.5856,276100.0],["2019-12-09",38.5935,38.7996,38.3082,38.3161,831100.0],["2019-12-10",38.2825,38.3704,38.0189,38.0429,396200.0],["2019-12-11",38.0668,38.2905,37.9071,38.2426,271100.0],["2019-12-12",38.2426,38.6261,38.1547,38.3464,259200.0],["2019-12-13",38.2266,38.8897,38.2266,38.6979,459300.0],["2019-12-16",38.8737,38.9935,38.6021,38.9296,347400.0],["2019-12-17",38.8338,38.9216,38.6101,38.634,199000.0],["2019-12-18",38.5781,38.642,38.1387,38.2346,312400.0],["2019-12-19",38.2346,39.6167,38.2266,39.4329,528200.0],["2019-12-20",39.4489,39.7605,39.2412,39.345,468300.0],["2019-12-23",39.6167,39.6167,39.2012,39.4729,259800.0],["2019-12-24",39.4489,39.4649,39.2731,39.3291,186300.0],["2019-12-26",39.369,39.4649,39.2572,39.4489,163500.0],["2019-12-27",39.5208,39.6247,39.4809,39.5847,219300.0],["2019-12-30",39.5288,39.6326,39.377,39.4729,239800.0],["2019-12-31",39.5288,39.7685,39.4249,39.6806,220300.0],["2020-01-02",39.8164,39.8324,39.401,39.7045,297300.0],["2020-01-03",39.4249,39.7125,39.3131,39.5767,284200.0],["2020-01-06",39.5288,39.7525,39.5048,39.6486,219000.0],["2020-01-07",39.5927,39.8324,39.4968,39.8164,287500.0],["2020-01-08",39.6965,40.2957,39.6965,39.8963,307900.0],["2020-01-09",39.9123,39.9442,39.4888,39.7205,235900.0],["2020-01-10",39.8404,39.9282,39.4569,39.5368,394700.0],["2020-01-13",39.7685,39.7685,39.409,39.7285,554300.0],["2020-01-14",39.6167,39.9202,39.5607,39.7445,363100.0],["2020-01-15",39.9282,40.064,39.5048,39.6326,624500.0],["2020-01-16",39.6167,39.8563,39.6167,39.7365,573100.0],["2020-01-17",39.7685,39.8164,39.4809,39.7045,629700.0],["2020-01-21",39.7205,39.7205,39.4409,39.4569,644600.0],["2020-01-22",39.4809,40.9748,39.385,40.5274,798800.0],["2020-01-23",40.4954,40.6552,40.0561,40.6153,480900.0],["2020-01-24",40.6712,40.6712,39.9842,40.1839,420300.0],["2020-01-27",39.7045,40.4635,39.6486,40.3996,446800.0],["2020-01-28",40.4875,40.7111,40.2398,40.6952,333400.0],["2020-01-29",40.7591,40.7591,40.0401,40.2797,416700.0],["2020-01-30",40.0481,40.1759,39.8004,40.1439,442800.0],["2020-01-31",40.0481,40.0481,39.5927,40.0001,452100.0],["2020-02-03",40.1279,40.2398,39.7045,39.7125,464000.0],["2020-02-04",39.9043,40.128,39.8404,39.8643,443400.0],["2020-02-05",40.0161,40.072,39.6327,39.8803,268900.0],["2020-02-06",39.9442,40.1759,39.8883,40.12,291000.0],["2020-02-07",40.12,40.12,39.8563,39.9362,295300.0],["2020-02-10",39.8883,39.9202,39.5448,39.7445,301600.0],["2020-02-11",39.8643,39.8963,39.5847,39.6806,334500.0],["2020-02-12",39.6566,39.9362,39.6007,39.8803,250900.0],["2020-02-13",39.7125,39.7365,39.4329,39.6486,318600.0],["2020-02-14",39.6726,39.7445,39.3371,39.6246,248300.0],["2020-02-18",39.6566,40.2318,39.5368,40.0321,335500.0],["2020-02-19",40.0321,40.2638,39.8483,40.2078,300100.0],["2020-02-20",40.08,40.1759,39.6566,39.6966,343200.0],["2020-02-21",39.6087,39.7605,39.2572,39.3211,313500.0],["2020-02-24",38.7139,39.4409,38.7059,39.2811,451500.0],["2020-02-25",39.393,39.5208,38.4902,38.4982,533500.0],["2020-02-26",38.5142,39.2492,38.5142,38.5861,605900.0],["2020-02-27",38.2745,38.7219,37.915,38.0029,1136100.0],["2020-02-28",37.5635,38.0429,36.4131,36.6608,853900.0],["2020-03-02",36.7567,38.4263,36.533,38.4183,1032100.0],["2020-03-03",38.4503,39.0654,37.963,38.0748,1300200.0],["2020-03-04",38.5941,39.1533,38.3145,39.1453,571700.0],["2020-03-05",38.4823,39.3291,37.7633,38.1387,1255700.0],["2020-03-06",37.4757,38.0908,36.6768,37.947,1091100.0],["2020-03-09",36.4115,36.8704,34.7205,34.8413,861900.0],["2020-03-10",35.2842,36.3551,34.7125,35.7834,1136800.0],["2020-03-11",35.3244,35.6787,34.6803,34.954,1241400.0],["2020-03-12",33.4725,33.4725,29.5028,30.3241,1128400.0],["2020-03-13",31.3065,34.3421,30.4529,34.334,1348000.0],["2020-03-16",31.1776,33.2389,29.7927,32.2002,683100.0],["2020-03-17",32.5706,34.5595,32.2808,32.9169,1017700.0],["2020-03-18",31.4031,32.8202,29.6397,30.5335,1330200.0],["2020-03-19",30.4529,31.7735,30.2033,31.5561,901100.0],["2020-03-20",31.9184,32.6995,30.155,30.4207,756400.0],["2020-03-23",30.3644,30.9038,25.9277,26.0968,1404000.0],["2020-03-24",27.2241,29.4062,26.8939,29.3579,729600.0],["2020-03-25",29.7846,32.7075,29.1485,31.0729,898000.0],["2020-03-26",31.5158,33.1665,30.92,32.168,741100.0],["2020-03-27",31.3306,32.1117,30.5496,30.9924,642700.0],["2020-03-30",31.1696,32.6753,30.7026,32.5384,567800.0],["2020-03-31",32.4176,34.0764,32.16,33.4403,666700.0],["2020-04-01",32.4821,33.2631,32.168,32.9008,628500.0],["2020-04-02",32.8686,33.9878,32.7317,33.2953,679900.0],["2020-04-03",33.3114,34.0039,32.8444,33.2067,348900.0],["2020-04-06",33.8992,35.3808,33.8831,35.2037,635600.0],["2020-04-07",35.8478,36.5161,35.6465,36.1941,838000.0],["2020-04-08",35.9042,36.3712,34.64,34.9218,739700.0],["2020-04-09",35.3003,35.5338,34.5112,34.6239,761100.0],["2020-04-13",34.4548,35.2439,34.3421,35.0507,398100.0],["2020-04-14",35.566,35.5902,34.7286,35.0748,526500.0],["2020-04-15",34.3179,34.7286,33.8429,33.9073,521100.0],["2020-04-16",34.1408,34.3985,33.2631,33.8107,428000.0],["2020-04-17",34.5917,34.7044,33.7784,34.5917,882700.0],["2020-04-20",34.2616,34.8494,33.7543,34.2374,466700.0],["2020-04-21",33.6255,33.6335,32.7558,32.8525,1850000.0],["2020-04-22",32.5787,33.2389,31.854,32.9652,1203400.0],["2020-04-23",33.0215,33.3195,32.6028,32.7639,689300.0],["2020-04-24",32.9893,33.4564,32.6995,33.3436,489400.0],["2020-04-27",33.7704,33.7704,32.8927,33.3678,431500.0],["2020-04-28",33.5852,34.3099,33.3839,34.02,608500.0],["2020-04-29",34.6883,34.7044,34.2696,34.4065,340000.0],["2020-04-30",34.1972,34.1972,33.5047,33.6738,475600.0],["2020-05-01",33.3114,33.5047,32.9652,33.1665,368100.0],["2020-05-04",33.086,33.2953,32.3774,32.6431,808400.0],["2020-05-05",32.9491,33.2792,32.7478,32.8122,696500.0],["2020-05-06",32.8686,32.9732,32.5465,32.6028,642300.0],["2020-05-07",32.8525,32.9813,32.4982,32.5948,753400.0],["2020-05-08",33.0296,33.1101,32.7558,32.9571,318000.0],["2020-05-11",32.6512,33.4,32.4177,33.3195,321300.0],["2020-05-12",33.5208,33.5771,32.5545,32.5545,282700.0],["2020-05-13",32.4901,32.9008,31.701,31.8781,550500.0],["2020-05-14",31.6285,32.0392,30.8555,31.846,515100.0],["2020-05-15",31.8137,31.9265,31.1615,31.4756,438200.0],["2020-05-18",32.0553,32.6109,31.9184,32.1922,165600.0],["2020-05-19",32.1761,32.635,31.9989,32.0472,548500.0],["2020-05-20",32.482,32.6431,32.0794,32.4579,422400.0],["2020-05-21",32.5304,32.5304,31.8298,31.8862,435700.0],["2020-05-22",31.8137,31.9104,31.3306,31.5963,319800.0],["2020-05-26",32.2727,33.2551,32.2727,32.9813,1538800.0],["2020-05-27",33.2953,33.7382,33.2148,33.6577,903600.0],["2020-05-28",33.8751,33.9073,33.3517,33.6496,2164400.0],["2020-05-29",33.6255,33.7945,33.2228,33.7382,450600.0],["2020-06-01",33.7543,33.9475,33.4242,33.4725,483900.0],["2020-06-02",33.714,34.1166,33.6416,34.012,404200.0],["2020-06-03",34.3018,34.64,34.2133,34.487,349200.0],["2020-06-04",34.2777,34.5756,33.9395,34.5595,481500.0],["2020-06-05",35.3889,35.8398,35.1231,35.1795,638800.0],["2020-06-08",35.4452,35.8156,35.1956,35.7834,653200.0],["2020-06-09",35.5349,35.8679,35.202,35.7055,583800.0],["2020-06-10",35.8029,36.217,35.5268,35.7217,638800.0],["2020-06-11",34.8772,35.2507,34.7066,34.796,1886500.0],["2020-06-12",35.5268,35.8516,34.8528,35.5999,694100.0],["2020-06-15",34.9584,35.3319,34.3818,34.4387,582100.0],["2020-06-16",35.072,35.6405,34.4793,34.6985,564300.0],["2020-06-17",34.796,34.9827,34.0489,34.1788,535900.0],["2020-06-18",34.0489,34.2113,33.7809,34.122,287600.0],["2020-06-19",34.528,34.528,33.7403,33.7972,590900.0],["2020-06-22",33.6672,33.9352,33.5454,33.6429,711000.0],["2020-06-23",33.7728,33.919,33.3424,33.3424,309900.0],["2020-06-24",33.18,33.18,32.5791,32.977,300500.0],["2020-06-25",32.7984,33.0582,32.5141,32.9445,432700.0],["2020-06-26",32.7171,33.1394,32.1406,32.1731,315200.0],["2020-06-29",32.3111,32.8471,32.2299,32.774,376500.0],["2020-06-30",32.6847,32.9283,32.5466,32.6359,267500.0],["2020-07-01",32.8308,32.9851,32.3842,32.4654,169900.0],["2020-07-02",32.8877,33.3587,32.7577,32.9526,696300.0],["2020-07-06",33.3424,33.3424,32.774,32.912,357600.0],["2020-07-07",32.5953,33.0988,32.5953,32.6197,375700.0],["2020-07-08",32.709,32.8389,31.6534,32.0675,1239600.0],["2020-07-09",32.035,32.1649,31.1255,31.6371,851300.0],["2020-07-10",31.6534,32.0756,31.5559,32.0431,439300.0],["2020-07-13",32.3274,32.4654,32.0675,32.2543,1380900.0],["2020-07-14",32.1731,32.977,32.1731,32.7577,484700.0],["2020-07-15",33.0826,33.6023,32.977,33.5373,419500.0],["2020-07-16",33.4561,34.1138,33.2693,33.919,398800.0],["2020-07-17",34.0489,34.2844,33.8865,34.2438,407300.0],["2020-07-20",34.1788,34.26,33.2612,33.2937,365400.0],["2020-07-21",33.5048,33.9108,33.383,33.6266,317600.0],["2020-07-22",33.1475,33.5373,31.7914,33.2774,896500.0],["2020-07-23",33.2937,33.7809,33.245,33.3749,390600.0],["2020-07-24",33.318,33.4074,32.8714,32.8958,323200.0],["2020-07-27",32.7659,33.2531,32.6522,33.18,510300.0],["2020-07-28",33.18,33.651,33.1232,33.1556,1112900.0],["2020-07-29",33.1394,33.4886,32.9364,33.3668,3037900.0],["2020-07-30",32.9364,33.4399,32.7171,33.4236,351100.0],["2020-07-31",33.4805,33.4967,32.9283,33.1638,308300.0],["2020-08-03",33.2856,33.5048,33.1313,33.1962,178900.0],["2020-08-04",33.2125,34.3899,33.2125,34.3006,572800.0],["2020-08-05",34.5118,34.5848,33.8702,33.9921,264300.0],["2020-08-06",33.8621,34.1138,33.5535,34.0245,246500.0],["2020-08-07",33.8865,34.0083,33.3749,33.4155,627800.0],["2020-08-10",33.4074,33.586,33.3343,33.5129,458400.0],["2020-08-11",33.8215,34.2194,33.8215,33.9271,298100.0],["2020-08-12",34.1545,34.4062,33.8702,34.0245,276100.0],["2020-08-13",34.0002,34.3412,33.8459,34.0651,387200.0],["2020-08-14",33.9839,34.2925,33.854,34.0976,297900.0],["2020-08-17",34.2763,34.463,34.0408,34.2681,232000.0],["2020-08-18",34.3737,34.7797,34.2519,34.6011,225700.0],["2020-08-19",34.6011,34.7716,34.2357,34.3169,177200.0],["2020-08-20",34.2681,34.4468,34.0733,34.2032,228600.0],["2020-08-21",34.0814,34.6092,33.9108,34.4549,306800.0],["2020-08-24",34.4549,34.6254,34.26,34.4305,142400.0],["2020-08-25",34.4549,34.5605,34.2113,34.3818,241600.0],["2020-08-26",34.2438,34.5199,34.1139,34.4549,450900.0],["2020-08-27",34.528,35.0152,34.4224,34.6823,326000.0],["2020-08-28",34.7148,34.7472,34.2438,34.5848,200700.0],["2020-08-31",34.5442,34.7148,33.7647,33.7972,346100.0],["2020-09-01",33.9027,33.9027,33.2693,33.7809,242600.0],["2020-09-02",34.4306,36.4444,34.3737,35.4131,784100.0],["2020-09-03",35.2913,35.4375,34.6173,35.0721,473900.0],["2020-09-04",35.0964,35.3482,34.4955,34.5199,451700.0],["2020-09-08",34.2921,34.628,34.0708,34.3494,4800200.0],["2020-09-09",34.4805,34.8411,34.456,34.5133,399800.0],["2020-09-10",34.4887,34.5297,33.4809,33.4973,487800.0],["2020-09-11",33.5956,33.6939,33.0875,33.3989,574000.0],["2020-09-14",33.7021,33.7349,33.1121,33.1367,674500.0],["2020-09-15",33.3006,33.8578,33.276,33.4727,615400.0],["2020-09-16",33.6366,33.8004,33.1695,33.235,989700.0],["2020-09-17",32.9155,33.1695,32.6533,32.8827,648800.0],["2020-09-18",32.7844,32.9073,32.137,32.178,1209300.0],["2020-09-21",31.6536,31.883,31.2193,31.5798,787400.0],["2020-09-22",31.6864,32.1043,31.6618,31.9977,478200.0],["2020-09-23",32.0223,32.1207,31.2029,31.2029,511500.0],["2020-09-24",31.0554,31.7273,31.0063,31.6454,383400.0],["2020-09-25",31.5717,31.8748,31.2275,31.8257,227000.0],["2020-09-28",32.1534,32.473,31.9486,32.473,341700.0],["2020-09-29",32.432,32.6451,32.0797,32.514,494900.0],["2020-09-30",32.6696,32.7106,32.3747,32.4894,333400.0],["2020-10-01",32.5304,32.7926,32.3337,32.6123,307900.0],["2020-10-02",32.178,32.9482,32.1698,32.9073,331100.0],["2020-10-05",33.1531,33.1941,32.5549,33.0138,341300.0],["2020-10-06",33.1367,33.1