{"t":"RS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-09-16",2.2408,2.3673,2.2047,2.3492,3978450.0],["1994-09-19",2.3492,2.3492,2.2589,2.2589,1538550.0],["1994-09-20",2.2589,2.277,2.2408,2.277,594900.0],["1994-09-21",2.2589,2.2589,2.1685,2.1866,650250.0],["1994-09-22",2.1866,2.2227,2.1866,2.2047,107100.0],["1994-09-23",2.1866,2.2047,2.1685,2.1866,114300.0],["1994-09-26",2.1866,2.1866,2.0782,2.0782,415800.0],["1994-09-27",2.0962,2.1866,2.0962,2.1866,220050.0],["1994-09-28",2.2047,2.2047,2.1685,2.1866,354150.0],["1994-09-29",2.2047,2.2408,2.1866,2.2227,84150.0],["1994-09-30",2.2589,2.295,2.2047,2.277,164250.0],["1994-10-03",2.295,2.295,2.2227,2.2227,53550.0],["1994-10-04",2.2408,2.2408,2.1866,2.1866,116550.0],["1994-10-05",2.1685,2.1866,2.1505,2.1685,245700.0],["1994-10-06",2.1505,2.1505,2.1324,2.1324,126900.0],["1994-10-07",2.1505,2.1505,2.1505,2.1505,22950.0],["1994-10-10",2.1324,2.1324,2.0962,2.1143,279450.0],["1994-10-11",2.1324,2.1324,2.0962,2.0962,138600.0],["1994-10-12",2.0782,2.0962,2.0782,2.0782,116100.0],["1994-10-13",2.0962,2.1505,2.0962,2.1505,135000.0],["1994-10-14",2.1324,2.1324,2.0962,2.1143,107550.0],["1994-10-17",2.1324,2.1685,2.1324,2.1505,214650.0],["1994-10-18",2.1505,2.1685,2.1505,2.1685,65700.0],["1994-10-19",2.1324,2.1505,2.1143,2.1143,46350.0],["1994-10-20",2.1143,2.1143,2.0962,2.0962,28800.0],["1994-10-21",2.0962,2.1143,2.0962,2.0962,102600.0],["1994-10-24",2.0962,2.0962,2.0059,2.0059,327600.0],["1994-10-25",2.0059,2.0059,1.9697,1.9878,70650.0],["1994-10-26",1.9697,2.0059,1.9697,2.0059,45450.0],["1994-10-27",2.0059,2.024,1.9878,2.024,65250.0],["1994-10-28",1.9878,2.024,1.9878,2.024,166500.0],["1994-10-31",2.024,2.1324,2.024,2.1143,184950.0],["1994-11-01",2.1324,2.2408,2.1143,2.2408,328950.0],["1994-11-02",2.2227,2.2589,2.2227,2.2408,134100.0],["1994-11-03",2.2589,2.2589,2.2408,2.2408,157050.0],["1994-11-04",2.277,2.277,2.2408,2.2589,38700.0],["1994-11-07",2.2408,2.2589,2.2227,2.2227,276750.0],["1994-11-08",2.2408,2.2408,2.2227,2.2227,218700.0],["1994-11-09",2.2227,2.2227,2.1685,2.1866,230850.0],["1994-11-10",2.2047,2.2589,2.1143,2.1143,366300.0],["1994-11-11",2.1324,2.1324,2.1143,2.1324,82800.0],["1994-11-14",2.1324,2.1505,2.1143,2.1505,115650.0],["1994-11-15",2.1324,2.1685,2.1324,2.1505,126000.0],["1994-11-16",2.1143,2.1143,2.024,2.042,207450.0],["1994-11-17",2.024,2.0601,2.0059,2.0059,63450.0],["1994-11-18",2.024,2.024,1.9878,1.9878,53550.0],["1994-11-21",1.9878,1.9878,1.9878,1.9878,1350.0],["1994-11-22",1.9697,1.9697,1.8794,1.8975,83250.0],["1994-11-23",1.8613,1.8613,1.8432,1.8613,136800.0],["1994-11-25",1.8252,1.8432,1.8071,1.8432,182250.0],["1994-11-28",1.8794,1.8794,1.8613,1.8613,36000.0],["1994-11-29",1.8613,1.8613,1.8432,1.8432,18450.0],["1994-11-30",1.8613,1.8794,1.8432,1.8794,77400.0],["1994-12-01",1.8613,1.8613,1.8613,1.8613,2250.0],["1994-12-02",1.8794,1.8794,1.8613,1.8613,8100.0],["1994-12-05",1.8794,1.8794,1.8613,1.8613,42750.0],["1994-12-06",1.8794,1.8975,1.8252,1.8252,35550.0],["1994-12-07",1.8252,1.8252,1.789,1.789,52200.0],["1994-12-08",1.789,1.789,1.771,1.771,63450.0],["1994-12-09",1.7529,1.7529,1.6264,1.6264,179550.0],["1994-12-12",1.6264,1.6625,1.5541,1.5903,238050.0],["1994-12-13",1.5758,1.612,1.5758,1.5939,67050.0],["1994-12-14",1.5939,1.6301,1.5939,1.5939,264150.0],["1994-12-15",1.5577,1.6301,1.5214,1.612,612450.0],["1994-12-16",1.6301,1.7025,1.6301,1.6844,232650.0],["1994-12-19",1.7025,1.8112,1.6844,1.8112,220050.0],["1994-12-20",1.8112,1.8293,1.775,1.7931,86850.0],["1994-12-21",1.7931,1.9018,1.7931,1.8474,179100.0],["1994-12-22",1.8656,1.8656,1.8474,1.8656,56250.0],["1994-12-23",1.8837,1.9018,1.8837,1.9018,19350.0],["1994-12-27",1.9018,1.9199,1.9018,1.9199,4500.0],["1994-12-28",1.9199,1.9199,1.8837,1.8837,21150.0],["1994-12-29",1.8837,1.8837,1.8474,1.8474,127800.0],["1994-12-30",1.8474,1.8474,1.8112,1.8293,127350.0],["1995-01-03",1.8293,1.8293,1.8293,1.8293,4500.0],["1995-01-04",1.8112,1.8112,1.8112,1.8112,40050.0],["1995-01-05",1.8112,1.8112,1.8112,1.8112,51300.0],["1995-01-06",1.8112,1.8112,1.8112,1.8112,450.0],["1995-01-09",1.8112,1.8474,1.8112,1.8474,4950.0],["1995-01-10",1.8474,1.8837,1.8474,1.8656,18450.0],["1995-01-11",1.8837,2.0105,1.8837,2.0105,213300.0],["1995-01-12",2.0105,2.0286,1.9923,1.9923,72900.0],["1995-01-13",1.9561,1.9561,1.938,1.9561,44550.0],["1995-01-16",1.9561,1.9561,1.938,1.9561,53550.0],["1995-01-17",1.9561,2.0286,1.9561,2.0286,25650.0],["1995-01-18",2.0105,2.0105,1.9742,1.9923,43200.0],["1995-01-19",2.0105,2.0105,1.9742,2.0105,4500.0],["1995-01-20",1.9742,1.9742,1.9199,1.9199,126450.0],["1995-01-23",1.9199,1.9199,1.9018,1.9199,25200.0],["1995-01-24",1.9018,1.9199,1.8837,1.8837,56250.0],["1995-01-25",1.8474,1.8474,1.8293,1.8474,126450.0],["1995-01-26",1.8474,1.8474,1.8293,1.8293,461700.0],["1995-01-27",1.8112,1.8293,1.7931,1.8112,194400.0],["1995-01-30",1.8112,1.8112,1.7207,1.7207,585000.0],["1995-01-31",1.7207,1.7207,1.7025,1.7025,284850.0],["1995-02-01",1.7207,1.7388,1.7207,1.7388,425250.0],["1995-02-02",1.7388,1.7388,1.7025,1.7025,62550.0],["1995-02-03",1.7025,1.7025,1.7025,1.7025,117900.0],["1995-02-06",1.7207,1.7388,1.6844,1.7388,172800.0],["1995-02-07",1.7207,1.7388,1.7207,1.7207,60750.0],["1995-02-08",1.7207,1.7207,1.7025,1.7025,139950.0],["1995-02-09",1.7025,1.7207,1.6844,1.7025,18450.0],["1995-02-10",1.6663,1.6844,1.6663,1.6844,320400.0],["1995-02-13",1.6663,1.6663,1.6482,1.6482,41400.0],["1995-02-14",1.6482,1.6844,1.6482,1.6844,402300.0],["1995-02-15",1.6844,1.8112,1.6844,1.8112,266400.0],["1995-02-16",1.7931,1.8293,1.7931,1.8112,32400.0],["1995-02-17",1.7931,1.7931,1.7931,1.7931,17100.0],["1995-02-21",1.8112,1.8112,1.775,1.775,214650.0],["1995-02-22",1.7931,1.8656,1.7931,1.8656,38250.0],["1995-02-23",1.8474,1.8474,1.8474,1.8474,14400.0],["1995-02-24",1.8293,1.8474,1.8293,1.8474,36000.0],["1995-02-27",1.8474,1.8474,1.8474,1.8474,549450.0],["1995-02-28",1.8474,1.938,1.8474,1.938,60750.0],["1995-03-01",2.0105,2.0648,1.9742,1.9742,291600.0],["1995-03-02",1.9742,1.9742,1.8837,1.9199,53550.0],["1995-03-03",1.938,2.0286,1.938,2.0286,241650.0],["1995-03-06",1.9959,1.9959,1.9596,1.9596,95400.0],["1995-03-07",1.9415,1.9596,1.9415,1.9596,55800.0],["1995-03-08",1.9415,1.9415,1.8508,1.8508,227250.0],["1995-03-09",1.8689,1.8689,1.8508,1.8508,47700.0],["1995-03-10",1.8508,1.887,1.8508,1.8689,48600.0],["1995-03-13",1.887,1.9052,1.8689,1.9052,28800.0],["1995-03-14",1.9052,1.9233,1.9052,1.9233,52200.0],["1995-03-15",1.9233,1.9233,1.9233,1.9233,48150.0],["1995-03-16",1.9233,1.9233,1.9052,1.9052,56250.0],["1995-03-17",1.9052,1.9052,1.887,1.887,27900.0],["1995-03-20",1.9052,1.9052,1.8689,1.8689,18900.0],["1995-03-21",1.8508,1.8508,1.7419,1.7419,1128600.0],["1995-03-22",1.7419,1.8145,1.7419,1.7782,117450.0],["1995-03-23",1.7963,1.7963,1.76,1.7963,15300.0],["1995-03-24",1.8145,1.8145,1.7963,1.7963,109350.0],["1995-03-27",1.8145,1.8145,1.7963,1.8145,117000.0],["1995-03-28",1.7963,1.8145,1.7963,1.8145,132300.0],["1995-03-29",1.7963,1.7963,1.7963,1.7963,8100.0],["1995-03-30",1.7782,1.8145,1.7782,1.8145,81450.0],["1995-03-31",1.8145,1.8326,1.8145,1.8326,38250.0],["1995-04-03",1.8326,1.8508,1.8145,1.8145,31500.0],["1995-04-04",1.7963,1.7963,1.7237,1.7237,184050.0],["1995-04-05",1.7419,1.8326,1.7419,1.8145,51750.0],["1995-04-06",1.8326,1.9233,1.8145,1.887,52650.0],["1995-04-07",1.8508,1.8689,1.8326,1.8689,41400.0],["1995-04-10",1.887,1.887,1.8508,1.8508,22950.0],["1995-04-11",1.8508,1.8508,1.7963,1.8145,40950.0],["1995-04-12",1.7963,1.8145,1.7419,1.8145,540450.0],["1995-04-13",1.8326,1.8508,1.8326,1.8508,121050.0],["1995-04-17",1.8508,1.8689,1.8326,1.8689,160650.0],["1995-04-18",1.887,1.9233,1.887,1.887,60300.0],["1995-04-19",1.8508,1.8508,1.8145,1.8508,200700.0],["1995-04-20",1.8326,1.8326,1.8145,1.8326,15750.0],["1995-04-21",1.8508,1.887,1.8508,1.8689,77400.0],["1995-04-24",1.887,1.887,1.8689,1.8689,1800.0],["1995-04-25",1.8689,1.8689,1.8326,1.8326,55800.0],["1995-04-26",1.8508,1.8508,1.8508,1.8508,8550.0],["1995-04-27",1.8689,1.9778,1.8689,1.9415,97200.0],["1995-04-28",1.9415,1.9415,1.9052,1.9415,91800.0],["1995-05-01",1.9415,1.9415,1.9052,1.9233,54900.0],["1995-05-02",1.9233,1.9233,1.887,1.887,113850.0],["1995-05-03",1.887,1.887,1.887,1.887,36900.0],["1995-05-04",1.887,1.887,1.887,1.887,1800.0],["1995-05-05",1.9052,1.9052,1.8508,1.887,32400.0],["1995-05-08",1.8689,1.8689,1.8145,1.8508,32850.0],["1995-05-09",1.8326,1.8689,1.8326,1.8689,31950.0],["1995-05-10",1.8689,1.9052,1.8689,1.887,36000.0],["1995-05-11",1.9052,1.9233,1.887,1.887,44550.0],["1995-05-12",1.9052,1.9233,1.887,1.9233,41850.0],["1995-05-15",1.9233,1.9415,1.9233,1.9415,4950.0],["1995-05-16",1.9415,1.9778,1.9415,1.9778,53550.0],["1995-05-17",1.9778,1.9778,1.9052,1.9233,61650.0],["1995-05-18",1.887,1.9052,1.8689,1.8689,68400.0],["1995-05-19",1.8689,1.9052,1.8689,1.9052,26100.0],["1995-05-22",1.887,1.887,1.8689,1.887,11250.0],["1995-05-23",1.887,1.887,1.8689,1.8689,14400.0],["1995-05-24",1.8689,1.887,1.8689,1.8689,3150.0],["1995-05-25",1.9052,1.9233,1.887,1.9233,111600.0],["1995-05-26",1.927,1.927,1.927,1.927,51300.0],["1995-05-30",1.927,1.9451,1.927,1.9451,72450.0],["1995-05-31",1.927,1.9451,1.927,1.9451,77850.0],["1995-06-01",1.9633,1.9815,1.9633,1.9815,8550.0],["1995-06-02",1.9633,1.9633,1.9633,1.9633,88650.0],["1995-06-05",1.9815,1.9997,1.9815,1.9997,44100.0],["1995-06-06",2.0179,2.0542,2.0179,2.0542,81000.0],["1995-06-07",2.036,2.1088,2.036,2.1088,33300.0],["1995-06-08",2.1088,2.1088,2.0542,2.0724,69300.0],["1995-06-09",2.0542,2.1269,2.0542,2.1269,25650.0],["1995-06-12",2.0906,2.0906,2.0724,2.0906,27900.0],["1995-06-13",2.0724,2.0724,2.0724,2.0724,8100.0],["1995-06-14",2.0542,2.0542,2.0179,2.0179,99000.0],["1995-06-15",2.0179,2.0179,2.0179,2.0179,5400.0],["1995-06-16",1.9997,1.9997,1.9997,1.9997,6300.0],["1995-06-19",1.9815,2.036,1.9815,2.0179,35550.0],["1995-06-20",2.0179,2.0179,1.9815,1.9815,58050.0],["1995-06-21",1.9997,2.0179,1.9997,1.9997,30150.0],["1995-06-22",1.9997,2.036,1.9997,2.036,52200.0],["1995-06-23",2.0542,2.0542,2.036,2.036,5850.0],["1995-06-26",2.036,2.0542,2.0179,2.0179,24300.0],["1995-06-27",2.036,2.0542,2.036,2.036,57600.0],["1995-06-28",2.0179,2.036,2.0179,2.036,7650.0],["1995-06-29",2.0542,2.0542,2.036,2.0542,40950.0],["1995-06-30",2.0724,2.1633,2.0724,2.1633,77400.0],["1995-07-03",2.1815,2.1815,2.1815,2.1815,15750.0],["1995-07-05",2.1633,2.1633,2.1269,2.1633,112950.0],["1995-07-06",2.1815,2.236,2.1815,2.236,69300.0],["1995-07-07",2.236,2.2542,2.2178,2.2178,62100.0],["1995-07-10",2.1996,2.236,2.1815,2.2178,146250.0],["1995-07-11",2.236,2.2542,2.236,2.2542,39600.0],["1995-07-12",2.2542,2.2542,2.236,2.236,23850.0],["1995-07-13",2.2905,2.3269,2.2724,2.2905,36000.0],["1995-07-14",2.2542,2.2724,2.2178,2.2542,60750.0],["1995-07-17",2.2724,2.2724,2.2178,2.2178,29700.0],["1995-07-18",2.2178,2.2178,2.2178,2.2178,25200.0],["1995-07-19",2.2178,2.2178,2.2178,2.2178,68400.0],["1995-07-20",2.2178,2.2542,2.2178,2.2542,18450.0],["1995-07-21",2.2542,2.2542,2.2542,2.2542,12600.0],["1995-07-24",2.2542,2.2542,2.236,2.2542,33750.0],["1995-07-25",2.2542,2.2542,2.236,2.236,116550.0],["1995-07-26",2.236,2.2542,2.236,2.236,159300.0],["1995-07-27",2.236,2.2905,2.236,2.2724,24750.0],["1995-07-28",2.2724,2.3269,2.2724,2.3269,108450.0],["1995-07-31",2.3087,2.3269,2.2905,2.3087,147150.0],["1995-08-01",2.3087,2.3087,2.2905,2.3087,72900.0],["1995-08-02",2.3087,2.3269,2.2905,2.3269,137700.0],["1995-08-03",2.3269,2.3269,2.3087,2.3087,227700.0],["1995-08-04",2.3269,2.3269,2.2905,2.2905,37350.0],["1995-08-07",2.3087,2.3269,2.2905,2.3269,15750.0],["1995-08-08",2.3269,2.3269,2.3087,2.3087,192600.0],["1995-08-09",2.3269,2.3269,2.3269,2.3269,7200.0],["1995-08-10",2.3451,2.3451,2.3269,2.3269,48600.0],["1995-08-11",2.3451,2.3451,2.3269,2.3451,17100.0],["1995-08-14",2.3633,2.3633,2.3451,2.3633,17550.0],["1995-08-15",2.3633,2.3996,2.3633,2.3996,94050.0],["1995-08-16",2.3814,2.4542,2.3814,2.4542,50850.0],["1995-08-17",2.4723,2.5087,2.4542,2.4723,123300.0],["1995-08-18",2.4905,2.4905,2.4723,2.4905,9000.0],["1995-08-21",2.4905,2.4905,2.4723,2.4905,30150.0],["1995-08-22",2.4905,2.4905,2.4723,2.4905,8100.0],["1995-08-23",2.5269,2.6178,2.5269,2.5814,169650.0],["1995-08-24",2.5996,2.6178,2.5814,2.5996,45000.0],["1995-08-25",2.6178,2.6723,2.6178,2.6541,395550.0],["1995-08-28",2.6723,2.7268,2.6723,2.7087,256050.0],["1995-08-29",2.7268,2.745,2.7087,2.7268,25650.0],["1995-08-30",2.7305,2.7305,2.7123,2.7123,57600.0],["1995-08-31",2.7305,2.7487,2.7305,2.7487,54900.0],["1995-09-01",2.7487,2.7487,2.7305,2.7487,47250.0],["1995-09-05",2.7305,2.7851,2.7305,2.7851,39600.0],["1995-09-06",2.7669,2.8033,2.7669,2.8033,32850.0],["1995-09-07",2.8033,2.8579,2.8033,2.8215,12600.0],["1995-09-08",2.8215,2.8397,2.8215,2.8397,53100.0],["1995-09-11",2.8215,2.8579,2.8215,2.8579,23400.0],["1995-09-12",2.8579,2.8943,2.8397,2.8397,22950.0],["1995-09-13",2.8579,2.8579,2.8397,2.8397,9000.0],["1995-09-14",2.8579,2.8761,2.8397,2.8397,24300.0],["1995-09-15",2.8579,2.8579,2.8397,2.8397,12600.0],["1995-09-18",2.8579,2.8761,2.8215,2.8397,27000.0],["1995-09-19",2.8397,2.8761,2.8397,2.8579,82350.0],["1995-09-20",2.8579,2.8943,2.8579,2.8943,90450.0],["1995-09-21",2.9125,2.9125,2.8033,2.8397,310050.0],["1995-09-22",2.8033,2.8397,2.7669,2.7669,229500.0],["1995-09-25",2.7669,2.7669,2.7123,2.7123,19350.0],["1995-09-26",2.6759,2.7123,2.6577,2.6577,124650.0],["1995-09-27",2.6941,2.6941,2.6395,2.6941,89100.0],["1995-09-28",2.6941,2.6941,2.6941,2.6941,4500.0],["1995-09-29",2.6759,2.6759,2.6759,2.6759,18450.0],["1995-10-02",2.6941,2.6941,2.6759,2.6941,56700.0],["1995-10-03",2.6759,2.6759,2.6759,2.6759,1350.0],["1995-10-04",2.6759,2.6759,2.6577,2.6759,48600.0],["1995-10-05",2.6941,2.6941,2.6577,2.6577,28800.0],["1995-10-06",2.6395,2.6395,2.6395,2.6395,2700.0],["1995-10-09",2.6031,2.6031,2.4574,2.4938,69300.0],["1995-10-10",2.4756,2.4756,2.4756,2.4756,4050.0],["1995-10-11",2.4756,2.4756,2.4756,2.4756,14400.0],["1995-10-12",2.4756,2.4756,2.4756,2.4756,4950.0],["1995-10-13",2.4938,2.4938,2.4756,2.4756,13500.0],["1995-10-16",2.4756,2.4756,2.4574,2.4574,22500.0],["1995-10-17",2.4756,2.4938,2.4574,2.4938,56250.0],["1995-10-18",2.4938,2.5302,2.4938,2.512,5400.0],["1995-10-19",2.512,2.512,2.512,2.512,1800.0],["1995-10-20",2.5302,2.5484,2.5302,2.5484,6750.0],["1995-10-23",2.512,2.5302,2.512,2.5302,900.0],["1995-10-24",2.512,2.512,2.4756,2.4756,9000.0],["1995-10-25",2.4756,2.4756,2.4756,2.4756,41400.0],["1995-10-26",2.4756,2.4756,2.4574,2.4574,49050.0],["1995-10-27",2.4392,2.4392,2.4392,2.4392,5850.0],["1995-10-30",2.4028,2.421,2.4028,2.421,36000.0],["1995-10-31",2.421,2.4392,2.421,2.421,18000.0],["1995-11-01",2.421,2.4756,2.421,2.4756,61200.0],["1995-11-02",2.4756,2.4756,2.4756,2.4756,0.0],["1995-11-03",2.4574,2.4574,2.4392,2.4574,9450.0],["1995-11-06",2.4574,2.4574,2.4574,2.4574,3150.0],["1995-11-07",2.4574,2.4574,2.4574,2.4574,2250.0],["1995-11-08",2.4392,2.4574,2.4392,2.4574,15300.0],["1995-11-09",2.4574,2.4574,2.4392,2.4574,12150.0],["1995-11-10",2.4756,2.5484,2.4756,2.5484,31500.0],["1995-11-13",2.5484,2.5667,2.5484,2.5667,27900.0],["1995-11-14",2.5667,2.5667,2.5667,2.5667,1800.0],["1995-11-15",2.5667,2.5667,2.5667,2.5667,8550.0],["1995-11-16",2.5667,2.6031,2.5667,2.6031,17550.0],["1995-11-17",2.5849,2.5849,2.5667,2.5667,23850.0],["1995-11-20",2.5849,2.5849,2.5667,2.5667,12600.0],["1995-11-21",2.6031,2.6577,2.6031,2.6577,17100.0],["1995-11-22",2.6577,2.6941,2.6577,2.6941,59400.0],["1995-11-24",2.7305,2.7487,2.7305,2.7487,12600.0],["1995-11-27",2.7487,2.7487,2.7487,2.7487,2700.0],["1995-11-28",2.7487,2.7487,2.7305,2.7487,9000.0],["1995-11-29",2.7305,2.7305,2.7123,2.7123,34650.0],["1995-11-30",2.7123,2.7487,2.7123,2.7305,100350.0],["1995-12-01",2.7305,2.7851,2.7305,2.7669,138150.0],["1995-12-04",2.7487,2.7487,2.7123,2.7123,12150.0],["1995-12-05",2.7305,2.7487,2.7123,2.7487,11700.0],["1995-12-06",2.7487,2.7487,2.7487,2.7487,0.0],["1995-12-07",2.7305,2.8033,2.7305,2.8033,55350.0],["1995-12-08",2.8033,2.8033,2.8033,2.8033,4500.0],["1995-12-11",2.8215,2.8579,2.8215,2.8579,8550.0],["1995-12-12",2.8579,2.8579,2.8397,2.8397,26550.0],["1995-12-13",2.8397,2.8579,2.8397,2.8579,32400.0],["1995-12-14",2.8761,2.8761,2.8579,2.8761,13050.0],["1995-12-15",2.8761,2.9125,2.8761,2.8761,34650.0],["1995-12-18",2.8761,2.8943,2.8397,2.8397,16200.0],["1995-12-19",2.8579,2.8943,2.8579,2.8943,30150.0],["1995-12-20",2.898,2.9891,2.898,2.9891,35100.0],["1995-12-21",2.9891,3.0073,2.9709,3.0073,33750.0],["1995-12-22",3.0073,3.0073,2.9891,2.9891,4950.0],["1995-12-26",2.9891,3.0073,2.9709,2.9709,17100.0],["1995-12-27",2.9891,2.9891,2.9709,2.9709,11700.0],["1995-12-28",2.9709,2.9891,2.9709,2.9891,6300.0],["1995-12-29",2.9891,3.0255,2.9891,3.0073,13500.0],["1996-01-02",3.0255,3.0255,2.9891,3.0073,31500.0],["1996-01-03",2.9891,2.9891,2.9709,2.9709,39600.0],["1996-01-04",2.9891,2.9891,2.9162,2.9162,22950.0],["1996-01-05",2.9162,2.9344,2.9162,2.9344,6300.0],["1996-01-08",2.9344,2.9344,2.9162,2.9344,11250.0],["1996-01-09",2.9162,2.9162,2.9162,2.9162,13050.0],["1996-01-10",2.9162,2.9162,2.9162,2.9162,126450.0],["1996-01-11",2.9344,2.9344,2.898,2.9162,36000.0],["1996-01-12",2.9162,2.9162,2.898,2.898,55800.0],["1996-01-15",2.9162,2.9162,2.8433,2.8433,10800.0],["1996-01-16",2.8433,2.8433,2.7339,2.7339,840600.0],["1996-01-17",2.7339,2.7339,2.7339,2.7339,2700.0],["1996-01-18",2.7339,2.7339,2.7339,2.7339,900.0],["1996-01-19",2.7339,2.7339,2.6792,2.6975,40500.0],["1996-01-22",2.6975,2.7521,2.6975,2.7521,100800.0],["1996-01-23",2.7339,2.7704,2.6792,2.6792,125100.0],["1996-01-24",2.661,2.661,2.6246,2.661,215100.0],["1996-01-25",2.6428,2.7157,2.6428,2.6975,26100.0],["1996-01-26",2.7157,2.7521,2.7157,2.7521,5400.0],["1996-01-29",2.7521,2.8433,2.7521,2.8433,44100.0],["1996-01-30",2.8797,2.9162,2.8433,2.8433,155700.0],["1996-01-31",2.8615,2.8615,2.825,2.825,25650.0],["1996-02-01",2.825,2.825,2.7886,2.8068,28350.0],["1996-02-02",2.825,2.898,2.8068,2.898,139500.0],["1996-02-05",2.898,2.9709,2.898,2.9709,31950.0],["1996-02-06",2.9526,3.0438,2.9162,2.9162,125550.0],["1996-02-07",2.9162,2.9162,2.898,2.898,37800.0],["1996-02-08",2.9162,2.9162,2.8797,2.898,18450.0],["1996-02-09",2.8797,2.9162,2.8615,2.8797,45000.0],["1996-02-12",2.8797,2.9162,2.8797,2.9162,20700.0],["1996-02-13",2.9162,2.9526,2.8797,2.9526,163800.0],["1996-02-14",2.9526,2.9709,2.9526,2.9709,36000.0],["1996-02-15",2.9344,2.9709,2.9344,2.9526,22050.0],["1996-02-16",2.9526,2.9709,2.9526,2.9709,13950.0],["1996-02-20",2.9344,2.9344,2.898,2.9344,34650.0],["1996-02-21",2.9526,2.9526,2.9344,2.9344,4950.0],["1996-02-22",2.9709,2.9891,2.9709,2.9891,69750.0],["1996-02-23",3.0255,3.3172,3.0255,3.2807,198900.0],["1996-02-26",3.3172,3.463,3.3172,3.3536,276300.0],["1996-02-27",3.3536,3.3718,3.2625,3.2989,67050.0],["1996-02-28",3.2625,3.4083,3.2625,3.4083,59400.0],["1996-02-29",3.4083,3.4994,3.4083,3.4812,25650.0],["1996-03-01",3.4994,3.4994,3.4265,3.4447,35100.0],["1996-03-04",3.4265,3.5176,3.3901,3.5176,52650.0],["1996-03-05",3.5541,3.5905,3.4812,3.4994,72450.0],["1996-03-06",3.4812,3.4994,3.463,3.4812,37350.0],["1996-03-07",3.4856,3.5038,3.4856,3.4856,10800.0],["1996-03-08",3.4308,3.4308,3.3578,3.3578,99900.0],["1996-03-11",3.3943,3.4126,3.3031,3.4126,65700.0],["1996-03-12",3.4126,3.4126,3.3578,3.3578,23850.0],["1996-03-13",3.3396,3.3396,3.3213,3.3396,4950.0],["1996-03-14",3.3578,3.3578,3.3396,3.3396,10350.0],["1996-03-15",3.3213,3.3761,3.3213,3.3761,27900.0],["1996-03-18",3.3761,3.4856,3.3761,3.4856,30150.0],["1996-03-19",3.5038,3.5221,3.4856,3.5038,47250.0],["1996-03-20",3.5403,3.5403,3.4491,3.4673,92250.0],["1996-03-21",3.4308,3.4308,3.3031,3.3031,47700.0],["1996-03-22",3.2848,3.2848,3.2666,3.2666,17550.0],["1996-03-25",3.2848,3.2848,3.2483,3.2666,57600.0],["1996-03-26",3.2848,3.3213,3.2848,3.3031,49050.0],["1996-03-27",3.3031,3.3213,3.2301,3.2301,107100.0],["1996-03-28",3.2483,3.2483,3.1753,3.1753,21150.0],["1996-03-29",3.1936,3.3396,3.1936,3.3396,229500.0],["1996-04-01",3.3761,3.4308,3.3761,3.4126,62100.0],["1996-04-02",3.4308,3.4673,3.4126,3.4126,34200.0],["1996-04-03",3.4308,3.4308,3.4126,3.4126,35550.0],["1996-04-04",3.4491,3.4856,3.4308,3.4856,25650.0],["1996-04-08",3.4856,3.5038,3.4856,3.4856,9900.0],["1996-04-09",3.5038,3.5403,3.4856,3.5403,33750.0],["1996-04-10",3.5586,3.6863,3.5586,3.6863,133200.0],["1996-04-11",3.6681,3.7046,3.6316,3.7046,31950.0],["1996-04-12",3.7046,3.7228,3.6498,3.7228,33750.0],["1996-04-15",3.7228,3.8141,3.7228,3.7958,63000.0],["1996-04-16",3.8141,3.8141,3.7411,3.7411,19350.0],["1996-04-17",3.7776,3.7776,3.7593,3.7776,23400.0],["1996-04-18",3.7776,3.7776,3.7411,3.7776,10350.0],["1996-04-19",3.7776,3.7776,3.7411,3.7411,78300.0],["1996-04-22",3.7228,3.7228,3.6681,3.6681,27450.0],["1996-04-23",3.6863,3.6863,3.6681,3.6863,29700.0],["1996-04-24",3.6863,3.8141,3.6681,3.8141,89100.0],["1996-04-25",3.8688,4.0513,3.8688,4.033,110250.0],["1996-04-26",4.0513,4.3068,4.033,4.1608,135000.0],["1996-04-29",4.179,4.2155,4.106,4.1973,51750.0],["1996-04-30",4.1973,4.2885,4.1425,4.2338,83250.0],["1996-05-01",4.3068,4.3798,4.2885,4.325,101250.0],["1996-05-02",4.3433,4.3798,4.1243,4.1243,73350.0],["1996-05-03",4.1608,4.1608,4.0148,4.0148,92250.0],["1996-05-06",3.9783,3.9965,3.9235,3.9965,146700.0],["1996-05-07",3.9965,4.106,3.9965,4.106,84150.0],["1996-05-08",4.106,4.3615,4.106,4.3433,126900.0],["1996-05-09",4.3068,4.4345,4.3068,4.3615,102150.0],["1996-05-10",4.325,4.3798,4.2885,4.3615,152550.0],["1996-05-13",4.3433,4.4345,4.3433,4.398,48150.0],["1996-05-14",4.4163,4.471,4.4163,4.4528,27000.0],["1996-05-15",4.4893,4.5258,4.4893,4.4893,19800.0],["1996-05-16",4.5075,4.617,4.5075,4.5988,71550.0],["1996-05-17",4.617,4.6535,4.617,4.6535,151650.0],["1996-05-20",4.6535,4.9637,4.6535,4.9272,161550.0],["1996-05-21",5.0002,5.128,5.0002,5.0185,147600.0],["1996-05-22",5.0185,5.0185,4.9455,4.9637,36450.0],["1996-05-23",4.9637,4.9637,4.8907,4.8907,26100.0],["1996-05-24",4.909,5.055,4.909,5.0367,88650.0],["1996-05-28",5.055,5.1097,5.055,5.1097,30150.0],["1996-05-29",5.3287,5.3835,5.2922,5.2922,179100.0],["1996-05-30",5.2966,5.3697,5.2783,5.2966,47700.0],["1996-05-31",5.2966,5.4793,5.2966,5.4793,112500.0],["1996-06-03",5.5158,5.6071,5.5158,5.5706,72450.0],["1996-06-04",5.5888,5.5888,5.5523,5.5706,26100.0],["1996-06-05",5.5888,5.6071,5.5523,5.5523,61200.0],["1996-06-06",5.534,5.5523,5.3697,5.3879,74250.0],["1996-06-07",5.3697,5.3697,5.187,5.187,124200.0],["1996-06-10",5.2053,5.2601,5.187,5.2236,31050.0],["1996-06-11",5.2418,5.5158,5.2418,5.4062,100800.0],["1996-06-12",5.4427,5.4427,5.2966,5.2966,45000.0],["1996-06-13",5.4427,5.4975,5.3697,5.4975,137250.0],["1996-06-14",5.534,5.6984,5.4245,5.4245,137250.0],["1996-06-17",5.4793,5.6071,5.461,5.5158,68850.0],["1996-06-18",5.4792,5.5158,5.4062,5.4427,48150.0],["1996-06-19",5.4427,5.4793,5.3697,5.4062,22500.0],["1996-06-20",5.4062,5.4793,5.3697,5.3697,22500.0],["1996-06-21",5.4062,5.4793,5.4062,5.4793,13500.0],["1996-06-24",5.4793,5.5158,5.4793,5.4793,7650.0],["1996-06-25",5.5523,5.5888,5.3331,5.3697,56250.0],["1996-06-26",5.3697,5.461,5.3697,5.4427,45450.0],["1996-06-27",5.4245,5.4245,5.3149,5.3331,63450.0],["1996-06-28",5.3331,5.4062,5.3331,5.3331,56250.0],["1996-07-01",5.4062,5.461,5.4062,5.4427,69300.0],["1996-07-02",5.461,5.534,5.461,5.534,35550.0],["1996-07-03",5.5523,5.5888,5.534,5.5523,33750.0],["1996-07-05",5.5706,5.5706,5.5523,5.5523,15750.0],["1996-07-08",5.5158,5.534,5.3149,5.3697,144450.0],["1996-07-09",5.3331,5.3331,5.0592,5.0592,176400.0],["1996-07-10",5.0226,5.0226,4.6574,4.9313,196650.0],["1996-07-11",4.9496,4.9496,4.7304,4.7852,28800.0],["1996-07-12",4.7487,5.0409,4.7487,5.0409,85500.0],["1996-07-15",5.0774,5.0774,4.84,4.8765,56700.0],["1996-07-16",4.8583,4.8948,4.7487,4.8583,29250.0],["1996-07-17",4.8948,5.1688,4.8948,5.0957,129150.0],["1996-07-18",5.0957,5.2236,5.0957,5.2053,80100.0],["1996-07-19",5.2236,5.2236,5.0592,5.0592,15300.0],["1996-07-22",5.0774,5.0774,5.0409,5.0409,4500.0],["1996-07-23",5.0774,5.2236,5.0592,5.0592,51300.0],["1996-07-24",5.0409,5.0409,4.8765,4.9131,40500.0],["1996-07-25",4.9861,5.187,4.9861,5.187,190800.0],["1996-07-26",5.1505,5.4062,5.1505,5.4062,119700.0],["1996-07-29",5.4427,5.4793,5.2236,5.2418,38250.0],["1996-07-30",5.2418,5.3331,5.2236,5.3331,31500.0],["1996-07-31",5.3149,5.3149,5.2601,5.2601,37350.0],["1996-08-01",5.3331,5.3331,5.2601,5.3331,191250.0],["1996-08-02",5.3149,5.3149,5.2601,5.2601,9000.0],["1996-08-05",5.2601,5.2601,5.2053,5.2236,40950.0],["1996-08-06",5.2053,5.2053,5.114,5.1688,27450.0],["1996-08-07",5.1688,5.187,5.1322,5.187,14850.0],["1996-08-08",5.1779,5.187,5.1688,5.1688,11250.0],["1996-08-09",5.187,5.187,5.0957,5.1322,9450.0],["1996-08-12",5.1322,5.1505,5.114,5.1505,97200.0],["1996-08-13",5.114,5.114,5.0774,5.0774,5400.0],["1996-08-14",5.114,5.114,5.0409,5.0409,4500.0],["1996-08-15",5.0592,5.0592,4.9679,4.9679,16200.0],["1996-08-16",4.9313,4.9313,4.8217,4.9131,27900.0],["1996-08-19",4.9313,4.9313,4.8217,4.8217,29700.0],["1996-08-20",4.84,4.84,4.7304,4.7304,34200.0],["1996-08-21",4.6939,4.6939,4.6391,4.6939,129600.0],["1996-08-22",4.6756,4.7669,4.6756,4.7122,18900.0],["1996-08-23",4.7487,4.7487,4.7304,4.7487,11250.0],["1996-08-26",4.7304,4.7487,4.7304,4.7487,2700.0],["1996-08-27",4.7852,4.7852,4.7669,4.7669,2250.0],["1996-08-28",4.7896,4.8262,4.7713,4.8262,11250.0],["1996-08-29",4.7896,4.8079,4.7896,4.8079,12150.0],["1996-08-30",4.8262,4.8993,4.7896,4.8993,13950.0],["1996-09-03",4.8627,4.8627,4.8627,4.8627,11250.0],["1996-09-04",4.881,4.881,4.8262,4.8262,1800.0],["1996-09-05",4.8627,4.8627,4.8262,4.8262,16650.0],["1996-09-06",4.8262,4.8262,4.8262,4.8262,4050.0],["1996-09-09",4.8262,4.8262,4.7896,4.8262,8550.0],["1996-09-10",4.8262,4.8262,4.7896,4.8079,11250.0],["1996-09-11",4.7896,4.8262,4.7713,4.8079,7200.0],["1996-09-12",4.8262,4.8262,4.8079,4.8079,9000.0],["1996-09-13",4.8262,4.8993,4.8262,4.8627,68400.0],["1996-09-16",4.8627,4.8627,4.8445,4.8627,21600.0],["1996-09-17",4.8627,4.8627,4.8627,4.8627,6300.0],["1996-09-18",4.881,4.881,4.8262,4.8262,14850.0],["1996-09-19",4.8262,4.8262,4.8262,4.8262,11700.0],["1996-09-20",4.8079,4.8262,4.8079,4.8262,12150.0],["1996-09-23",4.8262,4.8262,4.7896,4.7896,30600.0],["1996-09-24",4.7713,4.7896,4.7531,4.7531,8550.0],["1996-09-25",4.7531,4.7531,4.6799,4.7165,287550.0],["1996-09-26",4.7348,4.7713,4.7348,4.7531,16200.0],["1996-09-27",4.7713,4.7896,4.7531,4.7896,8550.0],["1996-09-30",4.8262,5.1004,4.8262,5.1004,174600.0],["1996-10-01",5.1187,5.2466,5.0821,5.2101,111600.0],["1996-10-02",5.2284,5.5391,5.2284,5.5209,153900.0],["1996-10-03",5.5574,5.6671,5.5391,5.6671,199350.0],["1996-10-04",5.6671,5.8682,5.6488,5.8316,120150.0],["1996-10-07",5.7951,5.7951,5.6671,5.6854,39600.0],["1996-10-08",5.6488,5.7585,5.6123,5.6305,63900.0],["1996-10-09",5.6671,5.6854,5.6488,5.6854,120600.0],["1996-10-10",5.6854,5.7037,5.6123,5.6305,21150.0],["1996-10-11",5.6305,5.6854,5.6305,5.6488,32400.0],["1996-10-14",5.6488,5.6488,5.6123,5.6123,13050.0],["1996-10-15",5.6305,5.6671,5.594,5.6671,54000.0],["1996-10-16",5.6488,5.7402,5.6488,5.7037,24300.0],["1996-10-17",5.7219,5.7219,5.6854,5.7037,16650.0],["1996-10-18",5.7037,5.7037,5.6488,5.6671,11700.0],["1996-10-21",5.6671,5.7037,5.6671,5.6854,31950.0],["1996-10-22",5.6854,5.8134,5.6854,5.8134,121950.0],["1996-10-23",5.8133,5.8133,5.7585,5.7768,13500.0],["1996-10-24",5.7585,5.9413,5.7037,5.7402,377550.0],["1996-10-25",5.7037,5.7037,5.6123,5.6305,114750.0],["1996-10-28",5.594,5.6123,5.5574,5.6123,45900.0],["1996-10-29",5.594,5.594,5.5209,5.5209,118350.0],["1996-10-30",5.4843,5.4843,5.3563,5.3563,50400.0],["1996-10-31",5.3746,5.3746,5.3198,5.3563,58050.0],["1996-11-01",5.338,5.4112,5.3198,5.3929,62550.0],["1996-11-04",5.3563,5.3746,5.3563,5.3563,9450.0],["1996-11-05",5.338,5.338,5.3015,5.3198,13050.0],["1996-11-06",5.2832,5.2832,5.2649,5.2649,7650.0],["1996-11-07",5.2649,5.2649,5.2466,5.2649,18000.0],["1996-11-08",5.2466,5.2832,5.2466,5.2832,20250.0],["1996-11-11",5.2649,5.3015,5.2649,5.3015,10800.0],["1996-11-12",5.3015,5.3198,5.2832,5.3198,39150.0],["1996-11-13",5.338,5.466,5.338,5.466,161100.0],["1996-11-14",5.5026,5.5757,5.5026,5.5574,15300.0],["1996-11-15",5.5391,5.6123,5.5391,5.5757,19800.0],["1996-11-18",5.5757,5.6123,5.5574,5.6123,9000.0],["1996-11-19",5.6305,5.7219,5.5026,5.5026,130500.0],["1996-11-20",5.5026,5.5026,5.5026,5.5026,14850.0],["1996-11-21",5.5026,5.5026,5.5026,5.5026,16650.0],["1996-11-22",5.5026,5.5026,5.5026,5.5026,4500.0],["1996-11-25",5.5026,5.5026,5.5026,5.5026,14850.0],["1996-11-26",5.5026,5.5026,5.5026,5.5026,7650.0],["1996-11-27",5.5026,5.5026,5.5026,5.5026,6750.0],["1996-11-29",5.5026,5.5026,5.4843,5.4843,15300.0],["1996-12-02",5.4843,5.4843,5.4112,5.4112,25650.0],["1996-12-03",5.4112,5.4295,5.3198,5.3198,43650.0],["1996-12-04",5.3015,5.3015,5.2284,5.2284,38700.0],["1996-12-05",5.1552,5.1735,5.1552,5.1735,26550.0],["1996-12-06",5.1004,5.1004,5.009,5.0455,75150.0],["1996-12-09",5.0638,5.1004,5.0638,5.1004,16200.0],["1996-12-10",5.1004,5.1004,5.0821,5.0821,13950.0],["1996-12-11",5.0638,5.1187,5.0638,5.1187,147600.0],["1996-12-12",5.1187,5.1552,5.1187,5.1187,242100.0],["1996-12-13",5.1187,5.137,5.0821,5.137,28800.0],["1996-12-16",5.137,5.137,5.0638,5.1004,24300.0],["1996-12-17",5.1187,5.1735,5.1187,5.1187,118800.0],["1996-12-18",5.1414,5.1414,5.1231,5.1231,13050.0],["1996-12-19",5.1231,5.1414,5.1048,5.1048,16200.0],["1996-12-20",5.1231,5.1414,5.1048,5.1048,15300.0],["1996-12-23",5.1414,5.1597,5.1414,5.1414,23850.0],["1996-12-24",5.1231,5.1231,5.0682,5.0865,11250.0],["1996-12-26",5.0682,5.0682,5.0682,5.0682,5850.0],["1996-12-27",5.0682,5.0682,5.0682,5.0682,15750.0],["1996-12-30",5.0682,5.1048,5.0499,5.1048,42750.0],["1996-12-31",5.1231,5.1231,5.1231,5.1231,5400.0],["1997-01-02",5.1048,5.1231,5.0682,5.0682,68850.0],["1997-01-03",5.0865,5.0865,5.0499,5.0865,64350.0],["1997-01-06",5.1048,5.1048,5.0499,5.0499,36900.0],["1997-01-07",5.0499,5.0682,5.0316,5.0316,18900.0],["1997-01-08",5.0316,5.0316,4.8486,4.8486,83250.0],["1997-01-09",4.8486,4.8852,4.8303,4.8852,99450.0],["1997-01-10",4.8852,4.9035,4.8852,4.9035,20700.0],["1997-01-13",4.8303,4.8486,4.7205,4.7205,58950.0],["1997-01-14",4.7205,4.7571,4.7022,4.7205,167400.0],["1997-01-15",4.7205,4.9218,4.7205,4.9218,59400.0],["1997-01-16",4.9401,5.0316,4.9401,4.995,20700.0],["1997-01-17",4.9767,4.9767,4.9035,4.9035,18900.0],["1997-01-20",4.8669,4.8669,4.8669,4.8669,16650.0],["1997-01-21",4.6108,4.6108,4.135,4.3363,876600.0],["1997-01-22",4.3729,4.4278,4.318,4.318,209250.0],["1997-01-23",4.318,4.318,4.1716,4.1716,56250.0],["1997-01-24",4.1716,4.1716,3.9704,3.9704,137700.0],["1997-01-27",3.9887,4.007,3.8057,3.8606,212850.0],["1997-01-28",3.8972,3.9704,3.8789,3.9704,191250.0],["1997-01-29",4.007,4.0619,3.9155,3.9887,213300.0],["1997-01-30",3.9887,3.9887,3.9521,3.9704,79200.0],["1997-01-31",3.9704,4.135,3.9704,4.0985,114300.0],["1997-02-03",4.1167,4.1899,4.1167,4.1716,36900.0],["1997-02-04",4.1716,4.2082,4.1716,4.1899,45900.0],["1997-02-05",4.1716,4.2082,4.1716,4.1899,16650.0],["1997-02-06",4.1899,4.1899,4.1716,4.1899,20700.0],["1997-02-07",4.3363,4.3729,4.318,4.3729,97200.0],["1997-02-10",4.3729,4.4095,4.3729,4.3729,63900.0],["1997-02-11",4.3729,4.3912,4.3729,4.3729,80100.0],["1997-02-12",4.3729,4.4827,4.3729,4.4827,27900.0],["1997-02-13",4.4644,4.4644,4.3729,4.3729,825750.0],["1997-02-14",4.3363,4.4461,4.3363,4.4461,36000.0],["1997-02-18",4.4278,4.4644,4.4278,4.4461,18900.0],["1997-02-19",4.4461,4.4644,4.4278,4.4278,23400.0],["1997-02-20",4.4644,4.5376,4.4644,4.501,35100.0],["1997-02-21",4.5376,4.5925,4.501,4.501,66150.0],["1997-02-24",4.501,4.5376,4.501,4.5193,19800.0],["1997-02-25",4.5193,4.5193,4.5193,4.5193,17550.0],["1997-02-26",4.5193,4.5193,4.4827,4.4827,4050.0],["1997-02-27",4.4827,4.501,4.4827,4.4827,9900.0],["1997-02-28",4.501,4.5193,4.501,4.5193,12600.0],["1997-03-03",4.5193,4.6656,4.5193,4.6474,38250.0],["1997-03-04",4.6656,4.6839,4.6474,4.6656,23400.0],["1997-03-05",4.6839,4.6839,4.4461,4.4644,74250.0],["1997-03-06",4.4644,4.4827,4.4461,4.4827,17100.0],["1997-03-07",4.4827,4.5193,4.4827,4.5193,18900.0],["1997-03-10",4.5376,4.5742,4.5376,4.5742,31950.0],["1997-03-11",4.5559,4.5742,4.501,4.5742,45000.0],["1997-03-12",4.5427,4.5427,4.5243,4.5427,18450.0],["1997-03-13",4.5427,4.561,4.5243,4.5243,34200.0],["1997-03-14",4.5427,4.5427,4.4511,4.4511,19350.0],["1997-03-17",4.4144,4.4144,4.3595,4.3778,23400.0],["1997-03-18",4.3778,4.3778,4.2496,4.2679,106650.0],["1997-03-19",4.2496,4.2679,4.213,4.2313,17550.0],["1997-03-20",4.2129,4.2129,4.1763,4.2129,20700.0],["1997-03-21",4.213,4.2862,4.213,4.2862,166950.0],["1997-03-24",4.2679,4.2862,4.2496,4.2862,105750.0],["1997-03-25",4.2679,4.2862,4.2679,4.2679,12150.0],["1997-03-26",4.2679,4.3045,4.2679,4.2862,4500.0],["1997-03-27",4.2679,4.3595,4.2679,4.3229,42750.0],["1997-03-31",4.3045,4.3595,4.2862,4.3229,107550.0],["1997-04-01",4.3045,4.3045,4.2862,4.3045,13050.0],["1997-04-02",4.3045,4.3778,4.3045,4.3778,18000.0],["1997-04-03",4.3595,4.3595,4.3595,4.3595,4050.0],["1997-04-04",4.3961,4.4328,4.3961,4.4144,24300.0],["1997-04-07",4.3961,4.4144,4.3961,4.3961,26100.0],["1997-04-08",4.4144,4.4144,4.3961,4.3961,9000.0],["1997-04-09",4.4144,4.4694,4.4144,4.4694,19350.0],["1997-04-10",4.4511,4.4511,4.4328,4.4328,6300.0],["1997-04-11",4.4511,4.4511,4.4144,4.4144,9450.0],["1997-04-14",4.3961,4.4328,4.3961,4.4144,18900.0],["1997-04-15",4.4328,4.4328,4.4144,4.4144,3600.0],["1997-04-16",4.4144,4.4144,4.3961,4.3961,3600.0],["1997-04-17",4.3961,4.4328,4.3961,4.4144,28800.0],["1997-04-18",4.4144,4.4511,4.4144,4.4511,11700.0],["1997-04-21",4.4877,4.5243,4.4328,4.4511,54900.0],["1997-04-22",4.4694,4.4694,4.4328,4.4511,51300.0],["1997-04-23",4.4511,4.506,4.4511,4.4877,30600.0],["1997-04-24",4.4694,4.6526,4.4144,4.6342,94050.0],["1997-04-25",4.6159,4.6342,4.6159,4.6159,22950.0],["1997-04-28",4.6342,4.6709,4.6159,4.6159,15300.0],["1997-04-29",4.6159,4.6892,4.6159,4.6526,26100.0],["1997-04-30",4.6526,4.6892,4.6526,4.6709,11250.0],["1997-05-01",4.6709,4.7075,4.6526,4.6892,24300.0],["1997-05-02",4.7075,4.7442,4.6709,4.7075,38250.0],["1997-05-05",4.7441,4.8907,4.7441,4.8357,176850.0],["1997-05-06",4.8541,4.9823,4.8541,4.8541,91800.0],["1997-05-07",4.8724,4.8724,4.7808,4.7991,44100.0],["1997-05-08",4.7991,4.7991,4.7442,4.7625,24750.0],["1997-05-09",4.7808,4.7991,4.7442,4.7625,14400.0],["1997-05-12",4.7625,4.8724,4.7625,4.8724,29250.0],["1997-05-13",4.909,5.1288,4.909,5.0555,177300.0],["1997-05-14",5.0739,5.1288,5.0739,5.1288,32850.0],["1997-05-15",5.1288,5.1471,5.1105,5.1288,13050.0],["1997-05-16",5.1105,5.1105,5.0739,5.0739,16650.0],["1997-05-19",5.0922,5.1105,5.0922,5.0922,9900.0],["1997-05-20",5.1105,5.1288,5.1105,5.1288,27900.0],["1997-05-21",5.1288,5.1471,5.1288,5.1288,15750.0],["1997-05-22",5.1471,5.1471,5.1288,5.1471,19350.0],["1997-05-23",5.1471,5.1471,5.1288,5.1471,76050.0],["1997-05-27",5.1471,5.1471,5.1471,5.1471,1800.0],["1997-05-28",5.1838,5.257,5.1838,5.2204,68400.0],["1997-05-29",5.2387,5.2387,5.2021,5.2021,30600.0],["1997-05-30",5.2204,5.312,5.2021,5.312,45000.0],["1997-06-02",5.3303,5.4585,5.3303,5.4219,103050.0],["1997-06-03",5.427,5.4454,5.4087,5.427,156150.0],["1997-06-04",5.4087,5.4454,5.4087,5.4454,11700.0],["1997-06-05",5.4454,5.5004,5.4454,5.482,25200.0],["1997-06-06",5.5004,5.5187,5.482,5.5004,30600.0],["1997-06-09",5.5004,5.537,5.5004,5.537,36900.0],["1997-06-10",5.537,5.537,5.5187,5.537,12150.0],["1997-06-11",5.592,5.6837,5.5554,5.6654,35550.0],["1997-06-12",5.6837,5.7754,5.6837,5.7754,70200.0],["1997-06-13",5.757,5.812,5.7204,5.7387,111150.0],["1997-06-16",5.702,5.702,5.647,5.6837,30150.0],["1997-06-17",5.6654,5.6654,5.592,5.6104,22050.0],["1997-06-18",5.6104,5.6654,5.592,5.6654,32400.0],["1997-06-19",5.6654,5.6837,5.6287,5.647,43200.0],["1997-06-20",5.5737,5.647,5.5737,5.6104,81000.0],["1997-06-23",5.6104,5.6287,5.6104,5.6287,13050.0],["1997-06-24",5.6104,5.6287,5.592,5.592,51750.0],["1997-06-25",5.592,5.6104,5.5829,5.592,11700.0],["1997-06-26",5.592,5.6012,5.5554,5.5645,27900.0],["1997-06-27",5.5554,5.5737,5.5462,5.5737,18900.0],["1997-06-30",5.6104,5.8029,5.5966,5.7479,63600.0],["1997-07-01",5.7341,5.7616,5.6379,5.6516,70500.0],["1997-07-02",5.6516,5.6516,5.6379,5.6379,17100.0],["1997-07-03",5.6654,5.6654,5.6516,5.6516,3900.0],["1997-07-07",5.6516,5.7307,5.6516,5.7307,66000.0],["1997-07-08",5.7066,5.7066,5.6516,5.6791,83700.0],["1997-07-09",5.6791,5.7204,5.6791,5.7066,12900.0],["1997-07-10",5.7341,6.1329,5.7204,6.0641,66000.0],["1997-07-11",6.0504,6.0504,6.0091,6.0229,49500.0],["1997-07-14",6.0229,6.0366,5.9266,5.9266,21900.0],["1997-07-15",5.8991,5.9404,5.8854,5.9404,19800.0],["1997-07-16",5.9404,6.0229,5.9404,5.9954,21300.0],["1997-07-17",6.0091,6.0091,5.8854,5.8991,23700.0],["1997-07-18",5.8579,5.9679,5.8579,5.9404,25200.0],["1997-07-21",5.9404,6.0366,5.9404,5.9954,21600.0],["1997-07-22",5.9954,6.0504,5.9954,6.0091,57000.0],["1997-07-23",6.0091,6.1329,5.9954,5.9954,40500.0],["1997-07-24",5.9954,6.0504,5.9954,6.0091,16800.0],["1997-07-25",6.0229,6.1604,6.0229,6.0916,34200.0],["1997-07-28",6.0779,6.1054,6.0504,6.0916,44400.0],["1997-07-29",6.0641,6.0779,6.0641,6.0641,5100.0],["1997-07-30",6.1191,6.1742,6.1191,6.1742,38100.0],["1997-07-31",6.1742,6.1742,6.1191,6.1191,23100.0],["1997-08-01",6.1604,6.1879,6.1054,6.1054,118500.0],["1997-08-04",6.1329,6.1879,6.1329,6.1466,31200.0],["1997-08-05",6.1742,6.2017,6.1467,6.2017,15300.0],["1997-08-06",6.2017,6.2154,6.1191,6.