367,32.3009,32.3501,339400.0],["2020-10-07",32.3665,32.9974,32.3665,32.9401,293500.0],["2020-10-08",33.1122,33.7841,33.0876,33.6693,2633700.0],["2020-10-09",33.6365,33.8168,33.3334,33.5956,239800.0],["2020-10-12",33.6611,33.9561,33.4399,33.8414,207900.0],["2020-10-13",33.8086,34.079,33.6857,33.7349,221700.0],["2020-10-14",33.8578,33.8578,33.022,33.358,320800.0],["2020-10-15",32.8991,33.6857,32.8991,33.5464,314100.0],["2020-10-16",33.6939,33.6939,33.2514,33.2842,308700.0],["2020-10-19",33.4317,33.4317,32.6697,32.7762,241400.0],["2020-10-20",32.9728,33.0712,32.5713,32.6942,453100.0],["2020-10-21",32.6205,33.0138,32.5795,32.6123,327700.0],["2020-10-22",34.3085,36.3898,34.3085,36.316,754000.0],["2020-10-23",36.3734,36.9142,35.8735,36.0866,395500.0],["2020-10-26",35.9227,35.9227,35.0377,35.1525,525200.0],["2020-10-27",35.0213,35.1688,34.8001,34.9968,869100.0],["2020-10-28",34.4723,34.4969,33.8414,33.8824,1338300.0],["2020-10-29",33.7349,34.1118,33.3989,33.9315,503600.0],["2020-10-30",33.8578,33.8578,32.981,33.276,475200.0],["2020-11-02",33.5382,33.7349,33.2514,33.6775,334500.0],["2020-11-03",33.9725,34.3085,33.8168,33.8414,237700.0],["2020-11-04",33.9315,34.8247,33.5382,34.374,244800.0],["2020-11-05",34.7264,35.0787,34.6608,34.923,305600.0],["2020-11-06",34.9886,35.2426,34.7591,34.7837,276400.0],["2020-11-09",35.9227,36.6683,35.5867,35.8817,478300.0],["2020-11-10",35.9145,37.3812,35.9145,37.3239,586900.0],["2020-11-11",37.4058,38.0941,37.4058,37.9958,430500.0],["2020-11-12",37.7664,37.8975,37.3648,37.6189,346200.0],["2020-11-13",37.8401,37.8401,37.3075,37.373,255600.0],["2020-11-16",37.8319,38.0941,37.6434,37.7582,287900.0],["2020-11-17",37.6352,38.004,37.4796,37.7582,212500.0],["2020-11-18",37.6926,37.6926,37.0207,37.1518,199000.0],["2020-11-19",37.119,37.4959,36.8814,37.4386,211600.0],["2020-11-20",37.4959,37.6188,37.1026,37.4468,157900.0],["2020-11-23",37.6926,37.6926,37.2173,37.5205,177300.0],["2020-11-24",37.6762,38.5284,37.6107,38.4301,257200.0],["2020-11-25",38.3727,38.3727,38.0368,38.258,313600.0],["2020-11-27",38.217,38.8316,38.217,38.471,200400.0],["2020-11-30",38.3481,38.8644,38.1843,38.6103,424700.0],["2020-12-01",38.9545,38.9627,37.7172,38.004,502900.0],["2020-12-02",37.8811,38.3563,37.8811,38.0613,229500.0],["2020-12-03",38.0777,39.02,38.0777,38.9053,232700.0],["2020-12-04",39.061,39.315,38.8971,39.1593,210800.0],["2020-12-07",39.1839,39.2741,38.512,38.5612,1297100.0],["2020-12-08",38.3727,38.6595,38.1023,38.5038,374400.0],["2020-12-09",38.5699,39.4044,38.5699,39.3301,2814000.0],["2020-12-10",39.4044,39.4705,38.95,39.4127,245700.0],["2020-12-11",39.3218,39.3218,38.8756,39.2392,274000.0],["2020-12-14",39.3714,39.421,38.8178,38.8922,233600.0],["2020-12-15",39.14,39.1896,38.7187,38.9252,287500.0],["2020-12-16",38.9583,39.1152,38.6525,38.7186,196500.0],["2020-12-17",38.8756,38.95,38.3303,38.636,197700.0],["2020-12-18",38.6608,38.7848,38.2477,38.5617,356000.0],["2020-12-21",38.0824,38.165,37.471,38.0989,247200.0],["2020-12-22",38.0824,38.1072,37.7106,37.7684,177000.0],["2020-12-23",37.8758,38.4542,37.8758,38.3386,303700.0],["2020-12-24",38.4708,38.636,38.2477,38.636,61300.0],["2020-12-28",38.8343,38.8343,38.5369,38.6195,81600.0],["2020-12-29",38.8343,38.9417,38.5038,38.6856,152800.0],["2020-12-30",38.7847,38.9913,38.5864,38.603,125400.0],["2020-12-31",38.5121,38.8178,38.4212,38.4956,204100.0],["2021-01-04",38.5617,39.3549,38.5617,39.2061,336500.0],["2021-01-05",39.0822,39.958,39.0822,39.7928,249500.0],["2021-01-06",39.9167,40.1481,39.578,39.925,310500.0],["2021-01-07",39.8093,39.8093,38.9996,39.3383,245200.0],["2021-01-08",39.3631,39.6771,39.2309,39.5862,252700.0],["2021-01-11",39.1979,39.5036,39.1235,39.4044,159900.0],["2021-01-12",39.4292,39.4292,38.8426,39.2475,245600.0],["2021-01-13",39.2227,39.6771,39.1566,39.6193,293200.0],["2021-01-14",39.7102,39.7845,39.3962,39.421,214100.0],["2021-01-15",39.4127,39.4871,39.0574,39.3301,148800.0],["2021-01-19",39.5366,39.5366,39.0822,39.0987,133800.0],["2021-01-20",39.2061,39.2722,38.9665,39.2557,131800.0],["2021-01-21",39.3383,39.801,39.264,39.6936,220600.0],["2021-01-22",39.7928,40.0407,39.4953,39.9002,269700.0],["2021-01-25",40.0076,40.5116,39.8424,40.4538,312200.0],["2021-01-26",40.5529,40.7678,40.0902,40.6273,340100.0],["2021-01-27",40.429,40.429,39.8341,40.0737,469900.0],["2021-01-28",39.1896,39.3301,37.5453,37.9337,664200.0],["2021-01-29",37.661,38.0246,37.1735,37.2479,624600.0],["2021-02-01",37.4214,37.5536,37.0826,37.2975,240200.0],["2021-02-02",37.471,38.2477,37.3966,38.1733,284000.0],["2021-02-03",38.2477,38.4873,37.9337,38.4212,331500.0],["2021-02-04",38.479,38.479,37.9998,38.289,403200.0],["2021-02-05",38.3055,38.446,38.1485,38.3055,426800.0],["2021-02-08",38.3881,38.6691,38.3468,38.6195,189400.0],["2021-02-09",38.6278,38.6278,37.9089,37.942,339200.0],["2021-02-10",38.1237,38.1237,37.4545,37.9667,419500.0],["2021-02-11",37.9668,38.0494,37.4793,37.5784,644600.0],["2021-02-12",37.3388,37.4875,36.9587,37.4049,776400.0],["2021-02-16",37.4214,37.4379,37.0661,37.3388,380100.0],["2021-02-17",37.2479,37.2479,36.6695,36.81,364500.0],["2021-02-18",36.7769,36.7769,36.4134,36.6695,351500.0],["2021-02-19",36.8761,36.8843,36.2894,36.4712,334700.0],["2021-02-22",36.2646,36.4464,36.0333,36.0498,516400.0],["2021-02-23",36.3142,36.3968,35.9837,36.2233,558800.0],["2021-02-24",36.1738,36.4877,35.9424,36.3721,635500.0],["2021-02-25",36.3803,36.6943,36.1077,36.4134,1379100.0],["2021-02-26",36.3638,36.3803,35.678,35.7358,492000.0],["2021-03-01",36.2233,36.3721,35.8515,36.2399,464900.0],["2021-03-02",36.1655,37.1653,36.1572,36.9091,532100.0],["2021-03-03",36.7274,37.1653,36.6117,36.9422,426800.0],["2021-03-04",37.0496,37.8097,36.8926,37.3801,678700.0],["2021-03-05",37.5371,39.0574,37.4793,38.917,738700.0],["2021-03-08",38.9252,39.6193,38.7104,39.3383,2812400.0],["2021-03-09",39.7508,39.7841,38.3677,38.376,563100.0],["2021-03-10",38.7343,39.0592,38.2927,38.8343,390200.0],["2021-03-11",38.8176,39.4591,38.8176,39.2592,338400.0],["2021-03-12",39.3009,39.7841,39.1342,39.7674,324600.0],["2021-03-15",40.3506,43.2501,40.1174,41.1755,1828000.0],["2021-03-16",41.4588,44.0249,41.2755,43.5334,1760200.0],["2021-03-17",43.5334,43.5334,41.3921,41.4338,1146500.0],["2021-03-18",41.4588,41.8087,40.5173,40.7756,942700.0],["2021-03-19",40.8506,40.9422,40.209,40.334,642000.0],["2021-03-22",40.6589,40.6589,40.1424,40.4756,417800.0],["2021-03-23",40.2923,40.8172,40.1924,40.409,488600.0],["2021-03-24",40.5339,40.6256,40.084,40.2173,472800.0],["2021-03-25",40.2757,40.4923,39.9507,40.359,337900.0],["2021-03-26",40.3506,40.5089,39.5425,39.6424,666200.0],["2021-03-29",39.5341,40.0674,39.4925,39.9674,433600.0],["2021-03-30",39.8174,39.8174,39.1259,39.3008,1109500.0],["2021-03-31",39.2009,39.3008,38.4093,38.4093,743100.0],["2021-04-01",38.551,39.1175,38.3594,39.1092,467900.0],["2021-04-05",39.2842,39.5008,39.0176,39.0676,308300.0],["2021-04-06",39.0009,39.4425,38.8259,39.4425,331300.0],["2021-04-07",39.6008,39.9341,39.4258,39.6674,489200.0],["2021-04-08",39.8591,40.0007,39.6008,39.9174,302200.0],["2021-04-09",39.8091,40.209,39.7841,40.209,779800.0],["2021-04-12",40.109,40.359,40.0007,40.184,290700.0],["2021-04-13",40.009,40.6673,40.009,40.459,315000.0],["2021-04-14",40.5756,40.5756,40.259,40.334,232700.0],["2021-04-15",40.409,40.5256,39.9341,39.9424,337200.0],["2021-04-16",40.084,40.409,39.9174,40.3423,657500.0],["2021-04-19",40.5256,41.1422,40.5173,40.9922,494100.0],["2021-04-20",40.8172,41.0672,40.3673,40.5923,358900.0],["2021-04-21",41.0339,41.8754,41.0339,41.1922,379700.0],["2021-04-22",41.2088,41.2088,40.5839,41.1172,371400.0],["2021-04-23",41.1255,41.1255,40.6756,40.7672,300200.0],["2021-04-26",40.7756,41.0922,40.7756,41.0588,234000.0],["2021-04-27",41.1505,41.1505,40.8006,40.9839,224500.0],["2021-04-28",41.1922,41.3171,40.9339,41.1838,260900.0],["2021-04-29",41.2088,41.6004,41.2088,41.3754,207100.0],["2021-04-30",41.2921,41.4838,40.9339,41.0172,307900.0],["2021-05-03",41.0922,41.4255,41.0839,41.2338,188100.0],["2021-05-04",41.0838,41.2421,40.8172,40.9422,310900.0],["2021-05-05",40.9589,41.4671,40.9589,41.3255,227500.0],["2021-05-06",41.4838,41.5837,41.1338,41.5754,252800.0],["2021-05-07",41.4421,42.4252,41.3671,42.2919,303000.0],["2021-05-10",42.3836,43.0501,42.3836,42.7585,261400.0],["2021-05-11",42.4836,42.5919,42.1836,42.4503,282400.0],["2021-05-12",42.5086,42.6085,41.8587,41.8754,174800.0],["2021-05-13",41.9753,42.3586,41.867,42.2003,138000.0],["2021-05-14",42.4752,42.7835,42.3336,42.6002,185500.0],["2021-05-17",42.6502,42.6919,42.4419,42.4919,311600.0],["2021-05-18",42.4919,42.6835,42.0253,42.4752,467800.0],["2021-05-19",42.4919,42.4919,41.892,42.3503,179700.0],["2021-05-20",42.4836,42.9168,42.4586,42.6335,192100.0],["2021-05-21",42.6919,42.9585,42.3419,42.4669,153600.0],["2021-05-24",42.4086,42.6502,42.4086,42.5502,83500.0],["2021-05-25",42.8585,42.8585,42.2836,42.4836,159000.0],["2021-05-26",42.4752,42.8085,42.267,42.7419,231300.0],["2021-05-27",42.8835,43.0918,42.7419,42.7835,230200.0],["2021-05-28",42.8168,43.6917,42.6585,43.0335,551600.0],["2021-06-01",43.0001,43.575,42.7919,42.8168,580300.0],["2021-06-02",42.9752,43.1501,42.7002,42.8585,218100.0],["2021-06-03",42.5586,43.0418,42.5586,42.9335,147500.0],["2021-06-04",43.0501,43.5584,43.0001,43.5334,2561000.0],["2021-06-07",43.85,44.0666,43.5667,43.9333,287100.0],["2021-06-08",44.0083,44.0999,43.5,43.5334,175500.0],["2021-06-09",43.5611,43.6115,43.2084,43.3175,265300.0],["2021-06-10",43.4351,43.5611,43.1328,43.3595,176600.0],["2021-06-11",43.3847,43.4183,43.0572,43.1664,147100.0],["2021-06-14",43.2084,43.3091,43.0152,43.2755,212400.0],["2021-06-15",43.2672,43.981,43.116,43.9642,330000.0],["2021-06-16",44.065,44.2665,43.3343,43.4855,242200.0],["2021-06-17",43.3343,43.7374,43.3175,43.5359,255400.0],["2021-06-18",43.1664,43.6031,43.1076,43.1832,833600.0],["2021-06-21",43.3427,43.9306,43.242,43.7542,321300.0],["2021-06-22",43.6199,44.0986,43.3511,43.9642,292000.0],["2021-06-23",44.0062,44.1574,43.7374,44.0482,394400.0],["2021-06-24",44.2581,44.5185,43.8046,43.9474,253000.0],["2021-06-25",43.9978,44.191,43.8886,44.1658,330700.0],["2021-06-28",44.3253,44.6612,44.0398,44.2161,279400.0],["2021-06-29",44.3001,44.8124,44.3001,44.3757,268100.0],["2021-06-30",44.3253,44.6948,44.2077,44.6277,332100.0],["2021-07-01",44.5857,44.846,44.5521,44.636,89900.0],["2021-07-02",44.7956,45.2659,44.6528,45.1651,182900.0],["2021-07-06",45.014,45.056,44.4681,44.8124,234700.0],["2021-07-07",45.1651,45.1987,44.4177,44.8208,182000.0],["2021-07-08",44.3757,44.8208,44.3085,44.8208,169600.0],["2021-07-09",44.972,45.1063,44.6612,44.9804,188500.0],["2021-07-12",45.1315,45.1315,44.6109,44.8124,328700.0],["2021-07-13",44.8712,44.9132,44.5689,44.7956,179900.0],["2021-07-14",44.7704,45.1231,44.7704,44.8796,174800.0],["2021-07-15",44.6696,44.6696,43.8382,44.3757,438600.0],["2021-07-16",44.4513,44.9972,44.3505,44.7872,210000.0],["2021-07-19",44.4513,44.5605,43.981,44.2497,443300.0],["2021-07-20",44.1909,44.5185,44.0734,44.3337,149600.0],["2021-07-21",44.3589,44.6948,42.9816,43.0488,339600.0],["2021-07-22",42.9228,43.2504,42.4525,43.1664,369600.0],["2021-07-23",43.2084,43.3427,42.7801,43.0824,333500.0],["2021-07-26",42.8892,43.2587,42.8892,43.116,299600.0],["2021-07-27",43.0404,43.1076,42.6037,42.9732,246800.0],["2021-07-28",42.99,43.0068,42.4945,42.7885,381200.0],["2021-07-29",42.7885,43.074,42.7885,42.8053,227800.0],["2021-07-30",42.8221,43.2756,42.7213,42.8556,356800.0],["2021-08-02",42.9564,43.1076,42.6037,42.8556,128200.0],["2021-08-03",43.0572,43.4435,42.7717,42.8976,311300.0],["2021-08-04",42.8724,43.1748,42.7297,42.8473,279000.0],["2021-08-05",42.9816,43.242,42.864,43.074,248500.0],["2021-08-06",43.2504,43.2839,42.8724,42.9228,276800.0],["2021-08-09",42.9312,42.948,42.4273,42.4945,240100.0],["2021-08-10",42.4021,42.8556,42.4021,42.6121,581900.0],["2021-08-11",42.7381,42.9396,42.5869,42.9396,337500.0],["2021-08-12",43.1076,43.1076,42.5617,42.6457,277300.0],["2021-08-13",42.293,43.0152,42.0242,42.6961,275600.0],["2021-08-16",42.6037,42.6205,42.251,42.3518,367200.0],["2021-08-17",42.167,42.5953,42.0242,42.4693,475600.0],["2021-08-18",42.5029,42.5029,41.7891,41.8395,345200.0],["2021-08-19",41.5539,41.6295,41.218,41.5203,200300.0],["2021-08-20",41.4364,41.7387,41.2264,41.7051,287200.0],["2021-08-23",41.8563,42.2762,41.7135,42.2342,197100.0],["2021-08-24",42.4105,42.6457,42.0494,42.5617,464100.0],["2021-08-25",42.6289,42.6289,42.2258,42.2342,370900.0],["2021-08-26",42.209,42.3853,42.0746,42.1334,232800.0],["2021-08-27",42.125,42.6457,42.0746,42.6205,1238900.0],["2021-08-30",42.8137,42.8137,42.5365,42.6457,146200.0],["2021-08-31",42.5533,43.4267,42.5533,42.8137,361400.0],["2021-09-01",42.9984,43.1244,42.4945,42.8305,208900.0],["2021-09-02",42.9984,42.9984,42.6541,42.8808,257200.0],["2021-09-03",42.9312,42.9396,42.5113,42.5701,2574500.0],["2021-09-07",42.4945,42.4945,41.7639,41.7639,221900.0],["2021-09-08",41.785,41.9459,41.5057,41.675,359600.0],["2021-09-09",41.3703,41.7173,41.3703,41.4126,194000.0],["2021-09-10",41.5988,41.6158,40.4475,40.456,346600.0],["2021-09-13",40.7946,41.0401,40.3036,40.5406,299900.0],["2021-09-14",40.6253,40.8454,39.9481,39.9735,235100.0],["2021-09-15",39.9311,39.9311,39.22,39.8042,332200.0],["2021-09-16",39.838,40.092,39.474,39.9396,338600.0],["2021-09-17",39.9311,39.9311,39.4909,39.7195,513100.0],["2021-09-20",39.1693,39.6602,39.0253,39.3132,307800.0],["2021-09-21",39.5417,39.8973,39.4486,39.7026,343200.0],["2021-09-22",39.8888,40.202,39.6433,39.6687,332400.0],["2021-09-23",39.855,40.1851,39.6941,39.8211,223700.0],["2021-09-24",39.6433,39.9819,39.5756,39.9565,221200.0],["2021-09-27",39.9057,40.1512,39.6687,39.9904,174100.0],["2021-09-28",39.8465,39.8465,39.2878,39.601,254500.0],["2021-09-29",39.6095,39.8888,39.4909,39.5756,130100.0],["2021-09-30",39.6094,39.9735,39.4063,39.4825,207500.0],["2021-10-01",39.6348,39.6348,39.2454,39.4232,159700.0],["2021-10-04",39.3894,39.7534,39.2793,39.5841,180800.0],["2021-10-05",39.6856,39.8211,39.4909,39.5587,171400.0],["2021-10-06",39.2454,39.4486,39.0761,39.3555,141900.0],["2021-10-07",39.4655,39.9142,39.3216,39.8634,209200.0],["2021-10-08",39.9057,40.1258,39.7364,40.1089,180100.0],["2021-10-11",40.0158,40.1851,39.8719,40.1343,170300.0],["2021-10-12",40.0666,40.1597,39.1269,39.4147,274700.0],["2021-10-13",39.4994,39.8634,39.3301,39.8042,251500.0],["2021-10-14",40.1004,41.5057,40.1004,41.0824,367200.0],["2021-10-15",41.0232,41.9036,41.0147,41.5311,560500.0],["2021-10-18",41.5649,41.5649,41.1332,41.2602,240100.0],["2021-10-19",41.2433,41.3956,40.9808,41.3702,136500.0],["2021-10-20",41.4803,42.0813,41.3787,42.0221,218600.0],["2021-10-21",41.6411,42.8432,40.8115,41.1586,598200.0],["2021-10-22",41.2856,41.3449,40.7692,41.0486,273300.0],["2021-10-25",40.583,40.6338,38.4836,38.6529,849900.0],["2021-10-26",38.8391,38.9915,38.2635,38.492,737800.0],["2021-10-27",38.5343,39.9311,38.4497,39.8549,575100.0],["2021-10-28",39.7788,40.2867,39.6687,39.7872,332900.0],["2021-10-29",39.6179,39.6772,39.1608,39.4317,294200.0],["2021-11-01",39.4401,40.1004,39.3893,40.0158,245600.0],["2021-11-02",40.0497,40.0497,39.711,39.9819,288900.0],["2021-11-03",39.9481,40.5406,39.7195,40.5152,265700.0],["2021-11-04",40.5999,40.7438,40.2274,40.7015,419800.0],["2021-11-05",40.8031,40.8708,39.5841,40.1005,418100.0],["2021-11-08",40.2443,41.3702,40.1936,41.311,612000.0],["2021-11-09",41.4803,41.802,41.3025,41.4464,297700.0],["2021-11-10",41.2687,41.9459,41.2687,41.5396,307600.0],["2021-11-11",41.2771,41.2771,40.7946,40.9385,275900.0],["2021-11-12",40.8115,40.9555,40.6507,40.9131,238900.0],["2021-11-15",41.0909,41.184,40.7946,40.9808,323700.0],["2021-11-16",41.0147,41.1925,40.7184,40.7269,243500.0],["2021-11-17",40.2613,40.3121,39.8295,40.1258,631700.0],["2021-11-18",40.2274,40.2274,39.6433,39.8126,371100.0],["2021-11-19",39.7703,39.7703,39.3132,39.3724,517100.0],["2021-11-22",39.2793,39.9565,39.22,39.4317,650500.0],["2021-11-23",39.4063,39.711,39.2031,39.6433,362100.0],["2021-11-24",39.6095,39.7026,39.3216,39.5756,379000.0],["2021-11-26",39.0592,39.2201,38.6867,38.8222,273100.0],["2021-11-29",38.9407,39.11,38.2381,38.2973,390000.0],["2021-11-30",38.2635,38.2635,37.4085,37.8317,398600.0],["2021-12-01",38.2719,38.5936,37.8148,37.8402,334300.0],["2021-12-02",37.7301,39.1693,37.7301,38.619,430700.0],["2021-12-03",38.8052,39.0423,38.4497,38.5936,344600.0],["2021-12-06",38.8476,39.2624,38.6021,39.0677,323400.0],["2021-12-07",39.1439,39.5587,39.1439,39.3386,277300.0],["2021-12-08",39.474,39.474,38.8052,39.237,393300.0],["2021-12-09",39.0876,39.2071,38.6009,38.7033,322600.0],["2021-12-10",38.6436,38.7716,38.3191,38.7546,266900.0],["2021-12-13",38.7034,38.729,38.2338,38.3789,288800.0],["2021-12-14",38.2167,38.5326,38.0715,38.5326,344600.0],["2021-12-15",38.4899,38.4899,37.7898,37.952,277100.0],["2021-12-16",38.063,38.4387,38.063,38.2337,350500.0],["2021-12-17",38.0118,39.3949,38.0118,39.0278,655100.0],["2021-12-20",38.5155,39.1559,38.4728,39.1217,346400.0],["2021-12-21",39.1217,39.6767,39.1217,39.3779,382800.0],["2021-12-22",39.3693,39.8645,39.3693,39.8304,281500.0],["2021-12-23",40.0011,40.0268,39.8475,39.9585,204800.0],["2021-12-27",39.9841,40.0267,39.5828,39.967,128500.0],["2021-12-28",39.9841,40.3427,39.7877,39.8816,322500.0],["2021-12-29",39.7962,40.1292,39.7962,40.0609,274200.0],["2021-12-30",40.2146,40.4024,40.1121,40.2487,179800.0],["2021-12-31",40.3256,40.7354,40.3256,40.6671,196500.0],["2022-01-03",40.6927,40.9062,40.522,40.761,229000.0],["2022-01-04",40.7866,41.1879,40.6842,40.9147,341000.0],["2022-01-05",41.0343,41.7173,40.7781,41.2733,439600.0],["2022-01-06",41.3245,41.538,40.8806,41.0855,292600.0],["2022-01-07",40.9147,41.649,40.9062,41.6148,208800.0],["2022-01-10",41.7685,41.8795,41.1879,41.6234,318300.0],["2022-01-11",41.5551,42.2381,41.2904,42.1015,245500.0],["2022-01-12",42.2296,42.2296,41.8112,41.9991,431900.0],["2022-01-13",42.0332,42.3833,42.0247,42.0759,241600.0],["2022-01-14",41.9308,42.2808,41.9308,42.1357,268500.0],["2022-01-18",42.2381,42.9809,42.0759,42.8956,392400.0],["2022-01-19",42.8187,43.0749,42.2467,42.443,271300.0],["2022-01-20",42.4345,42.6223,41.9222,41.9991,297100.0],["2022-01-21",41.7429,41.8624,41.3672,41.4697,325500.0],["2022-01-24",41.0513,41.2989,40.189,41.0257,493800.0],["2022-01-25",40.9318,41.9905,40.411,41.6234,485400.0],["2022-01-26",41.8624,42.554,41.4612,41.6148,878800.0],["2022-01-27",41.8368,43.1176,41.6234,42.7846,666600.0],["2022-01-28",42.7931,43.6213,42.7675,43.6042,590100.0],["2022-01-31",43.3566,43.7835,43.2029,43.3054,413500.0],["2022-02-01",43.2029,43.4676,43.0322,43.4164,289300.0],["2022-02-02",43.5872,43.9543,43.5872,43.9372,275300.0],["2022-02-03",43.9543,44.33,43.6555,43.9201,272400.0],["2022-02-04",43.664,43.9287,43.4847,43.6981,273500.0],["2022-02-07",43.8689,43.9714,43.5445,43.8091,229000.0],["2022-02-08",43.6725,44.3044,43.6725,44.2019,276400.0],["2022-02-09",44.4068,44.6373,44.0055,44.4666,250600.0],["2022-02-10",44.2873,44.5947,43.7408,43.8689,223900.0],["2022-02-11",43.8348,44.2019,43.6042,43.8945,382000.0],["2022-02-14",43.9884,44.2873,43.5359,44.219,640700.0],["2022-02-15",44.3641,44.7313,44.1251,44.6203,334100.0],["2022-02-16",44.6203,45.5765,44.6203,45.1923,292600.0],["2022-02-17",44.9447,45.4229,44.9362,45.2436,211800.0],["2022-02-18",45.3204,45.3375,44.33,44.4068,375800.0],["2022-02-22",44.3983,44.6203,44.1251,44.5434,256000.0],["2022-02-23",44.7057,44.9191,43.8518,44.0995,265000.0],["2022-02-24",43.2798,43.8433,43.1176,43.7579,531700.0],["2022-02-25",44.0397,44.4837,43.8348,44.2361,377500.0],["2022-02-28",43.7835,44.219,43.7494,44.0738,572800.0],["2022-03-01",44.0055,44.5093,43.6042,43.9287,282300.0],["2022-03-02",44.1251,45.6021,44.1251,45.4826,385000.0],["2022-03-03",45.6107,46.0888,45.5082,45.568,277500.0],["2022-03-04",45.1155,46.2596,44.9874,45.7815,346500.0],["2022-03-07",45.9864,46.4645,45.679,46.3791,324900.0],["2022-03-08",46.4133,46.4645,45.6448,45.7302,409000.0],["2022-03-09",45.8403,46.1671,45.3243,45.9177,407600.0],["2022-03-10",45.8059,46.4681,45.5909,46.2187,371500.0],["2022-03-11",46.3477,46.7003,46.1499,46.3391,351500.0],["2022-03-14",46.4939,46.5025,45.9177,46.0209,363000.0],["2022-03-15",46.1757,46.2187,45.6339,46.0037,294600.0],["2022-03-16",46.0811,46.3047,45.4275,45.9521,304300.0],["2022-03-17",45.9349,46.6315,45.9005,46.3305,415600.0],["2022-03-18",46.2015,46.3133,45.9693,46.1241,374800.0],["2022-03-21",46.2531,46.2961,45.8231,46.0209,309700.0],["2022-03-22",45.9693,46.2531,45.7973,46.1069,240500.0],["2022-03-23",46.2101,46.2187,45.6425,45.6597,290500.0],["2022-03-24",45.8317,46.0811,45.5221,45.8833,235600.0],["2022-03-25",46.1929,46.9928,45.8833,46.9928,556000.0],["2022-03-28",46.9068,47.2336,46.7348,47.0788,281400.0],["2022-03-29",47.0874,47.6894,47.0702,47.5776,328900.0],["2022-03-30",47.8356,48.4376,47.7582,48.3258,338500.0],["2022-03-31",48.429,49.1085,48.0162,48.8075,348300.0],["2022-04-01",48.9107,49.1859,48.6183,49.1343,208800.0],["2022-04-04",49.1257,49.2375,48.7645,48.9107,265500.0],["2022-04-05",48.7387,49.7277,48.7387,49.1859,300300.0],["2022-04-06",49.1859,49.8997,49.1859,49.5385,303000.0],["2022-04-07",49.6503,50.2007,49.2633,49.9943,309900.0],["2022-04-08",50.2781,50.6221,49.9513,50.3039,255400.0],["2022-04-11",50.4673,50.5964,49.8997,50.3641,347300.0],["2022-04-12",50.5791,50.8114,50.1921,50.2265,207800.0],["2022-04-13",50.3555,50.8286,49.5987,50.5705,414500.0],["2022-04-14",50.6652,51.2156,50.5104,50.9404,291100.0],["2022-04-18",50.8974,51.3016,50.3813,50.4501,235000.0],["2022-04-19",50.2007,50.5189,50.1147,50.2953,272000.0],["2022-04-20",51.6026,55.5158,51.5768,52.368,771100.0],["2022-04-21",52.4798,52.5917,51.0522,51.1038,356900.0],["2022-04-22",50.6222,50.6222,49.2891,49.7621,301500.0],["2022-04-25",49.6761,49.7965,48.7903,49.5557,304000.0],["2022-04-26",49.4525,49.5471,48.5408,48.5408,251400.0],["2022-04-27",48.6957,48.7817,48.1452,48.3258,442400.0],["2022-04-28",48.429,48.6182,48.1452,48.3688,409600.0],["2022-04-29",48.2484,48.3602,46.6746,46.838,345200.0],["2022-05-02",46.752,46.795,45.4275,45.8317,371900.0],["2022-05-03",45.8919,46.4595,45.7457,46.0725,387600.0],["2022-05-04",46.2531,46.5714,45.7801,46.4423,540100.0],["2022-05-05",46.2187,46.4509,45.3415,45.5909,899700.0],["2022-05-06",45.3329,45.5823,44.4728,44.7051,605300.0],["2022-05-09",44.1546,44.2664,41.8325,42.4518,1081500.0],["2022-05-10",42.6668,43.5268,42.6066,42.9248,477100.0],["2022-05-11",42.8646,43.6128,42.5635,42.6753,492800.0],["2022-05-12",42.6496,42.6496,41.4971,42.1163,591100.0],["2022-05-13",42.1679,42.8215,41.6949,42.8043,405900.0],["2022-05-16",42.942,43.9052,42.6581,43.6214,275400.0],["2022-05-17",43.9224,44.2578,43.6472,43.9138,349900.0],["2022-05-18",43.673,44.1288,43.1226,43.3376,294800.0],["2022-05-19",43.1742,43.6214,43.0538,43.2688,290500.0],["2022-05-20",43.4236,43.7676,42.8388,43.4408,212300.0],["2022-05-23",43.6214,44.404,43.372,44.1718,125200.0],["2022-05-24",44.2922,44.2922,43.6128,43.9052,454200.0],["2022-05-25",43.9482,44.5073,43.716,44.3352,567600.0],["2022-05-26",44.4986,44.8427,43.9826,44.3438,443500.0],["2022-05-27",44.2664,44.6449,44.2062,44.3782,312400.0],["2022-05-31",44.3438,44.8513,43.9138,44.0944,376300.0],["2022-06-01",44.1116,44.3352,43.4924,43.9568,278000.0],["2022-06-02",44.0256,44.318,43.5096,44.0858,337800.0