1191,33600.0],["1997-08-07",6.1191,6.1742,6.0916,6.1742,10800.0],["1997-08-08",6.1742,6.1879,6.1191,6.1742,11700.0],["1997-08-11",6.1191,6.1604,5.9954,6.0504,18900.0],["1997-08-12",6.0504,6.1054,6.0091,6.0366,12000.0],["1997-08-13",6.0641,6.1604,6.0229,6.1604,21000.0],["1997-08-14",6.1466,6.1879,6.1054,6.1604,8400.0],["1997-08-15",6.1604,6.2704,6.1329,6.2567,27900.0],["1997-08-18",6.3117,6.4079,6.3117,6.4079,11100.0],["1997-08-19",6.4629,6.6554,6.4354,6.6554,16500.0],["1997-08-20",6.7104,6.7654,6.6829,6.7104,14400.0],["1997-08-21",6.7654,6.8342,6.7379,6.7379,23100.0],["1997-08-22",6.7104,6.7104,6.6004,6.6279,13500.0],["1997-08-25",6.6142,6.7104,6.6142,6.7104,9900.0],["1997-08-26",6.7104,6.8204,6.7104,6.7929,24600.0],["1997-08-27",6.9029,7.0405,6.8754,6.9855,44100.0],["1997-08-28",6.9932,6.9932,6.8968,6.8968,18900.0],["1997-08-29",6.8968,6.9381,6.8968,6.9106,4800.0],["1997-09-02",6.9656,7.0482,6.9243,6.9381,13500.0],["1997-09-03",6.9932,6.9932,6.9381,6.9381,4200.0],["1997-09-04",6.9932,6.9932,6.8968,6.9932,5700.0],["1997-09-05",6.9381,7.0482,6.9381,7.0482,10200.0],["1997-09-08",6.9932,7.1308,6.9932,7.1308,9900.0],["1997-09-09",7.0758,7.1997,7.0758,7.1859,15000.0],["1997-09-10",7.1721,7.1997,7.0758,7.0758,20700.0],["1997-09-11",7.0482,7.0482,6.9106,6.9106,18000.0],["1997-09-12",6.9106,6.9106,6.6628,6.7178,27600.0],["1997-09-15",6.8555,6.883,6.6903,6.6903,111300.0],["1997-09-16",6.6628,6.6903,6.6215,6.6215,25200.0],["1997-09-17",6.6628,6.8417,6.6628,6.8004,23400.0],["1997-09-18",6.828,6.9381,6.7867,6.8555,14100.0],["1997-09-19",6.828,6.9381,6.7729,6.7729,31200.0],["1997-09-22",6.7729,6.7729,6.5526,6.5802,25800.0],["1997-09-23",6.5939,6.5939,6.2498,6.3875,79200.0],["1997-09-24",6.3324,6.4425,6.3324,6.3875,55200.0],["1997-09-25",6.4425,6.4425,6.3875,6.4425,51900.0],["1997-09-26",6.415,6.4288,6.2773,6.3324,36600.0],["1997-09-29",6.3324,6.3599,6.1672,6.1947,69900.0],["1997-09-30",6.2223,6.2498,6.1947,6.1947,36000.0],["1997-10-01",6.0571,6.0846,6.0433,6.0708,41700.0],["1997-10-02",6.0846,6.0846,5.9745,5.9745,30300.0],["1997-10-03",5.9882,6.002,5.9194,5.9194,16800.0],["1997-10-06",5.9469,5.9745,5.8781,5.8781,40800.0],["1997-10-07",5.8643,5.8643,5.7542,5.8368,211500.0],["1997-10-08",5.7817,6.1121,5.7817,6.1121,78600.0],["1997-10-09",6.0571,6.2223,6.0571,6.2223,25800.0],["1997-10-10",6.2223,6.2773,6.181,6.2773,19500.0],["1997-10-13",6.2223,6.3599,6.1947,6.3186,33300.0],["1997-10-14",6.3599,6.4425,6.3599,6.415,18000.0],["1997-10-15",6.4425,6.47,6.3875,6.4425,27900.0],["1997-10-16",6.3875,6.415,6.3324,6.3462,26700.0],["1997-10-17",6.3049,6.3599,6.2911,6.3049,168300.0],["1997-10-20",6.3049,6.415,6.3049,6.3875,13800.0],["1997-10-21",6.415,6.4425,6.3875,6.415,15000.0],["1997-10-22",6.4701,6.6352,6.4701,6.5527,27300.0],["1997-10-23",6.4976,6.4976,6.236,6.2773,41100.0],["1997-10-24",6.2498,6.2773,6.1397,6.1947,21600.0],["1997-10-27",6.2223,6.2223,6.1397,6.1672,13200.0],["1997-10-28",6.1121,6.1121,5.9745,6.0295,25500.0],["1997-10-29",6.0295,6.1672,6.0295,6.1121,14700.0],["1997-10-30",6.1397,6.1672,6.0571,6.0846,17700.0],["1997-10-31",6.0295,6.0846,6.0295,6.0433,58800.0],["1997-11-03",6.0295,6.0571,6.0295,6.0571,33000.0],["1997-11-04",6.0571,6.1121,6.0571,6.0846,22800.0],["1997-11-05",6.1259,6.2085,6.1121,6.1672,3472500.0],["1997-11-06",6.1672,6.181,6.1534,6.1672,891000.0],["1997-11-07",6.1121,6.181,6.0571,6.1672,595500.0],["1997-11-10",6.1672,6.1947,6.1534,6.1672,196200.0],["1997-11-11",6.1672,6.1947,6.1672,6.1672,114600.0],["1997-11-12",6.1121,6.1259,6.1121,6.1121,111600.0],["1997-11-13",6.1397,6.1947,6.1397,6.181,163500.0],["1997-11-14",6.1947,6.1947,6.1397,6.1397,92400.0],["1997-11-17",6.1672,6.2223,6.1672,6.1947,155700.0],["1997-11-18",6.181,6.2085,6.1672,6.1947,24900.0],["1997-11-19",6.181,6.2085,6.1672,6.1672,72900.0],["1997-11-20",6.1672,6.2085,6.1672,6.1672,47700.0],["1997-11-21",6.181,6.181,6.1121,6.1672,84600.0],["1997-11-24",6.1672,6.1672,6.0846,6.0846,110400.0],["1997-11-25",6.0571,6.1672,6.0295,6.1397,46800.0],["1997-11-26",6.1397,6.1947,6.1397,6.181,116100.0],["1997-11-28",6.181,6.2085,6.181,6.181,32100.0],["1997-12-01",6.181,6.2223,6.1672,6.2223,47400.0],["1997-12-02",6.181,6.2911,6.181,6.2911,61800.0],["1997-12-03",6.2911,6.5527,6.2911,6.5527,116100.0],["1997-12-04",6.5251,6.5251,6.415,6.4701,80700.0],["1997-12-05",6.4425,6.5526,6.4425,6.5114,116100.0],["1997-12-08",6.5113,6.5251,6.4976,6.5251,82200.0],["1997-12-09",6.5251,6.5939,6.4976,6.5939,156300.0],["1997-12-10",6.5664,6.5664,6.4425,6.4701,75000.0],["1997-12-11",6.4425,6.4425,6.3875,6.3875,81600.0],["1997-12-12",6.3599,6.3599,6.3049,6.3186,24000.0],["1997-12-15",6.3324,6.3324,6.2911,6.3186,38400.0],["1997-12-16",6.3324,6.3599,6.2773,6.3599,15000.0],["1997-12-17",6.3676,6.4779,6.3401,6.4503,39900.0],["1997-12-18",6.4641,6.4641,6.3401,6.3676,13200.0],["1997-12-19",6.3125,6.3401,6.2849,6.2849,24600.0],["1997-12-22",6.2849,6.3676,6.2574,6.3676,49800.0],["1997-12-23",6.3401,6.6157,6.3401,6.602,221100.0],["1997-12-24",6.602,6.6709,6.602,6.6709,72600.0],["1997-12-26",6.6433,6.6984,6.6433,6.6984,8100.0],["1997-12-29",6.726,6.7536,6.7122,6.726,63300.0],["1997-12-30",6.7536,6.8638,6.726,6.726,114300.0],["1997-12-31",6.6984,6.6984,6.5606,6.5606,21000.0],["1998-01-02",6.5606,6.602,6.533,6.602,22500.0],["1998-01-05",6.6157,6.726,6.602,6.7122,217800.0],["1998-01-06",6.726,6.8363,6.726,6.8087,18300.0],["1998-01-07",6.8087,6.8087,6.6157,6.6157,72300.0],["1998-01-08",6.5606,6.6157,6.533,6.5606,41400.0],["1998-01-09",6.5606,6.5882,6.3539,6.3676,36000.0],["1998-01-12",6.3401,6.3952,6.3401,6.3952,3600.0],["1998-01-13",6.3814,6.4228,6.3676,6.4228,9600.0],["1998-01-14",6.4503,6.8363,6.4503,6.8363,71700.0],["1998-01-15",6.8363,6.919,6.8363,6.8914,27000.0],["1998-01-16",6.8776,6.919,6.8363,6.8776,105600.0],["1998-01-20",6.8638,6.9052,6.8638,6.8914,6600.0],["1998-01-21",6.8638,6.8914,6.8363,6.8363,20700.0],["1998-01-22",6.8363,6.8363,6.8363,6.8363,12600.0],["1998-01-23",6.8363,6.8914,6.8363,6.8914,9900.0],["1998-01-26",6.8363,6.8914,6.8087,6.8087,85800.0],["1998-01-27",6.8087,6.9327,6.8087,6.9052,22800.0],["1998-01-28",6.8914,6.8914,6.8638,6.8914,10500.0],["1998-01-29",6.8914,6.9465,6.8914,6.9465,11100.0],["1998-01-30",7.0017,7.2497,7.0017,7.2084,59700.0],["1998-02-02",7.2222,7.2497,7.1119,7.1119,22800.0],["1998-02-03",7.1119,7.167,7.1119,7.1119,14400.0],["1998-02-04",7.167,7.2222,7.1119,7.1119,26700.0],["1998-02-05",7.1533,7.167,7.0568,7.0706,8400.0],["1998-02-06",7.0568,7.0843,6.9603,6.9603,37800.0],["1998-02-09",6.9465,6.9741,6.8087,6.8638,67800.0],["1998-02-10",6.85,7.0016,6.85,7.0016,66300.0],["1998-02-11",7.0292,7.2084,7.0292,7.1946,107700.0],["1998-02-12",7.167,7.5805,7.167,7.4289,126000.0],["1998-02-13",7.4703,7.6632,7.4565,7.5254,83400.0],["1998-02-17",7.4978,7.8838,7.4978,7.6908,142200.0],["1998-02-18",7.7459,7.8286,7.7321,7.8286,27300.0],["1998-02-19",7.8562,7.8837,7.7459,7.7735,35400.0],["1998-02-20",7.7459,7.801,7.7046,7.7321,123300.0],["1998-02-23",7.7184,7.8011,7.7184,7.7459,27000.0],["1998-02-24",7.7459,7.7735,7.7184,7.7184,52500.0],["1998-02-25",7.7597,7.7597,7.7184,7.7184,13800.0],["1998-02-26",7.7597,7.7597,7.7183,7.7321,37800.0],["1998-02-27",7.7184,7.7735,7.7184,7.7459,37200.0],["1998-03-02",7.8011,7.994,7.8011,7.9389,150600.0],["1998-03-03",7.9113,7.9113,7.8286,7.8424,9900.0],["1998-03-04",7.8286,7.8837,7.801,7.801,17100.0],["1998-03-05",7.7459,7.8286,7.7459,7.8286,22800.0],["1998-03-06",7.8424,7.8562,7.8286,7.8286,16200.0],["1998-03-09",7.8562,7.87,7.7735,7.87,15000.0],["1998-03-10",7.6908,7.7735,7.6908,7.7184,32400.0],["1998-03-11",7.7597,7.801,7.7459,7.7597,19200.0],["1998-03-12",7.7592,7.7592,7.7039,7.7315,9900.0],["1998-03-13",7.7177,7.7453,7.5935,7.6211,39000.0],["1998-03-16",7.6487,7.7039,7.5935,7.6625,38700.0],["1998-03-17",7.6349,7.7039,7.6349,7.7039,21600.0],["1998-03-18",7.7039,7.7315,7.6763,7.7039,24000.0],["1998-03-19",7.7315,7.7592,7.7315,7.7315,28200.0],["1998-03-20",7.7039,7.7453,7.6901,7.6901,23400.0],["1998-03-23",7.7315,7.8144,7.7315,7.8144,18900.0],["1998-03-24",7.9248,8.1181,7.8696,8.0767,48000.0],["1998-03-25",8.1595,8.1733,7.9801,8.0215,29100.0],["1998-03-26",7.98,8.1733,7.9524,8.1457,25200.0],["1998-03-27",8.201,8.339,8.201,8.339,19200.0],["1998-03-30",8.339,8.4771,8.339,8.4771,13500.0],["1998-03-31",8.5047,8.5323,8.4771,8.5047,33600.0],["1998-04-01",8.5599,8.6151,8.5047,8.5737,37200.0],["1998-04-02",8.5737,8.6151,8.5737,8.5737,21300.0],["1998-04-03",8.6151,8.6151,8.5461,8.5461,15300.0],["1998-04-06",8.5599,8.5599,8.339,8.339,41700.0],["1998-04-07",8.3666,8.3942,8.339,8.3804,72900.0],["1998-04-08",8.3528,8.3804,8.339,8.3528,30900.0],["1998-04-09",8.3528,8.3804,8.3252,8.3252,57900.0],["1998-04-13",8.339,8.5047,8.3114,8.5047,56400.0],["1998-04-14",8.5599,9.0017,8.5599,8.8084,136500.0],["1998-04-15",8.8637,9.1122,8.8637,9.0293,92100.0],["1998-04-16",9.0017,9.0155,8.8775,8.8775,23700.0],["1998-04-17",8.836,8.836,8.7808,8.836,58500.0],["1998-04-20",8.8084,8.8498,8.8084,8.8498,19200.0],["1998-04-21",8.8637,8.8913,8.8084,8.836,52500.0],["1998-04-22",8.8913,9.0017,8.8913,8.9051,39000.0],["1998-04-23",8.9465,9.0293,8.7532,8.7532,62700.0],["1998-04-24",8.7532,8.8084,8.7532,8.7808,26100.0],["1998-04-27",8.7256,8.7532,8.5875,8.6151,58500.0],["1998-04-28",8.6151,8.6704,8.6151,8.6704,136500.0],["1998-04-29",8.6428,8.698,8.6151,8.6151,44700.0],["1998-04-30",8.7256,9.0017,8.7256,8.9189,96600.0],["1998-05-01",8.8913,8.8913,8.8084,8.836,21900.0],["1998-05-04",8.8637,8.8637,8.7808,8.7808,24900.0],["1998-05-05",8.7256,8.7394,8.7256,8.7394,9600.0],["1998-05-06",8.7256,8.7256,8.6427,8.6566,15900.0],["1998-05-07",8.6151,8.6151,8.4771,8.5185,21900.0],["1998-05-08",8.5323,8.5875,8.5323,8.5875,24300.0],["1998-05-11",8.5875,8.7808,8.4771,8.7532,86100.0],["1998-05-12",8.7808,9.0293,8.7808,8.9465,73800.0],["1998-05-13",8.9189,9.0155,8.8913,8.8913,110400.0],["1998-05-14",8.836,8.9465,8.836,8.9189,21600.0],["1998-05-15",8.9189,9.0017,8.836,8.8637,103800.0],["1998-05-18",8.8498,8.8775,8.7532,8.767,17100.0],["1998-05-19",8.767,8.767,8.6428,8.6428,99900.0],["1998-05-20",8.698,8.698,8.6428,8.6428,12300.0],["1998-05-21",8.6704,8.6704,8.5599,8.5875,9600.0],["1998-05-22",8.6013,8.6013,8.5461,8.5599,35100.0],["1998-05-26",8.5323,8.5599,8.5047,8.5047,66900.0],["1998-05-27",8.5047,8.5185,8.408,8.4357,102300.0],["1998-05-28",8.4495,8.4495,8.3942,8.4219,26700.0],["1998-05-29",8.4351,8.4628,8.4075,8.449,25500.0],["1998-06-01",8.449,8.4628,8.4351,8.4351,6300.0],["1998-06-02",8.4351,8.4628,8.4075,8.4213,11100.0],["1998-06-03",8.4075,8.4351,8.4075,8.4213,15000.0],["1998-06-04",8.4351,8.7117,8.4351,8.7117,99900.0],["1998-06-05",8.7393,8.8915,8.7393,8.8776,202500.0],["1998-06-08",8.8776,8.9883,8.8361,8.8361,71400.0],["1998-06-09",8.7947,8.85,8.7808,8.85,20100.0],["1998-06-10",8.85,8.85,8.7255,8.7255,40500.0],["1998-06-11",8.7117,8.7117,8.4904,8.5043,51000.0],["1998-06-12",8.4628,8.4766,8.1586,8.1586,128100.0],["1998-06-15",8.1724,8.2,8.0479,8.1447,42300.0],["1998-06-16",8.1033,8.1586,8.0894,8.1586,81000.0],["1998-06-17",8.1586,8.3245,8.1586,8.1862,168300.0],["1998-06-18",8.1309,8.1586,8.1171,8.1309,35100.0],["1998-06-19",8.1033,8.1171,8.0479,8.0756,15000.0],["1998-06-22",8.0479,8.0618,8.0341,8.0618,21300.0],["1998-06-23",8.0479,8.0479,8.0203,8.0203,9300.0],["1998-06-24",8.0479,8.0618,7.965,7.9926,62700.0],["1998-06-25",7.965,8.0341,7.9097,8.0203,16200.0],["1998-06-26",8.0479,8.1171,8.0341,8.1171,57300.0],["1998-06-29",8.1309,8.1862,8.0756,8.1862,229500.0],["1998-06-30",8.2415,8.5458,8.2001,8.5458,98700.0],["1998-07-01",8.5458,8.5458,8.3798,8.3936,58500.0],["1998-07-02",8.3936,8.4075,8.366,8.4075,79200.0],["1998-07-06",8.2692,8.4075,8.2692,8.366,80100.0],["1998-07-07",8.3522,8.3522,8.2968,8.3383,85800.0],["1998-07-08",8.3383,8.3798,8.3245,8.3798,14400.0],["1998-07-09",8.2692,8.283,8.2415,8.2692,65100.0],["1998-07-10",8.3245,8.3798,8.2969,8.3245,56400.0],["1998-07-13",8.3522,8.4075,8.3245,8.4075,65100.0],["1998-07-14",8.3522,8.4075,8.3522,8.4075,22500.0],["1998-07-15",8.4075,8.4075,8.3522,8.4075,4800.0],["1998-07-16",8.4075,8.4075,8.3936,8.4075,5400.0],["1998-07-17",8.4075,8.4075,8.3798,8.3798,20100.0],["1998-07-20",8.366,8.4075,8.366,8.4075,22500.0],["1998-07-21",8.4075,8.4075,8.3383,8.3383,83100.0],["1998-07-22",8.2968,8.3798,8.2415,8.3798,19500.0],["1998-07-23",8.4075,8.4904,8.2968,8.3798,145500.0],["1998-07-24",8.4213,8.4213,8.3522,8.3522,66600.0],["1998-07-27",8.1586,8.1586,7.7714,7.8543,255300.0],["1998-07-28",7.8682,7.882,7.799,7.8267,245100.0],["1998-07-29",7.8405,7.8405,7.4395,7.5916,141300.0],["1998-07-30",7.5916,7.6054,7.5778,7.5916,19500.0],["1998-07-31",7.5916,7.5916,7.3704,7.3704,90000.0],["1998-08-03",7.3565,7.3565,7.2183,7.3151,36900.0],["1998-08-04",7.3151,7.3151,6.2226,6.4301,374100.0],["1998-08-05",6.4301,6.6651,6.4301,6.6651,172800.0],["1998-08-06",6.6375,6.7204,6.6237,6.7066,176700.0],["1998-08-07",6.6651,7.6054,6.6651,7.4948,496800.0],["1998-08-10",7.5225,7.5225,7.1906,7.3012,130800.0],["1998-08-11",7.2597,7.2597,6.914,6.9279,158400.0],["1998-08-12",6.9694,7.0661,6.9694,7.0661,165600.0],["1998-08-13",7.0661,7.0661,6.997,7.0108,31800.0],["1998-08-14",7.0108,7.1906,7.0108,7.1491,56100.0],["1998-08-17",7.1629,7.1629,7.0523,7.0661,85200.0],["1998-08-18",7.0661,7.08,7.0523,7.0661,69600.0],["1998-08-19",7.0661,7.0661,6.914,6.914,52500.0],["1998-08-20",6.8864,6.8864,6.7896,6.7896,35400.0],["1998-08-21",6.7343,6.7343,6.679,6.679,14700.0],["1998-08-24",6.7758,6.8034,6.7619,6.8034,89700.0],["1998-08-25",6.8034,6.8311,6.7481,6.7481,80400.0],["1998-08-26",6.7481,6.7481,6.5269,6.5269,67200.0],["1998-08-27",6.7481,6.7481,6.5269,6.5269,158400.0],["1998-08-28",6.5407,6.5407,6.0844,6.3609,280800.0],["1998-08-31",6.5269,6.8034,6.5269,6.7481,845100.0],["1998-09-01",6.6651,7.5225,6.6375,7.4119,250800.0],["1998-09-02",7.3012,7.3012,6.997,7.0247,287400.0],["1998-09-03",7.0241,7.1211,7.0241,7.0657,187800.0],["1998-09-04",7.1211,7.2458,7.0934,7.0934,91800.0],["1998-09-08",7.0934,7.1904,7.0934,7.1488,77400.0],["1998-09-09",7.1211,7.1488,7.038,7.0934,93300.0],["1998-09-10",7.0934,7.0934,6.9271,6.9271,100200.0],["1998-09-11",6.8994,6.9133,6.8994,6.9133,3000.0],["1998-09-14",6.941,7.0103,6.8994,6.8994,63000.0],["1998-09-15",6.8717,7.0241,6.844,7.0241,69600.0],["1998-09-16",6.9825,6.9825,6.8856,6.8856,36000.0],["1998-09-17",6.8994,6.941,6.8163,6.8717,32400.0],["1998-09-18",6.8717,7.2042,6.844,7.2042,82800.0],["1998-09-21",7.1627,7.3151,7.1488,7.2596,52500.0],["1998-09-22",7.3151,7.3705,7.2735,7.2873,58500.0],["1998-09-23",7.3012,7.3151,7.2596,7.2596,46800.0],["1998-09-24",7.2873,7.2873,7.2181,7.2319,27600.0],["1998-09-25",7.2596,7.2873,7.2319,7.2596,59700.0],["1998-09-28",7.3012,7.3428,7.2458,7.315,81300.0],["1998-09-29",7.2873,7.3705,7.2873,7.2873,51000.0],["1998-09-30",7.3012,7.3012,7.2042,7.2735,87300.0],["1998-10-01",6.941,6.941,6.65,6.7332,160500.0],["1998-10-02",6.747,6.7609,6.5392,6.7609,70500.0],["1998-10-05",6.7609,6.7609,6.3452,6.4145,117000.0],["1998-10-06",6.5392,6.5392,6.2898,6.2898,370800.0],["1998-10-07",6.2483,6.2621,5.7634,5.8049,165300.0],["1998-10-08",5.7634,5.7634,5.3477,5.6525,247200.0],["1998-10-09",5.6525,5.6802,5.5971,5.6802,477000.0],["1998-10-12",5.6802,5.8188,5.6802,5.7634,200100.0],["1998-10-13",5.7634,5.8742,5.708,5.7634,1093500.0],["1998-10-14",5.7634,5.8742,5.708,5.7495,240900.0],["1998-10-15",5.7634,5.7772,5.708,5.7218,34500.0],["1998-10-16",5.708,5.985,5.708,5.985,222000.0],["1998-10-19",5.9573,6.4561,5.9573,6.4145,263100.0],["1998-10-20",6.4007,6.4699,6.4007,6.4699,183900.0],["1998-10-21",6.5254,6.65,6.5254,6.6085,157500.0],["1998-10-22",6.7609,6.8163,6.6016,6.7609,89700.0],["1998-10-23",6.7609,6.7747,6.6085,6.6085,87300.0],["1998-10-26",6.6362,6.7332,6.6362,6.65,100200.0],["1998-10-27",6.6778,6.7886,6.6223,6.65,105600.0],["1998-10-28",6.65,6.7886,6.65,6.7332,146100.0],["1998-10-29",6.747,6.7747,6.747,6.7609,18900.0],["1998-10-30",6.7886,6.8717,6.7886,6.8579,37200.0],["1998-11-02",6.8717,7.0934,6.8717,7.0795,61800.0],["1998-11-03",7.0934,7.0934,6.9825,7.0103,66000.0],["1998-11-04",7.0657,7.0934,7.0103,7.0795,105600.0],["1998-11-05",7.0934,7.0934,7.0241,7.0241,96300.0],["1998-11-06",6.9825,7.0795,6.941,7.0103,146100.0],["1998-11-09",7.0103,7.038,6.9271,6.9548,41400.0],["1998-11-10",6.9548,6.9825,6.8717,6.9825,51600.0],["1998-11-11",6.9825,7.038,6.9271,6.9964,29100.0],["1998-11-12",7.0934,7.0934,7.0103,7.038,51300.0],["1998-11-13",7.0657,7.0657,6.9548,6.9548,59100.0],["1998-11-16",6.9825,7.0103,6.8717,6.8856,16500.0],["1998-11-17",6.844,6.844,6.7055,6.747,32100.0],["1998-11-18",6.747,6.7886,6.7193,6.7886,81300.0],["1998-11-19",6.7886,6.8301,6.7609,6.8301,70200.0],["1998-11-20",6.7886,6.8163,6.7886,6.7886,63000.0],["1998-11-23",6.8163,6.8163,6.7747,6.7886,51000.0],["1998-11-24",6.7886,6.7886,6.7055,6.7747,204600.0],["1998-11-25",6.7332,6.7886,6.7332,6.7609,54600.0],["1998-11-27",6.8163,6.8163,6.7332,6.7609,15900.0],["1998-11-30",6.6778,6.7886,6.6778,6.7886,62100.0],["1998-12-01",6.7609,6.844,6.747,6.7886,49800.0],["1998-12-02",6.7886,6.7886,6.65,6.7193,107400.0],["1998-12-03",6.7332,6.7886,6.65,6.65,132600.0],["1998-12-04",6.7055,6.9825,6.7055,6.9548,821100.0],["1998-12-07",6.9548,6.9548,6.8994,6.9271,99000.0],["1998-12-08",6.9271,6.9825,6.8717,6.8994,88800.0],["1998-12-09",6.8717,6.9825,6.8717,6.9271,66000.0],["1998-12-10",6.8994,6.9271,6.8717,6.8856,28200.0],["1998-12-11",6.8717,6.9271,6.8717,6.9271,77400.0],["1998-12-14",6.9548,6.9548,6.8717,6.8717,84900.0],["1998-12-15",6.8717,6.9548,6.8648,6.9548,68700.0],["1998-12-16",6.9126,6.982,6.8849,6.9404,50700.0],["1998-12-17",6.9682,7.3152,6.9682,7.218,162600.0],["1998-12-18",7.2735,7.3985,7.1903,7.2735,92400.0],["1998-12-21",7.3013,7.3013,7.218,7.2874,102300.0],["1998-12-22",7.2458,7.3152,7.2458,7.3152,54900.0],["1998-12-23",7.218,7.2458,7.107,7.1347,89700.0],["1998-12-24",7.0792,7.107,7.0792,7.107,8700.0],["1998-12-28",7.107,7.107,6.9404,6.9404,18600.0],["1998-12-29",6.9404,6.9404,6.4407,6.4685,144600.0],["1998-12-30",6.4407,6.4407,5.8299,6.1353,400500.0],["1998-12-31",6.1353,6.17,6.0937,6.1353,50400.0],["1999-01-04",6.1631,6.1631,5.941,5.9965,86100.0],["1999-01-05",5.9687,5.9687,5.6634,5.9132,423300.0],["1999-01-06",5.941,6.1076,5.941,6.0659,433500.0],["1999-01-07",6.0798,6.1908,6.0798,6.177,65700.0],["1999-01-08",6.2602,6.7183,6.2602,6.524,169800.0],["1999-01-11",6.4407,6.5517,6.4407,6.524,88500.0],["1999-01-12",6.5517,6.5795,6.4129,6.4129,72900.0],["1999-01-13",6.3574,6.4268,6.2047,6.2047,561600.0],["1999-01-14",6.2186,6.3019,6.1908,6.2325,63300.0],["1999-01-15",6.1908,6.2464,6.1353,6.1908,25500.0],["1999-01-19",6.2186,6.2464,5.9965,6.0382,132600.0],["1999-01-20",6.0243,6.1908,6.0243,6.1908,61800.0],["1999-01-21",6.1631,6.2464,6.1631,6.2186,85800.0],["1999-01-22",6.2047,6.2186,6.1353,6.177,92700.0],["1999-01-25",6.1631,6.1908,6.1631,6.1631,42600.0],["1999-01-26",6.1353,6.1353,6.052,6.0937,16200.0],["1999-01-27",6.1353,6.1353,5.9965,6.0104,300600.0],["1999-01-28",6.0104,6.052,5.9687,5.9965,69000.0],["1999-01-29",6.0243,6.0798,5.9965,6.0798,61800.0],["1999-02-01",6.052,6.1353,5.9965,6.0798,147300.0],["1999-02-02",6.0937,6.0937,5.9965,6.0243,100200.0],["1999-02-03",6.0243,6.1076,5.9965,6.052,153600.0],["1999-02-04",6.1076,6.2325,6.052,6.0798,56700.0],["1999-02-05",6.0798,6.0798,6.0382,6.0382,112800.0],["1999-02-08",6.0243,6.3296,6.0243,6.3019,45000.0],["1999-02-09",6.3158,6.6073,6.3158,6.399,288900.0],["1999-02-10",6.3852,6.3852,6.2464,6.2464,24600.0],["1999-02-11",6.2741,6.2741,6.2047,6.2186,14700.0],["1999-02-12",6.1908,6.3296,6.1908,6.2464,156000.0],["1999-02-16",6.2464,6.2464,6.1353,6.1492,23100.0],["1999-02-17",6.1214,6.1214,6.0104,6.0104,25500.0],["1999-02-18",6.052,6.052,5.9132,5.9271,41100.0],["1999-02-19",5.9271,5.9271,5.8855,5.8855,16500.0],["1999-02-22",5.8855,5.8993,5.8022,5.8022,18600.0],["1999-02-23",5.8299,5.8855,5.7467,5.7605,23400.0],["1999-02-24",5.7467,5.7467,5.6911,5.705,57000.0],["1999-02-25",5.7467,5.7467,5.6078,5.6356,36900.0],["1999-02-26",5.6356,5.705,5.6356,5.6772,247500.0],["1999-03-01",5.7328,5.7744,5.6634,5.7467,55800.0],["1999-03-02",5.7744,5.7744,5.7467,5.7467,5400.0],["1999-03-03",5.7467,5.8299,5.7467,5.8022,4500.0],["1999-03-04",5.7888,5.8862,5.7888,5.8862,29700.0],["1999-03-05",5.9001,6.2619,5.8723,6.2619,114900.0],["1999-03-08",6.2619,6.2619,6.0671,6.0671,21000.0],["1999-03-09",6.095,6.095,5.7053,5.7888,71100.0],["1999-03-10",5.761,5.8723,5.761,5.8723,21900.0],["1999-03-11",5.9558,5.9558,5.8723,5.9001,71700.0],["1999-03-12",5.9141,5.9141,5.7053,5.7053,135900.0],["1999-03-15",5.761,5.8167,5.7332,5.7888,52200.0],["1999-03-16",5.761,5.8166,5.761,5.7749,16200.0],["1999-03-17",5.761,5.7749,5.7332,5.761,15300.0],["1999-03-18",5.7888,6.0671,5.7888,6.0393,91500.0],["1999-03-19",6.0115,6.2063,6.0115,6.1924,29700.0],["1999-03-22",6.2063,6.2202,6.081,6.2063,57600.0],["1999-03-23",6.1785,6.1785,6.095,6.095,11400.0],["1999-03-24",6.0115,6.0115,5.9558,5.9836,59400.0],["1999-03-25",6.0115,6.2898,6.0115,6.2898,86700.0],["1999-03-26",6.3176,6.4846,6.3176,6.4846,107700.0],["1999-03-29",6.4707,6.4707,6.3176,6.3176,29700.0],["1999-03-30",6.3176,6.5403,6.3176,6.4568,56700.0],["1999-03-31",6.4011,6.4568,6.4011,6.415,44100.0],["1999-04-01",6.4568,6.4846,6.4011,6.4011,61800.0],["1999-04-05",6.415,6.4289,6.3733,6.415,54600.0],["1999-04-06",6.4011,6.4011,6.2341,6.2341,52800.0],["1999-04-07",6.2063,6.2063,6.1506,6.2063,15300.0],["1999-04-08",6.1784,6.1784,6.095,6.1645,28500.0],["1999-04-09",6.1228,6.2898,6.095,6.2898,48000.0],["1999-04-12",6.2619,6.2619,6.1506,6.2341,44400.0],["1999-04-13",6.2202,6.2202,5.9558,6.0532,77700.0],["1999-04-14",6.0115,6.2341,5.9558,6.1784,94500.0],["1999-04-15",6.1785,6.8046,6.1785,6.7907,96900.0],["1999-04-16",6.7629,7.1525,6.7629,7.1108,102300.0],["1999-04-19",7.1247,7.3752,7.1247,7.3195,50700.0],["1999-04-20",7.3752,7.3752,7.2917,7.2917,43800.0],["1999-04-21",7.3195,7.3891,7.1386,7.2639,64800.0],["1999-04-22",7.3473,7.6257,7.3473,7.5143,99000.0],["1999-04-23",7.5143,7.6257,7.5143,7.6257,34800.0],["1999-04-26",7.6117,7.6813,7.4865,7.5143,42000.0],["1999-04-27",7.5143,7.5978,7.4587,7.5978,117300.0],["1999-04-28",7.6257,7.8205,7.6257,7.8205,71700.0],["1999-04-29",7.7926,7.9318,7.7926,7.9318,61200.0],["1999-04-30",7.9596,8.1266,7.9596,8.1127,46800.0],["1999-05-03",8.0988,8.0988,7.6813,7.8205,180000.0],["1999-05-04",7.8483,8.1266,7.8483,8.1266,87300.0],["1999-05-05",8.1544,8.2101,8.0431,8.0709,185400.0],["1999-05-06",8.0988,8.2658,8.0988,8.2379,63600.0],["1999-05-07",8.2936,8.2936,8.1266,8.2101,60900.0],["1999-05-10",8.1688,8.6289,8.1688,8.6289,77100.0],["1999-05-11",8.6149,8.6707,8.5452,8.5592,80100.0],["1999-05-12",8.5592,8.5592,8.2525,8.364,66900.0],["1999-05-13",8.364,8.3919,8.2943,8.3361,27900.0],["1999-05-14",8.364,8.5592,8.364,8.5592,104100.0],["1999-05-17",8.5313,8.5313,8.4198,8.5034,49200.0],["1999-05-18",8.5313,8.5592,8.4755,8.5592,47100.0],["1999-05-19",8.5452,8.5592,8.5034,8.5173,19500.0],["1999-05-20",8.5313,8.5313,8.5034,8.5173,34500.0],["1999-05-21",8.5173,8.5313,8.5034,8.5313,64200.0],["1999-05-24",8.5313,8.5313,8.3361,8.364,49200.0],["1999-05-25",8.364,8.364,8.3082,8.3082,121500.0],["1999-05-26",8.3082,8.3082,8.2246,8.2525,166200.0],["1999-05-27",8.2525,8.2525,8.141,8.141,172800.0],["1999-05-28",8.127,8.127,7.9179,7.9458,162900.0],["1999-06-01",7.9737,8.0294,7.7228,7.8203,181500.0],["1999-06-02",7.7785,7.89,7.7506,7.89,104400.0],["1999-06-03",7.89,8.0294,7.89,8.0294,110700.0],["1999-06-04",8.0573,8.2525,8.0504,8.2525,78900.0],["1999-06-07",8.2525,8.3361,8.1967,8.3082,132300.0],["1999-06-08",8.3361,8.4755,8.3361,8.4616,62100.0],["1999-06-09",8.4755,8.4755,8.4476,8.4755,23100.0],["1999-06-10",8.4755,8.5313,8.4198,8.4476,23400.0],["1999-06-11",8.4755,8.5034,8.4198,8.4755,30900.0],["1999-06-14",8.5034,8.6149,8.4895,8.5592,29400.0],["1999-06-15",8.6149,8.7822,8.587,8.6707,46200.0],["1999-06-16",8.6986,8.8658,8.6986,8.8658,41400.0],["1999-06-17",8.838,8.9495,8.838,8.8798,68100.0],["1999-06-18",8.9216,8.9216,8.7543,8.7822,144300.0],["1999-06-21",8.7543,8.7543,8.6707,8.7264,89700.0],["1999-06-22",8.7543,8.8658,8.7543,8.8658,42300.0],["1999-06-23",8.838,8.8658,8.8101,8.838,331500.0],["1999-06-24",8.8937,8.9077,8.7543,8.7683,57600.0],["1999-06-25",8.7822,8.7961,8.6986,8.6986,71400.0],["1999-06-28",8.7264,8.8101,8.7264,8.7264,64800.0],["1999-06-29",8.7404,8.8101,8.6149,8.6707,63000.0],["1999-06-30",8.6986,8.6986,8.587,8.6986,95400.0],["1999-07-01",8.6986,8.6986,8.5731,8.6149,14700.0],["1999-07-02",8.6149,8.6149,8.5592,8.6149,16500.0],["1999-07-06",8.587,8.6149,8.5592,8.5731,14700.0],["1999-07-07",8.5313,8.5313,8.3501,8.364,52500.0],["1999-07-08",8.3361,8.3919,8.3222,8.3919,24000.0],["1999-07-09",8.4198,8.4198,8.364,8.3919,39000.0],["1999-07-12",8.4198,8.4616,8.4198,8.4616,39600.0],["1999-07-13",8.3361,8.4476,8.3361,8.4198,22200.0],["1999-07-14",8.4616,8.4616,8.3361,8.3501,35400.0],["1999-07-15",8.364,8.3919,8.1967,8.3082,67500.0],["1999-07-16",8.3082,8.3222,8.2943,8.3082,13200.0],["1999-07-19",8.3082,8.3082,8.1131,8.2246,54000.0],["1999-07-20",8.2246,8.2246,7.9458,7.9458,47400.0],["1999-07-21",7.9179,7.9458,7.8064,7.8482,18900.0],["1999-07-22",7.8203,7.8203,7.4858,7.6252,84000.0],["1999-07-23",7.6043,7.7925,7.6043,7.7925,34800.0],["1999-07-26",7.7925,7.7925,7.6391,7.6531,14100.0],["1999-07-27",7.6391,7.6949,7.6112,7.6252,87600.0],["1999-07-28",7.5834,7.6112,7.4997,7.5555,140100.0],["1999-07-29",7.4997,7.5555,7.4858,7.5555,17700.0],["1999-07-30",7.5555,7.5834,7.5555,7.5834,47400.0],["1999-08-02",7.5834,7.7228,7.5694,7.7228,69600.0],["1999-08-03",7.7506,8.0852,7.7506,8.0713,72600.0],["1999-08-04",8.1131,8.141,8.0155,8.0294,75900.0],["1999-08-05",8.0016,8.0155,7.8622,7.9179,42600.0],["1999-08-06",7.904,7.9737,7.8622,7.89,20400.0],["1999-08-09",7.9179,8.0016,7.8761,7.8761,38700.0],["1999-08-10",7.904,7.9179,7.8343,7.8482,20100.0],["1999-08-11",7.8482,7.8482,7.8064,7.8064,30900.0],["1999-08-12",7.8209,7.8209,7.779,7.793,8100.0],["1999-08-13",7.793,7.8209,7.7651,7.779,20100.0],["1999-08-16",7.793,7.793,7.7092,7.7232,31500.0],["1999-08-17",7.7371,7.8209,7.7371,7.793,52500.0],["1999-08-18",7.807,7.807,7.7371,7.793,184500.0],["1999-08-19",7.793,7.8209,7.7651,7.807,31800.0],["1999-08-20",7.7651,7.807,7.7092,7.807,44100.0],["1999-08-23",7.793,7.8349,7.7092,7.793,36300.0],["1999-08-24",7.793,7.793,7.7371,7.793,15900.0],["1999-08-25",7.7511,7.793,7.7232,7.793,19800.0],["1999-08-26",7.793,7.8209,7.7092,7.7092,17400.0],["1999-08-27",7.7371,7.7371,7.7092,7.7092,23400.0],["1999-08-30",7.6952,7.6952,7.5416,7.5556,33300.0],["1999-08-31",7.5276,7.5416,7.3461,7.4019,63900.0],["1999-09-01",7.4299,7.4578,7.3042,7.3461,39600.0],["1999-09-02",7.3461,7.3461,7.2064,7.2344,29700.0],["1999-09-03",7.2623,7.3461,7.2623,7.3461,30600.0],["1999-09-07",7.374,7.4578,7.374,7.374,108300.0],["1999-09-08",7.4299,7.4299,7.2064,7.2623,45000.0],["1999-09-09",7.3182,7.3601,7.2902,7.3601,49800.0],["1999-09-10",7.374,7.4857,7.374,7.4857,59700.0],["1999-09-13",7.4578,7.5975,7.4299,7.5975,51600.0],["1999-09-14",7.5835,7.6254,7.5835,7.5975,19800.0],["1999-09-15",7.6254,7.6533,7.5975,7.6114,11100.0],["1999-09-16",7.6114,7.6114,7.4578,7.4578,34500.0],["1999-09-17",7.4299,7.5137,7.4299,7.4857,15600.0],["1999-09-20",7.4578,7.4578,7.2344,7.2344,42000.0],["1999-09-21",7.2902,7.2902,7.2204,7.2902,24300.0],["1999-09-22",7.2344,7.2344,7.1785,7.2064,25200.0],["1999-09-23",7.2344,7.2344,7.0109,7.0109,42900.0],["1999-09-24",7.0388,7.0668,6.983,7.0109,7800.0],["1999-09-27",6.955,7.1226,6.8293,6.8293,42800.0],["1999-09-28",6.7874,6.8503,6.7455,6.8293,47400.0],["1999-09-29",6.9131,6.955,6.8293,6.955,20600.0],["1999-09-30",6.955,7.0807,6.955,7.0388,88400.0],["1999-10-01",7.0807,7.0807,6.9131,7.0598,26800.0],["1999-10-04",7.0598,7.1226,7.0388,7.1017,233800.0],["1999-10-05",7.0388,7.0807,6.9969,7.0388,27400.0],["1999-10-06",7.0388,7.0388,7.0388,7.0388,12800.0],["1999-10-07",7.1226,7.1226,7.0388,7.1226,16000.0],["1999-10-08",7.0807,7.1226,7.0807,7.0807,7600.0],["1999-10-11",7.1645,7.1645,6.955,6.955,39800.0],["1999-10-12",6.976,7.0179,6.955,6.955,21600.0],["1999-10-13",6.955,6.9969,6.8712,6.9969,16800.0],["1999-10-14",6.9969,6.9969,6.7874,6.7874,10600.0],["1999-10-15",6.7874,6.7874,6.6199,6.7455,29600.0],["1999-10-18",6.7037,6.7455,6.6618,6.7455,28400.0],["1999-10-19",6.7037,6.7246,6.578,6.578,44800.0],["1999-10-20",6.4104,6.4104,5.9495,5.9704,49200.0],["1999-10-21",6.0333,6.2428,5.9914,6.2218,93600.0],["1999-10-22",6.2637,6.5361,6.2637,6.4942,70800.0],["1999-10-25",6.5361,6.7037,6.5151,6.6199,43200.0],["1999-10-26",6.7037,6.8712,6.4104,6.4523,173600.0],["1999-10-27",6.4313,6.5361,6.4313,6.5361,32800.0],["1999-10-28",6.5989,6.7037,6.5361,6.7037,153400.0],["1999-10-29",6.578,7.0388,6.578,7.0388,162600.0],["1999-11-01",7.0388,7.4159,7.0388,7.4159,50800.0],["1999-11-02",7.4369,7.8768,7.4369,7.7301,99200.0],["1999-11-03",7.793,7.8558,7.7092,7.8349,30400.0],["1999-11-04",7.8768,8.0444,7.793,7.9606,36800.0],["1999-11-05",8.0025,8.0863,7.9606,8.0444,25600.0],["1999-11-08",8.0444,8.0444,7.8768,7.8768,35600.0],["1999-11-09",7.8349,7.8768,7.7092,7.8349,34000.0],["1999-11-10",7.8768,8.0444,7.8349,7.8768,27400.0],["1999-11-11",7.8768,7.8768,7.793,7.793,13800.0],["1999-11-12",7.793,7.793,7.6673,7.793,66600.0],["1999-11-15",7.7511,7.8768,7.6254,7.7092,46400.0],["1999-11-16",7.6254,7.9396,7.6254,7.9396,50400.0],["1999-11-17",7.8768,8.0025,7.6882,8.0025,64000.0],["1999-11-18",8.0025,8.0444,7.8139,8.0025,22600.0],["1999-11-19",8.0444,8.0444,7.9606,7.9815,18800.0],["1999-11-22",7.9606,8.0863,7.9606,8.0234,17200.0],["1999-11-23",8.0234,8.0863,7.8768,7.8977,25400.0],["1999-11-24",7.8977,7.9396,7.8349,7.9187,36400.0],["1999-11-26",7.9187,7.9187,7.8768,7.8768,5200.0],["1999-11-29",7.8977,8.0444,7.7092,8.0444,53400.0],["1999-11-30",8.0025,8.2539,8.0025,8.1701,92400.0],["1999-12-01",8.1282,8.1282,7.8349,7.8349,76600.0],["1999-12-02",7.8558,7.9396,7.7511,7.793,133400.0],["1999-12-03",7.8349,7.8349,7.7511,7.772,92200.0],["1999-12-06",7.772,7.772,7.7511,7.772,70800.0],["1999-12-07",7.772,7.772,7.5835,7.5835,31200.0],["1999-12-08",7.5416,7.6254,7.4578,7.6254,27600.0],["1999-12-09",7.6254,7.6254,7.3321,7.3321,90600.0],["1999-12-10",7.3321,7.4159,7.2064,7.4159,24400.0],["1999-12-13",7.3321,7.3321,6.8293,6.8712,163000.0],["1999-12-14",6.8922,6.9341,6.8293,6.9131,17400.0],["1999-12-15",6.9089,6.9719,6.8039,6.9719,37200.0],["1999-12-16",6.9719,6.9719,6.9299,6.9509,23600.0],["1999-12-17",6.9509,6.9509,6.7619,6.7829,123800.0],["1999-12-20",6.7199,6.7619,6.5519,6.5939,52800.0],["1999-12-21",6.5939,6.6779,6.4259,6.6779,122000.0],["1999-12-22",6.6779,7.0979,6.6779,7.0559,91800.0],["1999-12-23",7.0979,7.6859,7.0979,7.6019,101400.0],["1999-12-27",7.6019,8.3999,7.6019,8.1479,135600.0],["1999-12-28",8.1479,8.2319,8.0639,8.1427,47400.0],["1999-12-29",8.1479,8.1899,8.0639,8.0639,108200.0],["1999-12-30",8.0849,8.0849,7.9379,7.9379,32800.0],["1999-12-31",7.9379,7.9379,7.8539,7.8749,14600.0],["2000-01-03",7.8749,7.8749,7.5179,7.5389,48600.0],["2000-01-04",7.4969,7.4969,6.9719,7.0349,132400.0],["2000-01-05",7.0559,7.2239,7.0349,7.1189,29800.0],["2000-01-06",7.1819,7.3499,7.1819,7.3499,50600.0],["2000-01-07",7.3919,7.5599,7.3709,7.5599,30200.0],["2000-01-10",7.7279,7.9379,7.6019,7.9169,58800.0],["2000-01-11",7.9799,7.9799,7.6439,7.7069,48000.0],["2000-01-12",7.6439,7.6439,7.4339,7.4759,37800.0],["2000-01-13",7.6439,7.8119,7.6019,7.7069,56400.0],["2000-01-14",7.7699,7.7699,7.5599,7.5599,24600.0],["2000-01-18",7.5179,7.5179,7.3499,7.4339,36800.0],["2000-01-19",7.5599,7.5599,7.3499,7.3919,31600.0],["2000-01-20",7.4759,7.5179,7.3079,7.3499,59200.0],["2000-01-21",7.3499,7.4969,7.3499,7.4759,27000.0],["2000-01-24",7.4759,7.4759,7.1399,7.1399,59200.0],["2000-01-25",7.1819,7.1819,6.9719,6.9719,27600.0],["2000-01-26",6.9719,7.0979,6.9719,7.0559,17600.0],["2000-01-27",7.0979,7.0979,6.8879,7.0559,25800.0],["2000-01-28",7.0559,7.1399,6.8879,6.9719,74000.0],["2000-01-31",7.0559,7.1399,6.9719,6.9719,65400.0],["2000-02-01",7.0559,7.0559,6.8879,7.0139,103000.0],["2000-02-02",6.9929,6.9929,6.6359,6.6569,25000.0],["2000-02-03",6.6359,6.7199,6.6359,6.7199,26000.0],["2000-02-04",6.7199,6.7199,6.6779,6.6989,23600.0],["2000-02-07",6.6359,6.7199,6.4679,6.4679,68200.0],["2000-02-08",6.5309,6.5519,6.2159,6.2159,33600.0],["2000-02-09",6.1739,6.2579,6.0479,6.0689,103200.0],["2000-02-10",6.0689,6.5519,5.6699,6.4259,190200.0],["2000-02-11",6.4679,6.5519,6.2789,6.3839,90000.0],["2000-02-14",6.4679,7.2659,6.3209,7.2659,126400.0],["2000-02-15",7.2239,7.2239,6.7409,6.9719,70600.0],["2000-02-16",7.0559,7.0769,6.7199,6.7409,98600.0],["2000-02-17",6.9719,6.9719,6.8039,6.9509,126800.0],["2000-02-18",7.0139,7.0139,6.7619,6.7619,35400.0],["2000-02-22",6.7619,6.7829,6.4679,6.6149,202000.0],["2000-02-23",6.6359,6.6359,6.3839,6.3839,39800.0],["2000-02-24",6.4679,6.5099,6.3419,6.3839,38200.0],["2000-02-25",6.4259,6.5519,6.4259,6.4889,26800.0],["2000-02-28",6.3839,6.6989,6.3839,6.6569,67600.0],["2000-02-29",6.6149,6.7199,6.5099,6.5099,40800.0],["2000-03-01",6.5099,6.9299,6.5099,6.8039,60200.0],["2000-03-02",6.7619,6.8249,6.6359,6.6359,16600.0],["2000-03-03",6.5519,6.7829,6.4679,6.7829,19400.0],["2000-03-06",6.7409,6.7619,5.9219,6.0479,121800.0],["2000-03-07",6.1319,6.2999,6.1319,6.2369,70800.0],["2000-03-08",6.2344,6.5082,6.1502,6.5082,25400.0],["2000-03-09",6.4872,6.5925,6.4029,6.5504,36000.0],["2000-03-10",6.424,6.5714,6.4029,6.4661,55800.0],["2000-03-13",6.4661,6.6135,6.3608,6.6135,65400.0],["2000-03-14",6.6557,6.8663,6.5293,6.5714,50000.0],["2000-03-15",6.4872,6.4872,6.3608,6.4872,46800.0],["2000-03-16",6.5714,7.3297,6.5714,7.3297,51600.0],["2000-03-17",7.2454,7.3297,6.9505,7.0769,72200.0],["2000-03-20",7.119,7.2875,7.119,7.2454,32800.0],["2000-03-21",7.2033,7.2033,7.0137,7.1612,32400.0],["2000-03-22",7.1401,7.1401,6.9716,6.9716,35400.0],["2000-03-23",6.9084,6.9927,6.8242,6.9295,53800.0],["2000-03-24",6.9295,7.4982,6.9295,7.435,62200.0],["2000-03-27",7.5192,7.6245,7.456,7.6035,81600.0],["2000-03-28",7.6245,7.6666,7.4982,7.5403,44400.0],["2000-03-29",7.5613,7.6245,7.456,7.6245,41400.0],["2000-03-30",7.6245,7.793,7.5824,7.793,37000.0],["2000-03-31",7.793,7.8773,7.5403,7.5403,73600.0],["2000-04-03",7.5824,8.3406,7.5824,8.109,77000.0],["2000-04-04",8.109,8.109,7.7088,7.8351,33200.0],["2000-04-05",7.793,7.9194,7.7509,7.9194,13600.0],["2000-04-06",7.9615,8.13,7.9615,8.13,28800.0],["2000-04-07",8.0458,8.13,8.0247,8.0879,46600.0],["2000-04-10",8.109,8.109,7.9194,7.9405,18600.0],["2000-04-11",7.8773,7.9194,7.793,7.8773,13200.0],["2000-04-12",7.793,8.109,7.793,7.9826,44200.0],["2000-04-13",7.9194,8.0036,7.8246,7.8983,52400.0],["2000-04-14",7.9194,8.0036,7.6245,8.0036,49200.0],["2000-04-17",7.9194,7.9194,7.7088,7.8351,135200.0],["2000-04-18",7.793,8.0036,7.793,7.9826,79800.0],["2000-04-19",7.9615,7.9615,7.7509,7.8141,39600.0],["2000-04-20",7.772,7.793,7.5824,7.6456,97600.0],["2000-04-24",7.6035,7.6035,7.5192,7.5192,7400.0],["2000-04-25",7.4139,7.9194,7.3928,7.8562,47000.0],["2000-04-26",7.8351,7.9194,7.5824,7.6667,105000.0],["2000-04-27",7.6456,7.6877,7.5824,7.6877,9000.0],["2000-04-28",7.6245,7.7509,7.6245,7.7509,25600.0],["2000-05-01",7.7088,7.7509,7.6245,7.7509,34600.0],["2000-05-02",7.5824,7.7088,7.5613,7.6877,48400.0],["2000-05-03",7.6666,7.7509,7.6245,7.7298,86800.0],["2000-05-04",7.6245,7.7088,7.6035,7.7088,15600.0],["2000-05-05",7.6666,7.7298,7.6666,7.7298,18600.0],["2000-05-08",7.7088,7.7088,7.4982,7.5192,13600.0],["2000-05-09",7.5403,7.5824,7.4139,7.5824,22600.0],["2000-05-10",7.5376,7.5376,7.3898,7.4321,21200.0],["2000-05-11",7.4743,7.7699,7.4532,7.7699,138800.0],["2000-05-12",7.791,7.981,7.791,7.8966,33600.0],["2000-05-15",7.8121,8.1077,7.7699,8.1077,207600.0],["2000-05-16",8.1077,8.1077,7.9388,8.1077,63200.0],["2000-05-17",8.0866,8.0866,7.981,8.0655,27600.0],["2000-05-18",7.981,7.981,7.8966,7.8966,18800.0],["2000-05-19",7.981,7.981,7.7699,7.8121,56600.0],["2000-05-22",7.8121,7.8121,7.4743,7.5588,18600.0],["2000-05-23",7.4743,7.5165,7.3476,7.3687,41400.0],["2000-05-24",7.3054,7.3265,7.0942,7.3054,48600.0],["2000-05-25",7.3054,7.411,7.2209,7.242,49000.0],["2000-05-26",7.2843,7.2843,7.0415,7.1365,130200.0],["2000-05-30",7.1787,7.1787,7.0098,7.0942,52800.0],["2000-05-31",7.0942,7.0942,7.0098,7.0731,29600.0],["2000-06-01",7.0942,7.0942,7.0098,7.0731,9800.0],["2000-06-02",7.0942,7.1787,7.0731,7.1787,59000.0],["2000-06-05",7.1787,7.1787,6.8831,6.9676,36600.0],["2000-06-06",7.052,7.052,6.9253,7.0098,9600.0],["2000-06-07",6.9676,7.0942,6.8831,7.0942,64200.0],["2000-06-08",7.052,7.2209,6.8409,7.1998,35000.0],["2000-06-09",7.242,7.2632,7.1576,7.2632,12000.0],["2000-06-12",7.3054,7.3054,7.2209,7.242,15600.0],["2000-06-13",7.1576,7.1998,7.0942,7.1787,31400.0],["2000-06-14",7.1365,7.2209,7.1365,7.1787,50600.0],["2000-06-15",7.1998,7.3054,6.8409,6.9253,177000.0],["2000-06-16",6.9676,7.0098,6.9042,6.9253,57400.0],["2000-06-19",7.0098,7.1365,6.8831,7.1365,81200.0],["2000-06-20",7.1787,7.1787,6.9676,7.0731,60200.0],["2000-06-21",7.0942,7.0942,6.7142,6.7142,57800.0],["2000-06-22",6.672,6.7142,6.3975,6.3975,62800.0],["2000-06-23",6.3342,6.5664,6.2919,6.5031,36000.0],["2000-06-26",6.5453,6.7142,6.5453,6.5664,69200.0],["2000-06-27",6.5031,6.5664,6.4608,6.5031,66600.0],["2000-06-28",6.5453,6.5453,6.4819,6.5031,34000.0],["2000-06-29",6.5031,6.5875,6.4608,6.4608,52000.0],["2000-06-30",6.5031,6.5242,6.4186,6.4608,94800.0],["2000-07