],["2022-06-03",44.1202,44.232,43.5784,43.6644,232300.0],["2022-06-06",44.0256,44.1288,43.458,43.4924,337400.0],["2022-06-07",43.3806,44.2492,43.3806,44.103,424000.0],["2022-06-08",43.9568,43.9826,42.8044,43.028,290700.0],["2022-06-09",42.9049,43.0436,42.142,42.1506,251400.0],["2022-06-10",41.5091,41.7778,41.301,41.5871,218500.0],["2022-06-13",41.0583,41.0756,40.33,40.5381,272300.0],["2022-06-14",40.4514,40.7548,39.3938,39.7405,264700.0],["2022-06-15",40.0006,40.4427,39.6192,40.148,238900.0],["2022-06-16",39.4805,39.6972,38.8129,38.8216,350900.0],["2022-06-17",38.8216,39.6105,38.6048,39.255,568500.0],["2022-06-21",42.0466,42.0726,40.7375,40.8676,488100.0],["2022-06-22",40.3994,41.2143,40.0786,40.7895,342400.0],["2022-06-23",40.7462,41.223,40.7375,41.0583,547600.0],["2022-06-24",41.249,42.0206,41.2057,41.9946,321100.0],["2022-06-27",41.7692,41.9426,41.249,41.5958,315600.0],["2022-06-28",41.8992,42.1506,41.3877,41.4918,216900.0],["2022-06-29",41.5091,41.5871,41.2143,41.5091,161400.0],["2022-06-30",41.2924,41.6305,41.0496,41.5264,233000.0],["2022-07-01",41.6131,42.298,41.3877,42.1766,137900.0],["2022-07-05",41.6218,42.0032,40.8589,41.9686,348800.0],["2022-07-06",41.9946,41.9946,40.7895,41.1623,263300.0],["2022-07-07",41.301,41.7952,41.2057,41.5698,190800.0],["2022-07-08",41.4831,41.7345,41.067,41.145,310200.0],["2022-07-11",40.4428,40.4514,39.0556,39.1423,604700.0],["2022-07-12",39.1684,40.5208,39.1077,40.1133,543800.0],["2022-07-13",39.7492,40.226,39.5758,39.7232,315000.0],["2022-07-14",39.2117,39.5758,38.7956,39.2724,203500.0],["2022-07-15",39.5238,39.7839,39.073,39.3764,248300.0],["2022-07-18",39.6712,40.2867,39.6018,40.174,377800.0],["2022-07-19",40.5208,40.9889,40.4081,40.9456,324000.0],["2022-07-20",41.0236,41.0236,40.4081,40.6682,247500.0],["2022-07-21",40.5208,40.7635,40.2867,40.4601,230300.0],["2022-07-22",40.4167,40.9803,40.2607,40.5555,288000.0],["2022-07-25",40.4428,41.0496,40.4428,40.6942,279700.0],["2022-07-26",40.4167,40.6942,40.0266,40.226,354000.0],["2022-07-27",41.4744,41.4744,40.174,40.7115,609300.0],["2022-07-28",40.4428,40.5901,39.8186,39.9746,371100.0],["2022-07-29",40.0006,40.2607,39.4458,39.8446,581400.0],["2022-08-01",39.7579,40.044,39.0817,39.4631,281800.0],["2022-08-02",39.4284,39.6278,38.4921,38.7956,852900.0],["2022-08-03",39.021,39.1597,38.3361,38.6482,429400.0],["2022-08-04",38.5788,38.8649,38.0673,38.18,577600.0],["2022-08-05",37.9286,38.0413,37.2264,37.5212,809500.0],["2022-08-08",38.2667,39.0296,38.2667,38.6222,482400.0],["2022-08-09",38.7262,39.0817,38.4748,39.0296,317400.0],["2022-08-10",39.4024,40.2694,39.2377,40.2174,443200.0],["2022-08-11",40.4167,40.5294,39.8099,39.8532,295500.0],["2022-08-12",39.9313,40.4341,39.9313,40.0526,246200.0],["2022-08-15",39.6278,39.9226,39.2897,39.4718,260300.0],["2022-08-16",39.2984,40.1567,39.2984,40.0786,312100.0],["2022-08-17",39.7579,39.8359,39.2897,39.5585,204500.0],["2022-08-18",39.5671,39.5671,39.2117,39.3331,277000.0],["2022-08-19",39.0123,39.4544,38.9603,39.3504,226900.0],["2022-08-22",39.1077,39.1077,38.6222,38.9343,211500.0],["2022-08-23",39.073,39.177,38.6569,39.0036,280800.0],["2022-08-24",38.8302,38.9603,38.5788,38.6742,411500.0],["2022-08-25",38.6655,39.1337,38.4141,39.021,264400.0],["2022-08-26",39.1684,39.203,38.0413,38.18,181100.0],["2022-08-29",38.0587,38.5528,37.8246,38.4055,260200.0],["2022-08-30",38.4748,38.4748,37.92,38.0327,266200.0],["2022-08-31",38.1367,38.1367,37.3131,37.3304,393300.0],["2022-09-01",37.2264,37.4171,36.9403,37.2611,444400.0],["2022-09-02",37.4085,37.6425,36.7756,36.9056,318200.0],["2022-09-06",37.2004,37.2004,36.4115,36.5329,532200.0],["2022-09-07",36.5675,36.5675,35.952,36.4288,778900.0],["2022-09-08",36.2985,36.5259,35.9223,36.3772,463900.0],["2022-09-09",36.7097,36.8059,36.4384,36.6309,426300.0],["2022-09-12",36.9809,37.5495,36.6397,37.1033,599600.0],["2022-09-13",36.6572,37.1034,36.001,36.0973,461500.0],["2022-09-14",36.0797,36.2547,35.7823,35.9485,483900.0],["2022-09-15",35.931,36.7272,35.7648,36.6922,760500.0],["2022-09-16",36.3335,37.2608,36.316,37.1033,946800.0],["2022-09-19",36.8584,36.8934,36.316,36.7796,342800.0],["2022-09-20",36.4035,36.4384,35.861,35.9048,463900.0],["2022-09-21",35.896,36.1585,35.6598,35.8348,454300.0],["2022-09-22",35.6598,36.3335,35.5461,36.2547,521300.0],["2022-09-23",35.826,36.0448,35.4411,35.6073,375000.0],["2022-09-26",35.4323,35.4498,34.575,34.7324,349400.0],["2022-09-27",34.9249,35.2924,34.3475,34.365,420600.0],["2022-09-28",34.575,34.8462,34.1113,34.6887,533500.0],["2022-09-29",34.3212,34.4087,33.6388,33.9276,397000.0],["2022-09-30",34.0325,34.1725,33.6126,33.7176,355900.0],["2022-10-03",34.1813,35.0474,33.8576,34.8549,342900.0],["2022-10-04",35.2574,35.4761,34.9687,35.4498,460900.0],["2022-10-05",34.9512,34.9512,33.7526,34.2775,440600.0],["2022-10-06",34.1375,34.155,32.869,32.9127,348800.0],["2022-10-07",32.939,33.2714,32.7202,32.9652,405800.0],["2022-10-10",33.0264,33.1489,32.5803,32.7115,213400.0],["2022-10-11",32.6677,33.3939,32.4053,32.7727,355700.0],["2022-10-12",32.6415,32.7727,32.379,32.414,270700.0],["2022-10-13",31.9416,33.2014,31.6966,33.1664,349800.0],["2022-10-14",33.3851,33.3851,32.3878,32.449,352500.0],["2022-10-17",32.799,33.7176,32.799,33.3152,357000.0],["2022-10-18",33.6389,33.6389,33.0877,33.5164,266000.0],["2022-10-19",33.4376,33.6476,33.0789,33.5776,240200.0],["2022-10-20",33.5339,34.0763,33.2452,33.3851,273300.0],["2022-10-21",33.3326,34.05,33.0702,33.8663,275400.0],["2022-10-24",34.1113,34.1113,33.4639,33.9276,313100.0],["2022-10-25",33.9276,34.7412,33.9013,34.47,351500.0],["2022-10-26",35.2836,37.3921,35.0824,36.5259,1656800.0],["2022-10-27",36.4559,37.2258,36.4559,36.9984,617300.0],["2022-10-28",36.5259,36.7447,36.001,36.6397,709600.0],["2022-10-31",36.4997,36.6047,35.9573,36.4297,448000.0],["2022-11-01",36.8234,37.0421,36.351,36.8584,356500.0],["2022-11-02",36.9284,37.2346,36.4297,36.4297,262700.0],["2022-11-03",36.0535,36.2722,35.6073,36.1672,327500.0],["2022-11-04",36.6659,37.0159,36.4384,36.8059,235600.0],["2022-11-07",37.0334,37.4008,36.5784,37.3221,365400.0],["2022-11-08",37.1908,37.6545,36.7184,37.0509,369800.0],["2022-11-09",36.8584,37.672,36.6659,37.2258,463200.0],["2022-11-10",38.1094,38.2057,37.0508,37.7507,379200.0],["2022-11-11",37.6895,38.1007,37.6895,37.8995,427700.0],["2022-11-14",38.0482,38.7919,37.9782,38.3632,369000.0],["2022-11-15",38.5206,38.6256,37.6633,37.8295,265700.0],["2022-11-16",38.0045,38.1007,37.6108,37.6895,244200.0],["2022-11-17",37.2871,38.4769,37.2871,38.4681,242200.0],["2022-11-18",38.5731,39.2205,38.5119,39.0018,321900.0],["2022-11-21",38.7656,39.413,38.7569,39.0018,260800.0],["2022-11-22",39.0106,39.6142,38.9581,39.2643,259700.0],["2022-11-23",39.0718,39.6317,39.0718,39.3868,294000.0],["2022-11-25",39.3955,39.9204,39.2468,39.8854,135300.0],["2022-11-28",39.5442,39.9117,39.2555,39.4918,286200.0],["2022-11-29",39.2818,39.693,39.1506,39.4918,343800.0],["2022-11-30",39.6492,40.4366,39.5705,40.3579,461700.0],["2022-12-01",40.5941,41.0228,40.4104,40.944,404600.0],["2022-12-02",40.7341,40.8478,40.3754,40.4366,285200.0],["2022-12-05",40.2004,40.9353,40.1654,40.6466,357600.0],["2022-12-06",40.5241,41.1453,39.9292,40.0779,301500.0],["2022-12-07",40.1217,40.5066,39.7367,39.7455,387200.0],["2022-12-08",39.8125,39.9183,39.4421,39.6273,321600.0],["2022-12-09",39.6537,39.7067,39.3098,39.3186,205500.0],["2022-12-12",39.5126,39.6537,38.7629,39.495,263400.0],["2022-12-13",39.8742,40.1212,39.2392,39.2657,275100.0],["2022-12-14",39.2127,40.0242,39.0364,39.9183,270400.0],["2022-12-15",39.8213,40.0859,39.1863,39.495,649800.0],["2022-12-16",38.9217,39.2745,38.5866,39.2569,573400.0],["2022-12-19",39.3362,39.4156,38.4984,38.5248,295400.0],["2022-12-20",38.3749,39.248,38.3131,38.9923,352200.0],["2022-12-21",39.0716,39.6626,39.0716,39.5744,470200.0],["2022-12-22",39.4597,39.6537,39.1422,39.592,293200.0],["2022-12-23",39.5655,39.9183,39.3891,39.7772,254500.0],["2022-12-27",39.8831,40.0859,39.7067,40.0154,79400.0],["2022-12-28",40.1036,40.1212,39.1246,39.1422,279700.0],["2022-12-29",39.2568,39.9448,39.2568,39.7331,164500.0],["2022-12-30",40.3329,42.1674,40.3329,41.3119,1444000.0],["2023-01-03",41.206,41.647,40.8532,41.3295,560400.0],["2023-01-04",41.8851,42.4849,41.3736,42.1056,393100.0],["2023-01-05",42.1233,42.1674,41.3471,41.4618,351800.0],["2023-01-06",41.8146,42.0968,41.4706,41.9557,281400.0],["2023-01-09",42.0439,42.1938,41.9116,42.0704,265500.0],["2023-01-10",41.8763,41.9998,41.4353,41.6029,355700.0],["2023-01-11",41.7969,42.1321,41.4882,42.0792,220600.0],["2023-01-12",42.1762,42.5114,41.894,42.335,314600.0],["2023-01-13",42.2291,42.7495,41.991,42.626,353900.0],["2023-01-17",42.7671,43.3669,42.7671,43.0317,260100.0],["2023-01-18",43.1375,43.261,42.2908,42.4761,287100.0],["2023-01-19",42.3614,42.6172,42.2732,42.4408,172100.0],["2023-01-20",42.626,43.2346,42.1409,43.1287,225700.0],["2023-01-23",43.0053,43.0053,42.4937,42.6525,289800.0],["2023-01-24",42.723,44.2136,42.5643,43.8608,523800.0],["2023-01-25",43.9225,44.24,43.3845,43.411,793200.0],["2023-01-26",43.4286,43.7285,43.0935,43.2699,332600.0],["2023-01-27",43.0494,43.2963,42.7495,42.8289,343100.0],["2023-01-30",42.7318,43.0935,42.4672,42.4849,208100.0],["2023-01-31",42.3879,42.9347,42.2732,42.9082,457500.0],["2023-02-01",42.7142,43.0141,42.335,42.9347,272800.0],["2023-02-02",43.5785,43.7902,42.4496,42.6789,420200.0],["2023-02-03",42.7407,43.0229,42.2909,43.0141,250000.0],["2023-02-06",43.0053,43.4021,42.6966,43.2522,273800.0],["2023-02-07",43.1905,43.4992,42.7671,42.9612,275100.0],["2023-02-08",42.8024,43.2699,42.8024,43.164,189700.0],["2023-02-09",43.261,43.3845,42.4672,42.7407,282500.0],["2023-02-10",42.8112,43.1199,42.529,42.6966,290100.0],["2023-02-13",42.7318,43.2434,42.6877,43.0052,227800.0],["2023-02-14",43.0141,43.358,42.5731,43.3051,195500.0],["2023-02-15",42.8465,43.1993,42.6789,42.8994,230500.0],["2023-02-16",42.8641,43.0846,42.2644,42.9612,211600.0],["2023-02-17",43.0317,43.3933,42.6525,43.2963,230700.0],["2023-02-21",43.1728,43.3492,42.7142,43.0052,164400.0],["2023-02-22",43.0494,43.0758,42.6172,42.82,155800.0],["2023-02-23",42.9788,42.9788,42.282,42.4937,242700.0],["2023-02-24",42.0704,42.3791,41.7881,42.3526,170200.0],["2023-02-27",42.5025,42.6348,42.0703,42.0792,147000.0],["2023-02-28",42.1762,42.3261,41.7528,42.1409,308600.0],["2023-03-01",42.2644,42.5554,41.894,41.9822,228300.0],["2023-03-02",41.8675,41.9292,41.2942,41.4794,184200.0],["2023-03-03",41.6029,41.9116,41.3383,41.8146,195400.0],["2023-03-06",41.8587,42.1497,41.6117,41.6294,153100.0],["2023-03-07",41.5941,41.7352,40.6592,40.7121,220500.0],["2023-03-08",40.9326,41.1266,40.3858,40.4211,246500.0],["2023-03-09",40.494,40.494,39.2316,39.2849,415300.0],["2023-03-10",39.516,40.0494,38.7426,39.8894,274600.0],["2023-03-13",39.6316,40.2006,39.2583,39.4449,408200.0],["2023-03-14",39.7383,40.1739,39.685,40.1117,205500.0],["2023-03-15",39.6761,39.6761,38.6626,39.1516,364100.0],["2023-03-16",39.0893,39.5249,38.8049,39.5072,267700.0],["2023-03-17",39.7472,39.9517,39.276,39.7828,365000.0],["2023-03-20",40.1028,40.814,40.0139,40.7162,256500.0],["2023-03-21",40.8229,40.8229,40.1384,40.4139,170000.0],["2023-03-22",40.2895,40.6895,40.2095,40.2184,213100.0],["2023-03-23",40.2984,40.8496,40.2806,40.5206,228700.0],["2023-03-24",40.4228,40.6451,40.0317,40.6184,210100.0],["2023-03-27",40.7873,40.8762,40.3695,40.8584,324000.0],["2023-03-28",40.7162,41.5785,40.7162,41.5074,222700.0],["2023-03-29",41.6141,41.7652,41.4185,41.6497,267600.0],["2023-03-30",41.9341,42.4053,41.8008,42.3875,196500.0],["2023-03-31",43.2943,43.2943,40.9296,41.2141,740600.0],["2023-04-03",40.6006,41.1607,39.6405,40.6895,478200.0],["2023-04-04",40.6895,41.9875,40.6095,41.8986,652100.0],["2023-04-05",42.103,42.7165,42.0053,42.6187,450400.0],["2023-04-06",42.7164,42.9831,42.1831,42.3075,303000.0],["2023-04-10",42.4053,43.3921,42.2275,43.2854,491500.0],["2023-04-11",43.2854,43.801,43.2054,43.3032,347500.0],["2023-04-12",43.3477,43.8544,43.2499,43.4366,330700.0],["2023-04-13",43.641,43.9522,43.641,43.8277,340800.0],["2023-04-14",43.8455,44.0589,43.5343,43.7833,299700.0],["2023-04-17",43.7921,43.7921,43.3299,43.3743,350000.0],["2023-04-18",43.4899,43.5432,43.2054,43.3654,165100.0],["2023-04-19",43.2588,43.321,42.9476,43.0987,229400.0],["2023-04-20",42.9298,43.3832,42.7609,42.9209,278200.0],["2023-04-21",42.9476,43.0098,42.6187,42.752,321600.0],["2023-04-24",42.8054,42.8054,41.943,42.2986,307700.0],["2023-04-25",42.103,42.1831,41.5341,42.1119,392100.0],["2023-04-26",42.1919,43.8988,42.1919,43.2232,691000.0],["2023-04-27",43.3743,43.8633,43.3743,43.6588,375000.0],["2023-04-28",43.4099,43.9433,43.3476,43.9077,320300.0],["2023-05-01",44.0411,44.45,44.0411,44.1477,293900.0],["2023-05-02",43.9433,44.0144,43.4099,43.6232,259100.0],["2023-05-03",43.6855,43.6855,43.1876,43.2588,254000.0],["2023-05-04",43.3654,43.4099,42.832,43.161,275400.0],["2023-05-05",43.2765,43.7921,43.2765,43.7833,231400.0],["2023-05-08",43.7566,44.0944,43.5788,43.9611,215300.0],["2023-05-09",43.8722,44.0411,43.6055,43.801,198300.0],["2023-05-10",43.8544,44.0589,43.6766,43.9788,224600.0],["2023-05-11",43.7833,43.9077,43.401,43.5077,374800.0],["2023-05-12",43.6588,43.7566,43.0987,43.3832,220500.0],["2023-05-15",43.3832,43.7833,43.161,43.6499,162600.0],["2023-05-16",43.6055,43.8099,43.481,43.6499,181400.0],["2023-05-17",43.8544,43.8544,42.9743,43.5788,293200.0],["2023-05-18",43.3565,43.5699,43.0009,43.1965,167400.0],["2023-05-19",43.3832,43.6144,43.3299,43.3921,202900.0],["2023-05-22",43.4632,43.6588,43.3832,43.5166,91100.0],["2023-05-23",43.241,43.241,42.3431,42.3964,291000.0],["2023-05-24",42.3342,42.3342,41.8275,41.9964,377100.0],["2023-05-25",41.7563,41.7563,40.5206,40.5473,367800.0],["2023-05-26",40.5295,40.8762,40.0672,40.1739,356900.0],["2023-05-30",40.1028,40.1028,39.3205,39.4627,343800.0],["2023-05-31",39.2049,39.436,38.8315,39.4183,789700.0],["2023-06-01",39.605,39.8539,39.1338,39.5694,298100.0],["2023-06-02",39.5605,39.7294,37.9692,39.4538,988500.0],["2023-06-05",39.5961,39.9161,39.0182,39.036,329800.0],["2023-06-06",39.0182,39.3916,38.9738,39.2494,250900.0],["2023-06-07",39.1694,39.4449,38.9382,39.036,416300.0],["2023-06-08",39.1113,39.2458,38.663,39.0217,278000.0],["2023-06-09",39.1472,39.2817,38.4299,38.654,482600.0],["2023-06-12",38.8782,38.8872,38.134,38.5464,319800.0],["2023-06-13",38.5644,38.9589,38.5644,38.8334,244700.0],["2023-06-14",38.8244,39.4162,38.8244,39.2637,285900.0],["2023-06-15",39.1023,39.739,39.0216,39.6314,222100.0],["2023-06-16",39.5507,39.7121,39.3893,39.4251,479500.0],["2023-06-20",39.3444,39.6224,39.3355,39.3713,256800.0],["2023-06-21",39.5327,39.6762,39.0934,39.6493,219200.0],["2023-06-22",39.5327,40.2859,39.5327,40.2321,278300.0],["2023-06-23",40.0976,40.4114,39.7659,39.8197,336300.0],["2023-06-26",39.8466,40.3038,39.6941,40.1514,222800.0],["2023-06-27",40.3038,40.5997,40.2232,40.5011,226900.0],["2023-06-28",40.7253,40.8598,40.1424,40.7522,397300.0],["2023-06-29",40.4652,41.0391,40.4652,40.9763,203400.0],["2023-06-30",41.048,41.2812,40.8598,40.9225,225500.0],["2023-07-03",40.788,41.3619,40.6266,41.2363,74800.0],["2023-07-05",41.0122,41.4784,40.9405,41.0122,225100.0],["2023-07-06",40.7073,41.1288,40.4025,40.4473,219200.0],["2023-07-07",40.3487,40.6984,40.2411,40.6535,271800.0],["2023-07-10",40.5908,40.6894,39.6224,39.6672,238000.0],["2023-07-11",39.6224,40.0618,39.5507,40.0618,165400.0],["2023-07-12",40.5101,40.5101,39.9004,39.999,277200.0],["2023-07-13",40.1066,40.7253,39.9362,40.6625,171900.0],["2023-07-14",40.4473,40.7073,39.6583,39.9542,235800.0],["2023-07-17",40.0618,40.1424,39.3534,39.3982,244000.0],["2023-07-18",39.4162,40.2321,39.1203,40.1962,337500.0],["2023-07-19",40.4652,40.797,40.3307,40.3666,342400.0],["2023-07-20",40.268,40.3666,39.5776,40.1425,278000.0],["2023-07-21",40.1066,40.25,39.9721,40.1693,267200.0],["2023-07-24",40.4114,40.6984,40.2859,40.5011,332900.0],["2023-07-25",40.5639,40.6087,39.9811,40.2231,404600.0],["2023-07-26",40.8239,42.0254,40.8239,41.3171,550800.0],["2023-07-27",41.1826,41.1826,38.7616,38.9499,692100.0],["2023-07-28",38.9858,40.0528,38.9678,39.5417,512100.0],["2023-07-31",39.461,40.0976,39.1561,39.2548,309500.0],["2023-08-01",39.1113,39.3355,38.9679,39.2099,242600.0],["2023-08-02",38.9051,38.923,37.9098,37.9457,539300.0],["2023-08-03",37.8291,38.0174,37.3987,37.605,317400.0],["2023-08-04",37.6857,38.0264,37.3718,37.5512,293900.0],["2023-08-07",37.5601,37.8919,37.4436,37.6946,193900.0],["2023-08-08",37.3808,37.3987,36.8608,37.067,406200.0],["2023-08-09",37.2642,37.8202,37.0401,37.5512,292000.0],["2023-08-10",37.7305,38.3043,37.7305,37.8919,311800.0],["2023-08-11",37.8022,38.0802,37.7036,37.8291,312600.0],["2023-08-14",37.8022,37.8471,37.318,37.4167,196500.0],["2023-08-15",37.0939,37.3718,36.3228,36.3407,493300.0],["2023-08-16",36.2331,36.4842,35.9462,36.0986,310700.0],["2023-08-17",36.2062,36.2959,35.6413,35.7489,311600.0],["2023-08-18",35.6144,35.7131,35.3006,35.4889,329300.0],["2023-08-21",35.5696,35.7848,35.193,35.3723,236800.0],["2023-08-22",35.471,35.4799,35.0585,35.2109,198800.0],["2023-08-23",35.3185,35.6951,35.1213,35.3813,482200.0],["2023-08-24",35.2378,35.5965,35.0495,35.5248,323800.0],["2023-08-25",35.6682,35.6862,35.1213,35.2199,355200.0],["2023-08-28",35.3006,36.1614,35.2558,36.1524,281900.0],["2023-08-29",36.3228,36.7352,36.1524,36.7083,254800.0],["2023-08-30",36.8249,37.0132,36.5469,36.7083,225500.0],["2023-08-31",37.1297,37.4346,36.3855,36.4752,321500.0],["2023-09-01",36.6725,36.9683,36.4483,36.807,242900.0],["2023-09-05",36.7352,36.7352,36.0986,36.1076,279000.0],["2023-09-06",36.0358,36.2421,35.7669,35.8117,268800.0],["2023-09-07",35.6823,35.9447,35.4198,35.6551,261900.0],["2023-09-08",35.818,35.818,35.266,35.3565,500500.0],["2023-09-11",35.3656,35.9085,35.2751,35.8814,288500.0],["2023-09-12",35.9538,36.5691,35.9176,36.3791,309900.0],["2023-09-13",36.5329,37.2207,36.2252,37.1483,361300.0],["2023-09-14",37.4288,37.7818,36.8768,37.4922,342700.0],["2023-09-15",37.8542,38.2614,37.5646,37.6551,783300.0],["2023-09-18",37.7727,38.1166,37.5103,37.9085,388700.0],["2023-09-19",38.1076,38.1528,37.5012,37.5284,348800.0],["2023-09-20",37.6913,38.0985,37.6913,37.8542,174000.0],["2023-09-21",37.5374,37.5374,36.5782,36.6053,370600.0],["2023-09-22",36.6506,37.0488,36.5058,36.8044,433800.0],["2023-09-25",36.6144,36.6777,36.2615,36.3972,240300.0],["2023-09-26",36.1891,36.2977,35.4289,35.4741,490800.0],["2023-09-27",35.4741,35.4741,34.343,34.9221,451200.0],["2023-09-28",34.9583,35.3746,34.5963,35.0307,560900.0],["2023-09-29",35.0669,35.266,34.6416,34.7411,450800.0],["2023-10-02",34.5782,34.5782,33.3928,33.4923,495500.0],["2023-10-03",33.2842,33.8633,33.2842,33.5647,477300.0],["2023-10-04",33.5918,33.8724,33.2027,33.7638,326200.0],["2023-10-05",33.7095,34.3882,33.7095,34.3339,480200.0],["2023-10-06",34.2253,34.6054,33.438,34.4244,491500.0],["2023-10-09",34.2887,34.9583,34.2344,34.8497,249700.0],["2023-10-10",35.0307,35.7456,35.0217,35.5013,446500.0],["2023-10-11",35.6189,36.1529,35.4379,36.0895,651000.0],["2023-10-12",35.999,35.999,34.9583,35.0941,416100.0],["2023-10-13",35.1755,35.6008,34.9312,34.9674,344100.0],["2023-10-16",35.0941,35.6732,35.0669,35.6642,385100.0],["2023-10-17",35.4741,35.4741,34.9855,35.1755,306900.0],["2023-10-18",34.8135,35.0307,34.2344,34.2977,313300.0],["2023-10-19",34.2615,34.7592,33.99,34.2977,371700.0],["2023-10-20",34.2525,34.2615,33.2842,33.3385,452900.0],["2023-10-23",33.2299,34.0534,33.076,33.6099,298100.0],["2023-10-24",33.7095,34.2796,33.628,34.2344,540700.0],["2023-10-25",33.9991,34.542,33.9538,34.0896,521200.0],["2023-10-26",33.8633,34.2344,33.5466,33.8814,314100.0],["2023-10-27",33.9176,33.9176,33.1303,33.2661,356300.0],["2023-10-30",33.6642,34.162,33.3204,33.628,348000.0],["2023-10-31",33.7728,33.8362,33.3837,33.5376,263700.0],["2023-11-01",33.5466,34.3611,33.5013,34.1982,371900.0],["2023-11-02",34.6144,36.2434,34.6144,36.1348,650200.0],["2023-11-03",36.5329,37.0126,36.0986,36.8949,684100.0],["2023-11-06",36.9673,37.094,36.5782,36.6325,295400.0],["2023-11-07",36.4424,37.0578,36.2614,36.551,439900.0],["2023-11-08",36.4877,36.6053,35.7185,36.2976,362600.0],["2023-11-09",37.646,39.3021,37.1483,37.4198,639200.0],["2023-11-10",37.818,38.2523,37.2388,37.3293,311400.0],["2023-11-13",37.1302,37.827,37.0488,37.4922,551600.0],["2023-11-14",37.9628,38.5691,37.827,38.2161,279600.0],["2023-11-15",38.1166,38.5238,38.1166,38.4967,181000.0],["2023-11-16",38.2161,38.56,38.1075,38.189,616900.0],["2023-11-17",38.4333,38.7772,38.2704,38.7229,566400.0],["2023-11-20",38.5691,38.8225,38.3519,38.5962,257900.0],["2023-11-21",38.6686,39.0578,38.6143,38.6867,446900.0],["2023-11-22",38.7591,38.8587,38.3519,38.7863,532300.0],["2023-11-24",38.922,39.284,38.8496,39.2749,134200.0],["2023-11-27",39.1482,39.1482,38.8134,38.8677,357600.0],["2023-11-28",38.7501,39.0487,38.5238,38.5962,306300.0],["2023-11-29",38.6234,38.8134,38.0533,38.2343,410500.0],["2023-11-30",38.3338,39.1482,38.1166,39.0035,345300.0],["2023-12-01",39.2025,40.5509,39.1844,40.4152,543700.0],["2023-12-04",39.7546,40.6867,39.7003,40.56,608400.0],["2023-12-05",40.3428,40.9401,40.2975,40.5147,456700.0],["2023-12-06",40.9129,41.7274,40.9129,41.2387,437400.0],["2023-12-07",41.2642,41.6839,40.8993,41.5562,426900.0],["2023-12-08",41.5927,41.5927,41.0362,41.4832,234800.0],["2023-12-11",41.4285,41.62,41.1091,41.4558,463700.0],["2023-12-12",41.6109,41.8937,40.9997,41.392,283300.0],["2023-12-13",41.319,42.4411,41.2004,42.2222,454600.0],["2023-12-14",42.3681,42.5232,41.7569,41.9211,400200.0],["2023-12-15",41.7843,41.985,40.7351,40.9449,565200.0],["2023-12-18",41.1456,41.3828,40.9176,41.2004,502200.0],["2023-12-19",41.3555,41.912,41.3555,41.7843,440800.0],["2023-12-20",41.8299,42.4685,41.7843,41.985,571500.0],["2023-12-21",42.1948,42.5597,42.1948,42.4138,374900.0],["2023-12-22",42.4685,42.8152,41.8481,41.985,433400.0],["2023-12-26",42.0397,42.5688,42.0306,42.5415,129500.0],["2023-12-27",42.4867,42.8334,42.2678,42.6327,325800.0],["2023-12-28",42.5506,42.7148,42.3134,42.6327,310600.0],["2023-12-29",42.651,42.9155,42.4138,42.7057,296600.0],["2024-01-02",42.2952,42.5871,42.0762,42.4411,559300.0],["2024-01-03",42.4776,42.651,42.0944,42.578,311000.0],["2024-01-04",42.4138,42.5597,41.8299,42.4594,319600.0],["2024-01-05",42.505,43.1801,42.4594,42.6875,299700.0],["2024-01-08",42.5962,43.1436,42.5962,43.0798,384300.0],["2024-01-09",42.879,43.1071,42.5871,43.0159,321000.0],["2024-01-10",43.098,43.3626,42.9064,43.2987,318400.0],["2024-01-11",43.2896,43.3261,42.7604,43.171,359000.0],["2024-01-12",43.6545,43.8644,43.1801,43.2075,222400.0],["2024-01-16",42.952,43.5998,42.7787,43.3808,407900.0],["2024-01-17",42.9064,43.0433,42.5232,42.8425,550300.0],["2024-01-18",42.8152,43.0706,42.7422,42.9064,584700.0],["2024-01-19",42.9885,43.6454,42.7604,43.4538,386100.0],["2024-01-22",43.4538,43.7093,43.1162,43.1801,346200.0],["2024-01-23",43.2805,43.6089,43.0615,43.5085,329900.0],["2024-01-24",43.6728,43.9647,43.1527,43.1801,342600.0],["2024-01-25",43.4264,43.4994,42.9155,43.1071,319000.0],["2024-01-26",43.1527,43.4447,43.1527,43.2805,278900.0],["2024-01-29",43.2713,43.6545,42.7422,43.5542,304500.0],["2024-01-30",43.2896,43.6089,43.0889,43.1436,293000.0],["2024-01-31",43.0889,43.3261,42.5141,42.6145,469300.0],["2024-02-01",43.0798,43.8735,42.9064,43.1071,647