-03",6.4608,6.5875,6.4608,6.5875,13400.0],["2000-07-05",6.5875,6.672,6.5875,6.6086,28200.0],["2000-07-06",6.5453,6.5875,6.4608,6.5875,44400.0],["2000-07-07",6.5875,6.7564,6.5453,6.6509,62200.0],["2000-07-10",6.6086,6.9676,6.6086,6.8409,77200.0],["2000-07-11",6.7987,7.6854,6.7987,7.601,141800.0],["2000-07-12",7.5588,7.8121,7.4954,7.6643,104400.0],["2000-07-13",7.6432,7.6643,7.6115,7.6432,35000.0],["2000-07-14",7.6326,7.7277,7.5799,7.601,49400.0],["2000-07-17",7.601,7.601,7.4321,7.4321,82400.0],["2000-07-18",7.3898,7.3898,7.2632,7.2632,21600.0],["2000-07-19",7.2632,7.3054,7.1365,7.1365,43600.0],["2000-07-20",7.1787,7.3054,7.1787,7.242,27400.0],["2000-07-21",7.1998,7.3476,7.1998,7.2209,37200.0],["2000-07-24",7.2632,7.2632,7.1365,7.1576,59600.0],["2000-07-25",7.1154,7.2632,7.0098,7.0731,163800.0],["2000-07-26",7.0098,7.0942,7.0098,7.0731,86400.0],["2000-07-27",7.0942,7.0942,7.052,7.0731,86000.0],["2000-07-28",7.0942,7.0942,7.0098,7.0942,68200.0],["2000-07-31",7.052,7.0942,7.052,7.0942,95000.0],["2000-08-01",7.0942,7.0942,7.0731,7.0942,108200.0],["2000-08-02",7.0942,7.0942,7.0098,7.0309,108200.0],["2000-08-03",6.986,7.113,6.986,7.0707,96000.0],["2000-08-04",7.0707,7.113,6.986,7.0919,70000.0],["2000-08-07",7.113,7.1554,7.0919,7.0919,111000.0],["2000-08-08",7.113,7.113,7.0919,7.113,92000.0],["2000-08-09",7.113,7.113,7.0919,7.113,125600.0],["2000-08-10",6.9437,7.113,6.9437,7.0707,118200.0],["2000-08-11",7.0284,7.113,7.0284,7.0707,28000.0],["2000-08-14",7.0919,7.113,7.0919,7.113,105200.0],["2000-08-15",7.113,7.113,7.0284,7.0284,47800.0],["2000-08-16",7.0495,7.0495,6.859,6.9225,66400.0],["2000-08-17",6.9437,7.1554,6.9437,7.1554,324000.0],["2000-08-18",7.1554,7.1977,7.1342,7.1977,29000.0],["2000-08-21",7.1977,7.1977,7.0284,7.0284,91400.0],["2000-08-22",7.0284,7.0284,7.0072,7.0072,43200.0],["2000-08-23",7.0284,7.0284,6.6896,6.7743,82600.0],["2000-08-24",6.7743,6.859,6.7743,6.859,47400.0],["2000-08-25",6.9013,7.0284,6.859,6.986,23800.0],["2000-08-28",6.986,7.0178,6.732,6.7532,132000.0],["2000-08-29",6.7108,6.7743,6.605,6.7743,56600.0],["2000-08-30",6.732,6.7955,6.732,6.7955,25400.0],["2000-08-31",6.7955,6.986,6.7955,6.986,82400.0],["2000-09-01",6.9437,7.2401,6.9437,7.1977,47400.0],["2000-09-05",7.113,7.1977,7.113,7.1977,32800.0],["2000-09-06",7.1554,7.1554,7.0495,7.113,34000.0],["2000-09-07",7.0707,7.0707,7.0284,7.0495,56600.0],["2000-09-08",7.0284,7.0707,7.0072,7.0072,50400.0],["2000-09-11",7.0495,7.0707,6.986,7.0707,43800.0],["2000-09-12",7.0707,7.0707,6.986,6.986,34200.0],["2000-09-13",6.9437,7.0284,6.8378,7.0284,108400.0],["2000-09-14",7.0072,7.1342,7.0072,7.1342,73000.0],["2000-09-15",7.1342,7.3036,7.1342,7.3036,117400.0],["2000-09-18",7.2824,7.3036,7.2401,7.2401,64400.0],["2000-09-19",7.2401,7.3671,7.2401,7.3459,42000.0],["2000-09-20",7.4094,7.4094,7.1766,7.1766,69800.0],["2000-09-21",7.1977,7.1977,7.113,7.1342,121600.0],["2000-09-22",7.113,7.1977,7.113,7.1342,19600.0],["2000-09-25",7.1342,7.2401,7.113,7.113,38800.0],["2000-09-26",7.113,7.1554,7.113,7.1342,14200.0],["2000-09-27",7.1977,7.2401,7.1554,7.2189,60000.0],["2000-09-28",7.2612,7.3247,7.2189,7.3247,11200.0],["2000-09-29",7.3247,7.3247,7.113,7.1342,94400.0],["2000-10-02",7.1342,7.3671,7.113,7.2189,205400.0],["2000-10-03",7.1554,7.2612,7.113,7.2401,47200.0],["2000-10-04",7.2824,7.3247,7.2401,7.3247,34200.0],["2000-10-05",7.3247,7.3247,7.1977,7.2824,50600.0],["2000-10-06",7.3247,7.3247,7.1977,7.2612,38000.0],["2000-10-09",7.1977,7.3036,7.113,7.3036,39400.0],["2000-10-10",7.2401,7.2401,7.113,7.1342,36800.0],["2000-10-11",7.1766,7.2401,7.113,7.1554,53200.0],["2000-10-12",7.2401,7.2401,7.1554,7.1766,23800.0],["2000-10-13",7.1342,7.2612,7.1342,7.2401,24400.0],["2000-10-16",7.1554,7.2612,6.986,7.0284,61200.0],["2000-10-17",6.986,7.0707,6.986,7.0707,70200.0],["2000-10-18",7.0707,7.0707,7.0495,7.0495,44000.0],["2000-10-19",7.0707,7.1766,7.0284,7.1766,46200.0],["2000-10-20",7.1977,7.3671,7.1977,7.3036,20200.0],["2000-10-23",7.3036,7.4518,7.3036,7.4306,37200.0],["2000-10-24",7.4518,7.4518,7.3671,7.4094,21200.0],["2000-10-25",7.4094,7.6211,7.2824,7.5153,47200.0],["2000-10-26",7.5364,7.5364,7.2824,7.3247,33400.0],["2000-10-27",7.2824,7.4941,7.2824,7.4941,18400.0],["2000-10-30",7.4094,7.6211,7.2824,7.5788,46800.0],["2000-10-31",7.6211,8.0445,7.5788,8.0445,51800.0],["2000-11-01",8.0022,8.0657,7.5576,7.6635,98000.0],["2000-11-02",7.5788,7.6211,7.4518,7.4941,41200.0],["2000-11-03",7.4094,7.4518,7.1554,7.3671,47600.0],["2000-11-06",7.3247,7.4094,7.2612,7.2824,17600.0],["2000-11-07",7.2401,7.5788,7.2401,7.5788,23800.0],["2000-11-08",7.6211,7.8752,7.6211,7.8116,45200.0],["2000-11-09",7.8963,7.8963,7.7481,7.8752,57800.0],["2000-11-10",7.8752,7.8963,7.7481,7.7693,24600.0],["2000-11-13",7.727,8.0022,7.727,8.0022,43600.0],["2000-11-14",8.0022,8.0233,7.7905,7.9598,42800.0],["2000-11-15",7.9175,7.9598,7.8963,7.8963,53800.0],["2000-11-16",7.8328,7.9175,7.727,7.7693,25200.0],["2000-11-17",7.8328,7.9598,7.7058,7.9598,48600.0],["2000-11-20",7.9598,8.0445,7.9598,8.0022,10200.0],["2000-11-21",7.9598,8.0233,7.8752,7.8963,19200.0],["2000-11-22",7.8752,8.0869,7.8752,8.0869,19000.0],["2000-11-24",8.0869,8.1292,8.0869,8.1292,30000.0],["2000-11-27",8.1292,8.2562,8.1292,8.2562,53400.0],["2000-11-28",8.2139,8.2562,8.0869,8.1715,61200.0],["2000-11-29",8.0869,8.2139,8.0445,8.1292,107800.0],["2000-11-30",8.1292,8.2562,8.1292,8.1292,80000.0],["2000-12-01",8.1292,8.2774,8.1292,8.1927,26200.0],["2000-12-04",8.1927,8.3409,8.1715,8.2562,34600.0],["2000-12-05",8.2774,8.7643,8.2774,8.7643,38600.0],["2000-12-06",8.6981,8.783,8.486,8.486,41000.0],["2000-12-07",8.486,8.5708,8.4011,8.4223,83400.0],["2000-12-08",8.4647,8.6981,8.4435,8.6981,34600.0],["2000-12-11",8.6769,8.8254,8.6557,8.8254,53800.0],["2000-12-12",8.8042,8.8466,8.5284,8.5284,54000.0],["2000-12-13",8.5496,8.6345,8.486,8.6132,50600.0],["2000-12-14",8.592,8.592,8.1465,8.2102,91000.0],["2000-12-15",8.1465,8.1783,7.9768,7.9768,85600.0],["2000-12-18",7.998,8.0829,7.7222,7.7222,93600.0],["2000-12-19",7.7434,8.0192,7.7434,7.9344,68600.0],["2000-12-20",8.0192,8.0192,7.4252,7.4676,106200.0],["2000-12-21",7.4464,7.6798,7.4464,7.6798,80600.0],["2000-12-22",7.6798,7.8919,7.6798,7.8071,24800.0],["2000-12-26",7.8071,7.8919,7.6798,7.6798,25000.0],["2000-12-27",7.7222,7.9768,7.7222,7.9768,86800.0],["2000-12-28",8.0192,8.4435,8.0192,8.4223,32600.0],["2000-12-29",8.4223,8.6132,8.4011,8.4011,36200.0],["2001-01-02",8.4435,8.4647,8.1465,8.1889,28200.0],["2001-01-03",8.1889,8.4859,8.1465,8.3162,29400.0],["2001-01-04",8.3162,8.3587,8.2526,8.3162,17800.0],["2001-01-05",8.2738,8.2738,7.9768,7.998,35600.0],["2001-01-08",7.9768,8.0192,7.9344,8.0192,58600.0],["2001-01-09",8.1041,8.2526,8.1041,8.1465,67200.0],["2001-01-10",8.0617,8.1253,7.9344,8.0192,37600.0],["2001-01-11",8.0617,8.1889,7.8071,7.9131,81600.0],["2001-01-12",7.9131,8.1889,7.9131,8.0617,31400.0],["2001-01-16",8.1465,8.4435,8.0616,8.4435,55000.0],["2001-01-17",8.4859,8.9102,8.4435,8.783,113600.0],["2001-01-18",8.783,8.8254,8.6981,8.783,32400.0],["2001-01-19",8.7405,8.7617,8.6132,8.6557,29200.0],["2001-01-22",8.6557,8.6557,8.4011,8.4011,89200.0],["2001-01-23",8.486,8.7405,8.4647,8.6132,116000.0],["2001-01-24",8.6557,8.6981,8.5708,8.6981,19200.0],["2001-01-25",8.7405,8.7405,8.5284,8.5708,24400.0],["2001-01-26",8.6557,8.783,8.6557,8.783,33800.0],["2001-01-29",8.7405,9.1139,8.7405,8.9103,64400.0],["2001-01-30",8.8254,9.1648,8.8254,9.1648,48000.0],["2001-01-31",9.1988,9.5043,9.1988,9.3685,61400.0],["2001-02-01",9.3006,9.5043,9.2938,9.5043,25400.0],["2001-02-02",9.4533,9.5043,9.4364,9.4839,21000.0],["2001-02-05",9.4839,9.4839,9.3685,9.3787,76800.0],["2001-02-06",9.3855,9.4873,9.3855,9.4533,40400.0],["2001-02-07",9.4364,9.4703,9.4194,9.4703,24000.0],["2001-02-08",9.4975,9.657,9.4975,9.6061,190600.0],["2001-02-09",9.6061,9.674,9.3006,9.3685,109400.0],["2001-02-12",9.4194,9.8437,9.4194,9.8437,100400.0],["2001-02-13",9.8776,10.4377,9.8776,10.2001,153800.0],["2001-02-14",10.1831,10.1831,10.0813,10.0813,43400.0],["2001-02-15",9.8437,9.8437,9.2327,9.2497,258400.0],["2001-02-16",9.08,9.1988,8.9612,9.1479,70600.0],["2001-02-20",9.0969,9.0969,8.8525,8.8763,84800.0],["2001-02-21",8.8254,9.046,8.8084,8.8084,40200.0],["2001-02-22",8.7914,8.7914,8.3671,8.3875,59600.0],["2001-02-23",8.4181,8.5199,8.2823,8.5199,47400.0],["2001-02-26",8.5878,8.7575,8.4011,8.6217,78400.0],["2001-02-27",8.6217,8.6217,8.5538,8.5844,32600.0],["2001-02-28",8.6183,8.6896,8.598,8.6896,46000.0],["2001-03-01",8.9442,9.0969,8.8763,8.9951,160800.0],["2001-03-02",8.9951,9.1648,8.9951,9.0834,38800.0],["2001-03-05",9.1479,9.2497,9.1479,9.1818,26400.0],["2001-03-06",9.2157,9.2157,9.063,9.0969,52200.0],["2001-03-07",9.0969,9.1378,9.0153,9.0493,62600.0],["2001-03-08",8.9813,9.0153,8.9472,8.9813,33600.0],["2001-03-09",8.9813,9.2534,8.9643,9.2534,41200.0],["2001-03-12",9.2024,9.3283,9.1786,9.2704,37000.0],["2001-03-13",9.2704,9.2908,9.2432,9.2704,76400.0],["2001-03-14",9.1854,9.3895,9.1854,9.3317,106000.0],["2001-03-15",9.3385,9.3385,9.2875,9.2909,46400.0],["2001-03-16",9.3045,9.3045,9.0153,9.0153,53200.0],["2001-03-19",9.0493,9.0493,8.6411,8.8282,69600.0],["2001-03-20",8.8452,8.9472,8.6411,8.7091,92000.0],["2001-03-21",8.6785,8.6785,8.0797,8.0797,41200.0],["2001-03-22",8.0797,8.0797,7.1952,7.1952,151600.0],["2001-03-23",7.3653,7.7736,7.3653,7.7225,200200.0],["2001-03-26",7.8076,8.1104,7.8076,8.0185,44200.0],["2001-03-27",7.9777,8.1648,7.9777,8.1138,62800.0],["2001-03-28",8.0797,8.0797,7.9267,7.9301,33800.0],["2001-03-29",7.9777,8.1308,7.9437,7.9437,31000.0],["2001-03-30",7.9437,8.0253,7.9335,7.9777,56400.0],["2001-04-02",7.9777,8.0287,7.6885,7.6885,34800.0],["2001-04-03",7.6919,7.6919,7.3993,7.5694,138600.0],["2001-04-04",7.5524,7.7395,7.5524,7.7395,88600.0],["2001-04-05",7.7736,8.1308,7.7736,8.1308,38800.0],["2001-04-06",8.1308,8.3417,8.0185,8.3349,57200.0],["2001-04-09",8.505,8.6683,8.437,8.437,51000.0],["2001-04-10",8.4369,9.0833,8.4369,9.0187,60400.0],["2001-04-11",9.0153,9.0153,8.7806,8.7806,33200.0],["2001-04-12",8.6751,8.8826,8.6751,8.8758,33000.0],["2001-04-16",8.9132,8.9132,8.8452,8.9098,20600.0],["2001-04-17",8.9132,8.9983,8.8996,8.9983,43800.0],["2001-04-18",9.0323,9.1344,9.0085,9.0833,75200.0],["2001-04-19",8.8452,9.5256,8.8282,9.5086,104200.0],["2001-04-20",9.4916,9.6276,9.3929,9.5426,85000.0],["2001-04-23",9.546,9.5936,9.5256,9.5766,44600.0],["2001-04-24",9.58,9.9678,9.58,9.8352,100200.0],["2001-04-25",9.842,9.8828,9.7977,9.8692,70600.0],["2001-04-26",9.8998,10.1039,9.8692,10.1039,91200.0],["2001-04-27",10.172,10.172,10.1039,10.1073,58200.0],["2001-04-30",10.0359,10.0869,9.8658,9.9678,125200.0],["2001-05-01",9.9678,10.0359,9.8658,9.9678,50000.0],["2001-05-02",10.0019,10.0019,9.8488,9.8998,46800.0],["2001-05-03",9.8964,9.8998,9.7297,9.8658,49400.0],["2001-05-04",9.8998,10.1209,9.8828,10.0223,76000.0],["2001-05-07",9.9508,10.0121,9.8658,9.8658,35000.0],["2001-05-08",9.8318,9.8998,9.7637,9.8964,20400.0],["2001-05-09",9.7157,9.7498,9.5453,9.7157,54000.0],["2001-05-10",9.7498,9.7839,9.276,9.276,72600.0],["2001-05-11",9.2896,9.3407,9.1703,9.2725,71200.0],["2001-05-14",9.2214,9.2896,9.2044,9.2794,25800.0],["2001-05-15",9.3578,9.3714,9.2044,9.2385,49000.0],["2001-05-16",9.2214,9.46,9.2214,9.3407,60400.0],["2001-05-17",9.3407,9.5112,9.3407,9.3919,18200.0],["2001-05-18",9.3748,9.6987,9.3748,9.6646,22000.0],["2001-05-21",9.6987,9.7839,9.5794,9.7839,33000.0],["2001-05-22",9.7873,9.8521,9.6476,9.6476,49800.0],["2001-05-23",9.651,9.6816,9.5112,9.5112,44200.0],["2001-05-24",9.4771,9.4771,9.3237,9.3441,87400.0],["2001-05-25",9.3441,9.3919,9.3066,9.3919,9400.0],["2001-05-29",9.3919,9.46,9.3032,9.3101,48000.0],["2001-05-30",9.3101,9.3135,9.051,9.2487,191400.0],["2001-05-31",9.2726,9.426,9.2726,9.3237,75600.0],["2001-06-01",9.3578,9.4089,9.293,9.3714,33400.0],["2001-06-04",9.3407,9.443,9.3066,9.443,13000.0],["2001-06-05",9.2896,9.3748,9.0169,9.1532,110600.0],["2001-06-06",9.1191,9.443,9.1191,9.3748,76000.0],["2001-06-07",9.3407,9.5453,9.3407,9.5282,31200.0],["2001-06-08",9.4941,9.5453,9.4805,9.5112,72800.0],["2001-06-11",9.4941,9.5453,9.4805,9.5282,26000.0],["2001-06-12",9.5282,9.5282,9.4498,9.46,49000.0],["2001-06-13",9.4601,9.6135,9.4601,9.5282,27800.0],["2001-06-14",9.5282,9.5453,9.443,9.4771,27200.0],["2001-06-15",9.4771,9.5453,9.4771,9.5453,56800.0],["2001-06-18",9.5112,9.6646,9.501,9.518,57600.0],["2001-06-19",9.5794,9.6066,9.5282,9.5282,26800.0],["2001-06-20",9.5112,9.7157,9.5112,9.6646,29600.0],["2001-06-21",9.6135,9.7157,9.443,9.7157,64600.0],["2001-06-22",9.6816,9.6816,9.3578,9.3578,52600.0],["2001-06-25",9.3066,9.3101,8.9998,9.0169,131000.0],["2001-06-26",8.9862,9.3032,8.7953,9.3032,139200.0],["2001-06-27",9.3032,9.3373,9.1703,9.1873,139600.0],["2001-06-28",9.2896,9.3748,8.6589,8.7442,526400.0],["2001-06-29",8.5226,8.6214,8.5226,8.6078,3630400.0],["2001-07-02",8.5908,8.5908,8.5226,8.5226,391200.0],["2001-07-03",8.5567,8.8567,8.5226,8.7612,325800.0],["2001-07-05",8.7271,8.7271,8.5942,8.5942,76600.0],["2001-07-06",8.5567,8.5805,8.451,8.5226,186600.0],["2001-07-09",8.5226,8.5567,8.5055,8.5192,205200.0],["2001-07-10",8.5226,8.5737,8.5055,8.543,195800.0],["2001-07-11",8.5396,8.5396,8.4748,8.5158,416200.0],["2001-07-12",8.5567,8.5567,8.4885,8.5396,294400.0],["2001-07-13",8.5226,8.6248,8.5055,8.6248,114400.0],["2001-07-16",8.6248,8.693,8.5601,8.6589,171400.0],["2001-07-17",8.6589,8.9487,8.6589,8.9487,111400.0],["2001-07-18",8.9487,8.9828,8.8464,8.8839,103800.0],["2001-07-19",8.7612,8.7953,8.318,8.7442,406600.0],["2001-07-20",8.693,8.7339,8.4033,8.693,113200.0],["2001-07-23",8.8635,8.9657,8.6589,8.6589,271000.0],["2001-07-24",8.5907,8.5907,8.2839,8.3521,165000.0],["2001-07-25",8.3555,8.4203,8.3521,8.4203,92400.0],["2001-07-26",8.4203,8.4544,8.301,8.4544,104600.0],["2001-07-27",8.4373,8.5055,8.4067,8.4544,45400.0],["2001-07-30",8.4885,8.6248,8.4885,8.5055,105400.0],["2001-07-31",8.4885,8.5703,8.4885,8.4885,272000.0],["2001-08-01",8.5944,9.2266,8.5773,9.2266,254600.0],["2001-08-02",9.1924,9.4658,9.1412,9.4658,135600.0],["2001-08-03",9.4658,9.6538,9.2949,9.6025,168000.0],["2001-08-06",9.5342,9.5683,9.2984,9.3804,165800.0],["2001-08-07",9.3804,9.3804,9.107,9.2095,96800.0],["2001-08-08",9.1924,9.6777,9.1924,9.2608,117600.0],["2001-08-09",9.2266,9.2266,9.0387,9.1036,79200.0],["2001-08-10",9.1412,9.2266,9.0045,9.2164,79200.0],["2001-08-13",9.1924,9.4487,9.0899,9.3291,111200.0],["2001-08-14",9.3804,9.4385,9.2847,9.3633,94200.0],["2001-08-15",9.3189,9.4146,9.2164,9.3941,185800.0],["2001-08-16",9.3633,9.418,9.2813,9.418,83600.0],["2001-08-17",9.4521,9.5068,9.2027,9.2198,146200.0],["2001-08-20",9.1753,9.3804,9.0182,9.336,103400.0],["2001-08-21",9.3633,9.3804,9.1651,9.1753,64600.0],["2001-08-22",9.2095,9.295,9.1993,9.2266,144400.0],["2001-08-23",9.2266,9.336,9.1753,9.1753,92800.0],["2001-08-24",9.1788,9.3018,9.1036,9.2334,78400.0],["2001-08-27",9.2266,9.4829,9.1788,9.3291,97200.0],["2001-08-28",9.295,9.3701,9.1241,9.2642,109600.0],["2001-08-29",9.2642,9.2642,9.1138,9.2164,59600.0],["2001-08-30",9.2437,9.2608,9.107,9.2608,74600.0],["2001-08-31",9.2779,9.2813,9.2061,9.2266,89400.0],["2001-09-04",9.2027,9.3633,9.0899,9.1412,123200.0],["2001-09-05",9.1446,9.2949,9.107,9.1993,81600.0],["2001-09-06",9.2095,9.2095,8.9942,9.1104,80600.0],["2001-09-07",9.0831,9.0865,8.6218,8.8131,93600.0],["2001-09-10",8.8405,8.8405,8.6012,8.6798,130600.0],["2001-09-17",8.6286,8.6286,8.3381,8.3415,254000.0],["2001-09-18",8.3415,8.3723,8.1673,8.2185,48400.0],["2001-09-19",8.2151,8.2493,7.8939,7.9281,203200.0],["2001-09-20",7.7572,7.8255,7.3813,7.4325,204200.0],["2001-09-21",7.1762,7.2719,7.0054,7.1523,218600.0],["2001-09-24",7.1523,7.3198,7.125,7.3198,160400.0],["2001-09-25",7.371,7.559,7.3471,7.518,111200.0],["2001-09-26",7.5692,7.6034,7.4496,7.5522,79000.0],["2001-09-27",7.5521,7.7914,7.3471,7.723,42400.0],["2001-09-28",7.7743,8.1194,7.7743,8.1194,63600.0],["2001-10-01",8.1194,8.1399,7.6205,7.6888,95800.0],["2001-10-02",7.6888,7.7059,7.5351,7.5897,70200.0],["2001-10-03",7.5863,7.7059,7.518,7.7059,80600.0],["2001-10-04",7.7059,7.911,7.7025,7.7845,96400.0],["2001-10-05",7.7845,7.9964,7.7572,7.9964,34800.0],["2001-10-08",7.9964,8.2014,7.9588,7.9827,82800.0],["2001-10-09",7.9622,7.9861,7.8597,7.9622,36400.0],["2001-10-10",7.9622,8.4236,7.9622,8.4236,83200.0],["2001-10-11",8.2698,8.2698,7.8768,7.9861,150800.0],["2001-10-12",7.9007,7.9007,7.7367,7.8426,104400.0],["2001-10-15",7.7914,7.9451,7.7059,7.9451,166000.0],["2001-10-16",7.928,8.1673,7.928,8.116,63000.0],["2001-10-17",8.116,8.3449,8.0716,8.2083,96600.0],["2001-10-18",8.1331,8.2869,8.0477,8.1673,108000.0],["2001-10-19",8.1673,8.1673,7.9964,7.9998,44400.0],["2001-10-22",8.0306,8.3484,8.0306,8.2732,45200.0],["2001-10-23",8.2527,8.3962,8.2356,8.2356,57200.0],["2001-10-24",8.239,8.3723,8.2014,8.2322,19000.0],["2001-10-25",8.2014,8.4577,8.0989,8.3723,77600.0],["2001-10-26",8.3723,8.5261,8.3723,8.4885,76000.0],["2001-10-29",8.4406,8.4919,8.198,8.198,79000.0],["2001-10-30",8.1638,8.1638,7.8939,7.9281,47800.0],["2001-10-31",7.9793,8.1331,7.911,7.911,36600.0],["2001-11-01",7.911,8.1263,7.8597,8.1263,86400.0],["2001-11-02",8.1262,8.2869,8.1262,8.1502,50600.0],["2001-11-05",8.1536,8.3723,8.1502,8.1843,60600.0],["2001-11-06",8.1673,8.2014,8.0374,8.198,34400.0],["2001-11-07",8.198,8.3655,8.0682,8.1673,53200.0],["2001-11-08",8.2014,8.4236,7.9656,8.0306,54400.0],["2001-11-09",7.9964,8.1843,7.9964,8.1331,26400.0],["2001-11-12",8.1331,8.3723,8.1331,8.2185,122000.0],["2001-11-13",8.2219,8.2219,8.0306,8.2014,79800.0],["2001-11-14",8.2014,8.3552,8.116,8.2527,113200.0],["2001-11-15",8.2185,8.4577,8.2185,8.4065,75200.0],["2001-11-16",8.3723,8.5432,8.3039,8.4611,33000.0],["2001-11-19",8.4611,8.5192,8.3894,8.5192,70800.0],["2001-11-20",8.5261,8.5432,8.3381,8.4065,123000.0],["2001-11-21",8.4133,8.6969,8.4133,8.5397,219400.0],["2001-11-23",8.5773,8.6115,8.5329,8.5432,73800.0],["2001-11-26",8.5432,8.6252,8.5158,8.5261,149600.0],["2001-11-27",8.714,8.714,8.5432,8.5432,44800.0],["2001-11-28",8.5773,8.5773,8.3415,8.3415,41200.0],["2001-11-29",8.3552,8.5261,8.3245,8.5261,54400.0],["2001-11-30",8.5363,8.5432,8.3039,8.3381,79600.0],["2001-12-03",8.2698,8.2698,8.0374,8.0955,53000.0],["2001-12-04",8.0955,8.2732,8.0955,8.2698,70000.0],["2001-12-05",8.3931,8.8898,8.3931,8.8042,113000.0],["2001-12-06",8.8213,9.1468,8.8213,9.1468,389800.0],["2001-12-07",9.1468,9.229,9.1125,9.2153,84200.0],["2001-12-10",9.1982,9.2016,9.0269,9.044,84600.0],["2001-12-11",9.0508,9.1296,8.9721,9.0954,31000.0],["2001-12-12",9.181,9.2495,9.0577,9.1468,75800.0],["2001-12-13",9.1125,9.1982,9.0166,9.0166,61800.0],["2001-12-14",8.9823,9.1125,8.9823,9.0645,129400.0],["2001-12-17",9.0543,9.1125,9.0508,9.0885,71400.0],["2001-12-18",9.0988,9.1194,8.9995,9.0783,63600.0],["2001-12-19",9.0783,9.092,9.0303,9.0783,78400.0],["2001-12-20",9.0817,9.0817,8.8556,8.8796,67600.0],["2001-12-21",8.907,9.1125,8.8282,9.1125,257600.0],["2001-12-24",9.1125,9.1125,8.9412,9.0097,90000.0],["2001-12-26",9.0097,9.0097,8.9035,8.9755,108800.0],["2001-12-27",9.0097,9.2495,9.0097,9.1536,69400.0],["2001-12-28",9.1639,9.2324,8.907,9.0166,85400.0],["2001-12-31",9.044,9.3523,8.9515,8.9926,137400.0],["2002-01-02",8.9755,8.9755,8.7357,8.7699,63800.0],["2002-01-03",8.7699,8.811,8.7391,8.8042,165400.0],["2002-01-04",8.8042,8.8419,8.5644,8.674,212400.0],["2002-01-07",8.7083,8.8247,8.6432,8.8247,113800.0],["2002-01-08",8.8556,8.8556,8.7871,8.8213,122800.0],["2002-01-09",8.2218,8.9583,8.2218,8.8076,189400.0],["2002-01-10",8.8076,8.8384,8.7699,8.8384,51800.0],["2002-01-11",8.8384,8.907,8.7391,8.7391,47600.0],["2002-01-14",8.7391,8.8898,8.4445,8.513,63400.0],["2002-01-15",8.5096,8.6329,8.3075,8.5986,57800.0],["2002-01-16",8.6329,8.6329,8.4787,8.537,56000.0],["2002-01-17",8.513,8.674,8.4513,8.5815,53200.0],["2002-01-18",8.4959,8.6672,8.4959,8.513,48200.0],["2002-01-22",8.4959,8.5404,8.3725,8.4513,85800.0],["2002-01-23",8.4274,8.8145,8.3828,8.7597,145400.0],["2002-01-24",8.7357,8.8247,8.7151,8.7699,73800.0],["2002-01-25",8.7699,8.8967,8.7665,8.8624,58200.0],["2002-01-28",8.8384,8.9926,8.8384,8.9515,85800.0],["2002-01-29",8.9515,9.0097,8.9241,8.9858,53400.0],["2002-01-30",8.9858,9.0783,8.9035,8.907,203600.0],["2002-01-31",8.9172,8.9755,8.8453,8.907,196200.0],["2002-02-01",8.907,8.907,8.8042,8.8727,53000.0],["2002-02-04",8.8727,8.8761,8.8727,8.8727,71000.0],["2002-02-05",9.0269,9.0269,8.8693,8.8727,75800.0],["2002-02-06",8.8624,8.8898,8.8213,8.8213,60200.0],["2002-02-07",8.8213,8.8727,8.7014,8.7014,63600.0],["2002-02-08",8.7699,8.7699,8.7014,8.7357,80800.0],["2002-02-11",8.8213,8.9926,8.8213,8.9412,185000.0],["2002-02-12",8.907,8.9755,8.8933,8.9755,107600.0],["2002-02-13",8.907,9.0269,8.907,8.9926,78800.0],["2002-02-14",8.9926,8.9995,8.8659,8.8727,59600.0],["2002-02-15",8.8727,9.0646,8.8727,8.9618,68600.0],["2002-02-19",8.9755,8.9755,8.8727,8.9583,66000.0],["2002-02-20",8.9412,9.044,8.907,9.0406,52200.0],["2002-02-21",9.0783,9.2153,8.9926,8.9926,51800.0],["2002-02-22",8.9926,9.0783,8.907,9.0097,64600.0],["2002-02-25",8.9926,8.9926,8.8556,8.9344,67400.0],["2002-02-26",8.9104,8.9618,8.8898,8.8933,103400.0],["2002-02-27",8.8933,8.9549,8.8556,8.907,46800.0],["2002-02-28",8.8556,8.9241,8.8453,8.907,72400.0],["2002-03-01",8.907,9.0611,8.883,9.0611,84600.0],["2002-03-04",9.0611,9.0885,9.0303,9.0371,57000.0],["2002-03-05",9.0371,9.0371,8.8727,8.9926,124800.0],["2002-03-06",9.0304,9.3737,9.0166,9.3428,81600.0],["2002-03-07",9.3051,9.3325,9.0647,9.3325,54600.0],["2002-03-08",9.3325,9.3943,9.2707,9.2707,176400.0],["2002-03-11",9.0475,9.2707,9.0372,9.2673,37600.0],["2002-03-12",9.233,9.2776,9.2261,9.2639,48000.0],["2002-03-13",9.1849,9.1849,8.9445,8.9651,50600.0],["2002-03-14",8.9651,9.2467,8.9514,9.1197,79800.0],["2002-03-15",8.9617,9.2707,8.9617,9.2536,96000.0],["2002-03-18",9.2639,9.2948,9.1883,9.2707,49400.0],["2002-03-19",9.2707,9.2707,9.257,9.2707,44200.0],["2002-03-20",9.2707,9.2913,9.154,9.233,26400.0],["2002-03-21",9.2604,9.3051,9.2398,9.3051,61200.0],["2002-03-22",9.3394,9.4424,9.1677,9.3016,59200.0],["2002-03-25",9.3394,9.3772,9.1849,9.2364,46200.0],["2002-03-26",9.1849,9.2364,9.0785,9.2021,61800.0],["2002-03-27",9.2021,9.4012,9.1918,9.3497,49200.0],["2002-03-28",9.3737,9.5626,9.3222,9.4733,106000.0],["2002-04-01",9.4733,9.6141,9.4733,9.4939,228600.0],["2002-04-02",9.4424,9.6484,9.4424,9.5969,162600.0],["2002-04-03",9.6313,9.6828,9.5798,9.6175,270400.0],["2002-04-04",9.6175,9.6175,9.5008,9.5454,140200.0],["2002-04-05",9.5969,9.7446,9.5523,9.6999,203800.0],["2002-04-08",9.6141,9.8201,9.5969,9.8201,87200.0],["2002-04-09",9.7343,9.9575,9.7171,9.9403,95400.0],["2002-04-10",9.8888,10.2699,9.8888,10.2699,126200.0],["2002-04-11",10.3008,10.445,10.3008,10.3042,113200.0],["2002-04-12",10.3042,10.5034,10.3042,10.5034,163400.0],["2002-04-15",10.5583,10.6098,10.1635,10.2596,322600.0],["2002-04-16",10.2047,10.6442,10.1978,10.6304,88000.0],["2002-04-17",10.5927,10.6991,10.5927,10.6957,88000.0],["2002-04-18",10.7987,10.9807,10.3523,10.4038,142400.0],["2002-04-19",10.4038,10.7231,10.2321,10.5618,158200.0],["2002-04-22",10.627,10.627,10.2493,10.3283,107600.0],["2002-04-23",10.3283,10.6339,10.3248,10.5824,57200.0],["2002-04-24",10.6098,10.8158,10.5412,10.5446,89400.0],["2002-04-25",10.5377,10.7128,10.5377,10.6373,73800.0],["2002-04-26",10.215,10.5412,10.215,10.4519,100200.0],["2002-04-29",10.3008,10.5103,10.2939,10.4347,83000.0],["2002-04-30",10.5068,11.0734,10.5068,11.0734,119000.0],["2002-05-01",11.0219,11.0219,10.73,10.8159,132600.0],["2002-05-02",10.8158,11.2279,10.7884,11.1764,111600.0],["2002-05-03",11.1935,11.5781,11.1249,11.5541,105200.0],["2002-05-06",11.5369,11.6399,11.5026,11.5541,112800.0],["2002-05-07",11.6227,11.7601,11.5026,11.5403,98200.0],["2002-05-08",11.5231,11.6642,11.5231,11.6023,86400.0],["2002-05-09",11.5954,11.5954,11.1001,11.1001,124400.0],["2002-05-10",11.1448,11.2136,10.9831,11.0244,112000.0],["2002-05-13",11.0588,11.248,10.9349,11.076,83800.0],["2002-05-14",11.1276,11.4819,11.0932,11.4372,107800.0],["2002-05-15",11.4715,11.6091,11.3684,11.4853,83400.0],["2002-05-16",11.5403,11.5403,11.2308,11.3168,80400.0],["2002-05-17",11.3168,11.3512,11.1448,11.3477,67200.0],["2002-05-20",11.3512,11.3512,11.2136,11.3236,63600.0],["2002-05-21",11.3512,11.3752,11.186,11.248,94400.0],["2002-05-22",11.3168,11.3168,11.1104,11.1929,137600.0],["2002-05-23",11.1964,11.1964,11.0072,11.0932,169800.0],["2002-05-24",11.1104,11.1104,10.904,10.9556,83800.0],["2002-05-28",10.9556,10.9556,10.591,10.6288,111000.0],["2002-05-29",10.6976,10.7148,10.4912,10.6116,79400.0],["2002-05-30",10.56,10.7148,10.56,10.6116,63400.0],["2002-05-31",10.6116,10.6116,10.56,10.6116,78000.0],["2002-06-03",10.5944,10.6082,10.3708,10.4327,88200.0],["2002-06-04",10.4671,10.4671,10.2092,10.4396,83600.0],["2002-06-05",10.4224,10.787,10.4052,10.7802,97600.0],["2002-06-06",10.7492,10.7492,10.4568,10.5256,95600.0],["2002-06-07",10.5015,10.6288,10.4843,10.5944,98400.0],["2002-06-10",10.6288,10.701,10.4568,10.4775,66600.0],["2002-06-11",10.5256,10.6082,10.1816,10.1816,37800.0],["2002-06-12",10.1644,10.2504,9.9959,10.13,76600.0],["2002-06-13",10.1266,10.1472,9.731,9.8205,69000.0],["2002-06-14",9.8445,9.9753,9.7001,9.9753,176800.0],["2002-06-17",10.0097,10.2401,10.0097,10.1988,84400.0],["2002-06-18",10.216,10.3364,10.1885,10.2814,41600.0],["2002-06-19",10.302,10.3708,9.8033,9.9374,185800.0],["2002-06-20",10.0097,10.2504,10.0097,10.1197,173800.0],["2002-06-21",10.1644,10.3192,10.1232,10.3192,160600.0],["2002-06-24",10.3192,10.4396,10.278,10.3571,156600.0],["2002-06-25",10.4018,10.4671,10.0613,10.13,112800.0],["2002-06-26",9.7689,10.0131,9.7345,10.0131,129600.0],["2002-06-27",9.9581,10.3192,9.8721,10.3192,169400.0],["2002-06-28",10.2848,10.6632,10.2848,10.4912,263800.0],["2002-07-01",10.5256,10.5359,10.333,10.3915,69400.0],["2002-07-02",10.388,10.4224,10.1438,10.1438,99200.0],["2002-07-03",10.1644,10.1644,9.4559,9.6038,123200.0],["2002-07-05",9.6313,10.1472,9.6313,10.1472,61400.0],["2002-07-08",10.1128,10.646,10.1128,10.5944,318200.0],["2002-07-09",10.6632,11.0072,10.6632,10.7767,209200.0],["2002-07-10",10.7733,10.873,10.5703,10.5979,176000.0],["2002-07-11",10.591,10.591,9.9581,10.0269,110000.0],["2002-07-12",10.0269,10.1988,9.7379,9.8549,88800.0],["2002-07-15",9.8033,9.8033,9.3045,9.4215,114600.0],["2002-07-16",9.4215,9.4215,8.7713,8.9158,226200.0],["2002-07-17",8.9777,9.1841,8.6854,9.0293,204200.0],["2002-07-18",9.0637,9.2976,8.9537,9.1394,104000.0],["2002-07-19",9.1394,9.1394,8.6166,8.7026,78200.0],["2002-07-22",8.6854,8.6991,8.1866,8.2554,100200.0],["2002-07-23",8.307,8.3414,7.5743,7.6156,198200.0],["2002-07-24",7.619,8.4274,7.5124,8.4274,128200.0],["2002-07-25",8.5478,8.8092,8.4549,8.6028,130200.0],["2002-07-26",8.651,8.6682,8.479,8.4962,54200.0],["2002-07-29",8.2554,8.8745,8.2554,8.8367,121600.0],["2002-07-30",8.8573,8.8573,8.6682,8.7679,88600.0],["2002-07-31",8.8093,8.8093,8.5024,8.5507,105200.0],["2002-08-01",8.5852,8.661,8.4817,8.6541,36800.0],["2002-08-02",8.7403,8.7576,8.3093,8.3093,67600.0],["2002-08-05",8.3266,8.3335,8.1025,8.1025,161200.0],["2002-08-06",8.1025,8.3162,8.0508,8.3162,76200.0],["2002-08-07",8.3369,8.5093,8.2197,8.5093,39600.0],["2002-08-08",8.5266,8.6852,8.499,8.5162,136600.0],["2002-08-09",8.5507,8.6886,8.4645,8.6334,223800.0],["2002-08-12",8.5852,8.6197,8.4404,8.5507,60600.0],["2002-08-13",8.5507,8.6817,8.33,8.3369,118800.0],["2002-08-14",8.3473,8.3576,8.0025,8.3576,98000.0],["2002-08-15",8.4128,8.5645,8.3611,8.5266,32400.0],["2002-08-16",8.6024,8.6024,8.3714,8.5334,65000.0],["2002-08-19",8.6197,8.7576,8.5817,8.73,172000.0],["2002-08-20",8.7748,8.792,8.6196,8.6196,121400.0],["2002-08-21",8.6541,8.861,8.5955,8.7748,68600.0],["2002-08-22",8.8093,8.8265,8.6886,8.7886,65600.0],["2002-08-23",8.7403,8.8644,8.6714,8.6714,84400.0],["2002-08-26",8.6369,8.7231,8.5231,8.7231,55000.0],["2002-08-27",8.7576,8.8093,8.5507,8.5507,71600.0],["2002-08-28",8.5335,8.5335,8.199,8.199,48400.0],["2002-08-29",8.2231,8.3611,8.137,8.3438,53800.0],["2002-08-30",8.3507,8.4542,8.3438,8.3438,44000.0],["2002-09-03",8.3714,8.3714,7.9301,7.9473,63600.0],["2002-09-04",7.9818,8.2438,7.9197,8.2438,58400.0],["2002-09-05",8.2438,8.2438,7.9611,7.9646,46200.0],["2002-09-06",7.9646,8.2025,7.937,8.1749,56200.0],["2002-09-09",8.2749,8.2921,8.0025,8.0163,188600.0],["2002-09-10",8.0163,8.1714,8.0128,8.0163,83600.0],["2002-09-11",8.0404,8.2094,8.0404,8.1369,59800.0],["2002-09-12",8.1025,8.2128,8.0335,8.1025,106000.0],["2002-09-13",8.0852,8.3404,8.0852,8.2921,52200.0],["2002-09-16",8.2749,8.3128,8.1714,8.1714,58000.0],["2002-09-17",8.2576,8.2783,8.1301,8.2404,118400.0],["2002-09-18",8.2404,8.4024,8.1852,8.2921,113800.0],["2002-09-19",8.2921,8.3955,8.2749,8.2749,175400.0],["2002-09-20",8.3783,8.4266,8.2818,8.2921,131800.0],["2002-09-23",8.2955,8.2955,7.5749,7.6301,196200.0],["2002-09-24",7.637,8.0266,7.637,7.7577,188000.0],["2002-09-25",7.7922,7.9611,7.6887,7.7922,72600.0],["2002-09-26",7.8094,7.8749,7.7198,7.8266,180400.0],["2002-09-27",7.8439,7.8473,7.668,7.6715,140000.0],["2002-09-30",7.6853,7.6853,7.4301,7.5336,126200.0],["2002-10-01",7.5508,7.999,7.4577,7.999,162600.0],["2002-10-02",7.9783,8.1197,7.8611,7.9473,89800.0],["2002-10-03",7.937,8.1301,7.8094,7.8094,63200.0],["2002-10-04",7.8128,7.8715,7.4784,7.4991,56400.0],["2002-10-07",7.4646,7.5784,7.3095,7.3095,70400.0],["2002-10-08",7.3095,7.4612,7.2405,7.3577,60800.0],["2002-10-09",7.3784,7.3784,6.7233,6.7233,97200.0],["2002-10-10",6.6888,6.9543,6.5475,6.913,129600.0],["2002-10-11",6.9302,7.1543,6.9302,7.0164,97400.0],["2002-10-14",7.0509,7.2405,6.9405,7.144,62200.0],["2002-10-15",7.1715,7.8094,7.1543,7.8094,83000.0],["2002-10-16",7.7232,7.7232,7.4095,7.4198,105600.0],["2002-10-17",7.206,7.2095,6.5854,6.9681,438600.0],["2002-10-18",6.9819,7.2405,6.8612,7.2405,285200.0],["2002-10-21",7.2405,7.6405,7.2405,7.5853,147600.0],["2002-10-22",7.5853,7.5853,7.3439,7.3715,52200.0],["2002-10-23",7.3439,7.3577,7.0785,7.2991,94600.0],["2002-10-24",7.3095,7.3095,7.1888,7.2336,202000.0],["2002-10-25",7.2233,7.2405,7.0716,7.1198,184600.0],["2002-10-28",7.1371,7.1888,6.9992,7.0854,64800.0],["2002-10-29",7.0854,7.1026,6.8475,6.9992,144000.0],["2002-10-30",7.0164,7.275,6.9992,7.275,161200.0],["2002-10-31",7.2405,7.2819,7.1715,7.2233,134200.0],["2002-11-01",7.2405,7.5508,7.2371,7.5508,335000.0],["2002-11-04",7.5853,7.7404,7.4991,7.706,178400.0],["2002-11-05",7.6887,7.7439,7.4715,7.5853,75000.0],["2002-11-06",7.6025,7.8266,7.5853,7.8094,98800.0],["2002-11-07",7.7922,7.7922,7.4922,7.5853,90200.0],["2002-11-08",7.5681,7.6405,7.1888,7.2336,55200.0],["2002-11-11",7.1715,7.2405,7.1026,7.1026,77000.0],["2002-11-12",7.1543,7.3577,7.0957,7.1853,60800.0],["2002-11-13",7.1819,7.2371,7.0267,7.0957,68600.0],["2002-11-14",7.0957,7.3646,7.0716,7.3543,74200.0],["2002-11-15",7.3543,7.3543,7.2681,7.2681,45600.0],["2002-11-18",7.2405,7.3784,7.1715,7.2198,65800.0],["2002-11-19",7.206,7.3957,7.175,7.2474,77400.0],["2002-11-20",7.2233,7.3957,7.2095,7.2819,86800.0],["2002-11-21",7.3439,7.6991,7.2577,7.5267,181200.0],["2002-11-22",7.4129,7.4646,7.337,7.406,87800.0],["2002-11-25",7.4095,7.4267,7.1715,7.4129,79400.0],["2002-11-26",7.3957,7.3957,6.9716,7.1543,112200.0],["2002-11-27",7.1819,7.7508,7.1819,7.7267,275400.0],["2002-11-29",7.7749,7.9301,7.668,7.8266,91200.0],["2002-12-02",7.8956,8.1025,7.8956,8.0335,148800.0],["2002-12-03",7.999,8.0163,7.8715,7.8956,83800.0],["2002-12-04",7.8645,8.0373,7.8576,8.0028,199000.0],["2002-12-05",8.02,8.027,7.7781,7.8749,151600.0],["2002-12-06",7.8472,7.8472,7.7158,7.785,91800.0],["2002-12-09",7.747,7.747,7.4877,7.5188,94000.0],["2002-12-10",7.5361,7.7435,7.5361,7.6467,102200.0],["2002-12-11",7.6467,7.6467,7.4877,7.5706,55800.0],["2002-12-12",7.5948,7.7158,7.5534,7.6813,177600.0],["2002-12-13",7.6813,7.6813,7.5015,7.5914,81000.0],["2002-12-16",7.6052,7.6536,7.5603,7.6052,78600.0],["2002-12-17",7.6225,7.9509,7.6225,7.8472,87400.0],["2002-12-18",7.7953,7.7953,7.4289,7.5015,115000.0],["2002-12-19",7.5188,7.7262,7.5188,7.7089,65600.0],["2002-12-20",7.7608,7.7642,7.5983,7.7124,95200.0],["2002-12-23",7.6916,7.7331,7.4842,7.4842,103600.0],["2002-12-24",7.4151,7.4151,7.1143,7.225,78200.0],["2002-12-26",7.1731,7.2008,7.1005,7.142,145400.0],["2002-12-27",7.1385,7.2664,7.0694,7.1869,93600.0],["2002-12-30",7.2077,7.2734,7.104,7.1558,63400.0],["2002-12-31",7.1904,7.4289,7.0659,7.2042,257400.0],["2003-01-02",7.2595,7.339,7.1938,7.2595,105400.0],["2003-01-03",7.2941,7.3287,7.2422,7.2422,267800.0],["2003-01-06",7.2595,7.3287,7.218,7.2803,62600.0],["2003-01-07",7.2941,7.3459,7.2077,7.2941,142600.0],["2003-01-08",7.3114,7.3114,7.0867,7.0867,113000.0],["2003-01-09",7.0901,7.3805,7.0901,7.3494,213800.0],["2003-01-10",7.3287,7.3632,7.2492,7.2872,95000.0],["2003-01-13",7.3114,7.3736,7.2595,7.3287,78600.0],["2003-01-14",7.3114,7.3287,7.1351,7.2526,162200.0],["2003-01-15",7.225,7.3287,6.8585,7.104,169600.0],["2003-01-16",7.1143,7.1212,6.9138,7.0694,144800.0],["2003-01-17",7.0521,7.0521,6.8862,6.9691,106000.0],["2003-01-21",7.0003,7.0383,6.7998,6.7998,97000.0],["2003-01-22",6.7756,6.8758,6.7064,6.7064,74200.0],["2003-01-23",6.6891,6.8551,6.582,6.8343,101200.0],["2003-01-24",6.817,6.817,6.62,6.6546,115400.0],["2003-01-27",6.62,6.62,6.5025,6.5163,105800.0],["2003-01-28",6.4299,6.658,6.4195,6.5336,148000.0],["2003-01-29",6.499,6.499,6.2224,6.2778,215200.0],["2003-01-30",6.3089,6.703,6.2881,6.5923,257400.0],["2003-01-31",6.6062,6.8101,6.5163,6.5336,135400.0],["2003-02-03",6.5336,6.6235,6.3953,6.537,56400.0],["2003-02-04",6.5163,6.5163,6.2294,6.257,303600.0],["2003-02-05",6.2225,6.3089,6.1257,6.1983,151400.0],["2003-02-06",6.2916,6.34,6.0911,6.1602,80400.0],["2003-02-07",6.2052,6.2397,5.9494,6.1568,124600.0],["2003-02-10",6.1568,6.1568,5.2441,5.7903,544800.0],["2003-02-11",5.8422,5.8422,5.4516,5.4965,403400.0],["2003-02-12",5.5,5.5,5.3237,5.379,263200.0],["2003-02-13",5.3755,5.4066,5.3064,5.3859,207400.0],["2003-02-14",5.3928,5.4274,5.2891,5.3444,255400.0],["2003-02-18",5.3582,5.6348,5.3237,5.6348,199000.0],["2003-02-19",5.6693,5.6693,5.4308,5.5311,165200.0],["2003-02-20",5.5311,5.6175,5.4274,5.5795,82400.0],["2003-02-21",5.5656,5.6832,5.4446,5.6693,68400.0],["2003-02-24",5.6521,5.6521,5.4654,5.5484,91400.0],["2003-02-25",5.5656,5.576,5.4446,5.5622,83800.0],["2003-02-26",5.5829,5.614,5.4343,5.4619,118200.0],["2003-02-27",5.5138,5.576,5.4377,5.576,202600.0],["2003-02-28",5.6348,5.6659,5.614,5.6521,163200.0],["2003-03-03",5.6348,5.6866,5.3997,5.4619,106000.0],["2003-03-04",5.2718,5.3582,5.2303,5.2718,159400.0],["2003-03-05",5.2545,5.2891,5.1854,5.2683,174200.0],["2003-03-06",5.2059,5.2302,5.015,5.1365,82600.0],["2003-03-07",5.1018,5.4315,5.1018,5.2579,251200.0],["2003-03-10",5.2406,5.2406,5.0358,5.0393,131400.0],["2003-03-11",5.0393,5.1365,4.8137,4.8449,170200.0],["2003-03-12",4.838,4.838,4.6783,4.6783,215400.0],["2003-03-13",4.6783,4.8796,4.5638,4.8692,402000.0],["2003-03-14",4.8935,4.9803,4.8762,4.9074,75200.0],["2003-03-17",4.9282,5.3343,4.9282,5.3343,131200.0],["2003-03-18",5.2892,5.3863,5.2579,5.3273,105000.0],["2003-03-19",5.3273,5.4488,5.31,5.3794,100000.0],["2003-03-20",5.3447,5.4419,5.2024,5.3412,82400.0],["2003-03-21",5.31,5.8618,5.2579,5.8618,291200.0],["2003-03-24",5.775,5.775,5.3794,5.3829,144200.0],["2003-03-25",5.3586,5.6154,5.3586,5.5911,164800.0],["2003-03-26",5.5911,5.5911,5.3725,5.3794,330600.0],["2003-03-27",5.3725,5.3759,5.2683,5.2683,269600.0],["2003-03-28",5.31,5.3273,5.2059,5.2059,169200.0],["2003-03-31",5.2059,5.2579,5.0358,5.2406,213600.0],["2003-04-01",5.2059,5.2093,5.074,5.0879,140400.0],["2003-04-02",5.1122,5.244,5.1122,5.1955,197600.0],["2003-04-03",5.2059,5.2093,5.1712,5.2059,91400.0],["2003-04-04",5.2059,5.3169,5.1885,5.2475,116400.0],["2003-04-07",5.3169,5.4315,5.2336,5.2579,131800.0],["2003-04-08",5.3378,5.3378,5.2232,5.2232,145000.0],["2003-04-09",5.2059,5.2683,5.0983,5.2163,158200.0],["2003-04-10",5.2406,5.303,5.1712,5.2163,82800.0],["2003-04-11",5.2475,5.2822,5.1885,5.2302,109000.0],["2003-04-14",5.2579,5.2926,5.2128,5.2649,34400.0],["2003-04-15",5.2649,5.2649,5.2232,5.2371,43600.0],["2003-04-16",5.2788,5.3516,5.2718,5.3169,64200.0],["2003-04-17",5.5356,5.5807,5.3447,5.5772,159600.0],["2003-04-21",5.6119,5.6813,5.5078,5.6154,119400.0],["2003-04-22",5.5911,5.6397,5.5633,5.598,131600.0],["2003-04-23",5.6119,5.6883,5.5876,5.6223,34600.0],["2003-04-24",5.5876,5.6223,5.5738,5.5876,97200.0],["2003-04-25",5.5911,5.6189,5.5876,5.598,91400.0],["2003-04-28",5.6223,5.7785,5.5876,5.7785,52200.0],["2003-04-29",5.7612,5.8653,5.7612,5.8028,149400.0],["2003-04-30",5.8236,5.9173,5.7924,5.9,168800.0],["2003-05-01",5.8826,5.9069,5.7924,5.8826,117600.0],["2003-05-02",5.8653,5.9694,5.8653,5.9625,158400.0],["2003-05-05",5.9763,6.0874,5.9,6.0735,220400.0],["2003-05-06",6.1082,6.2644,6.0805,6.2401,154400.0],["2003-05-07",6.2436,6.3515,6.1565,6.2227,239000.0],["2003-05-08",6.2366,6.261,6.167,6.2088,93800.0],["2003-05-09",6.1914,6.2854,6.1914,6.268,95600.0],["2003-05-12",6.2854,6.3167,6.2401,6.2645,38800.0],["2003-05-13",6.2227,6.2889,6.1983,6.254,89400.0],["2003-05-14",6.254,6.3202,6.2436,6.3132,67000.0],["2003-05-15",6.268,6.3028,6.2505,6.3028,144000.0],["2003-05-16",6.2401,6.2784,6.1809,6.1809,100800.0],["2003-05-19",6.1809,6.2227,5.9546,5.958,125200.0],["2003-05-20",6.0068,6.1809,5.9859,6.1461,146400.0],["2003-05-21",6.1113,6.1739,5.8919,5.9824,95800.0],["2003-05-22",5.972,6.0451,5.9232,6.0068,38400.0