600.0],["2024-02-02",43.0798,43.3261,42.4229,43.1619,603600.0],["2024-02-05",42.8608,42.8608,42.1401,42.4867,457700.0],["2024-02-06",42.4685,42.7331,42.2587,42.5324,245700.0],["2024-02-07",42.7513,42.7513,42.2495,42.3225,307800.0],["2024-02-08",42.0215,42.3225,41.6657,41.8025,433200.0],["2024-02-09",41.9667,42.1948,41.4285,41.62,337300.0],["2024-02-12",41.4649,41.9758,41.3463,41.4649,473700.0],["2024-02-13",40.9905,40.9997,40.0417,40.3975,469600.0],["2024-02-14",40.4523,41.1091,40.4523,41.1,583700.0],["2024-02-15",41.3098,41.7478,41.2369,41.5197,296100.0],["2024-02-16",41.2825,41.8208,41.1548,41.6474,365200.0],["2024-02-20",41.5835,41.8207,41.4832,41.5379,319700.0],["2024-02-21",41.5836,41.6748,41.1913,41.4285,248800.0],["2024-02-22",41.4923,41.8755,41.4923,41.8116,321000.0],["2024-02-23",41.8846,41.9029,41.5106,41.7843,192400.0],["2024-02-26",41.7295,41.7295,40.8993,41.1,323800.0],["2024-02-27",41.2825,41.2825,40.9084,41.0818,296700.0],["2024-02-28",40.8993,40.8993,40.3245,40.5161,302000.0],["2024-02-29",40.6803,40.8172,40.2059,40.3975,516900.0],["2024-03-01",40.4614,40.8993,40.2607,40.6256,311000.0],["2024-03-04",40.4523,40.5617,39.9596,40.507,401500.0],["2024-03-05",40.3975,40.4705,39.9505,39.9687,370100.0],["2024-03-06",40.1786,40.58,40.1786,40.2789,364500.0],["2024-03-07",40.4888,40.6256,40.2698,40.5253,1863500.0],["2024-03-08",40.6835,40.7387,40.3247,40.6559,971500.0],["2024-03-11",40.6467,40.8307,40.2695,40.7571,300500.0],["2024-03-12",40.7295,40.7295,39.9015,40.1591,601700.0],["2024-03-13",40.0763,40.3155,39.6531,39.9199,859100.0],["2024-03-14",39.7175,39.7175,38.8711,39.1747,647000.0],["2024-03-15",39.0735,39.3771,39.0551,39.1747,909400.0],["2024-03-18",39.2023,39.2023,38.6962,38.8343,396900.0],["2024-03-19",38.6318,38.8802,38.4386,38.595,498000.0],["2024-03-20",38.5122,39.5243,38.411,39.4967,411400.0],["2024-03-21",39.4875,39.4875,38.6594,38.7054,621300.0],["2024-03-22",38.9447,38.9447,37.767,37.997,711800.0],["2024-03-25",38.1258,38.1258,37.721,37.8038,325800.0],["2024-03-26",37.8682,37.9326,37.629,37.8038,334400.0],["2024-03-27",37.7394,38.1442,37.6382,37.905,727400.0],["2024-03-28",37.8406,38.0706,37.6106,37.721,887200.0],["2024-04-01",37.6658,37.6658,36.9666,37.491,499000.0],["2024-04-02",37.1046,37.2426,35.881,36.617,914000.0],["2024-04-03",36.6262,36.6814,36.157,36.3962,2918300.0],["2024-04-04",36.617,36.7458,36.0834,36.203,606700.0],["2024-04-05",36.1202,36.893,35.8994,36.4514,738200.0],["2024-04-08",36.4146,36.6722,36.2398,36.4974,354800.0],["2024-04-09",36.5066,37.1322,36.2306,37.123,691600.0],["2024-04-10",36.617,36.617,36.0282,36.1846,595000.0],["2024-04-11",36.2214,36.295,35.7154,36.0374,441300.0],["2024-04-12",35.8166,35.8534,34.7493,35.0161,653800.0],["2024-04-15",35.1818,35.5498,34.5653,34.8781,1068400.0],["2024-04-16",34.7769,34.8045,34.2985,34.6849,686200.0],["2024-04-17",34.7861,35.1634,34.5377,34.8597,622900.0],["2024-04-18",34.9517,35.4026,34.7309,35.2369,701500.0],["2024-04-19",35.3106,35.7338,35.3014,35.4578,951700.0],["2024-04-22",35.5774,36.0466,35.4946,35.9638,1121000.0],["2024-04-23",36.111,36.6538,36.065,36.4238,1446000.0],["2024-04-24",36.617,37.2426,34.8413,35.1081,2025300.0],["2024-04-25",34.9149,35.1173,34.2617,34.9977,1470800.0],["2024-04-26",34.9609,35.4026,34.8413,34.9241,1265100.0],["2024-04-29",35.0529,35.1725,34.7401,35.1265,641000.0],["2024-04-30",34.8137,35.0253,34.4549,34.4733,1082000.0],["2024-05-01",34.4825,34.9334,34.1145,34.4457,994200.0],["2024-05-02",34.6573,34.9149,34.2801,34.8781,868900.0],["2024-05-03",35.3474,35.4946,34.9793,35.3566,805900.0],["2024-05-06",35.5406,35.7062,35.467,35.651,938200.0],["2024-05-07",35.7522,35.7522,35.2001,35.3013,1031700.0],["2024-05-08",35.0622,36.0742,35.0622,35.8074,910000.0],["2024-05-09",35.8442,36.6078,35.8258,36.1846,917800.0],["2024-05-10",36.295,36.4974,36.1662,36.3778,744100.0],["2024-05-13",36.479,36.755,36.2306,36.4422,655000.0],["2024-05-14",36.6722,36.755,36.387,36.6538,413600.0],["2024-05-15",36.9666,37.0678,36.6722,36.6906,707700.0],["2024-05-16",36.617,36.7274,36.4514,36.6998,780200.0],["2024-05-17",36.7918,36.7918,36.479,36.6814,781800.0],["2024-05-20",36.6998,36.709,36.0098,36.2766,819000.0],["2024-05-21",36.1294,36.433,36.065,36.0926,1033800.0],["2024-05-22",35.9638,36.571,35.835,36.1754,1833900.0],["2024-05-23",36.0098,36.3962,35.6418,35.8902,1034500.0],["2024-05-24",36.0374,36.3134,35.973,36.1386,641300.0],["2024-05-28",36.2674,36.7826,36.0098,36.249,894600.0],["2024-05-29",35.8718,35.881,35.5038,35.6326,706400.0],["2024-05-30",35.8626,36.5526,35.8534,36.4238,1290200.0],["2024-05-31",36.4422,37.2334,36.4422,37.169,787400.0],["2024-06-03",37.215,37.4726,36.7274,37.2242,3406800.0],["2024-06-04",37.1322,37.4082,36.5894,36.8654,758700.0],["2024-06-05",36.9482,36.985,36.5526,36.801,750200.0],["2024-06-06",36.6906,37.0586,36.3962,36.4054,1461600.0],["2024-06-07",36.111,36.203,35.8718,36.0098,601500.0],["2024-06-10",36.0218,36.0218,35.3068,35.4554,1115900.0],["2024-06-11",35.2697,35.5761,34.8611,35.4647,1266100.0],["2024-06-12",35.8083,36.1054,35.6132,35.7433,987100.0],["2024-06-13",35.5204,35.6597,35.0189,35.2604,855300.0],["2024-06-14",34.9725,35.1582,34.5175,35.1118,739500.0],["2024-06-17",34.9353,35.0932,34.7496,35.0653,866400.0],["2024-06-18",34.9818,35.0746,34.7496,34.9539,383000.0],["2024-06-20",34.9632,35.3997,34.9353,35.0653,517400.0],["2024-06-21",35.0189,35.1675,34.7682,35.0003,743500.0],["2024-06-24",35.3068,35.5947,35.0561,35.3068,1250100.0],["2024-06-25",35.474,35.474,34.5825,34.9725,723900.0],["2024-06-26",34.7403,34.7403,34.2853,34.3874,915100.0],["2024-06-27",34.4432,34.4432,34.0624,34.1367,1179300.0],["2024-06-28",34.341,34.3689,33.9324,34.341,822800.0],["2024-07-01",34.4432,34.5639,33.9417,33.9696,336800.0],["2024-07-02",33.9696,33.9788,33.0131,33.6167,874600.0],["2024-07-03",33.6167,34.2203,33.6167,34.1831,348900.0],["2024-07-05",34.2946,34.4896,34.0903,34.3132,670300.0],["2024-07-08",34.3317,34.3967,34.0067,34.1646,551600.0],["2024-07-09",34.0996,34.1181,33.5238,33.886,976200.0],["2024-07-10",33.8767,33.9696,33.5238,33.7653,895500.0],["2024-07-11",34.1739,34.4617,33.8581,34.3874,984200.0],["2024-07-12",34.5267,35.0003,34.4524,34.6196,653200.0],["2024-07-15",34.4803,34.9168,34.0996,34.796,625400.0],["2024-07-16",34.796,35.1954,34.7032,35.1304,510000.0],["2024-07-17",34.9725,35.4275,34.9632,35.3439,621000.0],["2024-07-18",35.4182,35.6504,35.0468,35.0561,604700.0],["2024-07-19",34.9911,34.9911,34.6753,34.7868,599400.0],["2024-07-22",34.8518,35.1211,34.5453,34.9818,717600.0],["2024-07-23",34.9353,35.1211,34.5917,34.8982,1213500.0],["2024-07-24",34.8703,35.2418,34.3689,34.3782,624100.0],["2024-07-25",34.0996,34.6753,34.0253,34.2667,820700.0],["2024-07-26",34.4989,35.1861,34.4432,35.1211,578500.0],["2024-07-29",35.1396,35.5204,34.8053,35.4368,1150000.0],["2024-07-30",35.5204,35.7525,35.2511,35.5761,1092900.0],["2024-07-31",35.7061,36.2354,35.6318,35.8918,1044300.0],["2024-08-01",35.8733,35.9011,35.2882,35.3718,1035900.0],["2024-08-02",35.1861,35.9383,35.0932,35.9011,1290000.0],["2024-08-05",35.0003,35.5297,34.6567,35.3718,748800.0],["2024-08-06",35.474,36.4955,35.3904,36.4026,1128800.0],["2024-08-07",36.7648,36.8576,36.3376,36.514,1038000.0],["2024-08-08",36.839,37.0248,36.5883,36.8669,646200.0],["2024-08-09",36.9226,36.9783,36.6348,36.9226,728900.0],["2024-08-12",37.0619,37.0619,36.4397,36.5883,559400.0],["2024-08-13",36.8019,36.8948,36.3654,36.8298,544100.0],["2024-08-14",36.7555,37.1176,36.7555,36.9691,900300.0],["2024-08-15",36.9969,37.1269,36.5976,36.6533,453800.0],["2024-08-16",36.7462,36.9041,36.644,36.7183,465500.0],["2024-08-19",36.8298,37.3219,36.8298,37.1084,441500.0],["2024-08-20",36.8669,37.0248,36.6812,36.9133,361700.0],["2024-08-21",36.9969,37.3498,36.8855,37.2755,934500.0],["2024-08-22",37.2662,37.647,37.0991,37.2848,987800.0],["2024-08-23",37.452,38.1484,37.452,37.907,478000.0],["2024-08-26",38.0091,38.232,37.7584,37.7863,616700.0],["2024-08-27",37.7584,38.2134,37.6748,38.1856,645700.0],["2024-08-28",38.2134,38.3713,37.777,37.907,640300.0],["2024-08-29",37.8884,38.0927,37.6562,37.777,430900.0],["2024-08-30",37.7213,37.9348,37.5077,37.6562,393800.0],["2024-09-03",37.6098,37.6563,37.1548,37.4984,1063100.0],["2024-09-04",37.5448,38.0277,37.4984,37.712,664900.0],["2024-09-05",38.0834,38.4549,37.9534,38.232,766400.0],["2024-09-06",38.1206,38.8542,37.7584,37.972,658100.0],["2024-09-09",37.9326,38.4574,37.8296,38.195,787100.0],["2024-09-10",38.3543,38.3543,37.4828,37.7546,894500.0],["2024-09-11",37.5765,37.9233,37.2298,37.8296,627000.0],["2024-09-12",37.7827,37.942,37.5578,37.6796,688400.0],["2024-09-13",37.9982,38.1669,37.8014,38.0919,1079800.0],["2024-09-16",38.2512,38.4855,38.0263,38.3262,638400.0],["2024-09-17",38.3075,38.6073,38.0638,38.2325,531400.0],["2024-09-18",38.2325,38.3449,36.9112,37.1549,1750400.0],["2024-09-19",37.6234,37.8014,37.1923,37.3516,1082900.0],["2024-09-20",37.2767,37.9514,37.1549,37.8202,2003200.0],["2024-09-23",37.8296,38.1388,37.5953,37.7546,497100.0],["2024-09-24",37.8577,38.1013,37.6984,38.0357,459800.0],["2024-09-25",38.0544,38.12,37.689,37.689,634600.0],["2024-09-26",37.8577,37.9233,37.4735,37.5578,519600.0],["2024-09-27",37.7827,37.8577,37.4828,37.7077,487100.0],["2024-09-30",37.7171,37.7452,37.2111,37.6796,519200.0],["2024-10-01",37.5109,37.6609,36.7894,36.9018,748900.0],["2024-10-02",36.8456,36.8831,36.4521,36.6957,985000.0],["2024-10-03",36.2834,36.527,36.1147,36.3958,1174800.0],["2024-10-04",36.3209,36.7894,36.3115,36.5551,679100.0],["2024-10-07",36.5083,36.5083,35.9367,36.1053,683400.0],["2024-10-08",36.0304,36.1616,35.8336,36.0772,527100.0],["2024-10-09",36.0679,36.3209,35.8242,35.8336,428000.0],["2024-10-10",35.6368,36.0304,35.5525,35.9741,797800.0],["2024-10-11",36.0304,36.1897,35.7024,35.7118,402700.0],["2024-10-14",35.7118,35.768,35.5993,35.5993,227300.0],["2024-10-15",35.7305,36.021,35.5993,35.8336,685000.0],["2024-10-16",35.8711,36.1991,35.7305,35.8242,544400.0],["2024-10-17",35.7493,36.274,35.7024,36.2365,596800.0],["2024-10-18",36.3583,36.6582,36.3115,36.6114,500500.0],["2024-10-21",36.527,36.7613,36.3302,36.6488,651300.0],["2024-10-22",36.5926,36.855,36.2553,36.5832,669200.0],["2024-10-23",36.6863,36.7988,36.349,36.7613,638700.0],["2024-10-24",36.8269,36.8456,35.2995,35.5993,874200.0],["2024-10-25",35.6087,35.7867,34.7841,34.8028,985800.0],["2024-10-28",35.1214,35.2245,34.8872,34.9621,1016300.0],["2024-10-29",34.8684,34.8965,33.7439,34.0157,1006000.0],["2024-10-30",33.9876,34.6341,33.8283,34.5217,891900.0],["2024-10-31",34.3999,34.4092,34.025,34.0344,763200.0],["2024-11-01",34.2406,34.2874,33.6971,33.8095,508500.0],["2024-11-04",33.9969,34.5217,33.6783,34.353,1463200.0],["2024-11-05",34.4748,35.0652,34.0625,34.9434,1326200.0],["2024-11-06",34.8028,34.8028,34.0438,34.2781,1102700.0],["2024-11-07",34.4655,34.681,33.9876,34.4467,1286300.0],["2024-11-08",34.2874,34.4467,34.0063,34.0344,4137100.0],["2024-11-11",34.0157,34.1843,33.5659,33.5846,3669900.0],["2024-11-12",33.4253,33.5753,32.9568,33.5378,599400.0],["2024-11-13",33.5284,33.7346,33.341,33.7158,1281500.0],["2024-11-14",33.847,34.2125,33.7064,33.8564,748200.0],["2024-11-15",33.8283,33.9032,33.3972,33.5003,540500.0],["2024-11-18",33.5097,33.9313,33.341,33.4628,533000.0],["2024-11-19",33.3222,33.5471,33.1723,33.5378,513100.0],["2024-11-20",33.4534,33.5378,32.9849,33.0692,604600.0],["2024-11-21",33.0036,33.2473,32.7506,32.9943,798800.0],["2024-11-22",33.0411,33.2473,32.9568,33.1536,1045900.0],["2024-11-25",33.2754,33.8283,33.2379,33.6221,962000.0],["2024-11-26",33.0224,33.4909,32.7881,33.1629,603200.0],["2024-11-27",33.3035,33.5846,33.088,33.2754,834300.0],["2024-11-