],["2003-05-23",6.0068,6.1739,5.9998,6.1496,46400.0],["2003-05-27",6.1809,6.4247,6.1635,6.4247,69000.0],["2003-05-28",6.4247,6.463,6.3237,6.4073,56800.0],["2003-05-29",6.7903,6.8599,6.6545,6.7798,303800.0],["2003-05-30",6.6162,6.7868,6.5639,6.6893,241400.0],["2003-06-02",6.7172,6.9853,6.7172,6.9644,97800.0],["2003-06-03",6.9296,6.9331,6.8181,6.8808,88600.0],["2003-06-04",6.8808,7.135,6.8739,6.9609,88000.0],["2003-06-05",6.9818,7.0097,6.9574,6.9644,141400.0],["2003-06-06",6.9818,7.1385,6.9818,6.9992,48200.0],["2003-06-09",6.9644,6.9783,6.8007,6.8425,57200.0],["2003-06-10",6.7903,6.8425,6.6719,6.8356,107200.0],["2003-06-11",6.8356,7.0863,6.7729,6.9992,126800.0],["2003-06-12",6.9992,7.2082,6.9644,7.2082,53000.0],["2003-06-13",7.2952,7.2952,7.0201,7.034,60800.0],["2003-06-16",7.0375,7.2151,7.0375,7.2151,57600.0],["2003-06-17",7.243,7.243,7.1211,7.1629,60800.0],["2003-06-18",7.1455,7.3683,7.142,7.3649,57800.0],["2003-06-19",7.3126,7.4519,7.2848,7.3126,67600.0],["2003-06-20",7.337,7.4136,7.2848,7.3544,66800.0],["2003-06-23",7.3544,7.3614,7.142,7.2256,69400.0],["2003-06-24",7.2082,7.3126,7.1733,7.2674,51200.0],["2003-06-25",7.2325,7.2325,7.0967,7.142,182400.0],["2003-06-26",7.1594,7.4345,7.1385,7.3997,191200.0],["2003-06-27",7.3997,7.4693,7.2569,7.2743,128400.0],["2003-06-30",7.2778,7.2882,7.1385,7.2082,147200.0],["2003-07-01",7.2082,7.2082,7.041,7.048,118000.0],["2003-07-02",7.0689,7.1733,7.0515,7.1211,155000.0],["2003-07-03",7.1037,7.1072,7.0549,7.0584,69400.0],["2003-07-07",7.1037,7.3161,7.041,7.0689,246000.0],["2003-07-08",7.0689,7.344,7.0689,7.33,230800.0],["2003-07-09",7.3474,7.4519,7.2395,7.4519,106000.0],["2003-07-10",7.4101,7.4519,7.2674,7.2848,112400.0],["2003-07-11",7.2882,7.4728,7.243,7.3962,68600.0],["2003-07-14",7.4345,7.626,7.4275,7.4867,68200.0],["2003-07-15",7.4867,7.525,7.33,7.33,93400.0],["2003-07-16",7.33,7.4867,6.8599,6.8704,280000.0],["2003-07-17",6.9644,7.0271,6.8739,6.9505,274600.0],["2003-07-18",6.9992,7.2708,6.9888,7.2395,270800.0],["2003-07-21",7.1977,7.2047,7.0201,7.0724,214800.0],["2003-07-22",7.0724,7.2604,7.0201,7.2569,177800.0],["2003-07-23",7.2708,7.2952,7.1037,7.1768,90800.0],["2003-07-24",7.1768,7.4241,7.1768,7.2534,184000.0],["2003-07-25",7.2778,7.3962,7.236,7.33,146800.0],["2003-07-28",7.3335,7.539,7.3335,7.4624,122200.0],["2003-07-29",7.4867,7.6504,7.3962,7.6504,150800.0],["2003-07-30",7.6364,7.8564,7.5072,7.8564,242800.0],["2003-07-31",7.8564,7.8564,7.6993,7.8215,148400.0],["2003-08-01",7.8215,7.9018,7.6888,7.8285,193400.0],["2003-08-04",7.832,7.832,7.6818,7.6818,200200.0],["2003-08-05",7.6853,7.7063,7.5631,7.5701,120200.0],["2003-08-06",7.605,7.605,7.5107,7.5247,78600.0],["2003-08-07",7.5247,7.5317,7.4374,7.4618,190600.0],["2003-08-08",7.5072,7.5422,7.4549,7.5212,152400.0],["2003-08-11",7.5387,7.7761,7.5387,7.7621,150000.0],["2003-08-12",7.7098,8.1323,7.7098,8.1323,169200.0],["2003-08-13",8.0624,8.223,8.0135,8.0589,369400.0],["2003-08-14",8.031,8.1043,8.0135,8.0659,215000.0],["2003-08-15",8.0659,8.0659,8.031,8.0554,57400.0],["2003-08-18",8.0834,8.2405,8.0694,8.1881,161600.0],["2003-08-19",8.1986,8.3103,8.1986,8.2684,240000.0],["2003-08-20",8.2405,8.2405,7.9996,8.031,259000.0],["2003-08-21",8.031,8.0834,7.9961,8.0624,560800.0],["2003-08-22",8.0135,8.031,7.9262,7.9786,91000.0],["2003-08-25",7.9612,7.9612,7.8215,7.9262,91400.0],["2003-08-26",7.9088,8.031,7.7796,8.031,329400.0],["2003-08-27",8.0135,8.038,7.9891,8.0135,117400.0],["2003-08-28",8.017,8.0589,7.8564,8.038,139600.0],["2003-08-29",8.0205,8.1183,8.0205,8.0554,162200.0],["2003-09-02",8.0554,8.1357,7.9926,8.0659,734800.0],["2003-09-03",8.0834,8.1462,8.0659,8.0834,292200.0],["2003-09-04",8.0938,8.1008,7.9647,8.0589,152600.0],["2003-09-05",8.0659,8.1707,8.0589,8.1078,232800.0],["2003-09-08",8.1078,8.2056,8.0659,8.1183,200400.0],["2003-09-09",8.1637,8.1637,7.9647,7.9647,76200.0],["2003-09-10",8.031,8.031,7.9123,7.9716,166000.0],["2003-09-11",7.9961,8.038,7.9507,8.0065,121000.0],["2003-09-12",7.9996,8.0764,7.9158,7.9821,98800.0],["2003-09-15",8.0135,8.031,7.9193,7.9297,72400.0],["2003-09-16",7.9612,8.0694,7.9437,8.0589,156000.0],["2003-09-17",8.0275,8.031,7.9297,7.9856,93600.0],["2003-09-18",7.9856,8.0589,7.9786,8.038,187200.0],["2003-09-19",7.9961,8.1043,7.9961,8.0589,221400.0],["2003-09-22",8.0624,8.0624,7.8075,7.9437,132200.0],["2003-09-23",7.9437,8.0519,7.9437,8.0415,146800.0],["2003-09-24",8.0415,8.0659,7.8599,7.8739,137000.0],["2003-09-25",7.8913,7.9123,7.6434,7.6818,152400.0],["2003-09-26",7.6818,7.7237,7.4793,7.4793,134200.0],["2003-09-29",7.5072,7.7691,7.4618,7.7656,183800.0],["2003-09-30",7.7482,7.9437,7.6469,7.7482,295400.0],["2003-10-01",7.7517,8.0275,7.7237,7.9961,103600.0],["2003-10-02",7.9856,8.0659,7.9542,8.0135,261000.0],["2003-10-03",8.031,8.1183,8.01,8.031,199200.0],["2003-10-06",7.9786,8.1218,7.9681,8.0729,202600.0],["2003-10-07",8.0938,8.2021,8.045,8.1811,186000.0],["2003-10-08",8.1707,8.1707,7.9891,7.9961,93800.0],["2003-10-09",8.0485,8.1707,8.0135,8.1113,140800.0],["2003-10-10",8.1357,8.1567,7.9821,8.0415,69000.0],["2003-10-13",8.0764,8.3138,8.0764,8.3138,122600.0],["2003-10-14",8.3627,8.4849,8.223,8.45,114000.0],["2003-10-15",8.4535,8.471,8.3592,8.3837,221200.0],["2003-10-16",8.4605,8.7852,8.45,8.7852,240200.0],["2003-10-17",9.1833,9.3055,8.7573,8.7573,467400.0],["2003-10-20",8.8097,9.316,8.8097,9.3055,577400.0],["2003-10-21",9.309,9.5918,9.302,9.5918,370600.0],["2003-10-22",9.5674,9.6197,9.3474,9.4521,251000.0],["2003-10-23",9.4556,9.4975,9.0995,9.1099,331200.0],["2003-10-24",9.1449,9.2496,9.0122,9.1588,274200.0],["2003-10-27",9.2706,9.6861,9.1728,9.6651,464600.0],["2003-10-28",9.6023,9.6023,9.2985,9.4451,458200.0],["2003-10-29",9.4801,9.9584,9.4766,9.9165,296800.0],["2003-10-30",10.0038,10.1016,9.8362,9.8816,316600.0],["2003-10-31",9.9235,10.1121,9.8048,10.0213,305000.0],["2003-11-03",10.0318,10.2657,10.0318,10.2657,292200.0],["2003-11-04",10.3006,10.58,10.2971,10.4682,295600.0],["2003-11-05",10.4927,10.4927,10.2308,10.353,120200.0],["2003-11-06",10.353,10.353,10.0213,10.126,156000.0],["2003-11-07",10.126,10.2308,10.1086,10.2308,202000.0],["2003-11-10",10.2308,10.2832,10.0911,10.1086,180000.0],["2003-11-11",10.0911,10.1435,10.0248,10.0457,142600.0],["2003-11-12",10.0073,10.4089,10.0073,10.4089,269800.0],["2003-11-13",10.4089,10.6009,10.4089,10.5171,153600.0],["2003-11-14",10.552,10.5625,10.2378,10.2448,120000.0],["2003-11-17",10.2448,10.4682,10.2308,10.4682,149800.0],["2003-11-18",10.4333,10.5206,10.339,10.4228,187800.0],["2003-11-19",10.3879,10.7092,10.3635,10.6673,153600.0],["2003-11-20",10.6673,10.8209,10.6149,10.7615,189000.0],["2003-11-21",10.7615,10.7615,10.4019,10.566,190400.0],["2003-11-24",10.4997,10.559,10.3879,10.5311,168200.0],["2003-11-25",10.4578,10.5276,10.4124,10.5031,302400.0],["2003-11-26",10.3705,10.4682,10.1854,10.4193,444600.0],["2003-11-28",10.3879,10.4578,10.2936,10.2936,99800.0],["2003-12-01",10.3705,10.9117,10.3705,10.7476,308000.0],["2003-12-02",10.8314,10.8488,10.7476,10.7615,285000.0],["2003-12-03",10.786,10.9749,10.7405,10.7405,185000.0],["2003-12-04",10.828,11.2094,10.7475,11.1499,261600.0],["2003-12-05",11.0729,11.1709,10.9155,11.0904,209200.0],["2003-12-08",11.1254,11.3003,11.1079,11.2093,232600.0],["2003-12-09",11.2478,11.4577,11.2268,11.3528,173000.0],["2003-12-10",11.3178,11.3493,10.5481,10.5516,391600.0],["2003-12-11",10.4257,11.0414,10.4257,10.7685,607000.0],["2003-12-12",10.821,11.0694,10.765,11.0694,330200.0],["2003-12-15",11.1744,11.2688,10.954,10.9924,198400.0],["2003-12-16",10.9575,11.1429,10.7825,11.1429,200600.0],["2003-12-17",11.1429,11.2198,11.0694,11.1604,181200.0],["2003-12-18",11.0729,11.9021,11.0729,11.7201,485400.0],["2003-12-19",11.7201,11.7446,11.3878,11.5382,241400.0],["2003-12-22",11.5312,11.7726,11.5067,11.7726,181000.0],["2003-12-23",11.7761,11.8566,11.5802,11.8566,231400.0],["2003-12-24",11.8146,11.8146,11.6257,11.6327,69200.0],["2003-12-26",11.6222,11.7726,11.6222,11.7726,101000.0],["2003-12-29",11.7726,12.2449,11.7726,12.2449,150400.0],["2003-12-30",12.2449,12.2449,12.014,12.133,227400.0],["2003-12-31",12.105,12.1085,11.5452,11.6187,234400.0],["2004-01-02",12.0,12.2799,12.0,12.063,338400.0],["2004-01-05",12.2764,12.2764,11.9301,11.958,196400.0],["2004-01-06",12.0595,12.14,11.6852,11.6852,273800.0],["2004-01-07",11.6852,11.7971,11.5102,11.7971,228200.0],["2004-01-08",11.8776,11.9335,11.7796,11.8461,115600.0],["2004-01-09",11.8461,11.8461,11.3843,11.3843,122400.0],["2004-01-12",11.4368,11.5102,11.3528,11.4787,161000.0],["2004-01-13",11.5942,11.6781,11.2373,11.6781,179600.0],["2004-01-14",11.6782,11.6782,11.2303,11.3878,270000.0],["2004-01-15",11.1079,11.1079,10.5516,10.6986,486200.0],["2004-01-16",11.0204,11.0904,10.8735,10.9435,235400.0],["2004-01-20",10.933,10.9959,10.8875,10.9295,156400.0],["2004-01-21",11.0204,11.4717,10.9994,11.3668,209000.0],["2004-01-22",11.3668,11.3948,10.87,10.9295,183800.0],["2004-01-23",11.0169,11.1219,10.7265,11.0484,178200.0],["2004-01-26",11.0519,11.0869,10.5621,10.7545,147400.0],["2004-01-27",10.8105,10.87,10.6671,10.8105,229400.0],["2004-01-28",10.8385,10.842,10.0583,10.1143,260400.0],["2004-01-29",10.2472,10.2507,9.8484,10.0758,412800.0],["2004-01-30",10.1108,10.2228,9.9534,10.1458,234000.0],["2004-02-02",10.1983,10.4012,9.9709,10.1703,192600.0],["2004-02-03",10.1703,10.1703,9.8974,9.9009,201400.0],["2004-02-04",9.9009,9.9009,9.5056,9.5825,301400.0],["2004-02-05",9.649,9.9709,9.649,9.9534,173800.0],["2004-02-06",10.0163,10.0373,9.8274,9.8834,269600.0],["2004-02-09",9.9394,10.2647,9.9219,10.1878,309600.0],["2004-02-10",10.2857,10.6776,10.2857,10.6041,382400.0],["2004-02-11",10.6041,10.7196,10.4327,10.6706,128800.0],["2004-02-12",10.7091,10.7685,10.5656,10.5901,121800.0],["2004-02-13",10.6776,10.7091,10.2647,10.4187,275600.0],["2004-02-17",10.4537,10.8455,10.4537,10.779,187800.0],["2004-02-18",10.8455,10.8875,10.4677,10.6076,150800.0],["2004-02-19",10.7335,10.8455,10.5341,10.5936,300000.0],["2004-02-20",10.7405,10.7405,10.3977,10.6846,302400.0],["2004-02-23",10.7405,10.8105,10.5481,10.5481,245000.0],["2004-02-24",10.5656,10.835,10.4257,10.4257,284000.0],["2004-02-25",10.4607,10.7755,10.4537,10.7755,284800.0],["2004-02-26",10.814,11.1429,10.7301,11.0204,289200.0],["2004-02-27",11.0029,11.1744,10.9505,10.9994,247200.0],["2004-03-01",11.1184,11.3703,11.1044,11.2968,374800.0],["2004-03-02",11.2828,11.4228,11.1219,11.1324,360400.0],["2004-03-03",11.1324,11.1324,10.849,10.933,407400.0],["2004-03-04",11.0204,11.0484,10.8455,11.0484,250400.0],["2004-03-05",11.0484,11.3003,10.9854,11.2548,140400.0],["2004-03-08",11.2898,11.2898,11.0554,11.0834,203400.0],["2004-03-09",11.1534,11.1674,10.9155,11.0344,193000.0],["2004-03-10",11.0064,11.059,10.5822,10.5822,197000.0],["2004-03-11",10.5858,11.0625,10.3965,10.4,240200.0],["2004-03-12",10.4035,10.7891,10.2563,10.7891,363200.0],["2004-03-15",10.8381,10.8592,10.2528,10.3159,256600.0],["2004-03-16",10.4035,10.6383,10.2528,10.2913,222600.0],["2004-03-17",10.4035,10.8101,10.386,10.754,224200.0],["2004-03-18",10.6909,10.754,10.4701,10.5787,277000.0],["2004-03-19",11.3043,11.5462,10.9608,11.1396,401000.0],["2004-03-22",11.2167,11.2517,10.4385,10.5156,270400.0],["2004-03-23",10.8486,10.8697,10.6278,10.7084,517200.0],["2004-03-24",11.392,11.6548,10.8872,11.0029,1339200.0],["2004-03-25",11.0239,11.3043,11.0064,11.2517,338800.0],["2004-03-26",11.2553,11.9142,11.2307,11.8161,328000.0],["2004-03-29",11.9002,12.2157,11.9002,12.1771,384400.0],["2004-03-30",12.1771,12.6608,12.1771,12.6013,463200.0],["2004-03-31",12.6188,12.6188,12.0965,12.3208,471800.0],["2004-04-01",12.5136,12.5872,11.8126,12.1175,1367600.0],["2004-04-02",12.2683,12.6048,12.1806,12.5662,574800.0],["2004-04-05",12.6363,12.6889,12.4926,12.6503,376600.0],["2004-04-06",12.6153,12.7555,12.5592,12.6048,575600.0],["2004-04-07",12.6048,12.6433,12.3769,12.5837,243400.0],["2004-04-08",12.6433,12.6819,12.2437,12.2788,268400.0],["2004-04-12",12.3664,12.6188,12.3033,12.6188,182600.0],["2004-04-13",12.5662,12.5697,11.7565,11.8546,230200.0],["2004-04-14",11.8546,12.0895,11.739,11.76,294000.0],["2004-04-15",12.6188,12.6188,12.0544,12.2718,786200.0],["2004-04-16",12.4786,13.106,12.3734,12.9343,1145600.0],["2004-04-19",13.2322,13.4075,12.8256,12.8957,911200.0],["2004-04-20",12.9377,13.113,12.8712,12.9973,730400.0],["2004-04-21",13.0008,13.0254,12.2262,12.5522,785800.0],["2004-04-22",12.7239,13.0534,12.6118,12.9167,647000.0],["2004-04-23",12.9518,13.0043,12.801,12.9833,452600.0],["2004-04-26",13.0079,13.2918,12.7345,12.787,334600.0],["2004-04-27",12.8326,12.9307,12.4821,12.6889,432400.0],["2004-04-28",12.6889,12.6889,11.8511,12.0299,776400.0],["2004-04-29",11.8126,11.9598,11.6829,11.781,662600.0],["2004-04-30",11.6969,11.8301,11.427,11.5742,455000.0],["2004-05-03",11.6373,12.3278,11.4621,12.2262,790800.0],["2004-05-04",12.2262,12.5977,11.8932,12.3033,410200.0],["2004-05-05",12.4473,12.5807,12.3454,12.3525,356800.0],["2004-05-06",12.356,12.356,12.0224,12.1699,353400.0],["2004-05-07",12.1348,12.377,11.2605,11.2675,390600.0],["2004-05-10",11.2675,11.7766,11.2429,11.4782,692000.0],["2004-05-11",11.6748,11.7591,11.5308,11.6748,799000.0],["2004-05-12",11.7556,11.9381,11.5063,11.9381,597800.0],["2004-05-13",11.8504,11.896,11.4466,11.6011,479000.0],["2004-05-14",11.4852,11.7626,11.4115,11.4922,429000.0],["2004-05-17",11.4571,11.566,11.1516,11.2219,254600.0],["2004-05-18",11.2535,11.9346,11.2535,11.9346,373000.0],["2004-05-19",12.0435,12.2366,11.7661,11.9522,632200.0],["2004-05-20",11.8855,12.1348,11.7521,12.0259,495200.0],["2004-05-21",12.1418,12.2647,11.9873,12.1874,317400.0],["2004-05-24",12.2542,12.377,12.1277,12.2085,407400.0],["2004-05-25",12.4648,12.9318,12.4051,12.8159,523400.0],["2004-05-26",12.83,12.8967,12.5456,12.6369,282800.0],["2004-05-27",12.7457,12.8159,12.4332,12.5421,471200.0],["2004-05-28",12.5245,12.8862,12.3806,12.8475,262200.0],["2004-06-01",12.8054,12.8159,12.5175,12.7211,334400.0],["2004-06-02",12.7808,12.8159,12.5912,12.7176,286000.0],["2004-06-03",12.7106,12.7106,12.3349,12.3349,237600.0],["2004-06-04",12.4648,12.4999,12.3174,12.3876,272000.0],["2004-06-07",12.4051,12.9915,12.377,12.9248,318400.0],["2004-06-08",12.8405,12.8511,12.665,12.7984,317400.0],["2004-06-09",12.7457,12.7457,12.4227,12.507,372600.0],["2004-06-10",12.4999,12.7598,12.4999,12.5772,398200.0],["2004-06-14",12.5772,12.5772,12.219,12.2436,268000.0],["2004-06-15",12.5596,12.8405,12.528,12.7387,394200.0],["2004-06-16",12.7984,12.9459,12.5912,12.9002,288400.0],["2004-06-17",12.8511,13.3461,12.686,13.16,681000.0],["2004-06-18",13.16,13.2864,12.9985,13.16,475200.0],["2004-06-21",13.1249,13.1355,12.7879,12.837,309400.0],["2004-06-22",13.0161,13.1109,12.6404,13.0477,662400.0],["2004-06-23",13.0477,13.6902,13.0477,13.6411,420200.0],["2004-06-24",13.627,14.0098,13.4445,13.764,1124200.0],["2004-06-25",13.8658,14.1607,13.7464,13.8869,846800.0],["2004-06-28",13.9746,14.08,13.7218,13.8307,370600.0],["2004-06-29",13.8553,14.2555,13.8553,14.0098,455600.0],["2004-06-30",14.1502,14.2591,13.8974,14.1572,349800.0],["2004-07-01",14.1643,14.1818,13.785,13.8904,288400.0],["2004-07-02",13.9044,14.0308,13.7991,13.9079,205200.0],["2004-07-06",13.9641,14.4276,13.936,14.0519,441200.0],["2004-07-07",14.1994,14.7541,14.0554,14.5294,541000.0],["2004-07-08",14.396,14.5294,14.2591,14.2696,525600.0],["2004-07-09",14.2696,14.6172,14.2099,14.5048,330200.0],["2004-07-12",14.5364,14.6067,14.3468,14.4136,334200.0],["2004-07-13",14.5013,14.712,14.4662,14.7085,426000.0],["2004-07-14",14.7085,14.7998,14.5013,14.6137,603600.0],["2004-07-15",14.9157,15.014,14.1537,14.396,952000.0],["2004-07-16",14.5013,14.6102,14.3398,14.3925,755600.0],["2004-07-19",14.3679,14.3925,14.1151,14.1256,518000.0],["2004-07-20",14.1502,14.3468,13.9114,14.3293,895800.0],["2004-07-21",14.3293,14.3293,13.4866,13.5287,847200.0],["2004-07-22",13.5287,13.6235,13.1144,13.4199,873400.0],["2004-07-23",13.4199,13.4199,12.981,13.0512,841400.0],["2004-07-26",13.2022,13.3251,13.1214,13.2584,592800.0],["2004-07-27",13.1776,13.7464,13.1776,13.6937,604600.0],["2004-07-28",13.6657,13.8202,13.5638,13.6973,418800.0],["2004-07-29",13.7008,13.922,13.5638,13.8377,269400.0],["2004-07-30",13.7991,14.0519,13.7991,13.9817,268200.0],["2004-08-02",13.8974,14.2907,13.8728,14.2275,449600.0],["2004-08-03",14.0449,14.0975,13.7043,13.7043,556600.0],["2004-08-04",13.7606,13.7606,13.5425,13.5706,449800.0],["2004-08-05",13.6058,13.641,13.3174,13.3209,354000.0],["2004-08-06",13.2259,13.2329,12.7686,12.8179,555600.0],["2004-08-09",12.8108,12.9762,12.7194,12.7792,385400.0],["2004-08-10",12.8319,13.4545,12.8319,13.4405,453400.0],["2004-08-11",13.3525,13.6902,13.1485,13.5495,634600.0],["2004-08-12",13.4616,13.4616,13.0008,13.0395,277600.0],["2004-08-13",13.0958,13.3666,13.0958,13.1907,245800.0],["2004-08-16",13.1907,13.5847,13.1907,13.5038,219800.0],["2004-08-17",13.5917,13.6199,13.3666,13.4158,199000.0],["2004-08-18",13.3455,13.5425,13.254,13.4932,231600.0],["2004-08-19",13.4932,13.5425,13.2611,13.2998,321400.0],["2004-08-20",13.2892,13.4616,13.2611,13.4158,378400.0],["2004-08-23",13.5038,13.5179,13.1239,13.2083,370000.0],["2004-08-24",13.2435,13.451,13.1133,13.2681,248200.0],["2004-08-25",13.1978,13.3947,13.043,13.3947,235000.0],["2004-08-26",13.3947,13.4018,13.1556,13.2752,185200.0],["2004-08-27",13.24,13.4897,13.2189,13.4827,178400.0],["2004-08-30",13.4299,13.5179,13.2998,13.3103,245400.0],["2004-08-31",13.349,13.3736,13.1626,13.342,284000.0],["2004-09-01",13.3666,13.4721,13.2259,13.3631,256800.0],["2004-09-02",13.3983,13.8168,13.3525,13.8168,383600.0],["2004-09-03",13.8168,13.8977,13.6621,13.6656,246800.0],["2004-09-07",13.6656,14.0982,13.6656,13.9962,282800.0],["2004-09-08",14.0279,14.1686,13.8204,13.845,264000.0],["2004-09-09",14.0842,14.4043,13.9611,14.3304,463200.0],["2004-09-10",14.2917,14.2917,14.1123,14.1756,362800.0],["2004-09-13",14.2178,14.4465,14.2108,14.3093,212800.0],["2004-09-14",14.2565,14.2565,13.7957,13.8555,348600.0],["2004-09-15",13.8555,13.9118,13.5425,13.6163,532200.0],["2004-09-16",13.6726,13.8344,13.5776,13.5952,427000.0],["2004-09-17",13.6797,13.7465,13.4932,13.6304,431000.0],["2004-09-20",13.2294,13.6163,13.2153,13.4616,369000.0],["2004-09-21",13.4334,13.5249,13.2083,13.4475,369800.0],["2004-09-22",13.3842,13.3842,13.0852,13.1133,444800.0],["2004-09-23",13.1133,13.1274,12.8741,12.9339,322000.0],["2004-09-24",12.934,13.24,12.934,13.0782,191600.0],["2004-09-27",13.0641,13.4827,13.0641,13.3314,495800.0],["2004-09-28",13.3666,14.0525,13.3666,14.0384,595000.0],["2004-09-29",14.0103,14.0103,13.5741,13.6937,341200.0],["2004-09-30",13.7078,14.0842,13.6867,13.9646,337600.0],["2004-10-01",14.0701,14.1792,13.9998,14.1721,367200.0],["2004-10-04",14.1721,14.5028,14.1475,14.4043,415200.0],["2004-10-05",14.457,14.5555,14.3199,14.4043,386000.0],["2004-10-06",14.3691,14.7384,14.3691,14.7384,313000.0],["2004-10-07",14.7384,14.7384,14.1475,14.1475,345800.0],["2004-10-08",14.0877,14.3199,13.9505,13.9822,439800.0],["2004-10-11",14.0701,14.1123,13.8415,13.8907,301000.0],["2004-10-12",13.8907,13.8907,13.5319,13.7606,251800.0],["2004-10-13",13.7606,13.7641,12.4485,12.6877,1054200.0],["2004-10-14",12.7229,12.7827,12.452,12.6068,365000.0],["2004-10-15",12.6455,12.7651,12.5998,12.6139,358200.0],["2004-10-18",12.5505,12.6983,12.3711,12.5048,488800.0],["2004-10-19",12.5927,12.751,11.636,11.8611,844800.0],["2004-10-20",11.8717,12.2727,11.8646,12.0475,496000.0],["2004-10-21",11.9596,12.2234,11.6747,12.2234,563000.0],["2004-10-22",12.2375,12.3747,12.1355,12.1425,386800.0],["2004-10-25",12.737,12.7792,12.1917,12.2762,860400.0],["2004-10-26",12.3817,12.5822,12.1917,12.5752,790800.0],["2004-10-27",12.635,13.0113,12.4063,12.6631,699800.0],["2004-10-28",12.2867,12.2902,11.8259,11.9174,992800.0],["2004-10-29",11.935,12.0897,11.8259,12.0722,601800.0],["2004-11-01",12.1073,12.1214,11.8189,12.0335,406600.0],["2004-11-02",12.2656,12.6103,12.2234,12.4696,793400.0],["2004-11-03",12.6631,12.9234,12.6033,12.8073,594000.0],["2004-11-04",12.7686,13.0043,12.6631,12.9937,406600.0],["2004-11-05",13.0078,13.1556,12.8284,12.8917,320800.0],["2004-11-08",12.9797,13.0922,12.7757,12.9269,338800.0],["2004-11-09",12.9269,13.2576,12.8812,13.0958,246600.0],["2004-11-10",13.0887,13.3947,12.9621,13.0922,345200.0],["2004-11-11",13.0922,13.2576,12.9797,13.2259,317200.0],["2004-11-12",13.2787,13.6445,13.2083,13.5777,364600.0],["2004-11-15",13.6304,13.6374,13.2962,13.5741,451400.0],["2004-11-16",13.5741,13.6832,13.4686,13.5601,387000.0],["2004-11-17",13.7008,13.9646,13.5319,13.7219,282800.0],["2004-11-18",13.7219,13.7465,13.444,13.6093,391800.0],["2004-11-19",13.5777,13.743,13.4616,13.5214,359600.0],["2004-11-22",13.5073,14.0842,13.4968,14.0736,440200.0],["2004-11-23",14.0771,14.0771,13.6726,13.9118,464600.0],["2004-11-24",13.8872,14.2038,13.8872,14.042,308800.0],["2004-11-26",14.1651,14.4922,14.1651,14.3374,426800.0],["2004-11-29",14.3867,14.5063,14.0173,14.341,407200.0],["2004-11-30",14.3339,14.5415,14.0384,14.0384,497800.0],["2004-12-01",14.1123,14.3832,14.0033,14.2425,426200.0],["2004-12-02",14.1862,14.1862,13.7219,14.1475,651200.0],["2004-12-03",14.1229,14.3339,14.0244,14.2917,367600.0],["2004-12-06",14.2741,14.2776,13.8379,13.8942,479800.0],["2004-12-07",13.9083,13.9083,13.3947,13.3947,531000.0],["2004-12-08",13.3947,13.4053,13.0882,13.3137,378800.0],["2004-12-09",13.2855,13.3384,13.0811,13.2573,306600.0],["2004-12-10",13.2855,13.5815,13.2044,13.4687,323400.0],["2004-12-13",13.4899,13.6978,13.4723,13.6203,368200.0],["2004-12-14",13.215,13.4265,13.0423,13.2256,599800.0],["2004-12-15",13.3137,13.7225,13.2679,13.7225,371200.0],["2004-12-16",13.7119,13.7718,13.4194,13.5674,356800.0],["2004-12-17",13.5674,13.6696,13.4511,13.6027,295200.0],["2004-12-20",13.6379,13.8317,13.5991,13.7084,341800.0],["2004-12-21",13.7084,14.1242,13.7013,14.0995,661000.0],["2004-12-22",14.1454,14.2405,13.7648,13.9304,334000.0],["2004-12-23",13.9022,14.1172,13.9022,13.9551,134600.0],["2004-12-27",14.0079,14.0361,13.6696,13.6943,187400.0],["2004-12-28",13.8141,14.0255,13.8141,13.9692,174400.0],["2004-12-29",14.0009,14.0009,13.7295,13.7401,236400.0],["2004-12-30",13.5886,13.7401,13.4476,13.6626,335200.0],["2004-12-31",13.6485,13.8775,13.6485,13.7295,190600.0],["2005-01-03",13.6731,13.867,13.3489,13.4018,382200.0],["2005-01-04",13.3701,13.5357,13.1622,13.2397,377000.0],["2005-01-05",13.2221,13.3384,13.0846,13.1798,703200.0],["2005-01-06",13.1798,13.2503,12.9895,13.1269,354400.0],["2005-01-07",13.215,13.3384,12.8556,12.8556,404800.0],["2005-01-10",12.8274,13.1868,12.8274,13.0741,370800.0],["2005-01-11",12.9683,12.9754,12.6477,12.7886,561000.0],["2005-01-12",12.7921,12.9155,12.623,12.8943,257000.0],["2005-01-13",12.8979,13.1234,12.7358,12.8626,303600.0],["2005-01-14",12.9507,13.2009,12.9296,12.993,407400.0],["2005-01-18",12.9965,13.1551,12.7957,13.0846,419000.0],["2005-01-19",13.0388,13.2185,12.8767,12.9014,255600.0],["2005-01-20",12.8626,13.1868,12.8133,13.067,417000.0],["2005-01-21",13.0459,13.4758,13.0423,13.4194,469000.0],["2005-01-24",13.3877,13.5287,13.3207,13.43,886400.0],["2005-01-25",13.4441,13.8458,13.4441,13.5216,473800.0],["2005-01-26",13.5815,13.6908,13.3278,13.6027,286200.0],["2005-01-27",13.6661,13.7366,13.356,13.5251,412800.0],["2005-01-28",13.6132,13.6379,13.2996,13.4088,327200.0],["2005-01-31",13.4088,13.6097,13.2785,13.5216,815400.0],["2005-02-01",13.5216,13.7965,13.4441,13.7471,387800.0],["2005-02-02",13.659,13.8634,13.6097,13.6872,295400.0],["2005-02-03",13.6027,13.8317,13.4441,13.8247,622200.0],["2005-02-04",13.7366,13.8952,13.5991,13.8705,372600.0],["2005-02-07",13.8846,14.0784,13.7577,13.8317,229000.0],["2005-02-08",13.8282,13.8282,13.5815,13.6555,505400.0],["2005-02-09",13.6908,13.7401,13.3842,13.4018,367400.0],["2005-02-10",13.4088,13.4088,13.1375,13.2749,564800.0],["2005-02-11",13.3454,13.4265,13.2009,13.356,520400.0],["2005-02-14",13.4088,13.5498,13.3384,13.5146,393800.0],["2005-02-15",13.4335,13.4828,13.1128,13.1727,474600.0],["2005-02-16",13.1727,13.8599,13.1622,13.6696,625200.0],["2005-02-17",14.2898,15.5796,13.8035,15.2942,2519200.0],["2005-02-18",15.4175,15.6607,15.2484,15.5056,819200.0],["2005-02-22",15.2413,15.6642,15.0827,15.2237,822200.0],["2005-02-23",15.2272,15.6466,15.2237,15.5268,569400.0],["2005-02-24",15.5232,15.7312,15.4669,15.6677,637600.0],["2005-02-25",15.6748,16.3408,15.6748,16.3161,704800.0],["2005-02-28",16.2104,16.2809,15.9884,16.1047,889800.0],["2005-03-01",16.2351,16.2985,16.0025,16.1329,1135000.0],["2005-03-02",16.1329,16.4501,15.9391,16.1259,657000.0],["2005-03-03",16.1294,16.1681,15.9179,16.0131,538600.0],["2005-03-04",16.1822,16.7003,16.1681,16.6897,610000.0],["2005-03-07",16.6932,16.7496,16.1681,16.1752,814400.0],["2005-03-08",16.1752,16.1752,15.6607,15.71,741400.0],["2005-03-09",15.7806,15.7842,15.2262,15.2722,1004000.0],["2005-03-10",15.2545,15.2827,14.8378,15.0108,859800.0],["2005-03-11",15.4311,15.7736,15.1839,15.7418,670400.0],["2005-03-14",15.7312,15.7771,15.2368,15.5193,585600.0],["2005-03-15",15.5193,15.7771,15.3993,15.4558,488200.0],["2005-03-16",15.484,15.484,14.9084,15.0356,587600.0],["2005-03-17",15.0356,15.3957,14.9508,15.3569,395800.0],["2005-03-18",15.4452,15.4487,14.7601,15.0003,776200.0],["2005-03-21",15.025,15.1733,14.912,15.0956,508200.0],["2005-03-22",15.1486,15.5758,15.0497,15.0709,414400.0],["2005-03-23",15.0744,15.0744,14.5871,14.5871,335200.0],["2005-03-24",14.6542,14.9084,14.6365,14.6365,306200.0],["2005-03-28",14.6259,14.7248,14.3929,14.4529,394400.0],["2005-03-29",14.3894,14.7036,13.7644,13.8067,552800.0],["2005-03-30",13.7997,13.9833,13.5843,13.8032,848800.0],["2005-03-31",13.9656,14.2057,13.8597,14.1281,531000.0],["2005-04-01",14.1669,14.4247,14.0009,14.1069,449600.0],["2005-04-04",14.1069,14.2764,13.7891,14.2234,416400.0],["2005-04-05",14.9367,15.4063,14.6507,15.2827,1649600.0],["2005-04-06",15.2863,15.6182,15.1274,15.4028,833800.0],["2005-04-07",15.4063,15.4381,15.2368,15.3604,363400.0],["2005-04-08",15.1839,15.311,14.7813,14.8131,573400.0],["2005-04-11",14.8131,15.2051,14.5942,15.1238,826400.0],["2005-04-12",15.0426,15.085,14.6507,15.085,678000.0],["2005-04-13",15.1662,15.1733,14.5412,14.7107,868400.0],["2005-04-14",14.5836,14.5836,13.8703,13.9127,1007400.0],["2005-04-15",13.9056,13.9586,13.2594,13.5525,1532600.0],["2005-04-18",13.549,14.2799,13.4077,14.1069,800600.0],["2005-04-19",14.3011,14.4565,14.234,14.3399,923000.0],["2005-04-20",14.3399,14.4141,13.9762,14.0257,444000.0],["2005-04-21",14.3011,14.3717,14.1104,14.3046,720000.0],["2005-04-22",14.2693,14.4106,14.0645,14.2481,659800.0],["2005-04-25",14.2517,14.5589,14.2517,14.4671,529200.0],["2005-04-26",14.5165,14.5836,14.0221,14.0292,770600.0],["2005-04-27",13.9409,13.9409,13.4501,13.6796,920400.0],["2005-04-28",13.6655,13.669,13.2523,13.33,1071400.0],["2005-04-29",13.4536,13.5596,12.9275,13.323,1242400.0],["2005-05-02",13.3124,13.3971,13.2418,13.3865,765400.0],["2005-05-03",13.3865,13.5807,13.3053,13.5136,648000.0],["2005-05-04",13.5066,13.9268,13.3971,13.8985,498600.0],["2005-05-05",13.8774,14.0292,13.6372,13.7538,649000.0],["2005-05-06",13.8244,13.9833,13.7396,13.8809,399800.0],["2005-05-09",13.7714,13.948,13.5878,13.9091,354600.0],["2005-05-10",13.7255,13.9091,13.2559,13.3018,827200.0],["2005-05-11",13.3336,13.4469,13.1248,13.3336,710200.0],["2005-05-12",13.2805,13.2841,12.6116,12.7248,752200.0],["2005-05-13",12.7567,12.8983,12.2434,12.4027,687000.0],["2005-05-16",12.3886,12.7673,12.3178,12.7354,483400.0],["2005-05-17",12.6894,13.0115,12.5726,12.962,465400.0],["2005-05-18",13.0434,14.261,13.0434,14.1973,1477000.0],["2005-05-19",14.2469,14.2469,13.8433,14.1124,1030200.0],["2005-05-20",14.0168,14.123,13.7725,13.7761,526200.0],["2005-05-23",13.7938,14.0345,13.7725,13.8929,814000.0],["2005-05-24",13.8575,13.8575,13.5531,13.631,535600.0],["2005-05-25",13.2735,13.6805,13.1036,13.6168,1092600.0],["2005-05-26",13.6876,13.9318,13.5389,13.8681,423600.0],["2005-05-27",14.1584,14.2822,13.8858,13.9,594000.0],["2005-05-31",13.7159,13.8221,13.6239,13.6239,763600.0],["2005-06-01",13.6239,13.8681,13.415,13.7513,649800.0],["2005-06-02",13.7513,14.0911,13.5814,13.8894,485000.0],["2005-06-03",13.9247,14.1654,13.8504,13.9141,462000.0],["2005-06-06",13.9601,14.0239,13.7584,13.9637,643800.0],["2005-06-07",13.8929,14.0663,13.8363,13.9849,433800.0],["2005-06-08",13.9849,14.1902,13.9495,14.0309,849800.0],["2005-06-09",13.9814,13.9814,13.677,13.9212,360600.0],["2005-06-10",13.9212,14.1053,13.6876,14.0132,511000.0],["2005-06-13",13.9991,14.2115,13.8186,14.1584,532000.0],["2005-06-14",14.1584,14.1584,13.9141,14.1584,559200.0],["2005-06-15",14.1584,14.261,14.038,14.2504,719400.0],["2005-06-16",14.2008,14.53,14.1973,14.4946,590000.0],["2005-06-17",14.6008,14.7035,14.3743,14.4946,414800.0],["2005-06-20",14.3353,14.3389,14.0451,14.1796,789600.0],["2005-06-21",14.0451,14.0522,13.6628,13.9814,670000.0],["2005-06-22",14.0522,14.2008,13.9106,14.0309,504800.0],["2005-06-23",13.9424,13.9424,13.3336,13.3938,627400.0],["2005-06-24",13.2735,13.3266,13.0257,13.2168,557600.0],["2005-06-27",13.231,13.362,13.1673,13.2912,346800.0],["2005-06-28",13.4752,13.6841,13.4151,13.6062,442600.0],["2005-06-29",13.6203,13.7407,13.5142,13.5708,160200.0],["2005-06-30",13.5743,13.6239,13.0823,13.1213,783600.0],["2005-07-01",13.2381,13.4894,13.1319,13.2805,180600.0],["2005-07-05",13.369,13.3726,13.1319,13.3195,343600.0],["2005-07-06",13.3726,13.5708,13.231,13.3797,480200.0],["2005-07-07",12.9018,13.3266,12.9018,13.2912,394200.0],["2005-07-08",13.3619,13.7336,13.3619,13.6628,507400.0],["2005-07-11",13.6557,14.0309,13.6557,13.9531,432200.0],["2005-07-12",13.9424,14.1053,13.7371,13.946,381000.0],["2005-07-13",13.946,14.0345,13.7124,13.9531,216400.0],["2005-07-14",14.1584,14.1761,13.631,13.7336,322400.0],["2005-07-15",13.7018,13.7902,13.592,13.7053,275400.0],["2005-07-18",13.7088,13.8717,13.5849,13.6416,415400.0],["2005-07-19",13.6557,14.1654,13.6168,14.123,457000.0],["2005-07-20",14.0522,14.5654,14.0522,14.4946,597400.0],["2005-07-21",15.2202,15.6591,15.1317,15.6131,1633600.0],["2005-07-22",15.5919,16.137,15.5919,16.1157,819800.0],["2005-07-25",16.2786,16.6219,16.0273,16.1405,930400.0],["2005-07-26",16.0697,16.5405,15.8998,16.4733,794000.0],["2005-07-27",16.4945,16.6361,16.1405,16.2998,871200.0],["2005-07-28",16.2821,16.5476,16.229,16.5405,902600.0],["2005-07-29",16.5122,16.6184,16.4166,16.537,695600.0],["2005-08-01",16.537,16.76,16.4414,16.6396,711200.0],["2005-08-02",16.813,17.0785,16.7529,16.9051,504800.0],["2005-08-03",16.898,17.0715,16.7246,16.9936,518200.0],["2005-08-04",16.9936,17.0184,16.7777,16.9122,498800.0],["2005-08-05",16.9122,17.0077,16.5122,16.6715,694600.0],["2005-08-08",16.6715,17.252,16.6715,17.0785,452600.0],["2005-08-09",17.3015,17.4006,17.0254,17.2732,584600.0],["2005-08-10",17.4683,17.4683,17.0214,17.1739,676600.0],["2005-08-11",17.1313,17.5995,17.0249,17.4789,423800.0],["2005-08-12",17.4931,17.5711,17.1171,17.3619,374400.0],["2005-08-15",17.4506,17.674,17.2909,17.5002,399800.0],["2005-08-16",17.5357,17.5357,17.149,17.1526,303200.0],["2005-08-17",17.0781,17.447,16.9043,16.993,372200.0],["2005-08-18",16.7731,16.805,16.5284,16.6773,561400.0],["2005-08-19",16.6773,17.0533,16.6773,16.7554,392200.0],["2005-08-22",16.876,17.3512,16.876,17.3087,366600.0],["2005-08-23",17.3122,17.3122,16.5922,16.8511,512200.0],["2005-08-24",16.6702,17.0143,16.5461,16.6702,530000.0],["2005-08-25",16.6348,17.0036,16.6348,16.9895,354000.0],["2005-08-26",16.954,17.0249,16.6206,16.8689,468400.0],["2005-08-29",16.8476,17.1668,16.7305,16.9185,476000.0],["2005-08-30",16.9008,16.9291,16.727,16.8795,241800.0],["2005-08-31",16.8795,17.0604,16.844,17.0249,473200.0],["2005-09-01",17.1136,17.5605,17.0178,17.5463,380000.0],["2005-09-02",17.5818,17.6243,17.3406,17.3796,226600.0],["2005-09-06",17.2767,17.2767,16.7128,17.0249,764400.0],["2005-09-07",17.2129,17.3264,17.0852,17.2164,616400.0],["2005-09-08",17.1916,17.2306,16.9256,17.1313,357400.0],["2005-09-09",17.2023,17.5286,17.2023,17.5002,330800.0],["2005-09-12",17.4115,17.7095,17.3158,17.6314,347800.0],["2005-09-13",17.6314,17.7237,17.4399,17.486,367400.0],["2005-09-14",17.5747,17.6669,17.408,17.4186,431200.0],["2005-09-15",17.5499,17.9648,17.5499,17.7343,667600.0],["2005-09-16",17.8088,17.9116,17.7343,17.8159,721200.0],["2005-09-19",17.8159,17.9648,17.7414,17.7875,524000.0],["2005-09-20",17.7839,17.8974,17.1491,17.3725,906400.0],["2005-09-21",17.3441,17.9187,17.337,17.5676,452400.0],["2005-09-22",18.2592,18.2592,17.4044,17.5995,434800.0],["2005-09-23",17.564,17.9436,17.3441,17.791,416200.0],["2005-09-26",17.9826,18.1918,17.7166,17.9861,543000.0],["2005-09-27",18.1244,18.1244,17.7627,17.9436,320400.0],["2005-09-28",17.979,18.3231,17.979,18.238,445200.0],["2005-09-29",18.2379,18.504,18.2167,18.5004,333200.0],["2005-09-30",18.5004,18.8693,18.3656,18.7735,561000.0],["2005-10-03",18.8019,19.0289,18.7274,18.8586,376200.0],["2005-10-04",18.8586,18.9331,18.4969,18.6813,546200.0],["2005-10-05",18.6813,18.6813,18.0145,18.1315,1064400.0],["2005-10-06",18.1918,18.3195,17.3796,17.9152,635600.0],["2005-10-07",17.9365,18.4791,17.8833,18.1528,445600.0],["2005-10-10",18.4295,18.731,18.018,18.0535,654800.0],["2005-10-11",18.1032,18.3976,18.0748,18.167,412000.0],["2005-10-12",18.167,18.167,17.2555,17.6882,680200.0],["2005-10-13",17.674,17.7307,17.2413,17.6563,644800.0],["2005-10-14",17.7875,17.9507,17.3761,17.713,387800.0],["2005-10-17",17.8549,17.9897,17.7343,17.8797,413800.0],["2005-10-18",17.8797,17.8833,17.3512,17.4328,524800.0],["2005-10-19",17.3761,18.089,16.7341,18.089,962000.0],["2005-10-20",19.0112,19.1247,17.259,17.5392,1481800.0],["2005-10-21",17.5924,18.8977,17.5924,18.5394,866200.0],["2005-10-24",18.6494,19.5787,18.5465,19.5361,903800.0],["2005-10-25",19.6744,19.9121,19.153,19.4652,1140000.0],["2005-10-26",19.6567,20.0752,19.412,19.4652,657800.0],["2005-10-27",19.4687,19.4687,18.958,19.0679,385200.0],["2005-10-28",19.1353,19.7773,19.0289,19.6283,409800.0],["2005-10-31",20.0398,20.5363,19.8163,20.2242,861800.0],["2005-11-01",19.9156,20.5328,19.9156,20.5328,595200.0],["2005-11-02",20.5505,21.1038,20.4831,21.1038,695400.0],["2005-11-03",21.2279,21.6287,21.2067,21.4727,733400.0],["2005-11-04",21.4727,21.494,21.0896,21.3698,657400.0],["2005-11-07",21.3698,21.5578,21.1499,21.4585,800400.0],["2005-11-08",21.3698,21.7777,21.3166,21.4514,479600.0],["2005-11-09",21.5117,21.7245,21.2563,21.3947,707400.0],["2005-11-10",21.3521,21.4088,20.891,21.3982,903600.0],["2005-11-11",21.2138,21.9586,21.2138,21.8238,438800.0],["2005-11-14",21.9905,21.9976,21.4195,21.7139,473000.0],["2005-11-15",21.689,21.9373,21.3698,21.462,474400.0],["2005-11-16",21.6004,21.8628,21.2386,21.8345,312200.0],["2005-11-17",21.9834,22.331,21.9444,22.331,265200.0],["2005-11-18",22.3452,22.3452,21.7174,22.0898,812800.0],["2005-11-21",22.0615,22.8134,22.0224,22.7389,403400.0],["2005-11-22",22.7389,22.7389,22.2424,22.441,479600.0],["2005-11-23",22.6999,22.9446,22.3913,22.5084,523400.0],["2005-11-25",22.519,23.0262,22.4658,23.0262,154600.0],["2005-11-28",23.0546,23.0546,22.2033,22.214,682200.0],["2005-11-29",22.2175,22.9978,22.2175,22.8666,840600.0],["2005-11-30",22.8772,23.1149,22.6183,22.8808,857400.0],["2005-12-01",23.0369,23.6824,22.9695,23.6363,790000.0],["2005-12-02",23.6363,23.732,23.1468,23.4093,517000.0],["2005-12-05",23.764,23.8526,23.4767,23.6363,719000.0],["2005-12-06",23.6043,23.7994,23.4164,23.4873,795400.0],["2005-12-07",23.2671,23.6898,23.2493,23.5761,381800.0],["2005-12-08",23.3736,23.7253,22.9758,23.2031,664800.0],["2005-12-09",23.2209,23.4802,23.0717,23.3061,326000.0],["2005-12-12",23.3736,23.4411,23.2742,23.3132,396000.0],["2005-12-13",22.9829,23.1569,22.7378,23.0859,481000.0],["2005-12-14",22.8941,23.228,22.8941,23.125,379400.0],["2005-12-15",23.125,23.1747,22.688,22.7271,424800.0],["2005-12-16",22.7271,23.0717,22.2795,22.2795,1064800.0],["2005-12-19",22.2831,22.6738,21.9527,21.9918,598400.0],["2005-12-20",21.9918,22.308,21.9918,22.2227,646200.0],["2005-12-21",22.2014,22.3755,22.1552,22.3719,578800.0],["2005-12-22",22.4607,22.4607,22.0735,22.308,314000.0],["2005-12-23",22.3577,22.4465,22.2049,22.3968,331200.0],["2005-12-27",22.4856,22.4856,21.7218,21.7396,517800.0],["2005-12-28",21.6686,22.2263,21.665,22.1552,369400.0],["2005-12-29",22.1943,22.1943,21.8391,22.0273,306600.0],["2005-12-30",21.9527,21.9527,21.5869,21.7112,369600.0],["2006-01-03",22.0238,22.5815,21.7822,22.379,635400.0],["2006-01-04",22.0593,22.4998,22.0593,22.3435,732000.0],["2006-01-05",22.379,22.3932,22.1197,22.3612,523400.0],["2006-01-06",22.3612,22.6419,22.3009,22.4216,559000.0],["2006-01-09",22.379,23.6578,22.379,23.5264,909800.0],["2006-01-10",23.1605,24.1374,23.0042,23.8212,922000.0],["2006-01-11",23.8212,23.9597,23.2173,23.2635,524600.0],["2006-01-12",23.2315,23.3772,22.8905,22.9509,467000.0],["2006-01-13",24.592,24.592,22.9971,23.0184,326400.0],["2006-01-17",23.0504,23.4873,23.0326,23.3559,440000.0],["2006-01-18",23.4447,24.759,23.3559,23.839,2014200.0],["2006-01-19",24.1906,24.4748,24.1018,24.3079,1305600.0],["2006-01-20",24.315,26.528,24.315,25.8176,1921800.0],["2006-01-23",25.9312,26.6417,25.814,26.2261,1112600.0],["2006-01-24",26.3859,27.5191,26.3646,27.3876,1222800.0],["2006-01-25",27.583,27.9986,27.1958,27.3841,596200.0],["2006-01-26",27.3841,27.8317,27.2491,27.7677,626000.0],["2006-01-27",27.9205,29.0039,27.9205,28.6487,654600.0],["2006-01-30",28.6451,28.9