29",33.2004,33.5097,33.191,33.4909,299900.0],["2024-12-02",33.4441,33.7533,33.0786,33.594,3901700.0],["2024-12-03",33.5753,33.8283,33.3222,33.5846,507300.0],["2024-12-04",33.5565,33.8283,33.2941,33.7627,614400.0],["2024-12-05",33.772,33.9969,33.7252,33.8376,420000.0],["2024-12-06",33.8751,33.8751,32.6475,32.938,791000.0],["2024-12-09",32.9314,33.6319,32.6948,32.7326,3858300.0],["2024-12-10",32.7516,32.9125,32.4487,32.6853,1974800.0],["2024-12-11",32.5338,32.5528,31.9943,32.3729,1396700.0],["2024-12-12",32.2215,32.3067,31.7293,31.9091,1814600.0],["2024-12-13",31.7766,31.7955,31.3317,31.6062,2425300.0],["2024-12-16",31.3128,31.3317,30.1863,30.1863,1306800.0],["2024-12-17",29.9497,30.2053,29.7225,29.9781,779300.0],["2024-12-18",29.7982,29.9781,29.0883,29.1167,2497900.0],["2024-12-19",29.0126,29.3723,28.7475,28.7665,1502600.0],["2024-12-20",28.757,29.2871,28.6245,29.1072,1676600.0],["2024-12-23",28.9653,29.0221,28.5772,28.9179,843000.0],["2024-12-24",28.8422,28.9653,28.6056,28.8611,357300.0],["2024-12-26",28.7475,29.0883,28.7002,29.0126,719900.0],["2024-12-27",28.9653,29.0788,28.4541,28.7381,1101400.0],["2024-12-30",28.7665,28.9274,28.3121,28.8327,960300.0],["2024-12-31",28.8422,29.2682,28.7759,29.0883,577400.0],["2025-01-02",29.2019,29.325,28.7191,28.757,631200.0],["2025-01-03",28.5677,29.4007,28.4541,29.1924,797200.0],["2025-01-06",29.4291,29.59,29.0505,29.1262,853400.0],["2025-01-07",29.1451,29.5995,29.1072,29.3912,1594200.0],["2025-01-08",29.2303,29.2303,28.7665,28.899,1220400.0],["2025-01-10",28.4825,28.492,27.4129,27.4507,972800.0],["2025-01-13",27.4507,27.8862,27.3466,27.801,1002400.0],["2025-01-14",27.5075,27.517,26.1539,27.0248,1223000.0],["2025-01-15",27.4602,27.5454,26.9017,26.9396,710800.0],["2025-01-16",26.9207,27.2141,26.8733,26.968,626500.0],["2025-01-17",27.1194,27.2141,26.4663,26.7029,773000.0],["2025-01-21",26.6461,26.9585,26.4,26.7597,1216700.0],["2025-01-22",26.5515,26.684,26.3243,26.5988,778200.0],["2025-01-23",26.6745,27.0058,26.6651,26.7881,718800.0],["2025-01-24",26.7976,27.2046,26.7976,26.949,637900.0],["2025-01-27",27.1857,27.6117,27.11,27.517,2191300.0],["2025-01-28",27.7252,27.8862,27.2614,27.517,1277900.0],["2025-01-29",27.517,27.6495,27.11,27.2141,1147000.0],["2025-01-30",27.2046,27.6211,26.6935,27.091,931500.0],["2025-01-31",26.8544,26.8828,25.9835,26.0119,1538400.0],["2025-02-03",25.6901,26.0119,25.1506,25.6712,2013900.0],["2025-02-04",25.9457,26.4284,25.9457,26.2296,1009700.0],["2025-02-05",26.4284,27.1573,26.2391,27.0342,3430500.0],["2025-02-06",27.2046,27.2046,25.2357,25.4629,2465200.0],["2025-02-07",25.5481,25.8416,25.16,25.5197,1242000.0],["2025-02-10",25.4819,25.6996,25.3967,25.4913,753000.0],["2025-02-11",25.4535,26.1729,25.4251,25.9267,836900.0],["2025-02-12",25.8132,26.3054,25.6996,26.258,1152100.0],["2025-02-13",26.3906,26.8923,26.3906,26.7503,741900.0],["2025-02-14",26.949,27.11,26.3811,26.5326,833100.0],["2025-02-18",26.6745,26.6745,26.3338,26.3338,608000.0],["2025-02-19",26.2864,26.6461,25.9267,26.5799,706700.0],["2025-02-20",26.5042,26.6745,26.2107,26.542,736200.0],["2025-02-21",26.5136,26.7597,26.3527,26.684,964500.0],["2025-02-24",26.7408,26.968,26.6556,26.7408,881700.0],["2025-02-25",26.9017,27.1857,26.684,26.9112,710100.0],["2025-02-26",26.7692,26.8071,26.3811,26.7124,897900.0],["2025-02-27",26.6935,26.7219,26.3432,26.4095,515600.0],["2025-02-28",26.3622,26.6083,26.0687,26.277,804300.0],["2025-03-03",26.4,26.7692,26.0971,26.1918,764200.0],["2025-03-04",26.1445,26.4663,25.9078,26.0403,1021800.0],["2025-03-05",26.1729,26.6745,26.0214,26.5704,1367700.0],["2025-03-06",26.5326,27.0816,26.4758,26.8449,961500.0],["2025-03-07",26.8828,27.2425,26.5326,26.9112,1398800.0],["2025-03-10",27.0147,27.2734,26.6601,26.8518,1245200.0],["2025-03-11",26.6889,26.9859,26.133,26.8805,1572700.0],["2025-03-12",26.7176,26.938,26.3439,26.8039,1338300.0],["2025-03-13",26.7847,27.1968,26.5643,26.6889,926300.0],["2025-03-14",26.7655,26.9955,26.5834,26.8039,561400.0],["2025-03-17",26.7943,27.2447,26.7943,27.1393,914200.0],["2025-03-18",27.1968,27.4843,27.0147,27.4459,957400.0],["2025-03-19",27.3884,27.5992,26.9668,27.0818,1022900.0],["2025-03-20",26.9764,27.0051,26.5547,26.7464,780000.0],["2025-03-21",26.6218,26.7176,26.1426,26.1522,1656900.0],["2025-03-24",26.1714,26.3439,25.9126,25.9414,853500.0],["2025-03-25",26.1235,26.3534,26.0851,26.2385,806800.0],["2025-03-26",26.3918,26.5739,26.2193,26.5355,970400.0],["2025-03-27",26.4493,26.9476,26.4014,26.6026,1124300.0],["2025-03-28",26.7943,26.7943,26.133,26.1426,840200.0],["2025-03-31",26.0851,26.5068,25.5293,25.6156,1469900.0],["2025-04-01",25.4143,25.4814,23.7277,24.1973,3271800.0],["2025-04-02",24.3314,24.5327,23.8235,24.2356,1372700.0],["2025-04-03",24.3218,25.0885,24.1973,24.9831,2025800.0],["2025-04-04",25.031,25.7497,24.6572,24.7435,2310300.0],["2025-04-07",24.1493,24.6956,23.5839,23.6894,1574400.0],["2025-04-08",24.1014,24.1398,22.7406,22.9227,1664200.0],["2025-04-09",22.5969,23.421,22.3477,23.2677,2344100.0],["2025-04-10",23.1815,23.2485,22.2136,22.5586,2034200.0],["2025-04-11",22.6736,23.6989,22.6736,23.4689,1662700.0],["2025-04-14",23.5744,24.3314,23.4977,24.1589,1125000.0],["2025-04-15",24.1206,24.1973,23.6031,23.9002,1127600.0],["2025-04-16",24.0535,24.3698,23.9385,24.0439,1063300.0],["2025-04-17",24.1302,24.8872,24.0631,24.8297,1035900.0],["2025-04-21",24.7627,24.8968,24.4177,24.4752,1025100.0],["2025-04-22",24.5902,24.8585,24.1781,24.3506,1129500.0],["2025-04-23",24.1973,25.0693,23.9768,24.0343,1503800.0],["2025-04-24",24.2548,24.3985,24.0823,24.1877,1004200.0],["2025-04-25",24.0056,24.1589,23.6414,24.111,1312900.0],["2025-04-28",24.1014,24.4943,24.1014,24.4273,819600.0],["2025-04-29",24.5806,24.6572,24.3123,24.6189,931300.0],["2025-04-30",24.6764,25.0885,24.4081,25.0022,958800.0],["2025-05-01",24.8872,24.9831,24.2548,24.3506,969100.0],["2025-05-02",24.5039,24.6285,24.2739,24.4464,697400.0],["2025-05-05",24.4656,24.571,24.1398,24.341,784100.0],["2025-05-06",24.3889,24.6189,24.2452,24.3698,1111200.0],["2025-05-07",24.4273,24.6285,24.2164,24.4081,1351700.0],["2025-05-08",24.5423,24.7627,24.3506,24.3698,1050700.0],["2025-05-09",24.456,24.7722,24.4081,24.4656,1034300.0],["2025-05-12",24.5231,24.7531,24.3218,24.6956,849900.0],["2025-05-13",24.6381,24.7722,24.2931,24.3698,985100.0],["2025-05-14",24.2356,24.4177,23.766,23.9385,985900.0],["2025-05-15",24.0152,24.3602,24.0056,24.3027,638900.0],["2025-05-16",24.3506,24.5997,24.3123,24.4943,894500.0],["2025-05-19",24.3698,24.5806,24.3123,24.5806,396800.0],["2025-05-20",24.5518,24.9352,24.5518,24.8106,844100.0],["2025-05-21",24.801,25.0118,24.7052,24.7914,1255700.0],["2025-05-22",24.7818,25.0981,24.6189,24.9543,766000.0],["2025-05-23",24.9831,25.1364,24.7243,25.0022,738700.0],["2025-05-27",25.1172,25.6922,25.1172,25.4718,1146900.0],["2025-05-28",25.4047,25.4526,25.1747,25.1843,925000.0],["2025-05-29",25.2226,25.7114,25.2226,25.4622,898900.0],["2025-05-30",25.4047,25.8935,25.3664,25.721,1263500.0],["2025-06-02",25.6347,26.018,25.5293,25.7114,1243700.0],["2025-06-03",25.5389,25.721,25.5389,25.6443,1039200.0],["2025-06-04",25.7785,25.9414,25.6347,25.6922,1324500.0],["2025-06-05",25.721,25.7976,25.4622,25.5868,1189400.0],["2025-06-06",25.5293,25.6347,25.3281,25.491,940200.0],["2025-06-09",25.5541,26.1371,25.5541,25.8942,1093900.0],["2025-06-10",26.1177,26.5938,25.9428,26.4869,1464600.0],["2025-06-11",26.5452,26.5452,26.2148,26.2926,1045500.0],["2025-06-12",26.3995,26.9047,26.38,26.8756,1165700.0],["2025-06-13",26.7007,27.0116,26.7007,26.8658,943100.0],["2025-06-16",27.0019,27.1573,26.8853,27.1282,868900.0],["2025-06-17",27.0796,27.099,26.4286,26.6327,1298200.0],["2025-06-18",26.5646,26.9436,26.5355,26.7978,1092000.0],["2025-06-20",27.0796,27.1865,26.7784,26.963,1680700.0],["2025-06-23",26.8658,27.41,26.8367,27.3614,1218100.0],["2025-06-24",27.4294,28.4982,27.4294,28.3136,2178400.0],["2025-06-25",27.8472,28.6731,27.8472,28.2747,3454200.0],["2025-06-26",28.3525,28.6828,28.333,28.4982,1538100.0],["2025-06-27",28.5954,28.6925,28.1387,28.2553,1528500.0],["2025-06-30",28.3427,28.848,28.2844,28.8188,1439700.0],["2025-07-01",28.8383,29.7516,28.8383,29.4601,1534800.0],["2025-07-02",29.363,30.9953,29.2075,30.9564,3222200.0],["2025-07-03",30.8399,31.452,30.3832,31.1605,2519100.0],["2025-07-07",31.1702,31.4908,30.9467,30.9467,2776800.0],["2025-07-08",30.8787,31.7338,30.8399,31.3354,2100500.0],["2025-07-09",31.3548,31.4326,30.937,31.2382,1445300.0],["2025-07-10",31.2188,31.9864,31.1022,31.9378,1489500.0],["2025-07-11",31.8698,32.5985,31.8698,32.5111,2117200.0],["2025-07-14",32.5111,32.5791,32.0253,32.307,1338000.0],["2025-07-15",32.3556,32.6568,32.0835,32.4819,1359800.0],["2025-07-16",32.5111,33.2009,32.5014,32.7054,1744700.0],["2025-07-17",32.7054,32.7054,32.0933,32.171,1535000.0],["2025-07-18",32.1904,32.3167,31.7726,31.9961,1562000.0],["2025-07-21",32.1419,32.5499,32.0155,32.375,1731100.0],["2025-07-22",32.5208,33.269,32.3848,33.1718,1985700.0],["2025-07-23",33.7159,34.1726,32.6471,33.5993,2479200.0],["2025-07-24",33.5216,34.1823,33.3953,33.4827,1328800.0],["2025-07-25",33.2981,33.473,33.1329,33.3467,1581400.0],["2025-07-28",33.0843,33.1718,32.8706,32.958,912400.0],["2025-07-29",32.9872,32.9872,32.4916,32.7248,1166700.0],["2025-07-30",32.6471,32.8609,32.2779,32.4042,1714300.0],["2025-07-31",32.2584,32.5208,32.1224,32.4528,1247900.0],["2025-08-01",32.6277,32.8317,32.3265,32.7345,1211400.0],["2025-08-04",32.8414,33.1718,32.7346,33.0746,921400.0],["2025-08-05",33.0746,33.1426,32.7151,32.7151,1280400.0],["2025-08-06",32.9094,32.9289,32.0253,32.0933,1684300.0],["2025-08-07",32.0544,32.7831,32.0544,32.7345,1238200.0],["2025-08-08",32.9094,33.1815,32.7443,33.0066,916900.0],["2025-08-11",33.0066,33.4244,32.8414,32.9289,614200.0],["2025-08-12",33.0552,33.6673,33.0455,33.1718,821100.0],["2025-08-13",33.0941,33.9102,33.0941,33.8325,1179000.0],["2025-08-14",33.7742,34.1823,33.7159,34.0657,985400.0],["2025-08-15",34.0268,34.4252,33.9782,34.3183,1007900.0],["2025-08-18",34.3669,34.7167,34.1629,34.1726,706500.0],["2025-08-19",34.1629,34.3183,34.056,34.2309,808600.0],["2025-08-20",34.2212,34.5807,34.2114,34.3378,868800.0],["2025-08-21",34.328,34.6292,34.2212,34.5904,611800.0],["2025-08-22",34.7361,34.9596,34.5904,34.6292,753600.0],["2025-08-25",34.6973,34.6973,34.328,34.4932,615800.0],["2025-08-26",34.4932,34.5515,34.1726,34.2503,868600.0],["2025-08-27",34.2795,34.8819,34.0074,34.7653,999000.0],["2025-08-28",34.6098,34.9207,34.6098,34.6875,588000.0],["2025-08-29",34.639,34.8819,34.4738,34.8139,598200.0],["2025-09-02",34.6681,34.7653,34.2989,34.5418,959500.0],["2025-09-03",34.571,34.8236,34.2795,34.6778,1044700.0],["2025-09-04",34.7847,35.0179,34.5807,34.5807,1086800.0],["2025-09-05",34.707,35.1442,34.6098,34.8722,1225800.0],["2025-09-08",34.6778,35.1195,34.5011,35.0606,1161900.0],["2025-09-09",35.0704,35.0704,34.3441,34.8545,832600.0],["2025-09-10",34.9428,34.9625,34.6287,34.776,838800.0],["2025-09-11",34.776,35.3158,34.5993,35.3158,651300.0],["2025-09-12",35.0999,35.2864,34.9821,35.1293,739700.0],["2025-09-15",35.0704,35.2275,34.7171,35.0999,758400.0],["2025-09-16",35.1391,35.2373,34.9036,35.1391,667600.0],["2025-09-17",35.2471,35.4925,35.0508,35.0901,1265400.0],["2025-09-18",34.8741,35.0606,34.3539,34.511,1002900.0],["2025-09-19",34.6876,34.8349,34.2656,34.7269,921700.0],["2025-09-22",34.7171,34.8839,34.3441,34.403,632500.0],["2025-09-23",34.6091,34.8349,34.3539,34.668,1002800.0],["2025-09-24",34.6484,34.6484,34.0005,34.0005,973900.0],["2025-09-25",34.0594,34.4913,33.9024,34.4324,879800.0],["2025-09-26",34.5698,35.0508,34.4422,35.0017,665200.0],["2025-09-29",35.041,35.1588,34.8839,34.9526,628700.0],["2