222,28.2615,28.3325,570400.0],["2006-01-31",27.5297,28.6132,27.1425,28.2402,869600.0],["2006-02-01",28.0626,28.2615,27.5581,27.853,728000.0],["2006-02-02",29.8387,30.3893,28.8725,29.4088,1980800.0],["2006-02-03",28.9506,29.4799,28.8156,28.9755,755200.0],["2006-02-06",29.0643,29.8209,28.8085,29.4835,967800.0],["2006-02-07",29.1282,29.249,27.9631,27.9809,788200.0],["2006-02-08",27.9808,28.0093,27.0111,27.8103,891400.0],["2006-02-09",27.8814,28.0555,26.9401,26.9969,660800.0],["2006-02-10",26.9258,27.7926,26.3575,27.5937,810200.0],["2006-02-13",27.5901,27.5901,26.599,26.9152,649600.0],["2006-02-14",27.0324,27.956,27.0005,27.7571,572600.0],["2006-02-15",27.8139,28.0235,26.9401,27.7677,510000.0],["2006-02-16",28.432,29.5296,27.9383,29.1709,1264400.0],["2006-02-17",28.4782,29.5971,28.4782,29.4515,966800.0],["2006-02-21",29.6326,30.0909,29.2348,29.9097,745200.0],["2006-02-22",30.1051,30.4781,29.5225,30.1228,539600.0],["2006-02-23",30.2827,31.4017,30.272,30.7338,1038600.0],["2006-02-24",30.9754,31.1814,30.4248,31.1175,762000.0],["2006-02-27",31.2418,31.2631,30.5562,30.7196,858000.0],["2006-02-28",30.7978,30.8333,29.1566,29.2668,1015600.0],["2006-03-01",29.4479,30.3253,29.3698,30.2578,927200.0],["2006-03-02",30.336,30.8688,29.8742,30.6912,636400.0],["2006-03-03",30.9043,31.3306,30.4745,30.6628,792400.0],["2006-03-06",29.9701,31.2596,29.963,30.4177,702000.0],["2006-03-07",30.4177,30.4177,28.6842,29.1673,545600.0],["2006-03-08",28.9504,29.2811,27.983,28.9788,1051400.0],["2006-03-09",29.178,29.4447,28.7405,29.0215,779600.0],["2006-03-10",29.5194,30.2236,29.1886,29.8751,560800.0],["2006-03-13",30.0529,30.2698,29.5016,29.6261,465400.0],["2006-03-14",29.6225,30.1951,29.3451,29.8928,560000.0],["2006-03-15",30.0173,30.629,29.9533,30.4975,930600.0],["2006-03-16",30.6575,30.7642,30.1596,30.5223,574000.0],["2006-03-17",30.6219,31.0843,30.4441,30.7109,987800.0],["2006-03-20",30.8033,31.127,30.501,30.7286,567400.0],["2006-03-21",30.9776,31.5466,30.6042,30.7251,790800.0],["2006-03-22",30.6575,31.472,30.5295,30.8709,693000.0],["2006-03-23",31.0274,31.2621,30.373,31.0985,810000.0],["2006-03-24",31.0487,31.8667,30.7251,31.7707,714800.0],["2006-03-27",31.9379,32.0019,31.4577,31.9699,379800.0],["2006-03-28",32.0125,32.5069,31.4115,31.4968,491800.0],["2006-03-29",31.5289,33.5703,31.5289,33.3818,1007600.0],["2006-03-30",33.4672,33.8548,32.8163,33.2929,666200.0],["2006-03-31",33.3818,33.6059,32.3646,33.4032,1379800.0],["2006-04-03",34.2141,34.9396,33.8406,34.1216,1248000.0],["2006-04-04",34.1216,34.744,33.1756,33.3641,2810600.0],["2006-04-05",33.6984,33.6984,32.7452,33.332,1102600.0],["2006-04-06",33.332,33.5917,33.0511,33.517,860600.0],["2006-04-07",33.709,33.805,32.827,32.8875,958200.0],["2006-04-10",32.9479,33.6237,32.6101,33.3107,800400.0],["2006-04-11",33.5739,33.9651,32.4749,32.5816,614400.0],["2006-04-12",32.763,32.9017,32.4073,32.7559,822200.0],["2006-04-13",32.7559,33.1471,32.073,33.0653,580200.0],["2006-04-17",33.2538,33.6023,32.8306,33.2822,990600.0],["2006-04-18",33.4281,33.9971,33.2894,33.5917,1764200.0],["2006-04-19",33.7161,33.7873,33.1009,33.5205,1150600.0],["2006-04-20",33.5917,34.3919,32.5923,33.076,1520800.0],["2006-04-21",33.6094,33.7161,32.8483,33.076,1418000.0],["2006-04-24",33.2182,33.6948,33.0831,33.4459,734200.0],["2006-04-25",33.6059,33.6059,32.1513,32.4322,950000.0],["2006-04-26",32.5781,32.8875,32.0517,32.1619,1053600.0],["2006-04-27",31.6604,32.0054,30.3765,30.9456,1319200.0],["2006-04-28",31.3012,32.2081,31.3012,31.6355,963400.0],["2006-05-01",32.0979,32.3646,31.8312,32.0125,960600.0],["2006-05-02",32.4358,32.4571,31.8169,32.2153,981800.0],["2006-05-03",32.2757,32.8341,31.5502,32.6349,735600.0],["2006-05-04",33.076,33.5027,32.7239,33.1186,601800.0],["2006-05-05",33.4316,33.9295,33.1755,33.1862,620000.0],["2006-05-08",33.9651,34.1074,33.5632,34.0291,909800.0],["2006-05-09",34.1785,34.8898,34.0647,34.6906,857400.0],["2006-05-10",34.6231,34.7475,34.2141,34.6586,693200.0],["2006-05-11",34.7831,35.3877,33.2147,33.3641,1550800.0],["2006-05-12",33.3676,33.3676,31.9734,32.4002,1175000.0],["2006-05-15",31.1199,31.6747,30.6006,31.1732,1379800.0],["2006-05-16",31.2479,31.5537,29.7292,30.8247,1352800.0],["2006-05-17",31.1198,31.2977,29.5976,29.8964,1287800.0],["2006-05-18",30.9598,31.4399,29.8928,29.9818,1617000.0],["2006-05-19",30.0173,30.309,29.0108,30.028,1766800.0],["2006-05-22",29.3167,29.338,27.5633,28.4382,1799800.0],["2006-05-23",29.0748,30.0529,28.7832,28.9077,1177200.0],["2006-05-24",28.9077,29.3421,27.4548,28.4554,1331200.0],["2006-05-25",29.0572,29.1605,28.3273,29.1285,1192200.0],["2006-05-26",29.5558,30.0044,29.246,29.716,675200.0],["2006-05-30",29.7196,29.7231,27.9213,27.9747,1159800.0],["2006-05-31",28.3094,29.2923,28.2097,28.7047,1164800.0],["2006-06-01",28.7724,29.4845,28.5409,29.4596,1056200.0],["2006-06-02",30.0294,30.0614,29.278,29.773,871400.0],["2006-06-05",29.5558,29.627,28.0815,28.1884,4673600.0],["2006-06-06",28.2275,28.6264,27.5474,28.2489,1924800.0],["2006-06-07",28.2916,28.5658,27.0239,27.0774,1406000.0],["2006-06-08",27.0773,27.0809,25.4963,26.796,2844200.0],["2006-06-09",27.0275,27.4975,26.1408,26.3723,1267200.0],["2006-06-12",26.0198,26.1266,24.6524,24.72,1947800.0],["2006-06-13",24.6595,24.9194,23.5663,24.0434,2033800.0],["2006-06-14",24.2144,24.7912,23.9829,24.7236,1042400.0],["2006-06-15",25.336,26.3723,25.3289,26.2476,1273600.0],["2006-06-16",26.2512,26.269,25.3467,25.7883,1794600.0],["2006-06-19",25.8417,25.9913,24.8375,25.2506,1857600.0],["2006-06-20",25.2862,25.8346,24.8731,25.0156,1084000.0],["2006-06-21",25.0156,26.3153,25.0156,25.8595,1105800.0],["2006-06-22",25.3895,25.9058,25.2826,25.5675,1384400.0],["2006-06-23",25.5675,26.472,25.3183,26.1978,1040600.0],["2006-06-26",26.4115,26.4115,25.8738,26.1123,1051000.0],["2006-06-27",26.3046,26.4186,25.6387,25.7456,1071800.0],["2006-06-28",26.1729,26.2085,25.7206,26.0126,1001600.0],["2006-06-29",26.2797,27.9818,26.2298,27.9498,1565600.0],["2006-06-30",28.6584,29.538,27.672,29.538,4354200.0],["2006-07-03",29.0928,29.7872,29.0928,29.7872,1462600.0],["2006-07-05",29.7872,29.9439,28.5836,29.6092,1752800.0],["2006-07-06",29.6092,30.04,28.9575,29.0822,1789800.0],["2006-07-07",29.0786,29.4881,28.7724,28.8828,1455600.0],["2006-07-10",28.9718,29.4026,28.662,28.808,1142600.0],["2006-07-11",28.808,28.8222,28.0459,28.7617,1047600.0],["2006-07-12",28.8507,29.2282,28.0174,28.1136,1490000.0],["2006-07-13",28.1136,28.2382,27.2162,27.2732,1271400.0],["2006-07-14",27.2697,27.6186,26.8851,27.4192,1016000.0],["2006-07-17",27.1877,27.3729,26.5646,26.9563,1005200.0],["2006-07-18",27.2732,27.7112,26.9598,27.4548,1000000.0],["2006-07-19",27.4726,28.3771,27.4548,28.3771,1104400.0],["2006-07-20",28.2169,28.6014,25.3752,25.4322,1813500.0],["2006-07-21",26.8139,26.9207,25.653,26.0304,2154700.0],["2006-07-24",26.0304,26.4649,25.6957,26.1301,1105700.0],["2006-07-25",26.8138,27.2198,26.3224,27.1414,1049600.0],["2006-07-26",26.9278,26.9705,25.9307,26.3438,1157000.0],["2006-07-27",26.6358,26.8494,25.6957,25.8595,1059200.0],["2006-07-28",26.0376,26.3509,25.1829,25.6672,1630400.0],["2006-07-31",25.6672,25.9236,25.2827,25.5319,1336300.0],["2006-08-01",24.9265,25.1758,23.9295,24.2927,1449800.0],["2006-08-02",24.5705,24.955,24.2856,24.6844,1103200.0],["2006-08-03",24.1431,24.8553,24.0933,24.663,968300.0],["2006-08-04",25.2114,25.3824,23.6589,23.7871,1069600.0],["2006-08-07",23.7871,24.2927,23.6589,23.9437,688800.0],["2006-08-08",24.1218,24.5348,23.9295,24.1574,1400400.0],["2006-08-09",24.3568,24.4565,23.3241,23.3882,1129000.0],["2006-08-10",23.3882,23.5022,22.6547,23.3241,1076500.0],["2006-08-11",23.3241,23.5591,22.8968,23.1888,1025100.0],["2006-08-14",23.1888,23.431,22.8754,23.0321,774400.0],["2006-08-15",23.3099,23.7443,23.1959,23.6304,697600.0],["2006-08-16",23.9651,24.428,23.7087,24.3924,770400.0],["2006-08-17",24.0363,24.3212,23.5805,23.8298,880400.0],["2006-08-18",23.8155,24.0506,23.431,23.6304,876200.0],["2006-08-21",23.5022,23.8654,23.3241,23.3526,686500.0],["2006-08-22",23.2031,23.374,22.9039,23.1461,838000.0],["2006-08-23",23.1532,23.3744,22.1329,22.2471,1211100.0],["2006-08-24",22.4254,22.4611,21.6477,21.9189,807600.0],["2006-08-25",21.819,22.2756,21.6977,21.7262,453000.0],["2006-08-28",21.7262,21.8332,21.2624,21.505,665200.0],["2006-08-29",23.4029,23.9452,22.2114,23.7312,2538000.0],["2006-08-30",23.9666,24.0451,23.1532,23.2531,1133800.0],["2006-08-31",23.4743,23.6669,23.139,23.3815,662600.0],["2006-09-01",23.1889,23.8453,23.1033,23.5456,522900.0],["2006-09-05",23.6099,23.8667,23.2246,23.6669,729700.0],["2006-09-06",23.4957,23.6598,23.0034,23.0747,889900.0],["2006-09-07",22.9534,23.0747,22.3256,22.7679,952100.0],["2006-09-08",22.7679,22.9035,22.3755,22.4754,659700.0],["2006-09-11",22.3184,22.3184,21.1768,21.2696,757300.0],["2006-09-12",21.5835,21.9617,21.3766,21.5978,721500.0],["2006-09-13",22.1044,22.6395,21.9046,22.561,1003600.0],["2006-09-14",22.404,22.6252,21.7547,21.9189,962200.0],["2006-09-15",22.1472,22.2328,21.7619,21.8332,849700.0],["2006-09-18",21.7048,22.561,21.662,22.1543,765400.0],["2006-09-19",22.1115,22.2114,21.2339,21.6691,656600.0],["2006-09-20",21.9046,21.9617,21.4408,21.6263,815000.0],["2006-09-21",21.6263,22.19,21.4908,21.5835,767500.0],["2006-09-22",21.5835,21.8618,20.87,20.9413,722000.0],["2006-09-25",20.4776,20.9057,20.2849,20.8486,751100.0],["2006-09-26",22.1186,23.7026,21.7333,23.5885,2315700.0],["2006-09-27",23.7954,23.7954,22.6752,23.089,1279500.0],["2006-09-28",23.089,23.1746,22.6609,22.9463,823400.0],["2006-09-29",22.9463,23.3459,22.8464,22.932,563000.0],["2006-10-02",23.1104,23.3459,22.9035,23.1532,952400.0],["2006-10-03",22.8321,22.8393,22.0758,22.297,1086200.0],["2006-10-04",22.2257,22.5039,21.6905,22.2328,789300.0],["2006-10-05",22.3755,23.6669,22.3398,23.4672,1084200.0],["2006-10-06",23.4029,23.7169,23.2032,23.4814,718300.0],["2006-10-09",23.567,24.566,23.5528,23.9809,924800.0],["2006-10-10",23.9024,24.302,23.7597,23.9666,695400.0],["2006-10-11",23.5456,24.2734,23.4743,24.0166,735700.0],["2006-10-12",24.1093,24.4375,24.0522,24.4304,888400.0],["2006-10-13",24.4304,25.0654,24.2235,24.8085,668500.0],["2006-10-16",25.3294,25.4507,25.0155,25.3437,641500.0],["2006-10-17",25.3223,25.4079,24.7586,25.308,625900.0],["2006-10-18",25.4008,25.679,24.4946,24.8514,873400.0],["2006-10-19",23.8311,25.4935,23.7526,25.3936,2084200.0],["2006-10-20",25.3936,25.5435,24.0879,24.3376,1873100.0],["2006-10-23",24.3448,24.9013,23.5813,24.7087,1049100.0],["2006-10-24",24.7158,25.2152,24.4019,24.9584,1180200.0],["2006-10-25",24.9655,25.1439,24.6587,25.1154,872500.0],["2006-10-26",25.2081,25.2081,24.5802,24.9013,901600.0],["2006-10-27",24.9084,24.9798,24.3376,24.4232,915800.0],["2006-10-30",24.4233,24.5802,24.2591,24.4661,829300.0],["2006-10-31",24.3876,24.7443,24.2163,24.5089,697000.0],["2006-11-01",24.5517,24.887,23.9951,24.095,734500.0],["2006-11-02",23.9167,24.0023,23.617,23.7526,493100.0],["2006-11-03",23.9024,24.1093,23.724,23.8739,395700.0],["2006-11-06",24.038,24.6516,24.038,24.4875,498400.0],["2006-11-07",24.5588,24.7229,24.2591,24.4161,486000.0],["2006-11-08",24.2734,24.4946,24.1307,24.2734,366100.0],["2006-11-09",24.4161,24.8086,24.1236,24.2592,552200.0],["2006-11-10",24.1878,24.3876,23.617,23.8596,513100.0],["2006-11-13",23.7597,24.3091,23.6241,24.3091,637500.0],["2006-11-14",24.3805,24.6516,24.1878,24.5588,895900.0],["2006-11-15",24.6872,24.6872,24.1592,24.2377,582000.0],["2006-11-16",24.3947,24.6159,23.353,23.4029,1114100.0],["2006-11-17",23.4101,24.1664,23.4101,23.9952,814500.0],["2006-11-20",24.302,25.465,24.302,25.3651,2075500.0],["2006-11-21",26.8991,27.2916,26.521,27.1917,2999900.0],["2006-11-22",27.5769,27.8409,26.8064,26.9919,1665000.0],["2006-11-24",27.1132,27.1417,26.7635,26.8563,502900.0],["2006-11-27",26.7564,26.8634,25.943,26.0072,1308600.0],["2006-11-28",25.8289,26.0072,25.6862,25.8574,955600.0],["2006-11-29",26.0001,26.7493,26.0001,26.6851,1108800.0],["2006-11-30",26.6851,27.5484,26.5995,27.4628,1627500.0],["2006-12-01",27.6126,27.7553,26.5067,27.0061,1454300.0],["2006-12-04",26.7564,28.1549,26.7564,28.0693,1273000.0],["2006-12-05",28.0693,28.0835,27.5341,27.8338,1320500.0],["2006-12-06",27.8338,28.5627,27.4694,28.234,1224300.0],["2006-12-07",28.4055,28.7271,28.2268,28.4198,1108100.0],["2006-12-08",28.3769,28.9343,27.9982,28.8843,1395000.0],["2006-12-11",28.9915,29.1701,28.5913,29.1201,1567500.0],["2006-12-12",28.0911,29.1201,27.4408,27.6766,3308800.0],["2006-12-13",28.1054,28.1054,27.548,27.9339,1395200.0],["2006-12-14",28.0482,28.7271,27.9839,28.5984,1361400.0],["2006-12-15",28.6985,28.7985,28.0768,28.234,1010900.0],["2006-12-18",28.2626,28.3054,27.405,27.6337,767900.0],["2006-12-19",27.5122,27.9553,27.1692,27.891,540400.0],["2006-12-20",27.9267,27.991,27.6409,27.8695,1013400.0],["2006-12-21",27.7981,28.0125,27.5623,27.7052,1608300.0],["2006-12-22",27.8838,27.8838,27.2121,27.698,595700.0],["2006-12-26",27.7409,28.2483,27.648,28.0839,598800.0],["2006-12-27",28.334,28.6413,28.1554,28.5984,639600.0],["2006-12-28",28.6556,29.2702,28.2268,28.284,578400.0],["2006-12-29",28.1554,28.527,27.8695,28.1411,376200.0],["2007-01-03",28.4269,28.4412,27.648,28.0053,1501800.0],["2007-01-04",28.0053,28.2197,27.5122,28.0196,808100.0],["2007-01-05",27.7123,27.9624,27.2264,27.4122,568300.0],["2007-01-08",27.4193,27.7695,27.205,27.6909,586500.0],["2007-01-09",27.698,27.748,27.2264,27.648,788700.0],["2007-01-10",27.4408,28.0482,27.3121,27.9767,754200.0],["2007-01-11",27.9767,28.234,27.7338,27.7981,900800.0],["2007-01-12",27.7266,28.1554,27.7052,28.0339,632000.0],["2007-01-16",27.9767,28.1125,27.355,27.4408,813300.0],["2007-01-17",27.405,27.6766,27.305,27.4765,831000.0],["2007-01-18",27.548,27.8838,27.0049,27.0477,509700.0],["2007-01-19",26.9834,27.8195,26.9334,27.7481,664500.0],["2007-01-22",27.7981,27.8695,27.3979,27.5337,460200.0],["2007-01-23",27.6337,28.7271,27.5908,28.6485,847100.0],["2007-01-24",28.6127,29.0486,28.4984,29.0272,775800.0],["2007-01-25",29.456,30.0491,29.0343,29.5989,1521800.0],["2007-01-26",29.6203,29.9419,29.3202,29.6418,839600.0],["2007-01-29",29.6561,29.799,29.1344,29.2059,1125300.0],["2007-01-30",29.3631,30.0419,29.2273,29.8204,1043000.0],["2007-01-31",29.7204,30.1134,29.3488,29.7561,932000.0],["2007-02-01",29.9133,30.7351,29.8776,30.7351,1048600.0],["2007-02-02",30.6636,30.7851,30.2777,30.585,723200.0],["2007-02-05",30.5564,30.8208,30.3135,30.5207,829600.0],["2007-02-06",30.5922,30.7923,30.2635,30.485,691200.0],["2007-02-07",30.585,30.9495,30.485,30.7494,701400.0],["2007-02-08",30.6351,30.6922,30.1205,30.6922,1053600.0],["2007-02-09",30.6136,30.6136,29.9419,30.3421,972300.0],["2007-02-12",29.6346,30.5064,29.1844,30.0562,941800.0],["2007-02-13",30.6922,30.828,30.2277,30.5779,938600.0],["2007-02-14",30.6279,30.9638,30.3992,30.7994,969100.0],["2007-02-15",31.3568,32.15,31.1353,31.8499,2643800.0],["2007-02-16",31.8785,32.5645,31.8284,32.3572,1000400.0],["2007-02-20",32.3573,33.0147,32.1143,32.9218,926800.0],["2007-02-21",32.7288,33.3291,32.5931,33.3077,748900.0],["2007-02-22",33.3434,33.472,32.7146,33.0576,1037400.0],["2007-02-23",33.0075,33.372,32.9075,33.0647,930900.0],["2007-02-26",33.2076,33.5149,33.1004,33.2648,651100.0],["2007-02-27",32.4359,32.5645,31.2282,31.4068,1313800.0],["2007-02-28",31.6212,32.7717,31.1281,32.6288,1429600.0],["2007-03-01",31.5855,32.7646,31.414,32.0571,1523200.0],["2007-03-02",32.0071,32.2,30.8852,31.2282,1256900.0],["2007-03-05",30.1205,31.071,30.0133,30.2206,1059100.0],["2007-03-06",30.4778,31.3354,30.4778,31.1567,799400.0],["2007-03-07",31.1782,31.7366,30.9849,31.4001,812900.0],["2007-03-08",31.5361,32.4096,31.5361,32.0015,1115800.0],["2007-03-09",32.2163,32.4883,31.9514,32.2807,545200.0],["2007-03-12",32.295,32.6601,31.2856,32.1017,1097400.0],["2007-03-13",31.8583,32.2163,30.8417,30.9348,768100.0],["2007-03-14",30.9849,31.4789,30.3764,31.214,832000.0],["2007-03-15",31.1424,31.708,31.1424,31.4717,700800.0],["2007-03-16",31.3071,31.529,30.8918,31.1424,566100.0],["2007-03-19",31.214,31.6006,31.1782,31.4646,674900.0],["2007-03-20",31.6865,33.0754,31.4073,33.0754,1937600.0],["2007-03-21",33.0754,33.4834,32.9035,33.1971,1290400.0],["2007-03-22",33.4763,33.5837,32.9322,33.2758,878100.0],["2007-03-23",33.419,33.5336,32.968,33.2329,766800.0],["2007-03-26",33.3331,33.4906,32.9751,33.3188,862800.0],["2007-03-27",33.1684,33.2901,32.9107,32.968,738000.0],["2007-03-28",32.9322,33.2185,32.6601,32.8677,971100.0],["2007-03-29",33.2901,34.3282,33.1899,34.2065,1906600.0],["2007-03-30",34.586,35.0799,34.5072,34.6504,2435700.0],["2007-04-02",34.6003,36.3113,34.4499,36.118,2366600.0],["2007-04-03",36.4044,36.4402,35.8889,35.9892,1745100.0],["2007-04-04",36.0464,36.3829,35.6312,36.3256,1116600.0],["2007-04-05",36.3686,36.8554,36.0965,36.476,1213400.0],["2007-04-09",36.7051,37.0344,36.3901,36.5118,811800.0],["2007-04-10",36.5977,36.6549,36.2326,36.5834,1027300.0],["2007-04-11",36.5189,36.7265,36.4402,36.5189,939500.0],["2007-04-12",36.8769,37.5928,36.655,37.2062,1868700.0],["2007-04-13",37.0702,37.3494,36.7623,37.2563,1180800.0],["2007-04-16",37.4353,37.9436,37.3852,37.8076,1470900.0],["2007-04-17",37.9365,37.9365,37.3136,37.3709,827000.0],["2007-04-18",37.2348,37.4353,36.6406,37.1131,1268900.0],["2007-04-19",37.7718,40.7357,36.5118,40.7357,5155700.0],["2007-04-20",40.9934,43.3058,40.7357,42.2606,4408900.0],["2007-04-23",42.3179,44.7305,41.8597,44.0432,3757700.0],["2007-04-24",43.5779,44.5229,42.7188,43.1555,2020300.0],["2007-04-25",43.7354,44.1434,43.2557,43.8356,1415100.0],["2007-04-26",43.8428,43.8571,43.1268,43.2772,1028800.0],["2007-04-27",43.0481,43.5134,42.6687,42.8691,953100.0],["2007-04-30",42.8763,43.7855,42.4968,42.5255,1354600.0],["2007-05-01",42.4181,42.6901,41.6091,42.5326,1618200.0],["2007-05-02",42.955,43.9573,42.7546,43.1054,899200.0],["2007-05-03",43.7139,44.3296,43.4705,43.9573,937700.0],["2007-05-04",44.5157,44.5229,43.2199,43.4562,852900.0],["2007-05-07",44.3725,44.8665,43.8499,44.0719,948200.0],["2007-05-08",44.3869,45.3104,44.1363,44.8379,1380500.0],["2007-05-09",44.8379,45.9118,44.7448,45.6469,1623500.0],["2007-05-10",45.3533,45.3605,43.8714,44.4656,1232100.0],["2007-05-11",44.5157,44.8952,44.2079,44.6231,757200.0],["2007-05-14",44.8522,45.2889,43.9287,44.258,672700.0],["2007-05-15",44.0862,44.6518,43.5707,43.9072,934500.0],["2007-05-16",43.9573,44.2222,43.2486,43.7998,685200.0],["2007-05-17",43.5779,44.0217,43.3201,43.8857,788100.0],["2007-05-18",44.0289,44.2437,43.7139,43.9716,529600.0],["2007-05-21",44.2007,44.6732,43.8857,44.2293,678800.0],["2007-05-22",43.7712,43.9645,43.1913,43.2271,1110600.0],["2007-05-23",43.9931,45.024,43.671,44.1578,1296700.0],["2007-05-24",44.2294,44.3869,42.2463,42.3823,1044300.0],["2007-05-25",42.8118,43.1913,42.6257,42.9335,657600.0],["2007-05-29",43.134,43.449,42.4897,42.8548,628500.0],["2007-05-30",42.2956,43.3208,42.2956,43.3208,993000.0],["2007-05-31",43.6577,44.2384,43.4641,43.9946,1163200.0],["2007-06-01",44.0663,45.6434,44.0663,44.733,1472100.0],["2007-06-04",44.8119,45.0628,44.3746,44.4749,587900.0],["2007-06-05",44.2025,44.6111,43.9229,44.3029,784600.0],["2007-06-06",44.1308,44.3316,43.2276,43.7079,1046300.0],["2007-06-07",43.7079,43.8297,41.3494,41.758,1717300.0],["2007-06-08",41.7293,42.2383,41.1486,41.9515,1748500.0],["2007-06-11",41.3063,41.7508,40.9121,41.4712,1451400.0],["2007-06-12",41.2203,41.4712,40.0733,40.231,1331200.0],["2007-06-13",40.3457,41.2347,40.0661,40.8404,1326100.0],["2007-06-14",40.9551,42.439,40.9264,42.1379,1207000.0],["2007-06-15",42.5465,42.9552,42.3028,42.4462,588200.0],["2007-06-18",42.9623,42.9838,42.0447,42.1881,811600.0],["2007-06-19",42.0591,42.1379,41.5501,41.9085,622600.0],["2007-06-20",41.9085,42.4605,41.3422,41.5572,802700.0],["2007-06-21",41.6003,41.758,40.7543,41.5716,1098900.0],["2007-06-22",41.5716,41.5716,40.611,40.9121,864000.0],["2007-06-25",41.6863,41.844,40.5751,40.8762,989600.0],["2007-06-26",40.654,41.1128,40.0375,40.0877,1385400.0],["2007-06-27",40.2884,40.2884,38.0016,39.8153,1794700.0],["2007-06-28",39.7866,40.6827,39.7866,40.1378,632500.0],["2007-06-29",40.2023,40.8905,39.9371,40.3314,989400.0],["2007-07-02",40.6612,41.2347,40.4963,41.2347,1252000.0],["2007-07-03",41.5787,41.5787,40.8117,40.9121,329500.0],["2007-07-05",41.2203,41.93,40.9766,41.4497,946600.0],["2007-07-06",41.3565,42.0662,41.1845,41.9444,594500.0],["2007-07-09",42.8333,43.3495,42.4749,43.2348,1281400.0],["2007-07-10",43.3709,43.5573,42.4318,42.6326,967000.0],["2007-07-11",43.0842,44.5466,43.0555,43.6433,1307800.0],["2007-07-12",44.267,45.4069,44.1953,45.2922,1193100.0],["2007-07-13",45.2922,45.414,44.3674,44.9767,756600.0],["2007-07-16",45.0198,45.2922,44.4821,44.8047,758200.0],["2007-07-17",44.7043,45.2348,44.4964,45.1273,798800.0],["2007-07-18",44.8405,45.0126,43.4426,43.7437,1631400.0],["2007-07-19",42.4247,43.1917,40.7257,41.0124,3684200.0],["2007-07-20",40.4174,41.8512,40.4174,41.0984,1491600.0],["2007-07-23",41.1486,41.1486,40.0088,40.9838,1652600.0],["2007-07-24",40.7257,41.5859,40.4318,40.5895,2989200.0],["2007-07-25",41.0124,41.0267,39.0267,40.016,1865100.0],["2007-07-26",39.4281,39.593,37.3205,37.7363,2936400.0],["2007-07-27",37.2775,38.6467,36.9549,37.1485,1836600.0],["2007-07-30",37.385,38.5607,37.2775,38.3313,1283900.0],["2007-07-31",39.0482,39.0697,37.5786,37.6646,1259000.0],["2007-08-01",37.9012,38.1521,36.4531,37.5141,1575200.0],["2007-08-02",37.5427,38.0231,37.2775,37.4926,1089300.0],["2007-08-03",37.6144,37.6288,35.5427,35.9871,1569000.0],["2007-08-06",36.2667,36.5606,34.7684,35.6287,1400700.0],["2007-08-07",35.5068,36.2739,34.7039,35.7792,1369600.0],["2007-08-08",36.3097,37.0911,35.7506,36.1592,1812100.0],["2007-08-09",35.1986,36.4459,34.5175,35.048,2080900.0],["2007-08-10",34.3312,36.1162,33.4709,35.3778,1920900.0],["2007-08-13",36.1162,36.8832,35.0194,35.2201,999900.0],["2007-08-14",35.9226,35.9226,34.1376,34.2523,863800.0],["2007-08-15",33.7648,34.9548,33.306,33.4637,1110000.0],["2007-08-16",32.2952,32.2952,28.6105,31.0622,3678900.0],["2007-08-17",32.2594,33.1626,30.8973,33.0479,2042000.0],["2007-08-20",32.9978,33.7505,32.3813,33.2415,972400.0],["2007-08-21",33.2415,35.3133,33.0336,35.0552,1791600.0],["2007-08-22",35.4788,36.8216,35.3281,36.5775,1219200.0],["2007-08-23",36.7713,36.9509,35.9025,36.4841,659100.0],["2007-08-24",36.8001,37.7981,36.6134,37.7263,788300.0],["2007-08-27",37.6545,38.3798,37.1304,37.9059,639900.0],["2007-08-28",37.5827,37.7263,36.2256,36.2902,929400.0],["2007-08-29",36.8072,37.396,36.4267,37.3386,814400.0],["2007-08-30",36.9652,37.6186,36.8934,37.195,901100.0],["2007-08-31",37.7838,38.3511,37.274,38.0351,1098400.0],["2007-09-04",37.8771,38.746,37.5971,38.4947,884500.0],["2007-09-05",38.1643,38.9686,37.8053,38.0782,966100.0],["2007-09-06",38.4157,39.6292,38.2505,38.7747,898500.0],["2007-09-07",38.2721,38.947,37.834,38.0566,1260600.0],["2007-09-10",38.3008,38.7603,37.1591,37.3386,782500.0],["2007-09-11",37.6114,38.3079,37.4463,38.0494,710800.0],["2007-09-12",37.4822,38.1859,37.4607,37.6258,496200.0],["2007-09-13",37.791,38.4228,37.791,38.0207,700500.0],["2007-09-14",37.6976,38.5593,37.4463,38.4228,465900.0],["2007-09-17",38.3151,38.7316,37.9059,37.9705,495100.0],["2007-09-18",38.1643,40.0169,37.8915,39.6938,921100.0],["2007-09-19",40.1821,41.6469,39.8589,40.0672,983300.0],["2007-09-20",40.2539,40.9288,39.9308,40.0887,631400.0],["2007-09-21",40.2108,40.5842,39.902,39.9738,676600.0],["2007-09-24",39.1337,40.1031,38.5234,39.2845,1546100.0],["2007-09-25",38.7675,39.3563,38.5952,39.3132,608900.0],["2007-09-26",39.4927,40.2826,39.385,39.7153,663000.0],["2007-09-27",40.2108,41.252,39.9164,41.0724,594900.0],["2007-09-28",41.0724,41.5823,40.3903,40.5985,942800.0],["2007-10-01",40.5698,41.4099,40.4693,41.1658,623800.0],["2007-10-02",40.8929,41.5105,40.5985,41.3597,584900.0],["2007-10-03",41.0725,41.7833,40.7637,40.7852,546100.0],["2007-10-04",40.8929,40.9432,40.0528,40.5842,343200.0],["2007-10-05",40.7493,41.7115,40.376,41.2951,560200.0],["2007-10-08",41.2879,42.1998,41.1227,41.6254,747100.0],["2007-10-09",41.6828,41.7618,41.0078,41.6612,585000.0],["2007-10-10",41.5751,41.7977,40.5842,41.0294,735000.0],["2007-10-11",41.295,41.5751,39.3348,40.0815,873500.0],["2007-10-12",38.8896,39.7656,38.8752,39.2917,986800.0],["2007-10-15",39.4353,39.6076,38.4444,38.7316,845900.0],["2007-10-16",38.308,38.308,37.6474,37.9489,807800.0],["2007-10-17",38.2433,38.4946,36.6708,36.9078,1979100.0],["2007-10-18",35.1126,39.6722,34.9762,39.0619,2973000.0],["2007-10-19",38.6885,38.7747,37.8412,38.0566,1791700.0],["2007-10-22",37.5612,38.5736,37.2596,38.0135,1312100.0],["2007-10-23",38.1787,38.746,37.2309,38.5162,1011000.0],["2007-10-24",38.3654,40.1103,38.3654,40.0385,1806600.0],["2007-10-25",40.2539,40.8427,39.6866,40.4621,1659500.0],["2007-10-26",41.1299,41.7905,40.5842,41.5033,1311900.0],["2007-10-29",41.5535,43.004,41.1873,42.3937,1858700.0],["2007-10-30",41.6469,41.97,41.0437,41.5176,1328300.0],["2007-10-31",41.6325,42.2572,41.0868,41.8982,915100.0],["2007-11-01",41.094,41.2017,40.2323,40.7493,974600.0],["2007-11-02",40.7565,41.9485,39.981,41.1299,1025400.0],["2007-11-05",40.1964,40.8211,39.9164,40.4334,893000.0],["2007-11-06",40.4334,41.6469,40.4334,41.3453,1057800.0],["2007-11-07",40.8211,41.0294,39.4927,39.6938,848600.0],["2007-11-08",40.0385,40.3472,38.509,39.0906,1398700.0],["2007-11-09",38.4803,38.8465,37.7551,38.1069,831100.0],["2007-11-12",38.1285,38.1285,35.7661,35.881,1795800.0],["2007-11-13",36.441,37.0442,36.0964,36.8503,963700.0],["2007-11-14",37.4678,37.9346,36.7713,37.3386,969100.0],["2007-11-15",37.2524,37.2596,35.2922,35.8666,1160100.0],["2007-11-16",36.0533,36.2543,34.8326,35.8379,858700.0],["2007-11-19",35.5578,35.5578,33.9709,34.1002,1234000.0],["2007-11-20",34.1648,35.3281,33.5329,34.3013,1379500.0],["2007-11-21",33.9637,34.3946,33.0877,33.9925,1864100.0],["2007-11-23",34.1504,36.0748,34.1504,35.8594,601700.0],["2007-11-26",35.7732,36.0533,34.847,34.8972,1071700.0],["2007-11-27",35.1198,35.5507,34.3372,35.206,1057900.0],["2007-11-28",35.206,36.8001,35.206,36.5128,1332000.0],["2007-11-29",36.4339,36.7785,35.802,35.9887,2165200.0],["2007-11-30",36.7354,37.5109,36.4195,37.0442,1206800.0],["2007-12-03",36.6421,37.3386,36.5272,36.7929,550300.0],["2007-12-04",36.4051,36.9508,35.924,36.4554,602400.0],["2007-12-05",36.7215,37.6996,36.7215,37.4622,1142100.0],["2007-12-06",37.6133,38.8359,37.5845,38.6992,939000.0],["2007-12-07",38.7064,40.116,38.577,39.8427,588500.0],["2007-12-10",39.8715,40.4325,39.814,40.1951,519500.0],["2007-12-11",40.2095,40.2599,38.4763,38.5051,666900.0],["2007-12-12",39.6629,39.6629,38.6489,38.9222,855500.0],["2007-12-13",38.6705,38.7927,37.6277,38.6849,795700.0],["2007-12-14",38.354,40.0225,38.354,39.476,1530700.0],["2007-12-17",39.1955,39.7277,38.5842,38.7136,1362400.0],["2007-12-18",38.9941,39.3034,38.0664,38.5482,830100.0],["2007-12-19",38.3324,39.3465,37.5773,37.8937,1472700.0],["2007-12-20",38.2246,38.6345,37.3184,38.6345,576000.0],["2007-12-21",39.1236,39.9578,38.8934,39.5407,1502700.0],["2007-12-24",39.6054,39.8068,39.2746,39.3825,367200.0],["2007-12-26",39.8499,40.2743,39.2314,40.0369,417300.0],["2007-12-27",39.5623,40.2743,38.8862,38.9869,544400.0],["2007-12-28",39.4616,39.7205,38.9006,39.066,326700.0],["2007-12-31",38.9366,39.2674,38.5986,38.9797,397200.0],["2008-01-02",38.7496,39.3034,38.016,38.3612,657600.0],["2008-01-03",38.354,38.7712,37.6205,37.7643,952100.0],["2008-01-04",37.3256,37.3256,35.88,35.9879,1143600.0],["2008-01-07",35.8872,35.916,32.7947,34.0893,2536200.0],["2008-01-08",34.1468,35.4054,33.5067,33.5427,1974400.0],["2008-01-09",33.4492,33.478,31.9533,32.5646,1910400.0],["2008-01-10",32.2697,34.3338,32.054,33.9311,1714200.0],["2008-01-11",33.6578,34.8588,33.6578,34.2115,1580100.0],["2008-01-14",34.5208,35.9879,34.1972,35.8081,1095800.0],["2008-01-15",35.0314,35.5205,34.4417,34.4633,1280600.0],["2008-01-16",33.6434,34.2331,32.1834,32.9745,1811700.0],["2008-01-17",33.0536,33.967,31.3923,32.0036,1812200.0],["2008-01-18",32.2697,33.3198,31.867,32.6365,1596700.0],["2008-01-22",31.3851,32.4423,30.6732,32.0756,1214400.0],["2008-01-23",31.4427,32.4639,29.5872,32.2697,1466800.0],["2008-01-24",32.543,34.154,32.4999,33.7153,1075700.0],["2008-01-25",34.0246,34.7006,33.2622,33.8376,939300.0],["2008-01-28",33.2766,34.5208,32.9961,34.4776,819300.0],["2008-01-29",34.492,35.578,34.3554,35.3694,888900.0],["2008-01-30",35.2328,35.7793,34.6862,34.8228,1047900.0],["2008-01-31",34.377,35.6283,34.1109,35.391,1418400.0],["2008-02-01",35.5708,36.6927,35.4629,36.3763,754100.0],["2008-02-04",36.3187,36.5417,35.5276,35.7866,601300.0],["2008-02-05",35.204,35.355,34.7509,34.9451,804700.0],["2008-02-06",35.0602,35.7865,34.2115,34.2547,847700.0],["2008-02-07",33.9886,35.5348,33.816,35.24,581300.0],["2008-02-08",35.1968,36.5705,35.0961,36.1893,707700.0],["2008-02-11",36.103,36.103,33.9886,35.1681,1467800.0],["2008-02-12",35.2831,36.6783,35.24,35.7794,764700.0],["2008-02-13",36.1461,36.3188,35.2544,36.1461,828400.0],["2008-02-14",36.2468,36.9444,35.6139,36.0598,856300.0],["2008-02-15",35.7937,35.9591,34.9739,35.5204,750300.0],["2008-02-19",36.2468,37.2177,36.2468,36.9157,925600.0],["2008-02-20",36.2612,37.3975,36.2181,37.1602,1108700.0],["2008-02-21",38.3325,38.9366,37.2033,37.9513,1360300.0],["2008-02-22",37.9873,38.6273,36.6855,38.4188,883200.0],["2008-02-25",38.5482,41.0725,38.4044,40.8496,1761000.0],["2008-02-26",40.7777,42.2161,40.6554,41.3171,1461200.0],["2008-02-27",40.8856,42.0147,40.5332,41.1301,1172600.0],["2008-02-28",40.7705,41.6119,40.526,41.0869,1065500.0],["2008-02-29",40.152,40.979,39.6126,39.8859,1356900.0],["2008-03-03",39.814,40.9934,39.4544,40.303,1068200.0],["2008-03-04",40.1017,41.7846,40.1017,41.2452,1694400.0],["2008-03-05",41.3028,42.6068,41.3028,42.4699,1100700.0],["2008-03-06",42.1601,42.4339,41.238,41.3172,648700.0],["2008-03-07",41.1515,41.5765,40.0204,40.3662,760200.0],["2008-03-10",40.3446,40.3446,38.5075,38.6372,701500.0],["2008-03-11",39.8691,40.4959,38.9181,40.2437,1052500.0],["2008-03-12",40.1789,41.1659,40.1789,40.5175,702600.0],["2008-03-13",39.9844,41.5045,39.408,41.3172,867300.0],["2008-03-14",41.3244,41.5982,39.8979,40.64,683000.0],["2008-03-17",39.6962,40.2437,38.63,39.4441,915200.0],["2008-03-18",40.1861,42.2682,40.1861,42.2105,1243500.0],["2008-03-19",42.4699,43.5794,39.8547,39.8547,1697700.0],["2008-03-20",39.6242,40.7625,39.2855,40.4094,1222400.0],["2008-03-24",41.1659,43.1399,40.9714,42.4267,1194400.0],["2008-03-25",42.5203,43.6154,42.5059,43.3344,810000.0],["2008-03-26",43.2336,44.1629,43.1183,43.9972,996500.0],["2008-03-27",44.0981,44.1125,42.3762,42.5563,1379400.0],["2008-03-28",42.722,43.3344,42.4843,42.9454,487200.0],["2008-03-31",43.1111,43.3848,42.1385,43.1255,652200.0],["2008-04-01",43.0751,43.4857,42.1313,43.3921,1226900.0],["2008-04-02",43.32,44.2782,43.1759,43.8099,1000800.0],["2008-04-03",43.5866,44.7537,43.0823,44.4727,1089400.0],["2008-04-04",44.3574,45.2364,44.1917,45.1715,675000.0],["2008-04-07",45.3733,45.9208,44.4655,44.9698,906000.0],["2008-04-08",44.5592,45.7767,44.5592,45.7191,546800.0],["2008-04-09",45.4597,45.611,44.1845,44.5087,655100.0],["2008-04-10",44.5087,45.6038,43.7163,45.4309,496300.0],["2008-04-11",45.0419,45.1643,44.2638,44.4799,301000.0],["2008-04-14",44.1846,45.1211,43.5794,44.7537,672800.0],["2008-04-15",45.0419,45.2508,43.6154,44.6744,760400.0],["2008-04-16",45.1427,46.3026,45.1427,46.3026,874400.0],["2008-04-17",44.5952,46.0721,43.0462,44.8834,1743200.0],["2008-04-18",44.7393,45.3084,44.1053,44.7033,809400.0],["2008-04-21",44.5231,45.3588,44.0116,44.8834,960100.0],["2008-04-22",45.0347,45.1643,43.5506,44.0332,800900.0],["2008-04-23",44.0116,44.0116,42.9022,43.4497,901300.0],["2008-04-24",43.5362,43.5362,42.0304,43.0679,997100.0],["2008-04-25",43.2696,44.3647,42.6932,44.3647,828300.0],["2008-04-28",44.3286,45.0131,43.4137,44.66,1625800.0],["2008-04-29",44.4943,44.6889,43.882,43.9252,980900.0],["2008-04-30",43.9612,44.6744,43.6514,43.7883,621300.0],["2008-05-01",43.4281,43.9684,42.5852,43.7451,773000.0],["2008-05-02",43.9396,44.4583,43.565,44.0044,692100.0],["2008-05-05",43.4929,45.3877,43.4929,45.3372,693300.0],["2008-05-06",45.33,45.3877,44.6384,44.941,656800.0],["2008-05-07",44.9194,45.3805,43.8027,44.1269,993300.0],["2008-05-08",44.4511,45.2364,44.4511,45.2148,1031900.0],["2008-05-09",44.8978,44.9986,44.0909,44.8545,813400.0],["2008-05-12",44.9986,45.8199,44.0405,45.8127,1032000.0],["2008-05-13",45.4669,47.3905,45.4669,47.3689,1295400.0],["2008-05-14",47.549,48.9755,46.9222,47.7219,1225700.0],["2008-05-15",47.8948,48.7593,47.5418,48.7593,769500.0],["2008-05-16",48.7881,49.2852,48.3271,49.0979,606600.0],["2008-05-19",48.2766,49.0763,47.8876,48.1614,870300.0],["2008-05-20",47.8372,48.5936,46.9006,48.536,558000.0],["2008-05-21",48.5072,49.1268,47.7003,47.7507,798000.0],["2008-05-22",47.9452,48.9827,47.7651,48.2478,1131900.0],["2008-05-23",48.3631,48.5072,46.7853,47.7651,723500.0],["2008-05-27",47.7723,48.1325,46.7997,47.2968,772900.0],["2008-05-28",47.3761,49.0475,47.0159,48.9466,935300.0],["2008-05-29",49.0188,49.0188,47.381,48.1891,752400.0],["2008-05-30",48.3622,49.7259,48.3622,49.0404,2035900.0],["2008-06-02",49.0043,49.9928,48.5498,49.7403,875300.0],["2008-06-03",50.1299,50.1299,48.4055,49.4445,984000.0],["2008-06-04",49.0621,49.7836,48.5065,48.5787,619700.0],["2008-06-05",49.0837,50.5267,49.0765,50.5267,943300.0],["2008-06-06",50.065,50.5051,48.7951,48.9394,655800.0],["2008-06-09",49.1414,50.7287,49.1414,50.6494,818600.0],["2008-06-10",50.2814,50.6494,49.0982,49.6826,745900.0],["2008-06-11",49.9062,50.1515,48.3622,48.5498,918700.0],["2008-06-12",48.7158,49.3796,47.5253,47.9654,850400.0],["2008-06-13",48.2828,49.7331,48.1313,49.7186,662500.0],["2008-06-16",49.4517,50.5917,49.0982,50.2742,615000.0],["2008-06-17",52.2223,53.8889,51.544,51.7821,1145100.0],["2008-06-18",51.6234,52.8788,50.9452,52.749,1135800.0],["2008-06-19",52.9366,53.7519,52.6335,53.2035,1043200.0],["2008-06-20",52.9943,53.1963,51.4214,51.5441,1172100.0],["2008-06-23",51.7605,53.3045,51.5296,53.0159,850400.0],["2008-06-24",56.2266,56.5008,52.9005,53.2035,2239400.0],["2008-06-25",53.4849,55.0794,51.9769,54.5383,1626100.0],["2008-06-26",55.736,56.4719,54.5671,55.2742,1879900.0],["2008-06-27",55.2742,56.5946,55.0505,55.4762,1168000.0],["2008-06-30",55.6566,56.5224,55.1227,55.6205,926500.0],["2008-07-01",55.1227,56.4503,54.4373,56.3565,2272200.0],["2008-07-02",56.3853,56.4575,49.127,49.3795,2796700.0],["2008-07-03",49.0765,51.3925,48.521,49.863,962300.0],["2008-07-07",49.9351,52.0852,49.293,50.3319,1332400.0],["2008-07-08",50.267,50.267,48.1097,49.6465,2386200.0],["2008-07-09",51.8255,53.218,50.2165,50.4185,1775700.0],["2008-07-10",50.5556,53.355,50.0001,53.1891,1561600.0],["2008-07-11",52.8788,53.4777,51.4647,53.254,924400.0],["2008-07-14",54.1126,54.1126,51.6234,52.6191,968300.0],["2008-07-15",52.1429,52.4892,49.964,51.342,1721400.0],["2008-07-16",51.6162,52.3665,49.3002,51.7966,1540400.0],["2008-07-17",47.4026,51.0678,46.7749,47.7129,3162700.0],["2008-07-18",47.1573,49.6321,46.8399,46.9409,1378700.0],["2008-07-21",47.1862,47.7201,45.9596,47.4387,1474700.0],["2008-07-22",47.2367,48.3262,45.5267,45.9957,1389800.0],["2008-07-23",45.5989,46.2771,44.43,44.4805,1703700.0],["2008-07-24",44.5888,44.7187,41.0174,41.2771,2737100.0],["2008-07-25",44.7619,46.1472,43.6508,45.3103,2798100.0],["2008-07-28",45.2381,46.5729,44.7259,45.0505,1409400.0],["2008-07-29",46.1833,47.785,45.671,47.1429,1859300.0],["2008-07-30",47.3016,48.0231,46.2049,47.5758,1135100.0],["2008-07-31",47.1934,47.1934,44.8557,45.57,1519300.0],["2008-08-01",44.9351,45.065,43.2901,43.8096,1354800.0],["2008-08-04",43.2901,43.824,41.2987,41.8615,1276100.0],["2008-08-05",42.1645,43.3839,41.5945,42.6479,1436300.0],["2008-08-06",42.684,43.9899,41.8976,43.4272,872300.0],["2008-08-07",43.2251,43.658,42.215,42.2944,786000.0],["2008-08-08",41.9697,42.078,40.2237,40.938,1086600.0],["2008-08-11",40.8009,41.0534,38.824,39.3435,1246400.0],["2008-08-12",39.0909,40.1443,38.7085,39.1126,1346300.0],["2008-08-13",39.1414,42.6912,38.9827,42.4531,2641000.0],["2008-08-14",41.5007,42.0779,40.1732,40.4257,1871900.0],["2008-08-15",40.1155,40.3103,38.5498,38.8168,1029100.0],["2008-08-18",38.9611,39.7836,38.7013,39.0909,1057100.0],["2008-08-19",38.8168,41.8759,38.8168,40.938,1747500.0],["2008-08-20",41.0103,42.2101,40.8512,41.8704,1568700.0],["2008-08-21",42.1089,42.5281,41.5596,41.8125,1091100.0],["2008-08-22",41.8198,41.8993,40.7428,41.4222,782000.0],["2008-08-25",40.9163,41.3933,38.907,39.9695,1088700.0],["2008-08-26",39.9839,40.1935,39.1889,39.6948,909400.0],["2008-08-27",39.9695,40.5911,39.1816,40.1935,1010400.0],["2008-08-28",40.432,41.2704,40.3959,41.1548,923300.0],["2008-08-29",41.162,41.6752,40.8729,41.2054,603000.0],["2008-09-02",40.3959,40.3959,37.765,37.9963,1476400.0],["2008-09-03",38.0324,38.6902,37.2952,38.5167,2386100.0],["2008-09-04",38.2854,38.7335,35.6184,35.7195,2913100.0],["2008-09-05",35.5533,36.5724,34.2668,36.1894,2085200.0],["2008-09-08",37.4108,37.6855,34.6932,34.9534,2527700.0],["2008-09-09",34.592,34.6643,32.178,32.2575,2336600.0],["2008-09-10",32.7128,34.5631,32.4382,33.9777,1643200.0],["2008-09-11",33.5151,35.5389,31.7154,34.7077,2350900.0],["2008-09-12",35.1992,37.3819,34.7799,36.5001,2492400.0],["2008-09-15",33.4211,34.9173,32.3153,32.5393,1855800.0],["2008-09-16",30.7107,34.9606,30.7107,34.8305,2406600.0],["2008-09-17",33.3272,34.0933,31.2167,31.8672,1769200.0],["2008-09-18",32.4598,33.2693,30.6529,33.1103,1836500.0],["2008-09-19",34.8667,35.1269,33.4211,34.4836,1289400.0],["2008-09-22",34.4908,34.5053,32.4309,32.4309,1131500.0],["2008-09-23",32.7851,32.8574,31.2528,31.7515,1297800.0],["2008-09-24",32.3081,32.5249,31.1661,31.5419,1026700.0],["2008-09-25",31.8021,32.5249,31.26,31.9756,1130100.0],["2008-09-26",31.2889,31.4263,30.5228,31.0143,1535600.0],["2008-09-29",30.1903,30.2265,25.5501,26.2078,1830300.0],["2008-09-30",26.8655,27.7762,26.1934,27.4438,1817700.0],["2008-10-01",27.5016,27.545,26.0994,26.5837,1418300.0],["2008-10-02",26.3741,26.7282,22.2832,22.4349,2117900.0],["2008-10-03",22.8831,24.2636,22.0374,22.2253,1930600.0],["2008-10-06",21.4664,21.4953,18.0838,20.4473,2479500.0],["2008-10-07",20.6714,21.4881,18.2934,18.344,3112100.0],["2008-10-08",17.6502,20.1654,16.8262,18.9945,3762400.0],["2008-10-09",19.2692,20.2666,16.7106,16.8045,2350400.0],["2008-10-10",15.3084,17.6429,14.7446,16.1034,2868500.0],["2008-10-13",16.9997,19.9558,16.4793,19.9558,2054200.0],["2008-10-14",20.6063,21.105,19.2692,19.3776,4824200.0],["2008-10-15",19.1535,19.1535,16.1757,16.1757,1745500.0],["2008-10-16",17.1659,19.4788,16.9274,18.5464,4334100.0],["2008-10-17",17.8236,19.645,15.9155,18.2139,2385300.0],["2008-10-20",18.691,19.9486,18.2067,19.4065,2500200.0],["2008-10-21",19.0668,19.9703,18.2139,19.0668,3624300.0],["2008-10-22",18.3368,18.6765,15.1855,15.9733,4075400.0],["2008-10-23",16.1612,16.7756,13.7761,14.3904,3768600.0],["2008-10-24",12.6413,14.6362,12.0053,14.1158,3437600.0],["2008-10-27",13.7761,14.0941,12.3739,12.4028,2110200.0],["2008-10-28",12.8582,15.265,12.3233,15.265,3475400.0],["2008-10-29",15.3156,18.0549,14.8097,17.0647,3575700.0],["2008-10-30",17.5851,18.4597,16.5732,17.549,1923500.0],["2008-10-31",17.296,18.5681,16.7539,18.0983,2040500.0],["2008-11-03",18.0188,20.057,17.7008,19.1029,2226700.0],["2008-11-04",19.6739,20.3389,19.1752,19.7101,2154600.0],["2008-11-05",19.3848,19.6595,17.1876,17.2888,1701700.0],["2008-11-06",17.0575,17.2888,15.3662,15.5397,1499500.0],["2008-11-07",15.8866,16.9418,15.4602,16.1902,1340100.0],["2008-11-10",16.7322,17.2599,15.4023,15.9661,1408700.0],["2008-11-11",15.7131,15.901,14.4772,14.8241,1213600.0],["2008-11-12",14.376,14.694,13.2774,13.3569,2046200.0],["2008-11-13",13.5737,15.1638,12.4534,15.1638,1847600.0],["2008-11-14",14.9614,14.9614,13.3641,13.7327,1498400.0],["2008-11-17",13.5665,13.7399,12.8076,12.981,1461100.0],["2008-11-18",13.0822,13.4075,12.3161,12.7642,1468400.0],["2008-11-19",12.4317,12.9232,11.1741,11.1741,1616800.0],["2008-11-20",10.9067,11.2392,9.0925,9.1286,2070600.0],["2008-11-21",9.8514,10.6609,9.3888,10.6609,2113700.0],["2008-11-24",10.8922,11.8246,10.7115,11.5283,1883400.0],["2008-11-25",11.7451,13.393,11.4777,13.2412,1866300.0],["2008-11-26",13.0533,14.9976,12.7714,14.9614,1565600.0],["2008-11-28",14.7446,14.9253,14.2676,14.9036,455900.0],["2008-12-01",14.2314,14.3037,12.2655,12.2655,2042700.0],["2008-12-02",12.6486,13.5954,12.3595,12.8003,2193100.0],["2008-12-03",12.6259,12.7422,11.6882,12.1898,2584500.0],["2008-12-04",11.9572,12.8003,11.9281,12.4296,2270300.0],["2008-12-05",12.3061,13.1492,11.7028,13.1274,1301600.0],["2008-12-08",13.6363,15.4171,13.6363,15.2136,1641000.0],["2008-12-09",14.9519,15.8896,14.2541,15.0464,2020200.0],["2008-12-10",15.3662,17.1035,15.1772,17.1035,2189400.0],["2008-12-11",17.0017,17.5105,15.6497,15.9332,1552200.0],["2008-12-12",14.7775,16.7982,14.7775,16.6237,1172700.0],["2008-12-15",16.8709,17.3797,15.6134,15.955,1595300.0],["2008-12-16",16.1076,17.4887,15.7806,17.4887,1432400.0],["2008-12-17",17.0599,18.3901,16.6455,17.387,1486600.0],["2008-12-18",17.4451,17.6341,15.2935,15.5988,1598000.0],["2008-12-19",15.6642,15.9623,15.0464,15.3299,2143700.0],["2008-12-22",15.3735,15.3953,13.4473,13.8761,1200500.0],["2008-12-23",14.0651,14.3123,13.4763,14.0142,1434400.0],["2008-12-24",14.1523,14.1523,13.6508,13.818,240000.0],["2008-12-26",13.8761,14.305,13.7017,14.2323,565800.0],["2008-12-29",14.5303,14.5303,13.7671,13.9125,879100.0],["2008-12-30",14.1015,14.3195,13.5854,14.3195,976900.0],["2008-12-31",14.414,14.8647,14.3631,14.494,773500.0],["2009-01-02",14.5667,15.7951,14.4649,15.7442,1101400.0],["2009-01-05",15.7442,16.6237,15.4171,16.3621,1674700.0],["2009-01-06",16.6673,18.1429,16.5438,17.8231,2614400.0],["2009-01-07",17.5251,17.9685,17.0453,17.4596,2777300.0],["2009-01-08",17.4233,18.2447,17.2052,18.1647,2200800.0],["2009-01-09",18.2519,18.4337,16.8709,17.009,2279000.0],["2009-01-12",16.8709,16.8709,14.8138,15.0609,1882700.0],["2009-01-13",15.2863,15.6861,14.5885,15.5407,851200.0],["2009-01-14",14.9664,15.2136,14.0651,14.2105,1270600.0],["2009-01-15",13.8761,14.9664,13.2655,14.792,1621300.0],["2009-01-16",15.0827,15.3081,13.8979,14.7266,984800.0],["2009-01-20",14.4213,14.8429,13.4691,13.6072,1072300.0],["2009-01-21",13.8252,15.0682,13.7744,15.0391,1249300.0],["2009-01-22",14.4722,15.1627,14.0651,14.5957,1275700.0],["2009-01-23",13.9997,15.5334,13.818,14.9519,772500.0],["2009-01-26",15.1264,15.8605,14.2032,14.5231,1110300.0],["2009-01-27",14.7338,15.7079,14.7193,15.5116,1599300.0],["2009-01-28",15.955,17.4233,15.7442,17.0017,2137200.0],["2009-01-29",16.7473,16.7618,16.035,16.3984,2261200.0],["2009-01-30",16.82,17.0599,15.9259,16.0858,2340300.0],["2009-02-02",15.8969,16.5874,15.5334,16.1513,1767500.0],["2009-02-03",16.333,17.1762,15.8969,17.0381,1929400.0],["2009-02-04",17.0453,18.5282,16.9726,17.9612,2364200.0],["2009-02-05",17.496,18.4119,17.4887,18.2447,1747000.0],["2009-02-06",18.2301,19.7493,18.2301,19.524,2213000.0],["2009-02-09",19.4149,20.0255,17.7649,18.4191,2673300.0],["2009-02-10",18.2083,19.0951,17.198,17.387,1989600.0],["2009-02-11",17.5905,18.1865,16.9145,17.4306,1755700.0],["2009-02-12",16.8999,17.7722,16.522,17.6777,1956700.0],["2009-02-13",17.5905,17.9685,17.2634,17.6341,1624400.0],["2009-02-17",17.0671,17.3288,15.9986,16.0422,1963700.0],["2009-02-18",16.1149,16.1295,14.7193,15.2427,2326800.0],["2009-02-19",15.9913,19.2623,15.9913,18.2737,4719400.0],["2009-02-20",17.9248,19.1678,17.5541,18.8916,3591200.0],["2009-02-23",19.1169,19.2478,16.9872,17.1325,3158000.0],["2009-02-24",17.4742,18.172,16.8563,18.0121,1881100.0],["2009-02-25",17.8667,18.7171,17.2925,17.5687,1921900.0],["2009-02-26",17.7867,18.361,17.0671,17.2488,1713200.0],["2009-02-27",16.8273,18.0775,16.6237,17.2925,1776400.0],["2009-03-02",16.8345,16.9654,14.3559,14.4068,2826800.0],["2009-03-03",14.7775,16.5947,14.7775,16.0495,3033700.0],["2009-03-04",16.9403,17.7216,16.6775,17.0352,2098500.0],["2009-03-05",16.4,16.7505,15.8085,16.0349,1630000.0],["2009-03-06",16.3927,16.9549,15.4946,16.3854,1892800.0],["2009-03-09",16.2028,16.86,15.772,16.1079,1749300.0],["2009-03-10",16.5095,18.1305,16.4365,18.0502,2166000.0],["2009-03-11",16.9695,18.2328,16.5971,17.0718,2799600.0],["2009-03-12",16.9403,16.9403,15.8085,16.7067,2854500.0],["2009-03-13",16.9768,17.4953,16.4511,17.3492,2525200.0],["2009-03-16",17.5829,17.8896,17.2835,17.3273,2587200.0],["2009-03-17",16.6775,16.6994,15.5092,16.3927,2388800.0],["2009-03-18",16.2539,17.634,15.9254,17.3565,2082300.0],["2009-03-19",17.875,19.3938,17.8458,18.2401,2162500.0],["2009-03-20",18.2474,18.4518,16.9768,17.2105,1274600.0],["2009-03-23",17.9188,19.1309,17.78,19.1236,1225700.0],["2009-03-24",18.6636,19.8976,18.3131,19.2696,1300700.0],["2009-03-25",19.3572,20.8614,19.1674,20.0509,1449400.0],["2009-03-26",20.5036,21.4529,20.416,21.2265,1447100.0],["2009-03-27",20.803,21.4894,20.2116,20.3065,1332600.0],["2009-03-30",19.715,19.715,18.554,18.9483,1109500.0],["2009-03-31",19.3864,19.8976,19.1309,19.2258,1589600.0],["2009-04-01",18.554,20.7519,18.2401,20.4817,2190700.0],["2009-04-02",20.8322,23.125,20.2846,22.0808,1960200.0],["2009-04-03",22.0662,23.0155,21.7303,22.9936,1915400.0],["2009-04-06",22.0881,22.6504,21.745,22.4824,1146200.0],["2009-04-07",22.2926,22.6139,21.9494,22.3656,1437700.0],["2009-04-08",22.5409,23.2856,22.2196,22.9936,1224000.0],["2009-04-09",23.9793,25.0089,23.2199,24.8409,1196200.0],["2009-04-13",24.4758,26.0457,23.7822,25.7391,1269400.0],["2009-04-14",25.4762,25.7829,24.3006,24.6584,1639400.0],["2009-04-15",24.6876,25.06,23.9282,24.9505,899100.0],["2009-04-16",25.2279,26.2356,24.4101,26.0457,1156000.0],["2009-04-17",26.1845,27.3017,25.3594,27.0534,1516700.0],["2009-04-20",26.4474,26.9731,25.3886,25.7537,1673000.0],["2009-04-21",25.52,27.455,25.3959,27.382,1940300.0],["2009-04-22",27.0315,28.1706,26.367,26.6664,2455200.0],["2009-04-23",25.0673,25.0673,22.7088,24.2641,3825500.0],["2009-04-24",24.2714,26.5496,24.1108,26.0823,1969200.0],["2009-04-27",25.1914,25.8997,24.0231,24.6073,1212000.0],["2009-04-28",23.1907,24.1765,22.6504,23.6726,1906300.0],["2009-04-29",23.8917,25.0965,23.7165,24.8483,1606900.0],["2009-04-30",25.4032,26.0677,24.8701,25.7245,971100.0],["2009-05-01",25.6442,27.4112,25.4543,26.4912,1035100.0],["2009-05-04",26.7029,28.0757,26.7029,27.9588,1271000.0],["2009-05-05",27.7179,28.0465,26.462,27.1702,1525300.0],["2009-05-06",27.769,27.9661,26.6591,27.6157,892300.0],["2009-05-07",27.9442,28.1049,26.0238,26.5496,1133700.0],["2009-05-08",26.8051,27.9661,26.5131,27.5718,714300.0],["2009-05-11",26.7321,26.8563,25.8778,26.2064,1334100.0],["2009-05-12",26.849,26.849,25.2572,26.3816,897200.0],["2009-05-13",25.8413,25.8413,23.8333,24.0085,1336600.0],["2009-05-14",24.1327,24.8555,23.198,24.4685,1251300.0],["2009-05-15",24.5708,25.0527,23.8625,24.1254,978200.0],["2009-05-18",24.5562,26.1407,24.3955,26.1407,1026600.0],["2009-05-19",26.2502,27.6302,26.0019,26.9439,971400.0],["2009-05-20",27.455,28.9008,27.455,27.7471,1582000.0],["2009-05-21",27.068,27.214,26.0311,26.3524,846300.0],["2009-05-22",26.7175,27.0023,26.1407,26.148,660600.0],["2009-05-26",25.7756,27.5353,25.4543,27.2944,900500.0],["2009-05-27",27.1921,28.5211,27.1921,27.4404,1510400.0],["2009-05-28",27.9602,28.4361,27.1256,27.7992,1085100.0],["2009-05-29",28.1579,28.2238,27.1549,27.8138,1001800.0],["2009-06-01",28.2092,29.3879,28.2092,28.7509,1820900.0],["2009-06-02",28.2824,29.4465,28.2824,29.322,1513700.0],["2009-06-03",28.5386,28.8827,27.3013,27.7772,1085600.0],["2009-06-04",27.9675,28.8534,27.5356,28.4654,1196600.0],["2009-06-05",28.9852,29.5416,27.9968,29.2268,1026600.0],["2009-06-08",28.5752,28.6484,27.4331,28.275,566300.0],["2009-06-09",29.3147,31.5843,29.1536,31.3134,2094800.0],["2009-06-10",31.4818,31.4818,30.2006,31.1377,1445900.0],["2009-06-11",31.3061,32.0675,31.0791,31.555,1106000.0],["2009-06-12",30.9473,31.2695,30.2298,31.1011,665700.0],["2009-06-15",30.1127,30.1127,29.1097,29.7027,911300.0],["2009-06-16",30.098,31.1011,28.8022,29.1097,1303600.0],["2009-06-17",28.9779,29.5343,27.4917,28.8681,1248800.0],["2009-06-18",28.7875,29.8198,28.0115,29.2854,638600.0],["2009-06-19",29.6295,30.2006,29.117,29.2488,768100.0],["2009-06-22",28.8168,28.8168,27.316,27.3452,866700.0],["2009-06-23",27.5649,28.2091,26.7668,27.6161,688300.0],["2009-06-24",28.0261,28.7729,27.3818,27.8577,897000.0],["2009-06-25",27.4331,28.6997,27.1183,28.6338,771900.0],["2009-06-26",28.5386,29.1829,27.5063,27.66,1389100.0],["2009-06-29",27.7479,28.5752,27.5063,28.2091,1099700.0],["2009-06-30",28.2677,28.3849,27.4258,28.1066,815900.0],["2009-07-01",28.3629,29.3659,28.0041,28.092,508500.0],["2009-07-02",27.3599,28.3922,27.089,27.8797,919300.0],["2009-07-06",27.045,27.3233,25.6979,26.5765,1136000.0],["2009-07-07",26.7595,26.8913,25.7858,25.881,1069300.0],["2009-07-08",25.8956,26.4886,24.0506,24.8413,1241100.0],["2009-07-09",25.2513,25.8297,24.6803,25.1781,739400.0],["2009-07-10",24.9145,25.3245,24.6656,25.2806,966600.0],["2009-07-13",25.3245,25.6833,24.5192,25.6467,873400.0],["2009-07-14",26.042,26.6204,25.7858,26.3569,648000.0],["2009-07-15",26.9059,28.0847,26.9059,27.9309,891800.0],["2009-07-16",27.7552,28.6631,27.6308,28.4654,754800.0],["2009-07-17",28.48,28.729,27.8065,28.3556,752700.0],["2009-07-20",28.7802,29.2415,28.4581,28.9852,641900.0],["2009-07-21",29.2854,29.2854,28.0847,28.9559,866200.0],["2009-07-22",28.2091,29.2415,28.07,29.0877,849600.0],["2009-07-23",26.6058,27.8943,26.0274,26.5619,3352100.0],["2009-07-24",26.3276,26.9792,25.859,26.3129,1053700.0],["2009-07-27",26.496,27.1695,26.3569,27.1695,1064100.0],["2009-07-28",26.5399,27.66,26.5033,27.3672,1490200.0],["2009-07-29",25.9029,26.0127,24.5631,24.8706,4044100.0],["2009-07-30",25.3611,25.5881,24.651,24.7535,2081400.0],["2009-07-31",24.856,25.1708,24.3728,24.6803,1592900.0],["2009-08-03",25.449,26.0201,24.9877,25.859,1641000.0],["2009-08-04",25.5222,25.7711,25.1928,25.5515,853100.0],["2009-08-05",25.3392,25.7419,24.9072,25.2953,1189300.0],["2009-08-06",25.5515,25.9688,24.8926,25.0536,1311200.0],["2009-08-07",25.6979,26.3715,25.1708,26.1299,760600.0],["2009-08-10",26.0494,26.2031,25.6101,25.9908,1050500.0],["2009-08-11",25.7126,25.8224,25.0463,25.2733,1003700.0],["2009-08-12",25.2147,26.2836,24.9512,25.9469,1082700.0],["2009-08-13",26.2397,27.2501,26.1738,27.0743,983100.0],["2009-08-14",27.4697,27.499,26.5399,26.8913,891500.0],["2009-08-17",25.9542,26.452,25.2952,25.5588,855800.0],["2009-08-18",25.6833,25.7419,25.1928,25.4124,1484400.0],["2009-08-19",24.8837,25.4344,24.8103,25.2949,1198500.0],["2009-08-20",25.2876,26.2862,25.2582,26.1246,722300.0],["2009-08-21",26.7487,26.8735,26.4036,26.7267,684100.0],["2009-08-24",26.7634,27.1452,26.2788,26.433,821000.0],["2009-08-25",26.7634,27.3141,26.5211,26.5872,1203500.0],["2009-08-26",26.4624,26.947,25.8383,26.6019,817600.0],["2009-08-27",26.4697,27.4242,25.875,27.0571,893900.0],["2009-08-28",27.3875,27.6665,27.0571,27.6518,1042300.0],["2009-08-31",27.1305,27.226,26.6533,27.1232,975300.0],["2009-09-01",26.7267,28.019,26.6312,26.9103,1495200.0],["2009-09-02",26.1613,26.9616,26.1613,26.6533,918000.0],["2009-09-03",26.9837,27.4022,26.3596,27.3068,649200.0],["2009-09-04",27.2627,28.2686,26.9617,28.1952,873200.0],["2009-09-08",28.7165,29.0396,28.1511,28.9294,882300.0],["2009-09-09",28.8854,29.2158,28.4742,28.9515,1086200.0],["2009-09-10",29.0029,30.0455,28.599,30.0382,1052700.0],["2009-09-11",29.9794,30.3686,29.392,29.7371,970900.0],["2009-09-14",29.4948,30.2437,28.856,30.0602,842400.0],["2009-09-15",29.7518,30.934,29.627,30.3539,1097400.0],["2009-09-16",30.8312,31.749,30.8312,31.1396,1063100.0],["2009-09-17",31.0661,32.5787,30.8312,31.3525,1137200.0],["2009-09-18",31.1763,31.6388,30.6476,31.279,1336800.0],["2009-09-21",31.0074,31.793,30.7651,31.2644,1272300.0],["2009-09-22",31.7563,32.5787,31.5287,32.1601,1080500.0],["2009-09-23",32.3804,32.865,31.4626,31.8151,985300.0],["2009-09-24",31.8444,32.1308,30.5742,30.9853,906400.0],["2009-09-25",30.7284,31.6388,30.4053,30.6476,750400.0],["2009-09-28",30.8312,31.3304,30.3539,31.0294,660900.0],["2009-09-29",31.47,32.4906,31.1395,31.47,2063200.0],["2009-09-30",31.9105,31.9693,30.6549,31.2497,1269100.0],["2009-10-01",31.1102,31.4773,30.2878,30.3245,1106500.0],["2009-10-02",29.4361,30.2878,29.0543,29.4802,1437900.0],["2009-10-05",29.4434,30.9707,29.4434,30.7944,1269900.0],["2009-10-06",31.1763,31.47,29.7738,30.2878,1482300.0],["2009-10-07",30.2878,30.8091,29.9574,30.2584,1150300.0],["2009-10-08",31.1983,31.235,30.163,30.8165,1167900.0],["2009-10-09",30.6403,31.0074,30.2511,30.7357,605900.0],["2009-10-12",30.9486,31.3304,30.7284,31.1909,997100.0],["2009-10-13",31.1102,31.2717,30.3686,31.1542,1038700.0],["2009-10-14",31.7196,32.3804,31.3892,32.1528,1529200.0],["2009-10-15",31.8151,33.0119,31.4553,32.8724,1485800.0],["2009-10-16",32.3437,32.4539,31.7416,32.2262,1066600.0],["2009-10-19",32.2997,32.843,31.7637,32.1234,1109100.0],["2009-10-20",32.1528,32.2483,30.9266,31.7123,869200.0],["2009-10-21",31.4479,32.9825,31.3011,32.0647,1353300.0],["2009-10-22",30.8018,31.3304,29.2599,31.0147,2929800.0],["2009-10-23",31.1102,31.727,30.5301,30.9633,1271700.0],["2009-10-26",31.0661,31.6168,29.5903,29.6637,1322200.0],["2009-10-27",29.7224,29.8032,28.6137,28.7312,1632400.0],["2009-10-28",28.3641,28.599,27.27,27.527,1741700.0],["2009-10-29",27.8281,29.0983,27.74,28.4302,1176000.0],["2009-10-30",28.3127,28.3127,26.5505,26.7854,1547300.0],["2009-11-02",26.9103,27.7106,26.2054,26.7414,1373100.0],["2009-11-03",26.3816,27.8648,26.0806,27.483,1334200.0],["2009-11-04",27.997,28.3714,27.3728,27.483,958100.0],["2009-11-05",27.7473,28.6871,27.5711,28.6871,996700.0],["2009-11-06",28.063,29.6564,28.0557,28.5476,709400.0],["2009-11-09",29.1057,29.8473,29.0983,29.4067,704200.0],["2009-11-10",29.2085,29.4875,28.7165,29.091,822400.0],["2009-11-11",29.5389,29.9574,29.2745,29.4214,727300.0],["2009-11-12",29.392,29.5903,28.4669,28.5623,548000.0],["2009-11-13",28.6357,29.0249,28.2246,28.7679,887100.0],["2009-11-16",29.348,30.3245,29.2232,29.9501,928100.0],["2009-11-17",29.6564,30.5154,29.5022,30.4493,750000.0],["2009-11-18",30.5815,30.6182,29.6343,29.7518,1036600.0],["2009-11-19",29.2452,29.2452,28.3347,29.1204,1057100.0],["2009-11-20",28.5623,29.1424,28.2613,29.0763,800600.0],["2009-11-23",29.9574,30.1777,28.8707,29.0102,752800.0],["2009-11-24",29.8987,30.398,29.6931,30.3172,1801600.0],["2009-11-25",30.4714,30.5815,30.2217,30.4126,784400.0],["2009-11-27",29.0983,29.9647,28.8413,29.627,326200.0],["2009-11-30",29.9501,30.2584,29.6564,30.0161,966000.0],["2009-12-01",30.4347,30.6403,29.9574,30.0529,799600.0],["2009-12-02",30.0529,31.0907,30.0455,31.0465,1308800.0],["2009-12-03",31.0612,31.7016,30.7815,31.1864,1687400.0],["2009-12-04",31.4366,32.0255,30.1853,31.0171,1386200.0],["2009-12-07",30.9214,31.9003,30.9067,31.547,959100.0],["2009-12-08",31.0833,31.0833,30.0308,30.2442,838600.0],["2009-12-09",30.178,30.914,29.6775,30.6785,794700.0],["2009-12-10",30.8331,31.2968,29.6627,30.6564,2006600.0],["2009-12-11",30.9361,31.3262,30.6711,31.0833,769900.0],["2009-12-14",31.4219,32.6953,31.1643,32.6364,1378600.0],["2009-12-15",32.5701,33.1222,32.1947,32.5996,899900.0],["2009-12-16",32.6069,32.7468,31.8194,32.0843,624300.0],["2009-12-17",32.3788,32.3788,31.4072,31.6574,598300.0],["2009-12-18",31.996,32.4008,30.8699,31.6206,1043800.0],["2009-12-21",31.8562,32.7247,31.8194,32.445,838300.0],["2009-12-22",32.6217,32.8719,31.9371,32.7468,766800.0],["2009-12-23",32.894,33.446,32.8425,33.2399,838900.0],["2009-12-24",33.3283,33.7037,33.1884,33.4313,189800.0],["2009-12-28",33.6006,33.9245,32.894,33.0633,725500.0],["2009-12-29",33.2179,33.3577,32.2169,32.526,673800.0],["2009-12-30",32.2831,32.5481,31.9813,32.4156,596000.0],["2009-12-31",32.4303,32.8719,31.7899,31.812,520300.0],["2010-01-04",32.445,33.6669,32.342,33.5785,990200.0],["2010-01-05",33.4755,33.8141,33.1295,33.3136,742700.0],["2010-01-06",33.3062,34.5501,33.1884,34.4618,1075200.0],["2010-01-07",34.2336,34.3808,33.6153,34.2704,793300.0],["2010-01-08",34.2189,35.7719,34.2189,35.6395,1102900.0],["2010-01-11",36.0885,36.1032,34.344,34.9255,759500.0],["2010-01-12",34.5207,34.6237,33.9318,34.2851,849200.0],["2010-01-13",34.5354,34.7047,33.2915,34.5501,662300.0],["2010-01-14",34.5575,34.5869,33.5491,33.8067,482500.0],["2010-01-15",33.711,33.9171,32.6732,32.7247,605900.0],["2010-01-19",32.8645,33.446,32.7247,33.4239,642900.0],["2010-01-20",34.079,34.6679,33.0412,34.4912,1715100.0],["2010-01-21",34.4471,34.609,33.1663,33.4902,1280900.0],["2010-01-22",33.0191,33.792,31.7531,31.8562,1249500.0],["2010-01-25",32.445,32.5848,32.0181,32.2168,598000.0],["2010-01-26",31.6574,32.1285,30.6564,31.1054,635400.0],["2010-01-27",31.0833,31.4881,29.7437,30.8846,1128400.0],["2010-01-28",30.9803,31.1275,29.8688,30.3252,811100.0],["2010-01-29",30.4871,32.0107,29.6922,29.9866,1501100.0],["2010-02-01",30.178,31.444,30.178,31.0833,750800.0],["2010-02-02",31.7899,31.9445,30.9214,31.7237,490700.0],["2010-02-03",31.4366,31.9077,30.9803,31.0612,441300.0],["2010-02-04",30.627,30.7447,28.9929,29.0445,823100.0],["2010-02-05",29.0739,30.3326,28.5366,30.2737,939900.0],["2010-02-08",30.2884,30.6123,29.4861,29.4861,547400.0],["2010-02-09",30.0013,30.8331,29.9572,30.5386,674300.0],["2010-02-10",30.362,30.6858,29.5671,30.1117,449900.0],["2010-02-11",30.1117,31.547,30.0676,31.1348,786100.0],["2010-02-12",30.627,31.628,30.0529,31.5102,700500.0],["2010-02-16",31.893,32.4892,31.2011,32.4156,919600.0],["2010-02-17",32.7615,32.8646,31.8046,32.7762,899900.0],["2010-02-18",32.2389,32.8057,31.5912,32.3861,1348100.0],["2010-02-19",32.4008,32.5112,32.1359,32.4008,1060800.0],["2010-02-22",32.5702,32.7247,31.9666,32.526,777300.0],["2010-02-23",32.445,32.4965,31.26,31.5102,851600.0],["2010-02-24",31.709,32.4597,31.5986,32.077,920500.0],["2010-02-25",31.5618,32.7394,30.995,32.6585,1098200.0],["2010-02-26",32.445,32.7247,32.0402,32.6364,914000.0],["2010-03-01",32.8498,33.6521,32.6732,33.4976,1026800.0],["2010-03-02",33.711,34.2262,33.424,33.976,897000.0],["2010-03-03",34.0866,34.6325,33.8506,33.9539,1247900.0],["2010-03-04",34.3522,34.6694,33.9096,34.2563,1138600.0],["2010-03-05",34.6546,34.9497,34.5514,34.839,561900.0],["2010-03-08",34.8907,35.0825,34.5071,34.898,436000.0],["2010-03-09",34.5956,35.1489,34.3596,34.6694,442100.0],["2010-03-10",34.6768,35.289,34.4186,34.898,735100.0],["2010-03-11",34.5882,35.1562,34.212,34.9349,469900.0],["2010-03-12",35.0603,35.289,34.6399,34.9792,525700.0],["2010-03-15",34.898,34.9423,34.1899,34.839,524800.0],["2010-03-16",34.9276,35.8054,34.9054,35.6652,559200.0],["2010-03-17",35.9086,36.1594,35.6283,35.7463,813700.0],["2010-03-18",35.5914,35.8127,34.7579,34.7727,594300.0],["2010-03-19",33.9022,35.0308,33.7621,33.9022,940000.0],["2010-03-22",33.5187,35.4882,33.4006,35.2964,938600.0],["2010-03-23",35.4439,36.366,35.3259,36.3291,656000.0],["2010-03-24",35.9971,36.1594,35.4882,35.7095,447900.0],["2010-03-25",36.0562,36.2922,34.839,34.9497,549300.0],["2010-03-26",35.1636,36.2922,35.1046,35.525,526900.0],["2010-03-29",35.7242,37.3249,35.7242,37.2216,1107700.0],["2010-03-30",37.1331,37.2143,36.1447,36.4397,983200.0],["2010-03-31",36.3143,36.8823,36.2479,36.3143,466100.0],["2010-04-01",36.9045,37.5979,36.8086,37.5979,698900.0],["2010-04-05",40.4968,40.9172,39.3165,40.541,3172000.0],["2010-04-06",40.3493,40.3493,39.4051,39.5747,1953100.0],["2010-04-07",39.6263,39.6263,38.7264,39.0657,1067100.0],["2010-04-08",38.7338,38.9477,37.9888,38.8887,771200.0],["2010-04-09",39.0731,39.6633,38.9404,39.5378,1183000.0],["2010-04-12",39.7592,39.7592,38.4756,38.7043,572500.0],["2010-04-13",38.6084,39.2133,38.4093,38.9404,610300.0],["2010-04-14",39.4567,39.6706,38.7633,39.5452,633900.0],["2010-04-15",39.5452,39.8329,38.8666,38.9035,527800.0],["2010-04-16",38.6084,39.1469,37.8634,38.4019,556200.0],["2010-04-19",38.1511,38.3945,37.5019,38.0552,780500.0],["2010-04-20",38.2248,39.6485,38.1585,39.1395,1181700.0],["2010-04-21",39.2575,39.6706,38.4683,39.5157,913000.0],["2010-04-22",36.6536,37.738,35.407,37.3987,3687600.0],["2010-04-23",37.4577,38.1289,37.1331,38.0699,1518100.0],["2010-04-26",37.974,39.1543,37.974,38.6158,1710200.0],["2010-04-27",38.2617,38.3797,36.2332,36.3365,1710200.0],["2010-04-28",36.6241,37.052,36.1742,36.6463,1963000.0],["2010-04-29",37.1184,37.4134,36.5282,37.1995,1132200.0],["2010-04-30",37.2143,37.3397,35.975,36.0045,913800.0],["2010-05-03",36.2553,37.1626,35.9898,37.0962,1125600.0],["2010-05-04",36.1447,36.6979,35.798,36.4102,1536000.0],["2010-05-05",35.798,36.3955,34.3743,34.6472,2282500.0],["2010-05-06",34.4702,36.0635,31.9622,34.0793,2410400.0],["2010-05-07",33.917,34.662,32.6113,33.2531,1666800.0],["2010-05-10",35.3038,35.798,34.6694,35.4144,1113100.0],["2010-05-11",34.8464,35.798,34.6546,35.0308,1078800.0],["2010-05-12",35.3185,35.9234,35.053,35.6726,1066600.0],["2010-05-13",35.4734,36.543,35.2152,35.4365,862400.0],["2010-05-14",35.0234,35.0234,33.4523,34.3743,1088600.0],["2010-05-17",34.5735,34.5882,32.6113,33.7916,786100.0],["2010-05-18",34.5219,34.9718,33.0908,33.1867,720100.0],["2010-05-19",32.958,33.9096,32.3974,33.3047,1169600.0],["2010-05-20",32.1024,32.4491,31.0918,31.1139,1082600.0],["2010-05-21",30.45,33.1867,30.45,32.5081,1308500.0],["2010-05-24",32.2499,33.1572,31.9622,31.9843,1091000.0],["2010-05-25",30.8115,32.7441,30.4869,32.6704,1570000.0],["2010-05-26",32.9359,33.976,32.2942,32.5302,1183000.0],["2010-05-27",33.6367,34.6104,33.5998,34.5882,1079400.0],["2010-05-28",34.6474,34.7804,33.509,33.9377,692600.0],["2010-06-01",33.5607,34.1003,32.2597,32.2818,588000.0],["2010-06-02",32.3927,33.8934,32.3927,33.8786,783600.0],["2010-06-03",34.3147,34.3739,32.7476,33.4351,754500.0],["2010-06-04",32.6515,33.1911,31.4244,31.5944,836400.0],["2010-06-07",31.6979,31.8753,30.4708,30.4856,1236800.0],["2010-06-08",30.5077,31.21,30.3451,31.1582,914500.0],["2010-06-09",31.5205,32.4223,31.0474,31.2839,755700.0],["2010-06-10",32.0897,32.8585,32.0897,32.6441,821900.0],["2010-06-11",32.1118,32.8954,32.0971,32.8511,684800.0],["2010-06-14",33.3537,33.8121,32.8363,32.925,840600.0],["2010-06-15",33.2059,33.7825,32.5849,33.716,645900.0],["2010-06-16",34.2704,34.2925,33.4055,33.7529,911400.0],["2010-06-17",33.7899,33.7899,32.4075,32.7328,827100.0],["2010-06-18",32.8437,32.9398,32.2523,32.3853,794400.0],["2010-06-21",33.0876,33.8047,31.9862,32.2523,1017600.0],["2010-06-22",32.2449,32.4962,31.1952,31.2248,643600.0],["2010-06-23",31.0622,31.6905,30.6408,31.5427,932700.0],["2010-06-24",31.0917,31.3283,30.2564,30.3155,730100.0],["2010-06-25",30.3673,30.8478,30.0198,30.5447,1323400.0],["2010-06-28",30.589,30.589,28.7853,29.0662,1727200.0],["2010-06-29",28.534,28.534,27.0334,27.2108,1687200.0],["2010-06-30",27.0777,27.8687,26.6859,26.7229,1264600.0],["2010-07-01",26.8412,27.3291,25.8063,26.5751,1539900.0],["2010-07-02",26.7451,26.9816,25.9615,26.3459,1147400.0],["2010-07-06",27.0334,27.1295,25.858,26.1315,830500.0],["2010-07-07",26.1315,27.1664,26.0576,27.0925,1808500.0],["2010-07-08",27.2551,27.6174,26.7377,27.1738,979100.0],["2010-07-09",26.8929,27.8465,26.8929,27.6987,1519200.0],["2010-07-12",27.4917,27.4991,26.6933,26.8338,1010700.0],["2010-07-13",27.3217,27.5582,27.0703,27.2847,933400.0],["2010-07-14",27.1664,27.5804,26.856,27.5287,1010600.0],["2010-07-15",27.403,27.4695,26.7155,27.3291,641500.0],["2010-07-16",27.0851,27.1221,26.3829,26.5085,980900.0],["2010-07-19",26.612,26.8855,26.1537,26.3976,1000600.0],["2010-07-20",25.9024,27.0851,25.8358,27.0777,2296500.0],["2010-07-21",27.4104,27.817,26.5307,26.8855,1581700.0],["2010-07-22",28.0905,29.2658,27.3512,28.9036,2063400.0],["2010-07-23",29.4802,30.3599,29.2363,30.0568,2072700.0],["2010-07-26",30.3155,30.5595,29.3472,30.4856,1223600.0],["2010-07-27",30.5373,30.5964,29.5172,29.7833,719500.0],["2010-07-28",29.4654,30.1159,28.9923,29.2437,1124800.0],["2010-07-29",29.6354,29.909,28.7927,29.1697,633700.0],["2010-07-30",28.6079,29.2067,28.6079,29.0367,1249000.0],["2010-08-02",29.7315,30.2268,29.5985,29.8646,781300.0],["2010-08-03",29.7537,30.1159,29.3767,29.7907,639100.0],["2010-08-04",30.0125,30.2194,29.3693,30.1899,626400.0],["2010-08-05",29.8055,29.9829,29.4802,29.8424,401500.0],["2010-08-06",29.4211,30.626,29.4211,30.5964,1061200.0],["2010-08-09",30.9365,31.0695,30.042,30.1455,840200.0],["2010-08-10",29.5467,30.0124,29.3028,29.835,852600.0],["2010-08-11",28.948,29.1993,28.4231,28.4749,861900.0],["2010-08-12",28.0018,28.948,27.7874,28.7927,963200.0],["2010-08-13",28.741,28.8075,28.3048,28.3566,428500.0],["2010-08-16",28.2974,28.8667,28.1348,28.7114,957500.0],["2010-08-17",29.1919,29.5837,28.7484,29.3915,703000.0],["2010-08-18",29.021,29.9251,28.8357,29.6879,708100.0],["2010-08-19",29.4878,30.1919,28.9024,29.0135,702100.0],["2010-08-20",28.8283,28.8283,28.0427,28.517,655700.0],["2010-08-23",28.7023,28.7764,27.6277,27.6425,938300.0],["2010-08-24",27.0497,27.309,26.6421,26.6495,948700.0],["2010-08-25",26.3975,27.0719,25.6268,26.9756,1702800.0],["2010-08-26",27.146,27.7018,26.9089,26.9904,1189600.0],["2010-08-27",27.3387,28.5837,26.9015,28.2058,1316000.0],["2010-08-30",27.8426,28.1242,27.2053,27.2423,711100.0],["2010-08-31",27.2053,28.0946,27.1386,27.6055,691600.0],["2010-09-01",28.1761,29.5175,28.1761,29.4804,697600.0],["2010-09-02",29.3841,29.8361,29.0135,29.5323,746800.0],["2010-09-03",30.1326,30.2215,29.725,30.0659,439700.0],["2010-09-07",29.8287,30.3253,29.5842,29.7546,665600.0],["2010-09-08",29.8584,30.7477,29.8436,30.266,725700.0],["2010-09-09",30.7032,30.7773,29.8065,30.014,765600.0],["2010-09-10",30.0437,30.4068,29.8065,30.1029,442100.0],["2010-09-13",30.5328,31.0071,30.5328,30.5995,545200.0],["2010-09-14",30.3623,30.8811,29.9103,30.392,539400.0],["2010-09-15",29.9918,30.2512,29.6435,30.0881,785900.0],["2010-09-16",29.9103,30.3994,29.8658,30.14,646400.0],["2010-09-17",30.3327,30.3475,29.6212,29.9028,1320100.0],["2010-09-20",29.9621,29.9621,29.3174,29.5545,1172700.0],["2010-09-21",29.4063,30.3772,29.1988,29.7769,869100.0],["2010-09-22",29.7176,30.7032,29.7176,30.3327,858800.0],["2010-09-23",29.9621,30.5698,29.7176,29.7695,747300.0],["2010-09-24",30.2215,31.1256,30.2215,30.9922,613000.0],["2010-09-27",30.9848,31.1108,30.3253,30.392,802900.0],["2010-09-28",30.3401,30.6069,29.6064,30.4957,861100.0],["2010-09-29",30.4068,30.7996,30.303,30.5179,705600.0],["2010-09-30",30.9404,31.1997,30.2734,30.7773,1070600.0],["2010-10-01",31.348,31.5258,30.9478,31.2665,731200.0],["2010-10-04",31.222,31.2887,30.3104,30.6958,783000.0],["2010-10-05",31.0738,31.5851,30.8959,31.3331,621000.0],["2010-10-06",31.3257,31.8519,31.2665,31.6592,469200.0],["2010-10-07",31.8667,31.8667,30.8292,31.4591,598800.0],["2010-10-08",31.474,32.6078,31.474,32.5263,640200.0],["2010-10-11",32.5263,32.7116,32.1335,32.2891,583500.0],["2010-10-12",32.1558,32.2669,31.4147,32.0446,615600.0],["2010-10-13",32.4003,32.4966,32.0668,32.1335,615600.0],["2010-10-14",32.0668,32.3114,31.6963,31.9557,623400.0],["2010-10-15",32.2817,32.304,31.0071,31.8371,716200.0],["2010-10-18",31.8593,32.1483,31.5629,32.1187,499900.0],["2010-10-19",31.3628,31.8667,30.9107,31.0441,669300.0],["2010-10-20",31.2738,31.9482,31.1479,31.4665,732600.0],["2010-10-21",29.5694,30.9404,29.3841,30.6513,2947700.0],["2010-10-22",30.6365,30.6884,29.4953,30.4068,1157200.0],["2010-10-25",30.7699,31.059,30.5402,30.8589,942800.0],["2010-10-26",30.5772,30.7403,30.1993,30.303,876800.0],["2010-10-27",29.9918,30.4735,29.7546,30.3994,882900.0],["2010-10-28",30.6365,31.0886,30.2363,30.3623,374200.0],["2010-10-29",30.2956,31.2072,30.2734,31.0145,634100.0],["2010-11-01",31.1849,31.8667,30.9552,31.385,825400.0],["2010-11-02",31.7852,32.5263,31.7408,32.4744,842900.0],["2010-11-03",32.5411,33.0747,32.2447,32.9932,954600.0],["2010-11-04",33.712,34.5791,33.5786,34.0826,972100.0],["2010-11-05",34.1419,34.5643,33.8825,34.1345,748600.0],["2010-11-08",34.0085,34.505,33.9714,34.4976,401700.0],["2010-11-09",35.5796,35.5796,34.0455,34.2308,1021100.0],["2010-11-10",34.3494,34.9719,33.9195,34.8607,976800.0],["2010-11-11",34.4679,35.1349,34.4679,34.7051,679700.0],["2010-11-12",34.4605,34.5346,33.6157,33.8454,797800.0],["2010-11-15",34.1641,34.5865,33.8677,33.9492,684500.0],["2010-11-16",33.6009,33.6305,32.6301,32.8524,741000.0],["2010-11-17",32.9117,33.26,32.5189,32.6301,961900.0],["2010-11-18",33.26,33.6231,32.7709,32.8672,846900.0],["2010-11-19",32.7042,33.6972,32.3262,33.5786,601600.0],["2010-11-22",33.4156,33.675,32.8301,33.6231,609400.0],["2010-11-23",33.0006,33.1859,32.6597,32.9413,357400.0],["2010-11-24",33.2377,33.3563,32.845,32.9709,672500.0],["2010-11-26",32.6745,32.8894,32.3633,32.7931,284400.0],["2010-11-29",32.5634,32.6449,31.7926,32.4893,748500.0],["2010-11-30",32.1261,33.6824,31.9631,32.9413,796200.0],["2010-12-01",33.5801,34.6348,33.5504,34.6125,1152600.0],["2010-12-02",34.6645,35.8306,34.6645,35.8084,945800.0],["2010-12-03",35.6301,36.8036,35.5038,36.7813,936500.0],["2010-12-06",36.5362,37.1379,36.5362,36.9448,823900.0],["2010-12-07",37.5093,38.0218,36.9002,36.9373,915900.0],["2010-12-08",36.9522,37.6281,36.3506,36.4174,648700.0],["2010-12-09",36.7219,37.0265,36.254,36.7071,543400.0],["2010-12-10",36.7219,37.0859,36.3951,36.7813,583900.0],["2010-12-13",37.1379,37.3681,36.7814,36.9151,612500.0],["2010-12-14",36.9745,37.1676,36.514,36.7294,492200.0],["2010-12-15",36.5734,37.0116,36.0535,36.2094,680400.0],["2010-12-16",36.3357,36.9596,36.3357,36.9225,1362000.0],["2010-12-17",36.9002,37.435,36.7962,36.9968,1959800.0],["2010-12-20",37.3384,37.6875,36.7739,37.0488,952500.0],["2010-12-21",37.1973,38.1183,37.0859,37.8881,919400.0],["2010-12-22",37.9178,38.6085,37.8881,38.4229,766100.0],["2010-12-23",38.4154,38.5046,37.8509,38.0366,420300.0],["2010-12-27",37.9326,38.0292,37.4944,37.9178,150600.0],["2010-12-28",37.9772,38.2595,37.6875,37.9178,246500.0],["2010-12-29",37.9549,38.4006,37.9475,38.1035,250600.0],["2010-12-30",38.0886,38.5714,38.0144,38.0366,259700.0],["2010-12-31",38.0069,38.2594,37.8732,37.9549,367200.0],["2011-01-03",38.408,38.9948,38.3486,38.5491,360600.0],["2011-01-04",38.5788,38.9873,37.6801,38.3114,391700.0],["2011-01-05",38.0812,39.2399,37.6875,39.0839,770200.0],["2011-01-06",39.0839,39.7301,38.8537,39.3439,759900.0],["2011-01-07",39.2844,39.8861,38.6457,39.0393,1317600.0],["2011-01-10",38.8759,39.7227,38.7497,39.2622,630400.0],["2011-01-11",39.6336,39.9604,39.225,39.5073,758700.0],["2011-01-12",39.9529,40.25,39.6113,39.8861,560800.0],["2011-01-13",39.8341,40.0272,39.3884,39.4553,634900.0],["2011-01-14",39.589,40.0866,39.3067,39.6261,848100.0],["2011-01-18",39.8341,40.3243,39.7672,40.3243,979600.0],["2011-01-19",40.3243,40.6586,38.8388,38.8537,1461000.0],["2011-01-20",38.5863,38.9428,38.3634,38.7422,1058200.0],["2011-01-21",39.2399,39.5667,37.9772,38.0515,615500.0],["2011-01-24",38.1852,38.7942,38.0886,38.4823,716800.0],["2011-01-25",38.3263,38.6531,37.487,38.6383,622000.0],["2011-01-26",38.8537,40.1015,38.8537,39.9529,1364100.0],["2011-01-27",39.8935,39.9752,38.9725,39.6633,495300.0],["2011-01-28",39.7078,40.0346,38.6977,38.7645,479400.0],["2011-01-31",39.0542,39.329,38.8165,38.8388,1016300.0],["2011-02-01",39.3587,40.2946,39.3587,39.9158,970900.0],["2011-02-02",39.9381,40.8888,39.8787,40.5991,652700.0],["2011-02-03",40.6883,41.1488,40.0941,41.0745,637800.0],["2011-02-04",41.2676,41.3716,40.0272,40.8814,627500.0],["2011-02-07",40.9185,41.5796,40.77,40.9334,693000.0],["2011-02-08",41.0894,41.6761,40.4952,41.5944,837100.0],["2011-02-09",41.3716,41.7801,41.0522,41.3568,1510200.0],["2011-02-10",41.0225,41.7281,40.9631,41.1636,831900.0],["2011-02-11",40.9705,41.0077,40.354,40.7551,1167600.0],["2011-02-14",40.666,41.5573,40.666,41.4756,756900.0],["2011-02-15",41.4459,41.8916,40.822,40.978,758500.0],["2011-02-16",41.2305,42.2332,41.1414,42.0401,1548000.0],["2011-02-17",41.9138,43.3176,41.6018,43.2805,1182600.0],["2011-02-18",43.481,44.5283,43.2136,43.3622,1182400.0],["2011-02-22",42.8274,43.6222,41.3419,41.3939,866500.0],["2011-02-23",41.4162,41.7876,39.8341,40.4283,1040900.0],["2011-02-24",40.6066,41.639,39.9826,40.5397,578000.0],["2011-02-25",40.6808,40.9631,40.3392,40.9334,542700.0],["2011-02-28",41.2751,41.7356,40.5546,41.0968,510000.0],["2011-03-01",41.3345,41.587,39.6856,39.8193,990200.0],["2011-03-02",39.9979,40.9433,39.9011,40.1021,706100.0],["2011-03-03",40.7647,42.06,40.7647,42.0079,866400.0],["2011-03-04",41.993,42.06,41.1443,41.5835,620800.0],["2011-03-07",41.859,41.9855,40.1617,40.3552,526000.0],["2011-03-08",40.3478,40.8614,39.6406,40.3255,639800.0],["2011-03-09",40.251,40.4371,39.2684,39.782,548700.0],["2011-03-10",38.9259,39.0972,38.2038,38.4867,541000.0],["2011-03-11",38.2634,39.8565,38.1815,39.5215,379300.0],["2011-03-14",39.2386,39.8416,38.6505,39.313,404500.0],["2011-03-15",37.9284,39.6555,37.7423,39.3577,541900.0],["2011-03-16",39.3577,40.05,38.2262,38.6356,892000.0],["2011-03-17",39.4545,40.1989,39.2088,39.2535,569100.0],["2011-03-18",39.916,40.0351,38.7473,38.9632,1299800.0],["2011-03-21",39.5289,40.1468,39.2088,40.0947,476400.0],["2011-03-22",40.1468,40.5637,39.8788,40.318,686000.0],["2011-03-23",40.1021,41.1294,40.1021,40.8019,289100.0],["2011-03-24",41.2337,42.0153,40.9433,41.7324,490200.0],["2011-03-25",42.2014,42.6332,41.8217,42.1493,526600.0],["2011-03-28",42.4247,42.5662,41.8441,42.194,668600.0],["2011-03-29",42.194,42.6332,41.7845,42.5215,478600.0],["2011-03-30",43.0426,43.6307,42.3205,43.5414,693500.0],["2011-03-31",43.5488,43.7126,42.9533,43.0128,772400.0],["2011-04-01",43.4074,43.8242,43.0128,43.4818,497900.0],["2011-04-04",43.6902,44.3528,43.5786,44.2486,440900.0],["2011-04-05",44.2039,45.1121,44.055,44.7027,877900.0],["2011-04-06",45.0302,45.1121,43.8242,43.8838,520000.0],["2011-04-07",43.8466,44.2039,43.2138,43.3404,527200.0],["2011-04-08",43.6456,43.8391,42.4694,42.7374,481800.0],["2011-04-11",42.8342,43.0724,41.6431,42.0451,426300.0],["2011-04-12",41.457,41.9781,41.1443,41.2188,593800.0],["2011-04-13",41.4942,41.6505,40.2436,40.8763,553700.0],["2011-04-14",40.6232,41.3677,40.5265,40.7349,586300.0],["2011-04-15",40.8019,41.3156,40.4446,41.1369,462400.0],["2011-04-18",40.519,40.5339,39.7523,40.0947,463500.0],["2011-04-19",40.3404,41.0624,40.3404,41.0103,476200.0],["2011-04-20",41.6803,42.2535,41.5612,42.0153,538300.0],["2011-04-21",42.4173,42.4992,41.6878,42.1418,294500.0],["2011-04-25",42.1791,42.3131,41.5165,41.8441,317500.0],["2011-04-26",41.9706,42.3131,41.6356,41.9111,409300.0],["2011-04-27",42.0525,42.4173,41.39,42.1865,813200.0],["2011-04-28",42.4173,43.1543,41.8887,42.2907,633600.0],["2011-04-29",42.2758,42.4471,41.6208,42.1418,565000.0],["2011-05-02",42.2758,42.3428,40.9284,41.0401,405300.0],["2011-05-03",41.1145,41.3528,40.6158,41.1145,700200.0],