025-09-30",34.8937,34.9919,33.2644,33.8337,1338900.0],["2025-10-01",33.8337,34.2361,33.8042,34.1969,958100.0],["2025-10-02",34.0693,34.5502,33.9809,34.5011,801800.0],["2025-10-03",34.6974,34.6974,34.0889,34.1085,816600.0],["2025-10-06",34.1478,34.4521,33.6963,34.3245,1098700.0],["2025-10-07",34.2361,35.198,34.2067,35.1588,1601600.0],["2025-10-08",35.0508,35.2766,34.6091,34.8839,1699400.0],["2025-10-09",34.8938,35.5906,34.8545,35.5318,1442300.0],["2025-10-10",35.6986,36.5722,35.6888,36.1109,1771200.0],["2025-10-13",36.0225,36.5329,35.9636,36.0912,680300.0],["2025-10-14",36.0422,36.1697,35.3845,36.0912,902200.0],["2025-10-15",36.0225,36.4838,35.9047,36.1796,1084000.0],["2025-10-16",36.3563,36.6409,36.209,36.5035,1825800.0],["2025-10-17",36.6114,36.8568,36.3366,36.5624,1287300.0],["2025-10-20",36.5231,36.5231,35.7477,35.9244,1196300.0],["2025-10-21",35.8262,36.425,35.8262,36.2777,1663500.0],["2025-10-22",36.0618,36.8274,36.052,36.6605,1295600.0],["2025-10-23",37.0728,38.0249,36.2875,37.9071,2247900.0],["2025-10-24",37.9758,38.6432,37.8089,38.6138,2459800.0],["2025-10-27",38.5843,39.026,38.4666,39.0064,1155900.0],["2025-10-28",39.2322,39.5168,38.9083,39.2518,834200.0],["2025-10-29",39.3892,39.3892,38.8199,39.0457,1651600.0],["2025-10-30",38.9279,38.9377,38.3586,38.6923,976600.0],["2025-10-31",38.5255,38.6727,38.3586,38.4175,667600.0],["2025-11-03",38.1427,38.2703,37.3672,37.7697,1162700.0],["2025-11-04",37.4556,37.9071,37.2691,37.3574,1006600.0],["2025-11-05",37.3476,37.5145,36.3464,36.5526,1194400.0],["2025-11-06",36.5526,36.8274,35.9244,36.1305,953000.0],["2025-11-07",36.3072,36.7881,35.944,36.739,867900.0],["2025-11-10",36.7292,37.2102,36.5427,37.0335,708700.0],["2025-11-11",37.0531,37.5439,37.0531,37.4556,516600.0],["2025-11-12",37.5341,37.7108,37.1317,37.7108,686800.0],["2025-11-13",37.6224,37.7304,37.328,37.6715,626700.0],["2025-11-14",37.6224,37.701,37.0237,37.6617,1466500.0],["2025-11-17",37.6519,37.8973,37.5145,37.8187,815700.0],["2025-11-18",37.7991,38.0739,37.6028,37.8089,645700.0],["2025-11-19",37.7108,38.0052,37.3182,37.6126,1538900.0],["2025-11-20",37.593,37.593,36.9844,37.0826,606700.0],["2025-11-21",37.1218,37.7108,37.0139,37.6322,823700.0],["2025-11-24",37.593,37.7697,36.7489,37.4752,1210300.0],["2025-11-25",37.7697,38.0641,37.3869,37.7402,696800.0],["2025-11-26",37.966,38.5156,37.858,38.4273,838600.0],["2025-11-28",38.5255,38.5255,38.1525,38.3979,354400.0],["2025-12-01",38.2212,38.4764,38.0641,38.2212,893600.0],["2025-12-02",38.4469,38.4469,37.6911,37.9758,706600.0],["2025-12-03",38.0838,38.2506,37.063,37.1317,1766000.0],["2025-12-04",37.2593,37.3476,36.7292,36.8568,1582800.0],["2025-12-05",37.0728,37.0924,36.7587,36.8078,941700.0],["2025-12-08",36.5035,36.5624,35.7182,35.8753,915700.0],["2025-12-09",36.0225,36.3268,35.8164,35.9047,659300.0],["2025-12-10",35.7379,35.7379,35.0017,35.2177,1372900.0],["2025-12-11",35.4042,35.7771,35.2471,35.5023,1024000.0],["2025-12-12",35.6594,35.7673,35.4434,35.5514,852100.0],["2025-12-15",35.6594,36.0323,35.3551,35.9931,1020500.0],["2025-12-16",36.0422,36.3072,35.9047,36.1207,1238500.0],["2025-12-17",36.2385,36.6802,36.101,36.5329,1032800.0],["2025-12-18",36.5329,36.7685,35.7771,35.9734,932600.0],["2025-12-19",35.9734,36.3268,35.787,35.944,1464100.0],["2025-12-22",35.8557,36.0814,35.7084,36.0814,870100.0],["2025-12-23",36.1403,36.5722,36.1403,36.3072,1049800.0],["2025-12-24",36.4642,36.6703,36.3857,36.582,500600.0],["2025-12-26",36.69,36.8176,36.582,36.7194,312700.0],["2025-12-29",36.5133,36.9942,36.5133,36.8078,1050700.0],["2025-12-30",36.8765,37.3083,36.7685,37.1415,705400.0],["2025-12-31",37.063,37.2298,37.0237,37.0335,589800.0],["2026-01-02",37.0728,37.6911,37.0728,37.2298,800000.0],["2026-01-05",37.1807,37.2298,36.2875,37.0826,1201900.0],["2026-01-06",37.1513,37.3378,36.3661,36.3955,1120500.0],["2026-01-07",36.425,36.5427,35.8949,35.8949,946200.0],["2026-01-08",35.836,36.2385,35.7771,35.8557,833600.0],["2026-01-09",35.9146,36.101,35.5318,35.6986,784700.0],["2026-01-12",35.8851,36.0814,35.5416,35.6594,718700.0],["2026-01-13",35.6594,35.6594,34.933,35.0017,1163200.0],["2026-01-14",35.1686,35.6201,35.1686,35.4238,1308900.0],["2026-01-15",35.2962,35.4925,34.8741,34.9232,763800.0],["2026-01-16",34.8447,35.2275,34.6974,35.1097,649200.0],["2026-01-20",35.149,36.1207,35.149,35.8557,980800.0],["2026-01-21",35.9833,36.1698,35.7084,36.0716,996100.0],["2026-01-22",36.317,36.5231,36.0814,36.4053,737600.0],["2026-01-23",36.4838,36.7489,36.1599,36.2188,1154600.0],["2026-01-26",36.2974,36.317,35.6005,35.8164,1388400.0],["2026-01-27",35.9538,36.2581,35.7182,35.9833,1447300.0],["2026-01-28",35.9833,36.2777,35.4238,35.6201,1266600.0],["2026-01-29",36.955,37.9463,36.1992,37.858,2832400.0],["2026-01-30",37.7697,37.9365,36.7587,37.112,1503200.0],["2026-02-02",37.3771,37.6617,36.052,36.1894,1326900.0],["2026-02-03",36.2188,36.739,36.1207,36.6605,1340400.0],["2026-02-04",36.8568,36.9255,36.1796,36.5526,1212000.0],["2026-02-05",36.3464,36.6998,35.944,36.0618,1234400.0],["2026-02-06",36.0912,36.1698,35.3256,35.4042,1141500.0],["2026-02-09",35.571,36.4348,35.4827,36.4151,1139300.0],["2026-02-10",36.5133,37.1317,36.4348,36.9354,1194100.0],["2026-02-11",36.9059,37.2396,36.5526,37.2004,1246600.0],["2026-02-12",37.22,37.9169,37.112,37.8776,1143300.0],["2026-02-13",38.0543,38.3586,37.2102,38.0838,1166300.0],["2026-02-17",38.0739,38.0936,37.4654,37.7598,819600.0],["2026-02-18",37.6224,37.858,37.4752,37.6126,642300.0],["2026-02-19",37.6813,37.6813,37.3083,37.5145,566900.0],["2026-02-20",37.6224,37.7893,37.4654,37.701,652000.0],["2026-02-23",37.7402,38.0641,37.701,37.8776,1072600.0],["2026-02-24",38.0347,38.2801,37.5734,38.2506,835000.0],["2026-02-25",38.496,39.0555,38.0838,38.9475,863900.0],["2026-02-26",38.9475,39.0947,38.5843,38.6825,1126400.0],["2026-02-27",38.9083,39.4481,38.7905,39.1929,1026500.0],["2026-03-02",39.0359,40.3806,38.7708,40.2137,1135100.0],["2026-03-03",39.88,39.9879,39.0162,39.6051,870300.0],["2026-03-04",39.507,39.9978,39.2027,39.7426,827800.0],["2026-03-05",39.6248,39.9585,39.3794,39.8505,1046300.0],["2026-03-06",39.9291,40.0861,39.4187,39.4874,844200.0],["2026-03-09",39.2616,40.1254,38.9573,39.88,899100.0],["2026-03-10",39.7888,40.0266,39.2342,39.4224,768200.0],["2026-03-11",39.4224,39.462,38.8578,39.0955,1148700.0],["2026-03-12",38.9469,39.0757,38.1743,38.313,1155400.0],["2026-03-13",38.2337,38.6002,38.0356,38.3526,809900.0],["2026-03-16",38.6894,38.9667,38.2734,38.5012,1109000.0],["2026-03-17",38.7488,39.3233,38.5408,39.0757,1004900.0],["2026-03-18",38.8578,38.9073,38.4814,38.6498,1120300.0],["2026-03-19",38.3526,38.6498,37.9465,38.2833,917700.0],["2026-03-20",38.3427,38.4318,37.6592,37.8177,1945200.0],["2026-03-23",38.0555,38.8875,37.7484,38.6696,1482000.0],["2026-03-24",38.5012,38.8776,38.3526,38.3823,1599400.0],["2026-03-25",38.7092,38.9766,38.6299,38.6993,1025000.0],["2026-03-26",38.6597,38.9568,38.4715,38.5606,1824900.0],["2026-03-27",38.6696,38.6696,38.0257,38.1248,1228400.0],["2026-03-30",38.313,38.3922,37.5206,37.6097,923800.0],["2026-03-31",37.8871,38.0852,37.2928,38.0852,1323100.0],["2026-04-01",37.9168,38.2437,37.6989,37.7781,1499300.0],["2026-04-02",36.9263,37.1244,34.6679,34.6976,3219800.0],["2026-04-06",34.6679,34.9353,33.9448,34.0835,1512300.0],["2026-04-07",34.0142,34.0142,32.7958,32.9543,2227500.0],["2026-04-08",33.4694,33.5684,32.6869,32.9345,2075400.0],["2026-04-09",32.9345,33.0732,31.6667,32.4888,2790600.0],["2026-04-10",32.5977,33.1128,31.9044,32.1322,1804700.0],["2026-04-13",32.2213,32.5185,32.043,32.4492,1683500.0],["2026-04-14",32.5185,33.0336,32.3798,32.9642,1173700.0],["2026-04-15",33.0732,33.1425,32.7859,32.9543,1180200.0],["2026-04-16",32.8949,33.5288,32.8949,33.0336,1008400.0],["2026-04-17",33.0831,33.4298,32.7166,33.0038,1661200.0],["2026-04-20",33.1128,33.301,32.9345,33.0435,1014500.0],["2026-04-21",33.0633,33.1524,32.6374,32.677,1332000.0],["2026-04-22",33.8557,37.1343,33.8359,37.1244,3872600.0],["2026-04-23",37.4611,38.1149,36.431,36.9956,2048200.0],["2026-04-24",36.847,36.8767,35.5594,35.7178,1506400.0],["2026-04-27",35.7178,36.5895,35.7178,36.1834,2117100.0],["2026-04-28",36.2527,36.2923,35.6683,35.7178,1594600.0],["2026-04-29",35.6881,36.1636,35.5495,35.9159,912300.0],["2026-04-30",36.0249,36.1636,35.8763,36.0843,737000.0],["2026-05-01",36.1339,36.5301,36.015,36.0942,716400.0],["2026-05-04",35.9655,36.0249,35.4999,35.5594,790900.0],["2026-05-05",35.6584,36.2824,35.4702,36.2329,637600.0],["2026-05-06",36.4508,36.7282,35.6683,36.0942,1199800.0],["2026-05-07",36.0942,36.4904,36.0942,36.223,690600.0],["2026-05-08",36.4112,36.6489,36.0546,36.5499,673100.0],["2026-05-11",36.5796,36.8866,36.124,36.1834,693500.0],["2026-05-12",36.3617,36.3617,35.8862,35.9556,880300.0],["2026-05-13",35.9556,36.0645,35.5693,35.7575,1187600.0],["2026-05-14",36.0051,36.0447,35.3315,35.3712,1139900.0],["2026-05-15",35.1731,35.5098,34.9552,35.0047,1609600.0],["2026-05-18",34.9155,35.3018,34.8858,35.1929,514900.0],["2026-05-19",35.4702,35.599,34.8462,35.3315,1421900.0],["2026-05-20",35.2028,35.9655,35.2028,35.7872,706900.0],["2026-05-21",35.4702,36.3419,35.4207,36.3022,878200.0],["2026-05-22",36.4508,36.8966,36.2032,36.2527,1388300.0],["2026-05-26",36.1537,36.5301,36.0744,36.4706,670400.0],["2026-05-27",36.431,37.481,36.3221,37.1343,1009100.0],["2026-05-28",37.0154,38.0951,36.8173,37.8871,1382800.0],["2026-05-29",37.8673,38.313,37.4314,38.1842,2551600.0],["2026-06-01",38.1644,38.9766,38.1545,38.9568,1326900.0],["2026-06-02",39.1054,39.2738,37.7682,37.8574,1497000.0],["2026-06-03",37.7979,38.2337,37.372,37.4512,1149900.0],["2026-06-04",37.6295,38.2238,37.5404,37.6791,910400.0],["2026-06-05",37.7088,37.8474,37.164,37.2729,883000.0],["2026-06-08",37.263,37.8474,37.1838,37.372,914900.0],["2026-06-09",37.42,37.93,37.35,37.56,869200.0],["2026-06-10",37.54,38.99,37.54,38.6,961300.0],["2026-06-11",38.7,38.89,38.27,38.77,1035400.0],["2026-06-12",39.02,39.23,38.4,38.56,1182200.0],["2026-06-15",38.58,39.14,38.25,38.86,905900.0],["2026-06-16",38.9,38.97,37.73,38.11,1317700.0],["2026-06-17",38.12,38.2,37.11,37.16,967400.0],["2026-06-18",37.16,37.64,37.11,37.57,1381600.0],["2026-06-22",37.32,37.32,36.22,36.25,963700.0],["2026-06-23",36.42,36.72,36.03,36.57,965200.0],["2026-06-24",36.67,36.67,35.38,35.48,889300.0],["2026-06-25",35.5,35.65,34.56,34.8,1013000.0],["2026-06-26",35.0,35.06,34.68,34.84,1503500.0],["2026-06-29",35.08,35.11,33.83,34.05,1219600.0],["2026-06-30",33.92,34.24,32.47,32.5,1448200.0],["2026-07-01",32.18,32.49,32.11,32.12,551700.0],["2026-07-02",32.6,33.1,31.38,31.62,1796200.0],["2026-07-06",31.78,32.5905,31.44,31.45,1907331.448807],["2026-07-07",31.73,32.685,31.54,32.48,1509957.476232],["2026-07-08",32.48,33.21,32.48,32.77,1535986.950135],["2026-07-09",32.9,33.07,32.5,32.85,1145645.651771],["2026-07-10",32.95,33.53,32.85,32.93,1460159.488118],["2026-07-13",33.14,33.79,32.83,33.38,1323276.742364],["2026-07-14",33.31,33.57,32.89,32.92,1003859.435419],["2026-07-15",32.95,34.08,32.9,33.86,1616983.350653],["2026-07-16",34.07,35.03,33.79,34.8,1170020.205701],["2026-07-17",35.16,35.16,34.56,34.66,1515131.866645],["2026-07-20",34.67,35.14,34.65,34.85,1324649.191785],["2026-07-21",34.41,34.59,33.89,34.37,2282522.110569],["2026-07-22",33.44,34.54,32.85,32.95,2424731.151728],["2026-07-23",32.55,33.47,32.55,32.67,1399352.865484],["2026-07-24",32.71,32.95,32.26,32.73,1214547.31894],["2026-07-27",32.82,33.17,32.64,32.81,1808886.98004],["2026-07-28",33.09,34.86,33.035,34.75,2349586.50386],["2026-07-29",34.75,35.48,34.715,34.82,1691173.185519],["2026-07-30",34.72,34.72,33.84,34.08,2017642.088923],["2026-07-31",33.75,34.1675,33.66,33.85,1615467.933534]]}