["2011-05-04",41.0699,41.0699,39.4694,39.9756,613300.0],["2011-05-05",39.2386,40.2733,38.8738,39.1716,595700.0],["2011-05-06",39.7597,40.3031,38.5686,38.9781,1114200.0],["2011-05-09",39.0078,40.4967,39.0078,40.3552,566900.0],["2011-05-10",40.519,40.8242,39.849,40.7944,466900.0],["2011-05-11",40.6232,40.6232,38.9929,39.1269,747000.0],["2011-05-12",38.3378,39.3056,38.1517,38.7547,1168400.0],["2011-05-13",38.7919,38.8887,37.8391,38.0624,714300.0],["2011-05-16",37.8093,39.2907,37.5041,38.2038,689600.0],["2011-05-17",38.0401,38.5909,37.8167,38.2262,486600.0],["2011-05-18",38.2262,38.978,38.0773,38.8887,472800.0],["2011-05-19",39.1567,39.1567,38.0773,38.6803,620600.0],["2011-05-20",38.5463,38.7175,38.0177,38.2038,596800.0],["2011-05-23",37.2808,37.9359,37.1989,37.5115,563300.0],["2011-05-24",37.8093,38.4495,37.6455,37.7349,412800.0],["2011-05-25",37.6976,38.1145,37.5711,37.9061,534400.0],["2011-05-26",37.8167,37.854,37.184,37.5636,1071800.0],["2011-05-27",37.8986,38.2187,37.7051,37.9507,397800.0],["2011-05-31",38.5612,38.7994,37.5562,38.3453,616100.0],["2011-06-01",38.099,38.3378,36.6142,36.7485,803400.0],["2011-06-02",36.7186,37.6663,36.4948,36.7037,878700.0],["2011-06-03",36.0695,36.5246,35.3905,35.4726,992300.0],["2011-06-06",35.48,35.786,34.7189,34.7786,898800.0],["2011-06-07",35.1592,35.7561,34.8234,35.2263,748400.0],["2011-06-08",35.0025,35.2189,34.7115,34.898,849000.0],["2011-06-09",35.0398,35.4651,34.7861,35.1442,621400.0],["2011-06-10",34.9652,35.9799,34.8756,35.7785,1448300.0],["2011-06-13",35.8307,35.8307,34.5175,34.8831,810900.0],["2011-06-14",35.3457,36.1292,35.3009,35.8755,755000.0],["2011-06-15",35.5173,36.2411,35.0696,35.2039,804900.0],["2011-06-16",35.3681,35.9277,34.6667,35.189,1023700.0],["2011-06-17",35.6143,35.6143,34.7264,35.1368,1205200.0],["2011-06-20",34.995,35.7188,34.8831,35.5248,714500.0],["2011-06-21",35.9053,36.6067,35.8382,36.3903,562400.0],["2011-06-22",36.3306,36.6664,36.0993,36.159,933200.0],["2011-06-23",35.5323,36.3157,34.9726,36.2486,877700.0],["2011-06-24",36.2635,36.5321,35.4949,35.868,934100.0],["2011-06-27",35.8456,35.965,35.3979,35.577,464500.0],["2011-06-28",35.868,36.5396,35.8009,36.4053,494400.0],["2011-06-29",36.6366,37.3081,36.547,36.9649,735500.0],["2011-06-30",36.9873,37.4723,36.9276,37.047,1124300.0],["2011-07-01",37.0619,37.4126,36.5769,37.3454,1178300.0],["2011-07-05",37.226,37.226,36.5172,36.5619,1376700.0],["2011-07-06",36.6291,36.7485,36.0993,36.4575,1067100.0],["2011-07-07",36.9649,37.1514,36.8306,37.0395,1252000.0],["2011-07-08",36.562,37.0395,36.3754,36.9873,887500.0],["2011-07-11",36.3903,36.6067,36.0396,36.3008,923400.0],["2011-07-12",36.174,36.562,36.0247,36.0471,417900.0],["2011-07-13",36.3083,37.3081,36.1665,36.3157,670600.0],["2011-07-14",36.5097,36.8753,35.9576,36.0546,970300.0],["2011-07-15",36.1366,36.7112,35.8158,36.6888,873200.0],["2011-07-18",36.644,36.8754,36.1292,36.2784,765100.0],["2011-07-19",36.853,37.0843,36.7485,37.0619,730500.0],["2011-07-20",37.0992,37.0992,36.7112,36.8977,519500.0],["2011-07-21",37.0693,37.5916,36.9201,37.5394,707600.0],["2011-07-22",37.4947,37.7334,37.3753,37.629,365800.0],["2011-07-25",37.2186,37.7633,37.129,37.5394,598300.0],["2011-07-26",37.4201,37.4201,36.6142,36.6814,792400.0],["2011-07-27",36.4053,36.5694,35.1069,35.2114,826400.0],["2011-07-28",35.0696,36.3829,34.9577,35.2039,1162100.0],["2011-07-29",34.6592,35.3308,34.1742,35.0771,652000.0],["2011-08-01",35.577,35.7337,34.2862,34.7115,702700.0],["2011-08-02",34.3683,35.0696,34.1444,34.1668,1049000.0],["2011-08-03",34.2339,34.3533,32.8834,34.0623,852600.0],["2011-08-04",33.1371,33.6519,32.0551,32.0551,1445900.0],["2011-08-05",32.5625,32.9729,30.4658,31.6671,1279400.0],["2011-08-08",30.4807,30.7568,27.8244,27.8244,2549200.0],["2011-08-09",28.6153,29.6226,27.5782,29.6152,1483900.0],["2011-08-10",28.8243,30.4061,28.1751,28.7795,2252600.0],["2011-08-11",29.0481,30.436,28.1378,30.0853,1397000.0],["2011-08-12",30.4434,30.8464,30.1077,30.4136,523600.0],["2011-08-15",30.7643,30.9508,30.615,30.9135,413800.0],["2011-08-16",30.3912,31.0702,30.1972,30.5106,805700.0],["2011-08-17",30.5181,31.0195,30.0092,30.1888,475800.0],["2011-08-18",29.171,29.171,27.4947,28.026,1044100.0],["2011-08-19",27.6593,29.0737,27.6144,27.9063,964700.0],["2011-08-22",28.8118,28.8941,27.4722,27.592,533100.0],["2011-08-23",27.6967,28.4451,27.5321,28.4451,535400.0],["2011-08-24",28.4227,28.8717,27.9886,28.7519,312300.0],["2011-08-25",29.0513,29.201,27.8988,28.0784,409600.0],["2011-08-26",27.8015,29.2683,27.4947,29.1111,412500.0],["2011-08-29",29.7323,30.6378,29.5676,30.5854,380300.0],["2011-08-30",30.0092,30.9895,29.9119,30.6528,505800.0],["2011-08-31",32.3067,32.6659,30.7426,31.012,1464000.0],["2011-09-01",31.012,31.3412,30.316,30.3684,406600.0],["2011-09-02",29.5153,30.2561,28.7594,29.0288,301000.0],["2011-09-06",28.0634,28.954,27.3974,28.8717,999400.0],["2011-09-07",29.5676,30.3459,29.5676,30.1439,553200.0],["2011-09-08",29.8296,30.2412,29.5976,29.7323,452500.0],["2011-09-09",29.3581,29.635,28.6247,28.8118,515300.0],["2011-09-12",28.4376,29.2234,28.0859,28.8118,574000.0],["2011-09-13",28.9914,29.8894,28.4152,29.7697,855800.0],["2011-09-14",30.0391,30.6004,29.201,30.2262,715900.0],["2011-09-15",30.548,30.8099,30.1813,30.6677,545900.0],["2011-09-16",30.8099,31.0269,30.0017,30.3684,631500.0],["2011-09-19",29.62,29.7547,29.0064,29.6051,613400.0],["2011-09-20",29.6649,29.867,28.5125,28.5199,456500.0],["2011-09-21",28.4227,28.4227,27.2328,27.2402,539900.0],["2011-09-22",26.1926,26.3647,24.5087,25.2047,796100.0],["2011-09-23",24.8605,26.0429,24.8605,25.5789,461500.0],["2011-09-26",26.3273,26.5518,24.9802,26.4994,459200.0],["2011-09-27",27.36,28.954,27.2777,27.9961,797300.0],["2011-09-28",28.0634,28.1383,26.0204,26.2225,773200.0],["2011-09-29",27.0083,27.1879,25.5864,26.417,501700.0],["2011-09-30",25.7735,26.1626,25.3843,25.4517,422600.0],["2011-10-03",25.1823,25.6462,23.7828,23.9774,926500.0],["2011-10-04",23.7604,24.9353,23.2665,24.8829,1200000.0],["2011-10-05",24.8754,27.0606,24.4489,26.881,1215700.0],["2011-10-06",26.7538,28.1308,26.6565,27.8988,626100.0],["2011-10-07",28.1009,28.2206,26.5518,27.0157,497500.0],["2011-10-10",27.8539,28.4301,27.7417,28.4227,310700.0],["2011-10-11",28.056,28.7894,27.8165,28.4376,309500.0],["2011-10-12",28.7669,29.9194,28.6771,29.3656,572300.0],["2011-10-13",29.0139,29.5676,28.3478,29.2758,438200.0],["2011-10-14",29.8071,29.9793,29.1561,29.7847,377500.0],["2011-10-17",29.5676,29.6275,28.3179,28.4451,391300.0],["2011-10-18",28.2954,29.7847,28.1233,29.5976,966000.0],["2011-10-19",29.4704,29.65,28.8268,28.969,573400.0],["2011-10-20",28.9016,29.5826,28.273,29.4928,448200.0],["2011-10-21",30.0316,30.6303,29.6275,30.316,299400.0],["2011-10-24",30.5929,32.0373,30.5929,31.7229,464700.0],["2011-10-25",31.4011,31.4011,30.2711,30.3609,405800.0],["2011-10-26",31.1392,31.3038,29.7098,30.9297,670800.0],["2011-10-27",33.2196,34.9483,31.7454,34.3422,825200.0],["2011-10-28",34.185,34.9409,33.7136,34.417,644800.0],["2011-10-31",33.7884,33.7884,32.5311,33.07,1016900.0],["2011-11-01",31.2215,32.2617,30.8324,31.5508,968200.0],["2011-11-02",32.5761,33.0326,32.1719,32.7407,929000.0],["2011-11-03",33.2945,33.7136,32.2842,33.489,692600.0],["2011-11-04",33.04,34.3197,32.9802,34.0653,844100.0],["2011-11-07",34.1401,34.634,33.2496,33.8558,495900.0],["2011-11-08",34.0952,34.664,33.5714,34.0129,548900.0],["2011-11-09",32.7856,33.07,31.7379,31.9849,644100.0],["2011-11-10",32.5611,32.7332,31.8053,32.5312,654600.0],["2011-11-11",33.1448,34.2823,32.9951,33.8707,418400.0],["2011-11-14",33.7884,34.2374,33.4591,34.0877,548400.0],["2011-11-15",33.8408,34.9409,33.6612,34.6341,526700.0],["2011-11-16",34.0204,34.3497,33.272,33.3992,807100.0],["2011-11-17",33.3992,33.8932,32.0896,32.374,597300.0],["2011-11-18",32.7033,33.3992,32.2992,32.9802,752300.0],["2011-11-21",32.0073,32.9876,32.0073,32.7706,1100800.0],["2011-11-22",32.7556,32.9876,32.0672,32.8454,1156200.0],["2011-11-23",32.374,32.374,31.2889,31.5658,744400.0],["2011-11-25",31.5207,31.9935,31.4157,31.6033,261600.0],["2011-11-28",33.2318,33.7197,32.759,33.0592,714500.0],["2011-11-29",33.2244,33.6897,32.7515,33.2394,471100.0],["2011-11-30",34.8079,36.8793,34.8079,36.8568,1091300.0],["2011-12-01",36.6316,37.3746,36.0612,36.4064,811600.0],["2011-12-02",36.9543,37.307,36.5265,36.6691,879600.0],["2011-12-05",37.3971,38.2151,36.7892,37.1945,1081800.0],["2011-12-06",37.1795,37.8624,36.5415,37.4196,711600.0],["2011-12-07",36.9768,37.945,36.2714,37.6072,794500.0],["2011-12-08",37.0969,37.307,35.7385,36.0762,601800.0],["2011-12-09",36.2488,37.1344,36.0012,36.9768,454700.0],["2011-12-12",35.9712,36.2338,35.0255,35.5734,957400.0],["2011-12-13",35.9411,36.3314,34.3501,34.6128,592700.0],["2011-12-14",34.3276,34.7779,33.5095,34.2901,583900.0],["2011-12-15",34.8829,35.1081,34.1775,34.7554,463100.0],["2011-12-16",35.1006,35.9937,34.958,35.6484,1001600.0],["2011-12-19",35.8061,36.0087,34.5152,34.6428,526000.0],["2011-12-20",35.2732,36.8717,35.2732,36.459,1094800.0],["2011-12-21",36.2789,36.7066,35.716,36.3089,383000.0],["2011-12-22",36.4815,37.4196,36.4515,37.0969,404100.0],["2011-12-23",37.1569,37.4346,36.8792,37.3971,242600.0],["2011-12-27",37.1269,37.4872,36.7742,36.8718,244300.0],["2011-12-28",36.8117,36.8868,35.641,35.8661,363100.0],["2011-12-29",36.1138,36.7667,35.9937,36.3914,360300.0],["2011-12-30",36.3539,36.7667,36.3539,36.5415,330800.0],["2012-01-03",37.4721,38.6279,37.2695,37.8324,524300.0],["2012-01-04",37.7498,38.8681,37.5397,38.6279,821400.0],["2012-01-05",38.2527,39.2958,37.4872,39.1758,1170900.0],["2012-01-06",39.1082,39.8362,38.3803,39.6711,845500.0],["2012-01-09",39.7386,40.1889,39.2208,39.4159,461900.0],["2012-01-10",40.1889,40.9019,40.0463,40.294,688700.0],["2012-01-11",40.4891,40.5792,39.9413,40.4291,542900.0],["2012-01-12",40.5792,41.0595,39.9263,40.9544,443300.0],["2012-01-13",40.3315,40.3315,39.3559,40.279,414000.0],["2012-01-17",40.8569,41.2471,40.354,40.7893,368600.0],["2012-01-18",40.7443,42.0051,40.6317,41.885,359100.0],["2012-01-19",41.9526,43.0033,41.8701,42.0652,942600.0],["2012-01-20",41.8775,41.9601,40.992,41.2096,846700.0],["2012-01-23",41.3522,41.6374,40.5267,40.7443,1123300.0],["2012-01-24",40.3165,40.8794,39.6261,40.8494,823900.0],["2012-01-25",40.6017,42.0652,40.3991,41.9451,657500.0],["2012-01-26",41.9226,42.0727,41.037,41.4948,812700.0],["2012-01-27",41.2546,41.5548,40.8193,41.2246,616000.0],["2012-01-30",40.0463,40.7818,39.2658,40.6242,812400.0],["2012-01-31",41.1871,41.2396,39.7161,39.9263,793000.0],["2012-02-01",40.3841,41.3297,40.1589,40.9244,499700.0],["2012-02-02",41.0895,41.6899,40.7368,41.0295,331000.0],["2012-02-03",41.5023,42.4329,41.4873,42.0201,498800.0],["2012-02-06",41.795,41.9451,41.082,41.1045,522800.0],["2012-02-07",41.052,41.5774,40.5942,41.0295,351700.0],["2012-02-08",41.1046,41.5999,40.7443,40.8944,315700.0],["2012-02-09",40.9394,41.1796,40.1514,40.9845,383300.0],["2012-02-10",40.264,40.5867,39.7762,40.264,524200.0],["2012-02-13",40.6392,40.7218,39.7161,40.6543,494900.0],["2012-02-14",40.5267,40.6092,39.596,40.2865,863400.0],["2012-02-15",40.6542,40.7743,38.9506,39.3859,994600.0],["2012-02-16",40.0163,42.1777,39.1457,41.9226,1397900.0],["2012-02-17",42.2153,42.3053,41.5323,41.9226,639200.0],["2012-02-21",42.1477,43.3035,42.0652,42.7706,709300.0],["2012-02-22",42.0502,42.8532,40.249,40.5342,1757200.0],["2012-02-23",40.4666,41.4348,40.1589,41.1796,658200.0],["2012-02-24",41.2021,41.8475,40.9019,41.0595,412500.0],["2012-02-27",40.6918,41.1195,39.9713,40.8869,446200.0],["2012-02-28",40.8569,41.3672,40.5642,40.9394,445700.0],["2012-02-29",40.9394,41.391,40.2471,40.4277,718200.0],["2012-03-01",40.661,41.5641,40.661,41.0899,571300.0],["2012-03-02",41.3082,41.9629,41.0297,41.1953,809500.0],["2012-03-05",40.9996,41.1577,40.074,40.5255,537300.0],["2012-03-06",39.8934,39.9159,39.3289,39.8031,583700.0],["2012-03-07",40.1793,40.232,39.502,39.9912,441800.0],["2012-03-08",40.5406,40.7739,40.0138,40.3374,444600.0],["2012-03-09",40.4126,41.3759,40.3073,40.4879,627000.0],["2012-03-12",40.5556,41.0899,40.0514,40.3374,338200.0],["2012-03-13",40.5255,41.707,40.4051,41.6619,840200.0],["2012-03-14",41.5942,42.0984,40.819,41.9027,872600.0],["2012-03-15",41.85,42.5424,41.549,42.0833,512500.0],["2012-03-16",42.0607,43.2347,42.0607,43.2122,1124700.0],["2012-03-19",43.3627,44.0851,43.0617,43.611,1417500.0],["2012-03-20",43.0316,43.3326,42.1887,43.0617,827700.0],["2012-03-21",43.1746,43.1746,42.264,42.3919,567200.0],["2012-03-22",41.5942,41.7447,40.7889,41.4135,499600.0],["2012-03-23",41.5565,42.0909,41.0598,42.0607,421200.0],["2012-03-26",42.6854,42.6854,41.7974,42.4671,348000.0],["2012-03-27",42.4145,42.9714,42.3392,42.5198,403300.0],["2012-03-28",42.4069,42.4069,41.0147,42.1511,511000.0],["2012-03-29",41.6619,42.58,41.3985,42.4596,424200.0],["2012-03-30",42.8961,43.0692,41.9027,42.5048,488800.0],["2012-04-02",42.5048,43.4229,42.2715,42.8509,672600.0],["2012-04-03",42.8434,42.8434,41.3458,42.0683,897200.0],["2012-04-04",41.3533,41.7748,41.0975,41.3232,542200.0],["2012-04-05",41.1652,41.7898,39.9611,40.232,894300.0],["2012-04-09",39.5321,40.2094,39.4794,39.8934,592800.0],["2012-04-10",39.8934,40.0514,38.614,38.757,752500.0],["2012-04-11",39.5246,39.7654,38.6893,38.8247,728600.0],["2012-04-12",38.9602,40.6309,38.9602,39.9385,1347000.0],["2012-04-13",39.788,39.8106,39.0806,39.186,437200.0],["2012-04-16",40.3148,41.4888,40.0514,40.962,1226800.0],["2012-04-17",41.3308,42.7908,41.2555,42.264,808000.0],["2012-04-18",41.978,42.5123,41.7597,41.9479,477100.0],["2012-04-19",41.9554,42.0833,40.8642,41.1201,693900.0],["2012-04-20",41.4813,41.6167,40.9169,40.9545,359300.0],["2012-04-23",40.089,40.5481,39.6526,40.4729,522800.0],["2012-04-24",40.5481,41.3609,40.2696,40.6911,417800.0],["2012-04-25",41.4361,41.8726,41.1276,41.6468,443000.0],["2012-04-26",41.391,42.1962,39.2386,41.9027,758400.0],["2012-04-27",42.7682,42.9714,41.7748,42.3919,961900.0],["2012-04-30",42.0457,42.3542,41.6017,42.0607,632100.0],["2012-05-01",42.1059,43.167,42.0231,42.279,597900.0],["2012-05-02",41.8275,42.2188,41.6619,42.0683,430500.0],["2012-05-03",42.0457,42.4446,41.3759,41.4737,417700.0],["2012-05-04",41.1426,41.2706,39.9611,40.1492,512900.0],["2012-05-07",39.9084,40.36,39.5848,40.0966,266000.0],["2012-05-08",39.7353,39.7805,38.8097,39.6977,547500.0],["2012-05-09",38.8548,40.2772,38.5011,39.6526,506800.0],["2012-05-10",40.0288,40.2772,39.1709,39.5622,414100.0],["2012-05-11",39.1408,40.3825,39.0279,39.5622,276000.0],["2012-05-14",39.0279,39.7805,38.8097,39.344,426200.0],["2012-05-15",39.2612,39.6676,38.5839,38.7269,606700.0],["2012-05-16",38.9451,39.3816,37.3723,37.5303,787600.0],["2012-05-17",37.6733,37.9969,36.2811,36.3638,621700.0],["2012-05-18",36.6272,36.8982,35.4758,35.6715,606500.0],["2012-05-21",35.822,37.0938,35.6941,37.0111,498200.0],["2012-05-22",37.0713,37.3949,36.1983,36.4843,599600.0],["2012-05-23",35.965,37.1465,35.4382,37.0637,501000.0],["2012-05-24",37.3121,37.3121,35.7166,36.1682,562900.0],["2012-05-25",36.0703,36.3036,35.8747,36.123,539400.0],["2012-05-29",36.5971,37.4626,36.5971,37.282,400200.0],["2012-05-30",36.58,36.663,36.0893,36.3233,469500.0],["2012-05-31",36.2931,36.4214,35.2212,35.6364,478000.0],["2012-06-01",34.6098,35.2967,34.5419,34.7834,578800.0],["2012-06-04",34.7834,34.7834,33.8248,34.7155,802500.0],["2012-06-05",34.5041,34.9948,34.2701,34.9117,363900.0],["2012-06-06",35.2288,35.9912,35.2288,35.9836,410000.0],["2012-06-07",36.5724,37.4858,36.3837,36.6856,741900.0],["2012-06-08",36.6026,36.8895,35.8855,36.7385,699500.0],["2012-06-11",37.1914,37.214,35.4024,35.4326,956700.0],["2012-06-12",35.7119,35.81,35.0929,35.5458,585100.0],["2012-06-13",35.1986,35.6591,34.9193,35.1835,458900.0],["2012-06-14",35.191,35.6364,34.9268,35.4175,478300.0],["2012-06-15",35.5685,36.0893,35.2665,35.9082,980200.0],["2012-06-18",35.5458,35.7421,35.3345,35.5081,437000.0],["2012-06-19",35.7647,37.365,35.727,37.1084,530100.0],["2012-06-20",37.1461,37.6745,36.746,37.0933,413900.0],["2012-06-21",37.0178,37.0706,35.4854,35.5156,376500.0],["2012-06-22",35.7421,35.8176,35.3118,35.6892,439400.0],["2012-06-25",35.0476,35.1684,34.7683,35.0023,371500.0],["2012-06-26",35.1533,35.7496,34.9268,35.5307,333900.0],["2012-06-27",35.7119,36.4743,35.2816,36.3686,306900.0],["2012-06-28",35.9081,36.6253,35.7798,36.6253,440200.0],["2012-06-29",37.3952,38.1274,37.3273,38.1199,515700.0],["2012-07-02",38.3463,38.3463,37.5537,37.8557,485200.0],["2012-07-03",38.0142,39.0634,37.9538,38.7313,414900.0],["2012-07-05",38.7237,39.6296,38.3614,39.2219,490300.0],["2012-07-06",38.6407,39.003,38.3841,38.5577,437100.0],["2012-07-09",38.3916,38.5501,37.9689,38.3086,364000.0],["2012-07-10",39.0634,39.0634,37.7047,38.0595,431900.0],["2012-07-11",38.1802,38.5275,37.4782,37.6745,342200.0],["2012-07-12",37.3801,39.1087,35.7421,36.278,1277900.0],["2012-07-13",36.5045,37.6443,36.4365,37.5235,450800.0],["2012-07-16",37.3348,37.4858,36.897,37.2669,372300.0],["2012-07-17",37.4329,37.599,36.4139,37.0178,472600.0],["2012-07-18",36.7989,37.6141,36.7989,37.5839,450200.0],["2012-07-19",37.7047,37.8481,37.2442,37.3273,436200.0],["2012-07-20",37.0631,37.2895,36.3761,36.4667,475100.0],["2012-07-23",35.4552,36.1271,35.0476,35.9308,513700.0],["2012-07-24",36.0063,36.1271,34.2626,34.5117,904300.0],["2012-07-25",34.723,34.8967,33.9003,33.9531,1351400.0],["2012-07-26",34.791,36.58,34.791,36.3082,1353500.0],["2012-07-27",36.5498,37.7047,36.278,37.4782,727300.0],["2012-07-30",37.4858,37.9764,37.1536,37.9085,753900.0],["2012-07-31",37.9538,39.3201,37.9009,38.8596,1092500.0],["2012-08-01",39.0634,39.1993,38.2331,38.5803,681200.0],["2012-08-02",38.2331,38.9351,37.1612,37.7651,526400.0],["2012-08-03",38.6256,39.3427,38.3463,38.8822,361800.0],["2012-08-06",39.1465,40.1353,39.1465,39.6522,336500.0],["2012-08-07",39.8787,40.4448,39.7805,39.939,398500.0],["2012-08-08",39.7277,40.6108,39.7277,39.8485,300300.0],["2012-08-09",39.7352,40.4825,39.5465,40.0523,285500.0],["2012-08-10",39.8183,40.4372,39.6145,40.3618,211600.0],["2012-08-13",40.158,40.2561,39.2521,39.856,301400.0],["2012-08-14",40.1504,40.324,39.3503,39.5163,277300.0],["2012-08-15",39.3646,39.6984,39.1295,39.5694,330800.0],["2012-08-16",39.6149,40.3203,39.4405,40.0852,171500.0],["2012-08-17",40.1534,40.4265,39.9487,40.161,270400.0],["2012-08-20",40.0093,40.5175,39.8804,40.5099,273400.0],["2012-08-21",40.6313,41.3063,40.3279,40.5478,269400.0],["2012-08-22",40.3431,40.6768,39.9259,40.5327,281700.0],["2012-08-23",40.5478,40.5478,39.7211,39.9259,492300.0],["2012-08-24",39.759,39.9562,39.3646,39.7287,235400.0],["2012-08-27",40.0473,40.1231,39.357,39.7059,297000.0],["2012-08-28",39.7363,39.8728,39.1295,39.6756,310700.0],["2012-08-29",39.6604,39.7515,39.1219,39.4177,319600.0],["2012-08-30",39.1371,39.1598,38.1662,38.6289,319100.0],["2012-08-31",39.0385,39.1826,38.5075,39.0081,290400.0],["2012-09-04",39.0157,39.4177,38.3634,39.1978,477800.0],["2012-09-05",39.1978,39.4253,38.8868,39.0006,288600.0],["2012-09-06",39.4329,40.199,39.3495,39.7059,387100.0],["2012-09-07",40.2976,41.3518,39.9638,41.3291,318400.0],["2012-09-10",41.3063,42.08,41.2987,41.5263,444400.0],["2012-09-11",41.6325,42.4592,41.5718,42.2772,430700.0],["2012-09-12",42.4744,42.6033,41.5187,42.4364,420300.0],["2012-09-13",42.4516,43.9154,42.0269,43.3314,449700.0],["2012-09-14",43.7562,44.5981,43.4073,43.7334,626200.0],["2012-09-17",43.1266,43.1266,41.5187,41.7083,677500.0],["2012-09-18",41.1319,41.678,40.3279,41.3746,604700.0],["2012-09-19",41.3594,41.769,41.0409,41.3594,381600.0],["2012-09-20",40.8133,41.3822,40.2293,41.276,366600.0],["2012-09-21",41.8221,41.9359,40.7981,40.8816,688400.0],["2012-09-24",40.5934,40.9422,40.2596,40.5175,353200.0],["2012-09-25",40.8891,40.8891,39.0916,39.1067,596600.0],["2012-09-26",39.0992,39.8501,38.4924,39.4557,452400.0],["2012-09-27",39.797,40.2672,39.2129,40.2445,443800.0],["2012-09-28",39.9411,39.9411,39.084,39.7059,410800.0],["2012-10-01",40.0245,40.1838,38.8868,39.0916,732300.0],["2012-10-02",39.3722,39.5618,38.8185,39.1295,372900.0],["2012-10-03",39.1674,39.3191,38.5834,38.7579,323200.0],["2012-10-04",39.0309,39.759,38.9626,39.5467,310600.0],["2012-10-05",39.9411,40.0093,39.1295,39.2888,352300.0],["2012-10-08",38.8034,39.5163,38.7579,39.1371,437600.0],["2012-10-09",39.1902,39.8804,38.5,38.6213,655300.0],["2012-10-10",38.5682,38.6365,37.7643,38.0146,637000.0],["2012-10-11",38.2724,38.6062,38.0525,38.4014,746600.0],["2012-10-12",38.4165,38.6441,37.7111,38.1814,480900.0],["2012-10-15",38.3028,38.9778,37.8932,38.955,287700.0],["2012-10-16",39.2509,40.2975,39.1522,40.1838,577100.0],["2012-10-17",40.4113,41.276,39.8121,40.4265,1329500.0],["2012-10-18",40.1383,40.563,39.8956,40.161,697500.0],["2012-10-19",40.0169,40.252,39.7666,39.979,368800.0],["2012-10-22",40.0473,40.4189,39.7059,40.2748,413100.0],["2012-10-23",39.6604,40.1079,39.2736,39.8576,448300.0],["2012-10-24",40.2217,40.2217,39.4405,39.5239,526200.0],["2012-10-25",40.3355,41.6021,40.0548,41.5414,862200.0],["2012-10-26",41.6552,42.0951,41.2381,41.6628,487700.0],["2012-10-31",41.6097,41.6097,40.8512,41.2153,420200.0],["2012-11-01",41.769,44.1733,41.1394,44.1733,861900.0],["2012-11-02",44.416,44.5071,42.1179,42.262,1155800.0],["2012-11-05",42.2468,42.9219,42.0648,42.6488,574500.0],["2012-11-06",43.0053,43.8017,42.6412,43.377,688100.0],["2012-11-07",41.1394,42.8612,41.1394,42.0648,925000.0],["2012-11-08",41.8752,42.042,41.367,41.5414,544500.0],["2012-11-09",41.3973,42.7778,41.147,42.1027,768100.0],["2012-11-12",42.6867,42.6943,41.8524,42.1103,385400.0],["2012-11-13",41.4504,42.3909,41.4504,42.0041,517500.0],["2012-11-14",42.2089,42.2999,41.1774,41.3367,512400.0],["2012-11-15",41.2381,41.7083,40.7147,40.7375,597000.0],["2012-11-16",40.8816,41.3139,40.2672,40.9802,683300.0],["2012-11-19",41.6931,42.444,41.6931,42.3303,601100.0],["2012-11-20",42.1482,42.7247,42.0724,42.4895,795300.0],["2012-11-21",42.5123,42.8764,42.3682,42.6185,366800.0],["2012-11-23",42.8536,43.2708,42.7474,43.1797,222200.0],["2012-11-26",43.1646,43.3921,42.5275,42.8764,359500.0],["2012-11-27",42.8535,43.2877,42.5792,42.6249,482100.0],["2012-11-28",42.305,43.0135,41.9698,42.9678,296900.0],["2012-11-29",43.4782,43.7753,42.8002,43.1049,380500.0],["2012-11-30",43.1506,43.2649,42.6326,42.9678,597500.0],["2012-12-03",43.5087,43.5087,42.724,42.9144,645000.0],["2012-12-04",42.7316,43.4858,42.465,42.7925,401000.0],["2012-12-05",43.0059,43.303,42.5411,42.9906,508300.0],["2012-12-06",43.0135,43.2801,42.8687,43.2801,458400.0],["2012-12-07",43.4249,43.5544,42.9906,43.4477,224800.0],["2012-12-10",43.3563,43.6687,43.1125,43.5696,452400.0],["2012-12-11",43.6306,44.4153,42.9906,44.3848,589300.0],["2012-12-12",44.4762,44.9409,43.9506,44.1639,512100.0],["2012-12-13",44.1715,44.56,44.0039,44.141,321600.0],["2012-12-14",44.8114,45.5199,44.1486,45.139,592000.0],["2012-12-17",45.1847,45.6875,45.0704,45.6647,437400.0],["2012-12-18",45.6647,46.9598,45.5656,46.457,833600.0],["2012-12-19",46.3199,47.036,46.2361,46.297,662400.0],["2012-12-20",46.3123,47.2341,46.137,47.2341,661200.0],["2012-12-21",46.0913,47.097,46.0913,47.0284,715300.0],["2012-12-24",46.8836,46.9751,46.7084,46.8836,165200.0],["2012-12-26",47.1046,47.5769,46.8456,46.8836,335200.0],["2012-12-27",47.0741,47.295,46.1599,46.6551,406900.0],["2012-12-28",46.3732,46.5636,45.9085,45.9846,352500.0],["2012-12-31",45.7942,47.4474,45.7942,47.3103,382600.0],["2013-01-02",48.5521,49.291,48.4302,49.192,524900.0],["2013-01-03",49.032,49.2377,48.2321,48.2778,666200.0],["2013-01-04",48.3997,49.2149,48.3006,49.1996,330800.0],["2013-01-07",48.9254,49.4282,48.7654,49.2149,321400.0],["2013-01-08",49.1463,49.2834,48.3997,48.5064,429800.0],["2013-01-09",48.9482,49.8853,48.7425,49.771,749800.0],["2013-01-10",49.8396,50.0529,48.712,49.291,704200.0],["2013-01-11",49.192,49.2453,48.5368,48.8796,417600.0],["2013-01-14",48.3616,48.8796,48.2625,48.4378,423600.0],["2013-01-15",48.133,48.7654,48.0721,48.6054,451400.0],["2013-01-16",48.1864,48.1864,47.356,47.5921,771900.0],["2013-01-17",48.0035,48.4759,47.8588,48.3463,598000.0],["2013-01-18",48.4149,48.4302,47.8283,48.1711,458700.0],["2013-01-22",48.2245,49.3063,47.6531,48.9025,638900.0],["2013-01-23",48.8797,48.8949,48.2626,48.4226,505600.0],["2013-01-24",48.5444,48.8568,47.8969,48.3844,469900.0],["2013-01-25",48.6739,48.9177,48.034,48.9177,353200.0],["2013-01-28",48.8492,48.9558,48.3768,48.7578,330200.0],["2013-01-29",48.8949,49.672,48.7959,49.2758,407000.0],["2013-01-30",49.2377,49.5196,48.6435,48.8644,394400.0],["2013-01-31",48.8187,49.5425,48.773,49.3063,453900.0],["2013-02-01",49.8167,50.2433,49.3977,50.0148,461300.0],["2013-02-04",49.3977,49.6339,48.8187,48.9939,371300.0],["2013-02-05",49.0854,49.4434,48.8339,49.2834,439100.0],["2013-02-06",51.8051,54.3801,51.8051,53.5192,2540500.0],["2013-02-07",53.3821,53.7554,52.7041,53.3745,740300.0],["2013-02-08",53.4659,54.5249,53.4659,54.4259,555700.0],["2013-02-11",54.2887,54.6849,53.9459,54.0906,354400.0],["2013-02-12",54.0906,54.243,53.6869,53.9154,469700.0],["2013-02-13",54.0526,54.5706,53.6183,54.0983,421000.0],["2013-02-14",53.9002,54.9134,53.6792,54.8525,404100.0],["2013-02-15",54.6315,55.1267,54.6315,54.8906,465200.0],["2013-02-19",55.0048,55.5381,54.4411,54.6696,580000.0],["2013-02-20",54.3954,54.4411,51.8356,51.9042,973600.0],["2013-02-21",51.8051,53.1002,51.2642,51.7594,1103800.0],["2013-02-22",52.0261,52.247,51.3709,51.9575,458400.0],["2013-02-25",52.0794,52.2394,49.5882,49.5958,1159500.0],["2013-02-26",49.8396,50.1443,49.2606,50.0757,840200.0],["2013-02-27",49.9538,51.4547,49.9538,50.9518,1000800.0],["2013-02-28",50.9138,51.3937,50.7233,50.7309,650400.0],["2013-03-01",49.9386,50.4948,49.4282,50.1824,774400.0],["2013-03-04",49.9691,50.2509,49.3748,49.9843,552700.0],["2013-03-05",50.9976,52.4755,50.251,50.3119,607000.0],["2013-03-06",51.5441,51.5441,49.8374,51.0083,745100.0],["2013-03-07",51.0619,51.7431,50.6793,50.9854,540300.0],["2013-03-08",51.0925,51.7966,51.0925,51.4752,596300.0],["2013-03-11",51.3451,51.8502,50.8935,51.5747,390800.0],["2013-03-12",51.5288,51.8808,50.9624,51.4599,692500.0],["2013-03-13",51.3987,51.9344,50.5645,51.6818,763600.0],["2013-03-14",52.0645,52.8375,51.6359,52.7609,742100.0],["2013-03-15",52.7227,53.4344,52.6079,52.9905,711700.0],["2013-03-18",52.1104,53.0288,52.1104,52.8068,390500.0],["2013-03-19",52.8375,52.9982,51.8273,52.8987,495900.0],["2013-03-20",53.1971,53.7864,52.8604,53.5568,428800.0],["2013-03-21",53.3502,53.9625,52.8681,52.9216,541500.0],["2013-03-22",53.067,53.3961,52.738,53.1053,218300.0],["2013-03-25",53.2584,54.215,52.8681,53.5109,507300.0],["2013-03-26",53.6717,54.4217,53.6487,54.2686,576800.0],["2013-03-27",53.641,54.4905,53.2124,54.4063,429300.0],["2013-03-28",54.2915,54.5671,53.7635,54.4676,375600.0],["2013-04-01",54.4599,54.4599,52.8528,52.9599,393500.0],["2013-04-02",53.5033,53.5568,51.4063,51.789,531000.0],["2013-04-03",51.8119,51.8119,49.9752,50.7635,783500.0],["2013-04-04",50.8935,51.7813,50.3808,50.8629,597800.0],["2013-04-05",50.0747,52.0109,49.6767,51.8196,650300.0],["2013-04-08",51.9497,52.1563,51.6129,52.1563,398400.0],["2013-04-09",52.4089,53.5798,52.0721,53.1742,486000.0],["2013-04-10",53.4727,53.4727,52.6308,53.2354,346700.0],["2013-04-11",53.1283,53.4727,52.1181,52.2558,395500.0],["2013-04-12",52.0798,52.5237,50.8629,51.4216,475900.0],["2013-04-15",50.641,50.7175,49.1639,49.4777,541700.0],["2013-04-16",50.3731,51.2609,50.0364,51.1308,974700.0],["2013-04-17",50.4497,50.4497,49.5619,50.0976,787000.0],["2013-04-18",50.3043,50.9395,49.294,49.9828,575600.0],["2013-04-19",50.3655,50.4879,49.5542,50.2736,419300.0],["2013-04-22",50.3808,50.3808,49.1486,50.0823,563000.0],["2013-04-23",50.3808,50.9012,49.7609,50.5185,543000.0],["2013-04-24",50.7252,51.6665,50.4726,51.3068,651400.0],["2013-04-25",50.0747,52.7073,45.4904,49.3553,2052600.0],["2013-04-26",48.9956,49.2175,48.1537,49.0185,1201000.0],["2013-04-29",49.1639,49.4318,48.5899,49.0951,506800.0],["2013-04-30",48.5976,49.8145,48.2609,49.7992,675200.0],["2013-05-01",49.3247,49.3323,48.3604,48.4522,443700.0],["2013-05-02",48.5287,49.317,47.8476,49.1716,461900.0],["2013-05-03",49.8833,51.4293,49.8833,50.817,681800.0],["2013-05-06",50.8553,50.9471,49.9752,50.5185,365900.0],["2013-05-07",50.5262,51.1461,50.442,51.1231,330500.0],["2013-05-08",50.9701,52.5543,50.7481,52.2481,551100.0],["2013-05-09",51.9573,52.4548,51.4139,51.7813,240800.0],["2013-05-10",51.8425,52.715,51.2685,52.5619,463100.0],["2013-05-13",52.2941,52.4854,51.9344,51.9726,289200.0],["2013-05-14",51.8808,52.5543,51.6206,52.1104,416100.0],["2013-05-15",51.7277,51.9879,51.215,51.7584,516700.0],["2013-05-16",51.6206,52.7073,51.3527,51.4981,426300.0],["2013-05-17",51.7431,52.5084,51.7431,52.363,394500.0],["2013-05-20",52.2788,53.0517,52.1334,52.6767,396900.0],["2013-05-21",52.9063,53.687,52.317,52.8757,444800.0],["2013-05-22",52.9523,53.4267,51.4446,51.8655,509700.0],["2013-05-23",50.9012,51.5058,50.5109,51.3987,413300.0],["2013-05-24",50.9165,51.3527,50.7788,51.1231,176500.0],["2013-05-28",51.9038,52.6155,51.5211,51.6436,377700.0],["2013-05-29",51.3668,51.5283,50.6442,51.2285,320300.0],["2013-05-30",51.3361,51.8127,51.1131,51.5667,586900.0],["2013-05-31",51.6436,51.8588,50.5443,50.5596,493100.0],["2013-06-03",50.7903,50.9209,49.6218,50.698,533900.0],["2013-06-04",50.5596,50.9133,49.5449,50.2291,295200.0],["2013-06-05",49.937,49.9677,48.8223,49.0299,364900.0],["2013-06-06",48.953,49.8063,48.8069,49.7986,366900.0],["2013-06-07",49.837,50.6058,49.099,50.0984,533300.0],["2013-06-10",50.0753,50.5904,49.6602,50.3444,329300.0],["2013-06-11",49.4142,49.937,49.1375,49.6833,417700.0],["2013-06-12",49.8524,50.2522,48.8607,49.1529,275400.0],["2013-06-13",49.1759,50.4751,49.1452,50.2598,370100.0],["2013-06-14",49.8985,50.7672,49.6525,49.96,209000.0],["2013-06-17",50.4136,50.6826,49.9062,50.3521,391000.0],["2013-06-18",50.2291,51.2131,50.2291,51.0209,403500.0],["2013-06-19",51.1977,51.4053,50.5904,50.8748,361500.0],["2013-06-20",49.9908,50.7288,49.3297,49.96,554700.0],["2013-06-21",50.2521,50.3213,49.5295,49.6525,727700.0],["2013-06-24",48.8992,49.0145,47.6077,47.8537,538500.0],["2013-06-25",48.4918,49.2605,47.8153,48.9991,460100.0],["2013-06-26",49.4142,49.7602,48.9607,49.4834,337000.0],["2013-06-27",49.9754,50.944,49.9216,50.4751,491600.0],["2013-06-28",50.2752,50.5673,49.714,50.3982,976900.0],["2013-07-01",50.6903,51.6128,50.6903,50.9748,398500.0],["2013-07-02",50.8595,51.4898,50.2214,51.067,312700.0],["2013-07-03",50.4751,50.944,50.3751,50.7364,307700.0],["2013-07-05",51.2823,51.3207,50.2752,50.8364,196800.0],["2013-07-08",51.4591,51.4591,50.7211,50.8287,358200.0],["2013-07-09",51.3822,51.8127,50.9286,51.6128,518000.0],["2013-07-10",51.6205,51.682,50.5904,50.9133,738400.0],["2013-07-11",51.7666,52.1279,51.3976,51.7358,741000.0],["2013-07-12",51.8127,52.0817,50.9517,51.4206,425400.0],["2013-07-15",51.5052,52.6122,51.2131,52.5122,654900.0],["2013-07-16",52.789,52.935,51.6051,52.1586,461300.0],["2013-07-17",52.2893,52.9504,52.1279,52.8274,531900.0],["2013-07-18",52.9043,53.4424,52.9043,53.0888,343500.0],["2013-07-19",53.0427,53.2195,52.5814,53.0042,560000.0],["2013-07-22",53.1426,53.6346,53.0273,53.3502,522900.0],["2013-07-23",53.4732,53.8191,52.812,53.4885,575100.0],["2013-07-24",53.4962,53.4962,52.5199,52.8812,607200.0],["2013-07-25",52.6122,54.0574,52.3585,53.8729,824000.0],["2013-07-26",53.5731,53.9113,52.8274,53.6577,444300.0],["2013-07-29",53.5423,53.5885,52.9274,53.3117,329000.0],["2013-07-30",53.5961,53.8959,52.8351,53.7038,415600.0],["2013-07-31",53.7422,55.1567,53.7422,53.9651,581900.0],["2013-08-01",54.5494,55.1567,54.3572,54.3803,786400.0],["2013-08-02",54.2419,54.7569,53.7114,54.6032,358300.0],["2013-08-05",54.4264,54.5571,54.0266,54.411,228900.0],["2013-08-06",54.2803,54.2803,53.3348,53.6423,374900.0],["2013-08-07",53.3886,53.3886,52.3047,52.5276,478300.0],["2013-08-08",53.0657,53.55,52.9273,53.158,652200.0],["2013-08-09",53.2425,54.2803,53.2425,53.9267,632200.0],["2013-08-12",53.7345,55.0414,53.5116,54.8569,495100.0],["2013-08-13",54.9953,54.9953,53.8498,54.5878,421200.0],["2013-08-14",54.5415,55.4142,54.2557,54.5801,295000.0],["2013-08-15",53.7228,54.1708,53.2671,53.5915,198500.0],["2013-08-16",53.5992,54.1553,53.1513,53.9854,339500.0],["2013-08-19",54.0549,54.0549,52.9351,53.0509,229600.0],["2013-08-20",53.0509,53.9159,52.7497,53.5915,193900.0],["2013-08-21",53.4757,53.7537,52.7033,52.7033,428100.0],["2013-08-22",52.9582,54.2094,52.7806,53.7074,166300.0],["2013-08-23",53.7151,54.0163,53.3521,53.7383,192900.0],["2013-08-26",53.746,54.4488,53.6996,53.9854,245200.0],["2013-08-27",53.298,53.3675,52.3867,52.4408,475400.0],["2013-08-28",52.4948,53.0586,52.1395,52.9196,439000.0],["2013-08-29",52.7574,53.1667,52.3558,52.4408,251400.0],["2013-08-30",52.4794,52.518,51.4058,51.5062,400700.0],["2013-09-03",52.4717,52.8347,50.5872,51.1278,779600.0],["2013-09-04",51.2205,52.0855,50.9579,52.0314,385900.0],["2013-09-05",52.0314,53.1204,51.8769,53.0741,509000.0],["2013-09-06",53.2517,53.5993,52.5875,53.3753,334200.0],["2013-09-09",53.4448,54.5183,53.3598,54.4334,189100.0],["2013-09-10",54.8504,55.6536,54.7655,55.5069,434500.0],["2013-09-11",55.3292,55.9394,54.7577,55.6768,338500.0],["2013-09-12",55.5146,55.5146,54.7655,54.889,226900.0],["2013-09-13",54.8195,55.1439,54.5338,55.0589,195300.0],["2013-09-16",55.9394,55.9394,54.9276,55.1439,453800.0],["2013-09-17",55.0898,57.0361,55.0512,56.7658,899900.0],["2013-09-18",56.6268,57.569,56.0552,57.4068,698400.0],["2013-09-19",57.6462,58.5653,57.5149,58.3336,901500.0],["2013-09-20",58.21,58.5344,57.847,57.9088,973200.0],["2013-09-23",57.7929,58.3722,57.3991,57.3991,503300.0],["2013-09-24",57.4918,57.7312,56.9125,57.2678,378700.0],["2013-09-25",56.6808,56.8662,56.0861,56.1711,589900.0],["2013-09-26",56.3333,56.8893,56.256,56.8198,327900.0],["2013-09-27",56.3255,56.6576,55.8235,56.5418,265600.0],["2013-09-30",55.5996,56.9125,55.4992,56.5881,344500.0],["2013-10-01",56.5341,57.4377,56.5341,57.1133,613700.0],["2013-10-02",56.7967,57.0052,56.3796,56.9666,286800.0],["2013-10-03",56.6576,57.1056,55.3987,55.5609,581500.0],["2013-10-04",55.7309,56.3796,55.2675,56.117,430600.0],["2013-10-07",55.5378,56.3333,55.3447,55.893,291200.0],["2013-10-08",55.9239,56.2792,55.3215,55.4605,244900.0],["2013-10-09",55.8004,55.8004,54.6728,54.8736,454900.0],["2013-10-10",55.5687,56.5804,55.113,56.4182,329800.0],["2013-10-11",56.2406,56.7658,56.0012,56.3873,341400.0],["2013-10-14",55.8776,56.6963,55.8081,56.3565,573800.0],["2013-10-15",56.3719,57.1983,56.1556,56.7658,548400.0],["2013-10-16",57.2137,57.2678,56.6808,57.1365,305400.0],["2013-10-17",56.8739,58.0633,56.8662,57.847,379600.0],["2013-10-18",57.9243,58.5962,57.7621,58.5576,448700.0],["2013-10-21",58.8665,58.9514,57.8934,58.295,328800.0],["2013-10-22",58.3645,58.8356,57.623,57.8856,794200.0],["2013-10-23",57.3759,58.2563,56.8739,57.932,721500.0],["2013-10-24",57.9706,59.299,57.3064,57.3605,555800.0],["2013-10-25",57.1983,57.5304,55.8158,56.4954,653100.0],["2013-10-28",56.4105,56.843,56.2174,56.8044,492500.0],["2013-10-29",56.8508,57.7466,56.8353,57.3837,400800.0],["2013-10-30",57.3836,57.5535,56.4105,56.7889,329400.0],["2013-10-31",56.6654,57.2678,56.5418,56.6036,443300.0],["2013-11-01",56.8044,57.6462,56.5032,57.4608,427300.0],["2013-11-04",57.2601,58.0015,57.1133,57.5535,439900.0],["2013-11-05",57.345,57.8547,56.5727,57.345,441200.0],["2013-11-06",57.7157,57.8702,57.206,57.5767,394000.0],["2013-11-07",57.8933,58.1482,56.5727,56.6036,272500.0],["2013-11-08",56.7194,58.2023,56.5881,58.1405,313300.0],["2013-11-11",58.1946,58.2641,57.847,58.2486,232400.0],["2013-11-12",57.9165,58.0556,57.0206,57.5535,197100.0],["2013-11-13",57.0052,57.7157,56.6499,57.708,211000.0],["2013-11-14",57.8779,57.9165,57.067,57.5226,311400.0],["2013-11-15",57.6462,58.1405,57.4609,57.9706,453100.0],["2013-11-18",58.2332,58.4263,57.7312,57.9552,365700.0],["2013-11-19",58.025,58.5447,57.5052,57.8311,364500.0],["2013-11-20",58.1801,58.2964,57.1794,57.3811,424600.0],["2013-11-21",57.7379,58.1025,57.1329,57.8233,398400.0],["2013-11-22",57.9009,57.9396,57.2415,57.7612,456400.0],["2013-11-25",57.7612,58.0405,57.4975,57.6371,511900.0],["2013-11-26",57.5595,57.5673,57.257,57.3268,231800.0],["2013-11-27",57.4664,57.6293,56.7062,56.9389,326000.0],["2013-11-29",57.1561,57.4509,56.8691,57.0398,114900.0],["2013-12-02",57.032,57.9241,56.6364,56.8924,407800.0],["2013-12-03",56.6442,57.2415,56.233,56.5743,214500.0],["2013-12-04",56.5666,57.5052,56.4813,56.9545,208400.0],["2013-12-05",56.8071,57.4354,56.4657,57.3734,219500.0],["2013-12-06",58.0637,58.1723,57.5905,57.9551,357700.0],["2013-12-09",57.9551,58.1646,57.6061,57.8543,388800.0],["2013-12-10",57.8,58.0948,56.7372,56.9001,458600.0],["2013-12-11",57.0243,57.1717,55.8296,55.9227,289900.0],["2013-12-12",55.9848,56.1089,55.3254,55.6978,252500.0],["2013-12-13",55.7521,56.1942,55.659,56.1167,174200.0],["2013-12-16",56.2253,56.6752,55.4728,55.8141,536300.0],["2013-12-17",55.8141,56.4037,55.6667,56.233,294900.0],["2013-12-18",56.3726,57.0708,55.7908,57.0475,637000.0],["2013-12-19",57.0553,58.0172,57.0553,57.2802,409200.0],["2013-12-20",57.4897,57.4897,56.5355,56.7605,559600.0],["2013-12-23",57.2027,57.5828,56.8381,57.5595,236100.0],["2013-12-24",57.6836,58.3818,57.3811,58.2189,181800.0],["2013-12-26",58.4749,58.7309,58.0638,58.1258,156800.0],["2013-12-27",58.1025,58.7619,57.6293,58.6921,172500.0],["2013-12-30",58.6921,58.9481,58.1025,58.4594,251800.0],["2013-12-31",58.4826,58.886,58.4826,58.8317,245400.0],["2014-01-02",58.8318,58.9791,57.8543,58.3741,284100.0],["2014-01-03",58.374,58.6455,58.0482,58.5602,196600.0],["2014-01-06",58.6766,58.8783,57.4664,57.8853,338400.0],["2014-01-07",58.118,58.6688,58.0172,58.2034,306900.0],["2014-01-08",58.2034,58.7852,57.9629,58.6068,271300.0],["2014-01-09",58.8627,58.8627,57.9164,58.5835,261200.0],["2014-01-10",58.8162,59.1653,58.2344,59.0489,331600.0],["2014-01-13",59.0412,59.5532,58.4594,58.5602,454800.0],["2014-01-14",58.6456,59.0024,58.343,58.4516,330600.0],["2014-01-15",58.4749,59.2739,58.4128,58.5369,273200.0],["2014-01-16",58.7154,59.2196,58.4904,59.0412,216900.0],["2014-01-17",59.1343,59.2196,58.7464,59.0179,263600.0],["2014-01-21",59.0489,59.0489,58.343,58.6766,332600.0],["2014-01-22",58.7231,58.7387,58.3663,58.599,322000.0],["2014-01-23",58.4904,58.4904,57.6759,57.7767,369700.0],["2014-01-24",57.2182,57.2182,54.5652,54.6117,927100.0],["2014-01-27",54.8056,54.8056,53.0758,53.4714,747000.0],["2014-01-28",53.8437,54.092,53.1378,54.0687,570000.0],["2014-01-29",53.6886,54.5109,53.2542,53.7274,409400.0],["2014-01-30",54.1152,54.8367,53.4016,54.7281,390600.0],["2014-01-31",53.805,54.8755,53.7739,54.2626,370900.0],["2014-02-03",53.9368,54.3868,51.5165,51.757,1072100.0],["2014-02-04",51.8889,53.0835,51.4157,52.5328,1053900.0],["2014-02-05",52.3854,52.7034,52.1837,52.4319,424100.0],["2014-02-06",52.6724,54.0067,52.5871,53.2232,274800.0],["2014-02-07",53.5955,54.1153,53.3473,54.0144,339600.0],["2014-02-10",53.6964,53.8127,53.0758,53.6343,512000.0],["2014-02-11",56.2951,56.3494,54.8987,55.915,625700.0],["2014-02-12",55.946,56.4269,55.6745,56.3261,437100.0],["2014-02-13",55.7831,56.6519,55.5116,56.52,463400.0],["2014-02-14",56.5278,57.3035,56.5123,57.2492,210900.0],["2014-02-18",57.5052,57.8388,57.1406,57.4819,351200.0],["2014-02-19",57.1949,57.3501,56.0081,56.1477,917400.0],["2014-02-20",56.1477,56.2408,54.3557,54.7746,1224400.0],["2014-02-21",54.5497,54.9375,53.6033,54.41,952000.0],["2014-02-24",54.3247,54.7669,53.3705,53.4404,944700.0],["2014-02-25",53.4093,53.4791,52.1449,53.1533,938500.0],["2014-02-26",53.355,54.4255,53.0758,53.4559,975000.0],["2014-02-27",53.4481,54.0765,53.3705,53.9679,513000.0],["2014-02-28",53.898,54.4721,53.4248,53.7429,629200.0],["2014-03-03",53.1068,53.5024,52.6258,53.1611,546000.0],["2014-03-04",53.8005,54.5256,53.6913,54.3229,574500.0],["2014-03-05",54.3073,54.6503,54.0811,54.5178,447300.0],["2014-03-06",54.7439,55.0948,54.4086,54.8921,616400.0],["2014-03-07",54.931,55.3365,54.2371,55.2195,477600.0],["2014-03-10",55.0402,55.0402,53.9486,54.5412,330600.0],["2014-03-11",54.7283,55.204,54.1435,54.2605,342600.0],["2014-03-12",53.933,54.7829,53.6679,53.7381,528800.0],["2014-03-13",53.8785,54.1046,53.0676,53.6757,580100.0],["2014-03-14",53.8317,54.2293,53.5977,54.0422,347500.0],["2014-03-17",54.2215,55.0168,53.6601,54.1202,483200.0],["2014-03-18",54.1903,55.1884,54.0032,55.0792,358600.0],["2014-03-19",54.9545,55.3833,54.5724,55.0012,313400.0],["2014-03-20",54.6971,55.1884,54.4944,54.666,877700.0],["2014-03-21",54.7283,55.8667,54.666,55.2118,876500.0],["2014-03-24",55.5158,55.9681,54.8609,55.4769,275600.0],["2014-03-25",55.8511,56.5061,55.3443,55.5002,352700.0],["2014-03-26",55.7887,55.9915,54.2293,54.2371,343800.0],["2014-03-27",54.1825,54.6036,53.9798,54.1202,443300.0],["2014-03-28",54.5958,55.1416,54.2917,54.3853,319500.0],["2014-03-31",54.588,55.5392,54.4242,55.0948,431100.0],["2014-04-01",55.1728,55.5938,54.8375,55.5782,406100.0],["2014-04-02",55.5392,56.0305,55.3521,55.8667,423500.0],["2014-04-03",55.8667,56.4671,55.8667,56.0305,424200.0],["2014-04-04",56.5763,56.9973,55.7576,55.9057,755700.0],["2014-04-07",55.8823,56.0227,54.4476,54.8687,458800.0],["2014-04-08",54.8141,55.4925,54.6816,54.9623,435600.0],["2014-04-09",55.2274,55.4769,55.0792,55.2429,502000.0],["2014-04-10",55.1572,55.4379,54.1202,54.2527,386300.0],["2014-04-11",54.0188,54.1903,53.3093,53.8239,345300.0],["2014-04-14",54.1202,54.7439,54.0032,54.4164,586900.0],["2014-04-15",54.3619,54.3619,52.9272,53.9798,665000.0],["2014-04-16",54.2527,54.9545,54.2527,54.5802,681800.0],["2014-04-17",54.4398,55.3911,54.3229,54.7907,1257300.0],["2014-04-21",54.8453,55.781,54.6426,55.6718,621600.0],["2014-04-22",55.8355,56.3579,55.5548,56.1552,695600.0],["2014-04-23",56.1396,56.4437,55.7887,56.1786,744500.0],["2014-04-24",55.2273,55.7498,54.2371,55.3209,1027700.0],["2014-04-25",55.2819,55.3911,54.2137,54.5802,460900.0],["2014-04-28",54.7049,54.8921,54.1669,54.627,810600.0],["2014-04-29",54.8843,55.2741,54.7439,55.1572,494300.0],["2014-04-30",55.165,55.3287,54.9466,55.2195,526500.0],["2014-05-01",55.4924,55.7264,55.2117,55.5158,578000.0],["2014-05-02",55.5704,56.5217,55.5548,56.2566,629200.0],["2014-05-05",55.8901,55.9837,55.2429,55.4379,813200.0],["2014-05-06",55.3521,55.7342,55.1806,55.5236,420400.0],["2014-05-07",55.5548,56.0071,55.4457,55.9837,265600.0],["2014-05-08",56.0071,56.5763,55.2975,55.4535,611100.0],["2014-05-09",55.3287,55.742,55.0792,55.7264,582500.0],["2014-05-12",56.1162,57.278,55.8901,57.2546,495100.0],["2014-05-13",57.3092,57.7302,56.7868,56.9895,507500.0],["2014-05-14",56.9895,57.2078,56.8336,56.9817,425700.0],["2014-05-15",56.7868,56.896,55.5626,56.3657,414700.0],["2014-05-16",56.1162,56.2176,55.3599,56.1318,378900.0],["2014-05-19",56.0383,56.5373,55.6406,56.4359,339300.0],["2014-05-20",56.1474,56.2098,54.9233,55.0792,382900.0],["2014-05-21",55.4145,55.6094,54.8219,55.3521,389100.0],["2014-05-22",55.5158,56.1396,55.2819,55.9837,574000.0],["2014-05-23",55.9993,56.5373,55.8277,56.3969,280900.0],["2014-05-27",56.5373,57.0753,56.4593,56.9349,523500.0],["2014-05-28",56.8096,57.311,56.6451,56.6764,610000.0],["2014-05-29",56.9428,57.2483,56.5197,57.2248,299700.0],["2014-05-30",56.8879,56.9585,56.2925,56.3708,513300.0],["2014-06-02",56.4257,56.5275,56.0339,56.3943,376700.0],["2014-06-03",56.1045,56.1671,55.7911,56.034,272100.0],["2014-06-04",55.8146,56.3787,55.6187,56.2376,340800.0],["2014-06-05",56.3238,56.9506,55.9164,56.7939,216000.0],["2014-06-06",57.0054,57.2797,56.5589,57.0133,246000.0],["2014-06-09",57.1622,57.5069,56.9584,57.3815,315700.0],["2014-06-10",57.2718,57.311,56.8096,57.0289,338500.0],["2014-06-11",56.6921,57.3893,56.6529,57.358,225800.0],["2014-06-12",57.1151,57.1151,56.2768,56.4492,172000.0],["2014-06-13",56.4727,56.8174,56.222,56.7469,317300.0],["2014-06-16",56.7626,56.9506,56.2768,56.3708,302800.0],["2014-06-17",56.3708,57.7498,55.9713,57.2718,412300.0],["2014-06-18",57.405,57.7184,56.9898,57.6792,296100.0],["2014-06-19",57.7028,57.9691,57.6166,57.7889,361400.0],["2014-06-20",57.499,57.7889,57.4442,57.5539,445800.0],["2014-06-23",57.8908,57.9691,57.311,57.7654,302600.0],["2014-06-24",57.4912,58.5175,57.0681,57.1308,239600.0],["2014-06-25",57.0995,57.8673,57.0995,57.8438,244100.0],["2014-06-26",57.7497,57.9769,57.4128,57.7262,457600.0],["2014-06-27",57.499,57.8046,57.264,57.5304,391000.0],["2014-06-30",57.4755,57.8986,57.0289,57.7497,476000.0],["2014-07-01",57.977,58.7526,57.7498,58.1807,582200.0],["2014-07-02",58.0396,58.5019,58.0396,58.2042,355400.0],["2014-07-03",58.2825,58.5567,58.165,58.4549,500200.0],["2014-07-07",58.0788,58.4157,57.8829,58.0866,271800.0],["2014-07-08",58.0631,58.4079,57.9143,58.2042,447300.0],["2014-07-09",58.3295,58.5411,58.0005,58.353,470800.0],["2014-07-10",57.3894,57.9848,57.2405,57.3659,286900.0],["2014-07-11",57.3345,57.7576,56.8644,57.6244,339900.0],["2014-07-14",57.977,57.977,57.0055,57.7341,398800.0],["2014-07-15",57.8438,58.118,57.1308,57.5539,328500.0],["2014-07-16",58.0318,58.2668,57.452,58.1728,584600.0],["2014-07-17",57.8203,58.4627,57.5852,57.9299,503100.0],["2014-07-18",57.9691,58.9015,57.8829,58.8388,476500.0],["2014-07-21",58.7448,59.0111,58.2982,58.5254,637000.0],["2014-07-22",58.9171,59.0581,58.4314,58.7291,845100.0],["2014-07-23",58.8309,58.8466,58.353,58.6742,451300.0],["2014-07-24",57.2013,57.3893,55.5403,55.7049,1038800.0],["2014-07-25",55.7832,55.8146,55.133,55.5717,568100.0],["2014-07-28",55.4777,55.9321,55.0154,55.5952,460600.0],["2014-07-29",55.744,55.9086,54.7725,54.7804,646700.0],["2014-07-30",55.3523,55.4777,53.9969,54.608,788000.0],["2014-07-31",53.9342,54.6159,53.3153,53.472,669400.0],["2014-08-01",53.2369,53.8716,52.3046,53.0254,942300.0],["2014-08-04",53.3075,53.9107,52.9627,53.7932,679900.0],["2014-08-05",53.2448,53.8089,52.7668,52.9706,554000.0],["2014-08-06",53.0411,54.0752,52.9706,53.9029,621000.0],["2014-08-07",54.1614,54.2476,53.0724,53.378,536400.0],["2014-08-08",53.3701,53.8716,53.1978,53.8167,405800.0],["2014-08-11",54.1614,54.185,53.7384,53.8872,330200.0],["2014-08-12",53.7227,53.9891,53.0724,53.3623,274900.0],["2014-08-13",53.4647,54.1341,53.3072,54.0868,260000.0],["2014-08-14",54.0317,54.1813,53.8584,54.0159,193700.0],["2014-08-15",54.1262,54.2365,53.4332,53.7088,321300.0],["2014-08-18",54.1262,54.9452,54.0238,54.898,547200.0],["2014-08-19",54.9767,55.2366,54.6932,54.898,290200.0],["2014-08-20",54.898,55.2051,54.6066,55.0948,343300.0],["2014-08-21",55.0318,55.0555,54.394,54.8901,255200.0],["2014-08-22",54.7326,54.8113,54.3703,54.5278,258000.0],["2014-08-25",54.9531,55.0791,54.4648,54.5278,360900.0],["2014-08-26",54.772,55.4335,54.6538,55.3075,365600.0],["2014-08-27",55.3075,55.4807,55.0003,55.3862,382800.0],["2014-08-28",55.1972,55.1972,54.6302,54.9688,334900.0],["2014-08-29",54.9688,55.1578,54.6617,55.0633,193900.0],["2014-09-02",55.2051,55.591,54.9531,55.4886,541100.0],["2014-09-03",55.8666,56.3234,55.5673,55.9453,591600.0],["2014-09-04",55.9375,56.6856,55.8587,56.0556,278300.0],["2014-09-05",56.1265,56.1659,55.5358,55.9453,181100.0],["2014-09-08",56.0399,56.1029,55.1815,55.402,390500.0],["2014-09-09",55.3862,55.3862,54.7326,55.0476,383000.0],["2014-09-10",54.9688,55.3547,54.4963,55.339,328200.0],["2014-09-11",55.2523,56.0005,55.1815,55.7721,421100.0],["2014-09-12",55.7327,55.9611,55.4256,55.7248,742000.0],["2014-09-15",55.717,56.0792,55.717,55.8824,391000.0],["2014-09-16",55.7012,56.851,55.6461,56.6305,636900.0],["2014-09-17",57.0085,57.8984,57.0006,57.6779,861600.0],["2014-09-18",57.7566,58.1583,57.6779,58.0008,634000.0],["2014-09-19",58.2449,58.2449,57.0715,57.1739,1002000.0],["2014-09-22",57.2841,57.2841,56.3942,56.8195,551200.0],["2014-09-23",56.7801,57.1188,56.599,56.6226,701400.0],["2014-09-24",56.8983,56.8983,55.6067,55.6933,845500.0],["2014-09-25",55.6776,55.7878,54.5514,54.9531,700400.0],["2014-09-26",54.9216,55.3783,54.7168,55.1342,474700.0],["2014-09-29",54.5593,54.9058,54.2601,54.2837,494000.0],["2014-09-30",54.2916,54.3939,53.5513,53.8663,581200.0],["2014-10-01",53.6931,53.9057,52.7717,53.0158,747800.0],["2014-10-02",52.8583,53.126,51.8266,52.5354,479700.0],["2014-10-03",52.6772,52.8662,51.9054,52.0235,453500.0],["2014-10-06",52.3307,52.5275,51.5589,52.0708,564800.0],["2014-10-07",51.7636,52.1495,51.2045,51.236,542000.0],["2014-10-08",51.3462,51.8503,50.2358,51.803,538800.0],["2014-10-09",51.8109,51.8109,49.7712,49.9917,620000.0],["2014-10-10",49.6688,50.291,49.0231,49.0231,518300.0],["2014-10-13",49.1018,50.2752,48.2277,48.3143,818400.0],["2014-10-14",48.6451,49.5822,48.2986,48.5663,873900.0],["2014-10-15",48.0387,49.1097,47.1881,48.6529,610500.0],["2014-10-16",47.511,49.346,47.511,49.0467,681300.0],["2014-10-17",49.7082,50.3855,48.7632,49.5664,595700.0],["2014-10-20",49.2593,50.1177,49.2436,49.9681,476000.0],["2014-10-21",50.6847,51.4644,50.228,51.3384,603200.0],["2014-10-22",51.3069,51.3541,50.1807,50.2359,692600.0],["2014-10-23",50.606,50.795,49.0467,50.039,1181700.0],["2014-10-24",50.4012,51.4329,50.228,51.2675,888900.0],["2014-10-27",50.7793,51.0943,49.9602,50.7084,1138300.0],["2014-10-28",51.1494,52.3779,50.9131,52.1259,735800.0],["2014-10-29",52.4724,52.9528,51.299,51.7951,709700.0],["2014-10-30",51.4801,52.5197,51.4801,51.803,676600.0],["2014-10-31",51.8188,53.2599,51.3935,53.1418,950300.0],["2014-11-03",53.0552,53.2048,52.3464,52.4409,737100.0],["2014-11-04",52.2676,52.5826,51.3384,52.4724,709000.0],["2014-11-05",52.3543,52.7559,51.992,52.3464,762900.0],["2014-11-06",52.2593,52.7977,52.1643,52.4177,619400.0],["2014-11-07",52.7897,53.3993,52.4176,52.9877,692400.0],["2014-11-10",52.9243,53.1697,51.436,51.6576,894300.0],["2014-11-11",51.3093,51.6022,50.8659,51.2222,532000.0],["2014-11-12",50.8739,51.3093,50.7551,50.9847,484700.0],["2014-11-13",51.048,51.2618,50.6047,50.6838,539000.0],["2014-11-14",50.6205,51.1035,50.3593,51.0005,883700.0],["2014-11-17",50.9768,51.4043,50.5651,51.1272,515300.0],["2014-11-18",51.1193,51.4201,50.8897,51.0718,713400.0],["2014-11-19",50.6839,50.7709,49.6467,49.718,713100.0],["2014-11-20",49.2271,49.908,49.2271,49.8605,549700.0],["2014-11-21",50.6918,51.3093,50.676,51.238,742000.0],["2014-11-24",51.3964,51.5389,51.1114,51.4755,590000.0],["2014-11-25",51.5864,52.0377,51.4201,51.8001,448100.0],["2014-11-26",51.9268,51.9743,51.6022,51.7764,318500.0],["2014-11-28",51.6576,51.6576,50.4859,50.6205,207100.0],["2014-12-01",49.9951,50.4226,49.4805,49.7734,496900.0],["2014-12-02",49.9001,50.2405,49.3538,49.4409,526800.0],["2014-12-03",49.8368,50.9055,49.6388,50.7076,585000.0],["2014-12-04",50.5176,50.8659,50.3276,50.5809,431100.0],["2014-12-05",50.7789,51.5705,50.6205,50.8264,488400.0],["2014-12-08",50.7393,50.7393,49.6309,49.8288,401900.0],["2014-12-09",49.1797,49.9872,49.1797,49.7418,399100.0],["2014-12-10",49.3459,49.7497,48.1504,48.4592,535400.0],["2014-12-11",48.3959,48.3959,47.6438,47.7309,658200.0],["2014-12-12",47.3667,47.3667,46.2346,46.2662,831300.0],["2014-12-15",46.3296,46.5908,45.1658,45.237,1108900.0],["2014-12-16",44.9679,46.0208,44.4137,45.2608,1264300.0],["2014-12-17",45.2529,46.4008,44.7858,46.2821,1424800.0],["2014-12-18",46.9867,47.0817,45.6091,46.4008,903300.0],["2014-12-19",46.3296,46.9629,46.1871,46.8442,1159200.0],["2014-12-22",47.0263,47.335,46.6146,47.2163,979700.0],["2014-12-23",47.3271,48.2059,47.3271,47.9525,420900.0],["2014-12-24",47.8971,48.2138,47.4221,48.103,448400.0],["2014-12-26",48.4117,48.7284,48.2296,48.4117,316400.0],["2014-12-29",48.4117,49.4647,48.3959,49.1163,411300.0],["2014-12-30",48.8788,49.6309,48.8788,49.2509,376500.0],["2014-12-31",49.1796,49.2034,48.4988,48.5067,454400.0],["2015-01-02",48.6651,49.2351,48.1267,48.6413,566800.0],["2015-01-05",47.9367,47.9367,45.5854,45.6962,1060600.0],["2015-01-06",45.8625,45.9892,44.7779,45.4746,907700.0],["2015-01-07",45.5696,45.8387,44.7779,44.9045,944200.0],["2015-01-08",45.2054,45.6962,44.9283,45.4825,881500.0],["2015-01-09",45.4033,45.4033,44.7937,45.1975,617500.0],["2015-01-12",44.8808,44.9045,43.7408,44.6274,671100.0],["2015-01-13",44.3424,44.7779,43.1866,43.6616,980300.0],["2015-01-14",42.7432,43.2261,42.2761,42.957,738700.0],["2015-01-15",43.0124,43.4557,42.0228,42.1178,836300.0],["2015-01-16",42.1178,42.284,41.5557,42.1257,875400.0],["2015-01-20",42.2999,42.5216,41.3815,41.7774,683400.0],["2015-01-21",41.7061,42.3395,41.6111,42.3078,456900.0],["2015-01-22",42.5928,43.0282,42.1811,42.9649,509700.0],["2015-01-23",42.5057,42.5057,41.5715,41.6586,639300.0],["2015-01-26",41.7299,42.5136,41.3578,42.5136,565800.0],["2015-01-27",41.8486,42.5215,41.6428,42.1574,506600.0],["2015-01-28",42.5295,42.6324,41.4686,41.5794,454300.0],["2015-01-29",41.6507,41.7932,40.8273,41.714,497700.0],["2015-01-30",41.0728,41.9278,40.0832,41.4607,798000.0],["2015-02-02",41.7694,41.9436,41.1519,41.7061,557600.0],["2015-02-03",42.379,43.2024,42.0703,43.1549,714100.0],["2015-02-04",42.767,42.8699,41.9515,42.0861,442800.0],["2015-02-05",42.1574,43.1866,42.1574,43.1232,377600.0],["2015-02-06",42.7432,43.4003,42.4107,42.5691,631500.0],["2015-02-09",42.5849,43.4399,42.5611,42.6007,564400.0],["2015-02-10",42.5453,42.5928,41.8882,42.387,663300.0],["2015-02-11",42.4186,42.4741,41.6745,42.197,451600.0],["2015-02-12",42.6561,42.8461,42.2049,42.577,902200.0],["2015-02-13",43.0441,43.7408,42.9886,43.6537,428200.0],["2015-02-17",43.6062,43.7645,43.0282,43.0678,624000.0],["2015-02-18",42.9332,43.6695,42.767,42.9095,907600.0],["2015-02-19",43.4003,45.2925,43.0362,44.952,1465200.0],["2015-02-20",45.332,46.0287,44.5166,45.72,1377600.0],["2015-02-23",45.3875,45.8387,45.1579,45.5537,713100.0],["2015-02-24",45.72,46.3454,45.53,46.1,825700.0],["2015-02-25",46.0208,46.0446,45.4429,45.5537,519300.0],["2015-02-26",45.5221,46.1475,45.4271,45.5537,574900.0],["2015-02-27",45.6883,45.8704,45.0629,45.1341,538800.0],["2015-03-02",44.9283,45.4825,44.7304,45.4587,373600.0],["2015-03-03",45.3954,45.8546,45.3004,45.4587,608900.0],["2015-03-04",45.0391,46.0842,44.865,45.9575,675900.0],["2015-03-05",45.9971,46.6225,45.5458,46.4325,833600.0],["2015-03-06",45.9496,46.6462,45.3716,45.7041,849000.0],["2015-03-09",45.8704,46.8758,45.815,46.4008,767500.0],["2015-03-10",45.5458,45.7279,43.8991,43.9862,1144200.0],["2015-03-11",44.0021,44.8793,44.0021,44.648,1130600.0],["2015-03-12",45.2142,45.6927,45.0069,45.6209,767700.0],["2015-03-13",45.4215,45.7325,44.6321,44.8952,735600.0],["2015-03-16",44.6082,45.4056,44.1855,45.2302,786800.0],["2015-03-17",45.286,46.0754,45.1504,45.8442,758100.0],["2015-03-18",45.4853,48.1089,45.4853,47.8138,1266500.0],["2015-03-19",47.0643,47.1041,45.4295,45.7086,1040100.0],["2015-03-20",46.0754,47.6464,45.9479,47.4391,1629100.0],["2015-03-23",47.5347,48.2365,47.447,47.9893,613000.0],["2015-03-24",48.0052,48.4438,47.6543,47.9972,482800.0],["2015-03-25",48.5554,48.707,47.6384,47.6623,583100.0],["2015-03-26",47.8059,48.085,47.2556,47.6225,639200.0],["2015-03-27",47.2397,47.6065,46.841,47.2636,606900.0],["2015-03-30",47.439,48.8106,47.2875,48.6033,589900.0],["2015-03-31",49.1615,49.2811,47.9095,48.707,1167000.0],["2015-04-01",49.0897,49.2093,48.0212,48.5395,789100.0],["2015-04-02",48.3401,49.0578,48.0052,48.9542,432200.0],["2015-04-06",48.4039,49.0419,48.1647,48.8425,542200.0],["2015-04-07",49.0339,49.0339,48.1647,48.2604,554200.0],["2015-04-08",48.4677,48.699,47.5746,47.9733,567200.0],["2015-04-09",47.8059,48.3322,47.7261,48.2604,468700.0],["2015-04-10",47.766,48.1009,47.766,47.8617,666500.0],["2015-04-13",47.4789,47.9255,47.463,47.5906,555400.0],["2015-04-14",47.0403,47.2875,46.3226,46.6655,961800.0],["2015-04-15",47.1281,47.3354,46.9207,47.1041,1021200.0],["2015-04-16",47.2716,47.3673,46.0356,46.0435,647100.0],["2015-04-17",45.5412,45.6767,44.8873,45.1983,691200.0],["2015-04-20",45.4455,45.8442,45.2062,45.6528,624700.0],["2015-04-21",45.6847,46.0595,45.0388,45.2381,656800.0],["2015-04-22",45.5013,45.9239,45.3338,45.8203,788800.0],["2015-04-23",46.3147,50.4135,46.3067,49.9908,2719900.0],["2015-04-24",50.4294,51.0514,50.2061,50.3497,1324700.0],["2015-04-27",50.8281,52.3432,50.6766,51.6335,1087100.0],["2015-04-28",51.8329,52.2316,51.5219,52.1598,497200.0],["2015-04-29",51.6893,52.0322,51.3624,51.6734,546800.0],["2015-04-30",51.0913,51.9684,50.7005,51.6096,503200.0],["2015-05-01",52.1519,52.5346,51.2029,51.9206,490000.0],["2015-05-04",51.9604,52.2714,51.4102,52.0003,628400.0],["2015-05-05",52.1758,52.5266,51.5378,51.6415,319400.0],["2015-05-06",52.0641,52.1518,51.2986,51.6574,445000.0],["2015-05-07",51.2747,52.2316,51.0434,52.1279,524700.0],["2015-05-08",52.7419,52.8935,52.2555,52.5187,391900.0],["2015-05-11",52.6462,52.9891,52.4389,52.8935,507200.0],["2015-05-12",52.8695,53.0131,52.5027,52.6064,487200.0],["2015-05-13",52.8217,53.3161,52.5904,52.6622,496500.0],["2015-05-14",53.029,53.1885,52.3512,52.5346,511700.0],["2015-05-15",52.5745,52.9413,52.3193,52.7419,450200.0],["2015-05-18",52.407,52.8456,52.2954,52.6782,386100.0],["2015-05-19",52.5027,52.5585,51.8807,52.2316,640100.0],["2015-05-20",52.5027,53.0928,52.3113,52.6542,439600.0],["2015-05-21",52.8855,52.8855,52.415,52.5904,625000.0],["2015-05-22",52.7978,53.0529,52.0003,52.6144,544300.0],["2015-05-26",52.4469,52.4469,51.171,51.6255,478300.0],["2015-05-27",51.4249,52.107,51.3367,52.0588,555200.0],["2015-05-28",51.778,51.9385,51.1521,51.3848,443400.0],["2015-05-29",51.3287,51.4972,50.8312,51.1923,437700.0],["2015-06-01",51.0558,51.1923,50.4942,50.8392,476100.0],["2015-06-02",51.0879,52.3798,50.8633,51.8261,455600.0],["2015-06-03",51.9144,53.2945,51.8823,52.7007,609100.0],["2015-06-04",52.3397,52.9976,51.9305,52.2835,615700.0],["2015-06-05",52.0187,52.1712,51.7459,52.0749,314500.0],["2015-06-08",52.0749,52.2514,51.104,51.4169,302500.0],["2015-06-09",51.5052,51.9625,51.2083,51.2163,254700.0],["2015-06-10",51.794,52.3798,51.6255,51.6416,365800.0],["2015-06-11",51.6175,52.0749,51.449,51.7379,411900.0],["2015-06-12",51.5293,51.5293,51.0478,51.4169,329400.0],["2015-06-15",50.9596,51.1521,50.2454,50.8392,394900.0],["2015-06-16",50.775,51.5052,50.7188,51.1842,288300.0],["2015-06-17",51.2725,51.3929,50.4541,50.9355,394100.0],["2015-06-18",50.9515,51.6015,50.4781,51.4249,317600.0],["2015-06-19",51.3848,51.6095,50.8151,50.9676,1132000.0],["2015-06-22",51.1602,51.3447,50.8071,51.1602,477300.0],["2015-06-23",51.2083,51.6255,50.9275,51.5694,674400.0],["2015-06-24",51.4651,51.794,50.9917,51.1923,358100.0],["2015-06-25",51.1281,51.457,50.6948,50.8392,383900.0],["2015-06-26",51.0077,51.3527,50.6466,51.2885,570200.0],["2015-06-29",50.5182,51.1281,49.5634,49.6356,527500.0],["2015-06-30",50.1171,50.1411,48.4,48.5283,582600.0],["2015-07-01",48.7851,48.9937,48.5444,48.8172,493500.0],["2015-07-02",48.9696,49.6356,48.3197,48.8092,359100.0],["2015-07-06",48.1432,48.9215,48.1031,48.424,435600.0],["2015-07-07",48.4722,48.8092,46.9155,48.6086,534500.0],["2015-07-08",47.9667,48.3438,46.8112,46.9155,821700.0],["2015-07-09",47.8463,48.0389,47.2766,47.5574,439400.0],["2015-07-10",48.0469,48.4882,47.6377,47.8142,575300.0],["2015-07-13",48.3358,49.082,48.0389,48.5043,679000.0],["2015-07-14",48.5845,49.2505,48.2716,49.1061,434400.0],["2015-07-15",49.0739,49.2424,48.0389,48.3678,565500.0],["2015-07-16",48.761,48.761,48.1432,48.2876,541800.0],["2015-07-17",48.2234,48.2716,47.3408,47.6216,523200.0],["2015-07-20",47.5735,47.7661,46.9396,47.1001,600900.0],["2015-07-21",46.8915,47.3809,46.402,46.5866,1184100.0],["2015-07-22",45.9607,46.5464,45.736,46.1212,1687800.0],["2015-07-23",45.9928,49.0017,45.6558,48.5283,2411100.0],["2015-07-24",48.3438,48.8653,47.9747,48.1994,1508900.0],["2015-07-27",47.75,48.5845,47.3568,48.0469,1049700.0],["2015-07-28",48.5845,49.3628,48.087,48.9295,859300.0],["2015-07-29",49.0178,49.764,48.4962,49.6356,659600.0],["2015-07-30",49.6276,49.8442,48.5524,48.9135,503900.0],["2015-07-31",49.3548,49.6838,48.3678,48.6246,546700.0],["2015-08-03",48.432,48.9375,47.6297,48.9215,659300.0],["2015-08-04",49.1462,49.4992,48.5444,48.9616,391900.0],["2015-08-05",49.7399,50.422,49.3708,49.6116,570800.0],["2015-08-06",49.5072,49.8442,49.1702,49.435,556300.0],["2015-08-07",49.2184,50.1171,48.9375,49.1702,494800.0],["2015-08-10",49.4029,50.3738,49.2986,50.2856,889300.0],["2015-08-11",49.6998,49.7399,48.745,49.3147,490700.0],["2015-08-12",48.6685,49.032,47.6105,48.1759,539900.0],["2015-08-13",47.8932,48.3536,47.239,47.8044,579200.0],["2015-08-14",47.9174,49.8154,47.9174,49.452,549400.0],["2015-08-17",49.1854,50.1223,48.9432,49.9608,357000.0],["2015-08-18",49.8073,50.1142,49.2339,49.3308,398100.0],["2015-08-19",48.8705,49.1128,48.3616,48.612,581900.0],["2015-08-20",48.5716,48.7978,46.8271,46.8917,485500.0],["2015-08-21",46.3264,46.7787,45.7287,45.7449,695700.0],["2015-08-24",43.8388,46.3425,43.112,44.4769,903900.0],["2015-08-25",45.9953,45.9953,43.7662,43.7985,838800.0],["2015-08-26",44.905,44.9776,44.1135,44.695,901600.0],["2015-08-27",45.543,47.4005,45.3088,47.2067,493500.0],["2015-08-28",46.7544,47.3844,46.286,46.6575,578600.0],["2015-08-31",46.1487,47.2229,45.6803,46.9402,462300.0],["2015-09-01",45.7207,46.924,45.4299,46.0518,985100.0],["2015-09-02",46.8917,46.8917,45.7126,46.601,476200.0],["2015-09-03",46.9079,48.0063,46.3183,46.3425,538300.0],["2015-09-04",45.9064,46.0356,45.0261,45.0988,497600.0],["2015-09-08",49.3066,49.3066,46.4233,46.9483,631200.0],["2015-09-09",47.6348,47.7963,46.4798,46.6414,673800.0],["2015-09-10",46.6414,47.1098,46.2295,46.8029,548900.0],["2015-09-11",46.8029,47.2633,46.1002,46.916,513300.0],["2015-09-14",46.706,46.706,44.7919,45.2441,701900.0],["2015-09-15",45.2038,46.391,45.0261,46.1729,610900.0],["2015-09-16",45.8822,47.134,45.7368,46.3668,748900.0],["2015-09-17",46.286,47.0694,45.8176,46.286,532300.0],["2015-09-18",45.9468,46.0276,45.0422,45.4541,1081700.0],["2015-09-21",45.5349,45.6641,44.3961,44.6061,955700.0],["2015-09-22",43.6692,44.4769,43.3946,44.1457,1149200.0],["2015-09-23",44.4204,44.5738,43.435,43.5643,676100.0],["2015-09-24",43.1604,44.6142,42.9989,44.5496,967500.0],["2015-09-25",44.7515,44.913,44.1458,44.3557,600500.0],["2015-09-28",43.7823,44.0165,43.0554,43.0877,886900.0],["2015-09-29",43.4996,43.6773,43.015,43.1766,1551800.0],["2015-09-30",43.7016,44.0731,43.1443,43.6208,1258200.0],["2015-10-01",43.9923,44.5577,43.6046,44.3396,777700.0],["2015-10-02",44.1861,45.0019,43.8066,45.0019,715800.0],["2015-10-05",45.656,46.0033,45.2038,45.7691,752300.0],["2015-10-06",45.8095,46.1972,45.3734,46.1487,567800.0],["2015-10-07",47.0048,47.1502,44.6384,45.9468,1234800.0],["2015-10-08",45.5591,46.5202,45.4218,46.2456,987700.0],["2015-10-09",46.8029,47.239,46.0114,46.496,1023700.0],["2015-10-12",46.7867,46.9725,46.1083,46.8513,781700.0],["2015-10-13",46.2052,47.5055,45.8256,47.1986,769200.0],["2015-10-14",47.6267,47.7398,46.7221,47.0694,547900.0],["2015-10-15",47.1906,47.9901,46.6656,47.9578,486200.0],["2015-10-16",47.9901,48.0871,46.8029,47.0694,619100.0],["2015-10-19",46.924,47.021,45.5753,45.7368,683300.0],["2015-10-20",45.5914,46.2698,45.3168,45.8176,525700.0],["2015-10-21",45.971,46.1972,44.9776,45.0503,947900.0],["2015-10-22",46.6252,49.0724,46.1568,48.9432,1332400.0],["2015-10-23",49.2662,49.8719,48.6039,49.0481,723100.0],["2015-10-26",48.9351,49.145,47.8851,47.9417,467600.0],["2015-10-27",47.7398,48.3778,47.4006,48.0305,486500.0],["2015-10-28",48.0144,49.0481,47.6429,48.8139,546800.0],["2015-10-29",48.3455,48.9351,47.8367,47.8771,405200.0],["2015-10-30",48.2405,48.7735,47.6267,48.4263,465200.0],["2015-11-02",48.4505,49.8639,48.2567,49.5327,589600.0],["2015-11-03",49.347,49.7993,48.402,48.6039,568900.0],["2015-11-04",48.8462,49.0966,47.869,48.4586,428600.0],["2015-11-05",48.1274,48.3859,47.4894,47.9336,406100.0],["2015-11-06",47.7236,48.0951,47.0452,48.0467,295800.0],["2015-11-09",47.9659,47.9659,46.6171,47.0048,353100.0],["2015-11-10",46.6494,47.2956,46.6494,47.2956,376300.0],["2015-11-11",47.6267,48.3374,46.7787,47.0937,292900.0],["2015-11-12",45.9953,46.6656,45.8176,45.9549,535200.0],["2015-11-13",46.0518,46.8433,45.8095,46.2941,358600.0],["2015-11-16",46.2295,47.021,46.0033,46.8271,405700.0],["2015-11-17",46.8998,46.8998,45.7933,45.8902,349700.0],["2015-11-18",46.362,48.1921,46.1505,48.1758,440200.0],["2015-11-19",47.9481,48.371,47.6309,47.9237,506600.0],["2015-11-20",48.249,48.371,47.0453,47.3299,302900.0],["2015-11-23",47.4357,47.6959,46.4352,46.484,356400.0],["2015-11-24",46.3214,48.2978,46.3214,48.0376,463200.0],["2015-11-25",47.8749,48.1108,47.3299,47.4763,194300.0],["2015-11-27",47.2323,47.9318,47.0209,47.6634,141800.0],["2015-11-30",47.5902,48.3954,47.2242,47.8342,380100.0],["2015-12-01",47.9888,48.8021,47.8261,48.7615,316800.0],["2015-12-02",48.4199,48.5988,48.005,48.184,370500.0],["2015-12-03",48.4524,48.794,47.1917,47.5251,369400.0],["2015-12-04",47.5414,47.8667,47.1754,47.5902,360300.0],["2015-12-07",47.1103,47.1835,46.0204,46.3295,253500.0],["2015-12-08",45.2396,46.2888,44.7353,46.1587,962700.0],["2015-12-09",46.4352,47.2079,45.6056,45.996,562700.0],["2015-12-10",46.0773,47.9888,45.7927,47.2242,460600.0],["2015-12-11",46.4352,47.1917,46.0041,46.2319,448500.0],["2015-12-14",46.0448,46.5003,45.207,45.9635,566800.0],["2015-12-15",46.3946,46.3946,45.085,45.7357,825800.0],["2015-12-16",45.8496,46.2481,45.3046,46.0123,469100.0],["2015-12-17",45.6219,45.8008,45.0444,45.5324,446600.0],["2015-12-18",45.5324,45.8496,45.3046,45.5486,995500.0],["2015-12-21",45.9716,46.8012,45.9635,46.3864,629900.0],["2015-12-22",46.4596,47.8098,46.4433,47.5414,386200.0],["2015-12-23",48.0701,48.6639,47.4194,47.8261,375100.0],["2015-12-24",47.761,48.1433,47.3218,47.8179,129500.0],["2015-12-28",47.3787,47.517,46.6874,47.3055,321800.0],["2015-12-29",47.6959,48.0376,47.0127,47.5414,342800.0],["2015-12-30",47.216,47.8098,46.9964,47.5333,277800.0],["2015-12-31",47.4194,47.761,47.1022,47.1022,287900.0],["2016-01-04",46.484,47.0127,46.0448,46.728,432000.0],["2016-01-05",46.728,47.9237,46.7118,47.7773,451400.0],["2016-01-06",47.1185,47.7285,46.8419,47.1754,477000.0],["2016-01-07",46.1993,46.5491,45.2965,45.7683,880200.0],["2016-01-08",45.8008,46.0773,43.7023,43.7592,742200.0],["2016-01-11",44.1497,44.2473,43.32,44.0683,483000.0],["2016-01-12",44.475,44.475,43.1004,44.1578,439800.0],["2016-01-13",44.4913,44.9142,43.0109,43.3444,479700.0],["2016-01-14",43.621,44.4669,43.0679,44.1903,524200.0],["2016-01-15",43.1899,43.1899,42.0268,42.6856,789300.0],["2016-01-19",43.4745,43.8731,41.7665,42.1244,717500.0],["2016-01-20",41.1727,42.3765,40.7335,42.0918,1068100.0],["2016-01-21",42.2708,43.4258,42.0512,42.9052,701800.0],["2016-01-22",43.4827,43.9138,43.1085,43.7023,517700.0],["2016-01-25",43.4176,43.9056,42.3602,42.6124,535100.0],["2016-01-26",43.2875,44.4506,43.0353,44.4181,883400.0],["2016-01-27",43.7511,44.4343,43.3607,43.6128,422400.0],["2016-01-28",44.4018,44.5563,43.4908,44.3123,603400.0],["2016-01-29",44.1741,46.3946,44.1741,46.3132,850000.0],["2016-02-01",46.0855,46.2644,45.3046,46.0936,473600.0],["2016-02-02",45.2721,45.9879,45.0687,45.939,549600.0],["2016-02-03",46.4271,47.1754,45.4754,46.8256,560700.0],["2016-02-04",47.4926,48.7452,47.0697,47.5007,732700.0],["2016-02-05",46.9558,48.0457,46.7687,46.8907,467700.0],["2016-02-08",46.362,47.3137,46.362,47.0697,519700.0],["2016-02-09",46.4352,47.1754,45.9147,46.7362,620000.0],["2016-02-10",46.907,47.4682,46.3946,46.5654,437500.0],["2016-02-11",45.8252,46.3214,45.2558,45.7601,438100.0],["2016-02-12",46.5328,47.9318,46.2075,47.8749,486900.0],["2016-02-16",48.3548,48.7859,47.6227,47.9644,771600.0],["2016-02-17",48.6069,49.3959,48.1514,49.1844,1096700.0],["2016-02-18",49.6155,49.6155,48.127,48.7127,961100.0],["2016-02-19",48.1677,48.9811,47.4275,48.3548,788000.0],["2016-02-22",48.9811,49.5342,48.3629,48.794,513400.0],["2016-02-23",48.4524,49.404,48.0213,48.2328,685800.0],["2016-02-24",47.6146,48.5744,47.2242,48.4443,524700.0],["2016-02-25",48.428,49.1763,48.1352,49.1519,413800.0],["2016-02-26",49.5423,49.8676,48.8346,49.0787,423300.0],["2016-02-29",49.2332,50.2011,48.8591,49.526,385200.0],["2016-03-01",50.3313,51.8523,49.5667,51.3317,759000.0],["2016-03-02",51.4456,53.5766,51.047,53.5441,1246800.0],["2016-03-03",53.6823,54.3412,52.812,52.9991,870500.0],["2016-03-04",53.5603,53.5603,51.5025,52.0231,1287800.0],["2016-03-07",52.324,53.3651,51.6652,53.3407,852100.0],["2016-03-08",52.9259,53.536,51.8929,52.568,719900.0],["2016-03-09",52.8872,54.0085,52.2406,53.3783,666300.0],["2016-03-10",53.5665,54.5404,53.1982,54.4913,765000.0],["2016-03-11",54.8269,55.2689,54.1067,54.9006,541900.0],["2016-03-14",54.3686,55.5389,54.2949,55.0315,561400.0],["2016-03-15",54.3113,55.5962,53.9184,55.0479,562700.0],["2016-03-16",55.0315,55.6208,54.5814,55.3671,898000.0],["2016-03-17",55.7354,57.495,55.1543,57.3968,712700.0],["2016-03-18",57.3804,58.3871,57.1185,57.5032,858200.0],["2016-03-21",56.9139,57.2004,55.7845,56.7502,700700.0],["2016-03-22",56.3819,57.2004,55.9809,56.6029,375900.0],["2016-03-23",56.6029,56.7011,55.4653,55.5635,577800.0],["2016-03-24",55.0397,55.9318,54.7205,55.9318,559800.0],["2016-03-28",56.2182,56.6356,55.5307,56.2591,431600.0],["2016-03-29",55.7354,57.3231,55.4326,57.3068,557200.0],["2016-03-30",57.6914,57.9697,57.0694,57.2658,523500.0],["2016-03-31",57.1185,57.2495,56.3983,56.6275,444800.0],["2016-04-01",55.9645,57.585,55.8418,57.5277,684900.0],["2016-04-04",57.5195,57.8387,56.1937,56.1937,589300.0],["2016-04-05",55.9154,56.4556,55.8008,56.1691,561700.0],["2016-04-06",56.0545,56.7338,55.8581,56.472,656300.0],["2016-04-07",56.341,56.4556,55.3016,55.498,575000.0],["2016-04-08",56.4392,57.5441,56.0464,56.8566,907500.0],["2016-04-11",57.2822,57.7733,57.053,57.1758,898600.0],["2016-04-12",57.4295,57.6505,56.3492,57.2576,567800.0],["2016-04-13",58.027,59.4183,57.7651,59.3201,953400.0],["2016-04-14",59.5984,59.9421,59.2628,59.6884,783900.0],["2016-04-15",59.3774,60.0485,59.0582,59.7375,689500.0],["2016-04-18",59.3365,60.294,59.0418,60.0076,736100.0],["2016-04-19",60.0239,60.7196,59.4674,59.9257,1140100.0],["2016-04-20",60.3268,60.4332,59.0173,59.6229,1533200.0],["2016-04-21",59.8521,60.5314,58.3953,59.1482,967300.0],["2016-04-22",58.9027,59.803,58.4034,58.7554,1095600.0],["2016-04-25",58.4362,58.8127,58.1088,58.6326,1247900.0],["2016-04-26",59.0255,59.3528,57.8797,59.3201,913300.0],["2016-04-27",58.9927,60.5805,58.7308,60.5232,930500.0],["2016-04-28",60.5641,61.1125,59.6065,59.9257,863800.0],["2016-04-29",59.9585,60.646,59.4265,60.5396,925600.0],["2016-05-02",60.5887,61.3171,60.1631,61.0306,1013300.0],["2016-05-03",60.1713,60.1877,59.1646,59.5902,1020300.0],["2016-05-04",59.0173,59.9585,58.8781,59.7866,780900.0],["2016-05-05",59.9749,60.8424,59.3528,59.8194,974400.0],["2016-05-06",59.4183,60.2122,58.9272,60.0158,884600.0],["2016-05-09",58.9845,59.1319,57.4704,58.0188,872200.0],["2016-05-10",58.2807,59.2628,58.0843,59.2137,531500.0],["2016-05-11",59.5902,59.9585,58.7554,59.2874,492700.0],["2016-05-12",59.6066,59.8275,58.5262,59.0664,425600.0],["2016-05-13",58.8618,59.7866,58.5917,59.6884,1067100.0],["2016-05-16",60.0321,61.047,59.8603,60.4905,768700.0],["2016-05-17",60.204,60.4495,58.8045,59.2301,722800.0],["2016-05-18",58.8536,59.3447,57.5523,58.0106,757300.0],["2016-05-19",57.7078,59.1073,57.3068,58.8372,640100.0],["2016-05-20",59.14,59.5984,58.7226,58.9927,578700.0],["2016-05-23",58.8618,59.7375,58.5753,59.4265,497800.0],["2016-05-24",59.6884,60.5068,59.4265,60.0812,642000.0],["2016-05-25",60.2788,60.9947,60.2376,60.7725,635500.0],["2016-05-26",61.3897,62.0974,60.682,61.3568,797800.0],["2016-05-27",61.0276,61.2827,59.9989,60.7396,483500.0],["2016-05-31",61.0935,61.7518,60.8054,61.184,777100.0],["2016-06-01",60.9536,61.5543,60.3446,61.3979,577500.0],["2016-06-02",61.0111,61.5378,60.7396,61.5214,644400.0],["2016-06-03",61.7188,62.0809,61.2333,61.9822,807500.0],["2016-06-06",62.0233,62.8792,61.9904,62.3607,584700.0],["2016-06-07",62.5253,63.2001,62.0233,62.8298,627900.0],["2016-06-08",63.2906,64.4345,63.2166,63.7597,881500.0],["2016-06-09",63.0849,63.233,62.3937,62.7228,492200.0],["2016-06-10",62.4183,63.2988,62.1385,63.1178,704500.0],["2016-06-13",62.9203,63.1178,62.0974,62.1138,403500.0],["2016-06-14",62.0398,62.6405,61.4308,61.8752,435100.0],["2016-06-15",62.1056,62.8133,62.0809,62.3031,472700.0],["2016-06-16",61.9246,62.4513,61.3156,62.3937,325700.0],["2016-06-17",62.5582,63.1096,62.0398,62.2208,587900.0],["2016-06-20",63.1096,64.0559,63.1096,63.8091,693400.0],["2016-06-21",63.9407,63.9407,62.4677,63.0026,753900.0],["2016-06-22",63.2989,63.4881,62.5582,62.9944,521000.0],["2016-06-23",63.7844,64.5003,63.052,64.4509,591800.0],["2016-06-24",61.7271,63.1425,60.7314,61.0276,943800.0],["2016-06-27",60.3693,60.5503,59.5134,59.5793,593500.0],["2016-06-28",60.0319,60.4104,59.2501,59.7192,1018900.0],["2016-06-29",60.5421,60.8877,60.3117,60.4927,529400.0],["2016-06-30",60.8959,63.3071,60.8466,63.2824,729900.0],["2016-07-01",63.2742,64.9036,63.1425,64.4592,597100.0],["2016-07-05",64.2534,64.4592,62.9285,63.3894,525700.0],["2016-07-06",63.554,65.1587,63.4964,64.8295,651000.0],["2016-07-07",64.7883,65.529,63.7844,64.3357,840100.0],["2016-07-08",65.0681,66.4424,65.0681,65.9816,509800.0],["2016-07-11",65.9322,66.9773,65.817,66.8539,491400.0],["2016-07-12",67.5616,68.6478,67.3888,67.8825,551100.0],["2016-07-13",68.3845,68.5079,67.3723,68.294,369200.0],["2016-07-14",68.6972,69.3308,68.0718,69.1004,514300.0],["2016-07-15",68.8371,69.084,68.4586,68.8782,351000.0],["2016-07-18",68.582,68.9194,68.0142,68.9029,417400.0],["2016-07-19",68.1541,68.1952,67.1419,67.4793,871100.0],["2016-07-20",66.9279,67.9895,66.105,67.7097,1507700.0],["2016-07-21",64.9118,65.817,62.5747,62.838,1478800.0],["2016-07-22",63.0602,63.1178,61.9328,62.8133,1047200.0],["2016-07-25",62.7475,63.1507,61.7271,62.2784,651600.0],["2016-07-26",62.048,63.5704,61.9822,63.554,564100.0],["2016-07-27",64.023,64.5415,62.9615,63.4552,498100.0],["2016-07-28",63.7021,64.8048,62.8956,64.6814,950900.0],["2016-07-29",64.6073,65.1751,63.5787,64.5497,866200.0],["2016-08-01",64.4098,64.4098,63.2001,63.6939,614700.0],["2016-08-02",63.8502,64.4921,63.126,63.521,875200.0],["2016-08-03",63.2495,63.5457,62.9038,63.4799,915200.0],["2016-08-04",63.2988,63.4552,62.8545,62.945,466400.0],["2016-08-05",62.9697,63.1425,62.657,62.8133,729400.0],["2016-08-08",62.9368,63.1754,62.5253,62.7557,643900.0],["2016-08-09",62.7228,63.1507,62.0974,62.1632,427300.0],["2016-08-10",62.5067,62.6143,61.9356,62.0432,462400.0],["2016-08-11",62.2501,62.7549,61.9853,62.457,504200.0],["2016-08-12",62.3908,62.4487,60.6612,60.7439,552300.0],["2016-08-15",60.8681,61.7536,60.6695,61.4226,455800.0],["2016-08-16",61.6543,62.0267,60.8598,60.8763,343400.0],["2016-08-17",60.6777,61.3646,60.3715,61.1494,565600.0],["2016-08-18",61.4226,61.8943,60.984,61.7453,293600.0],["2016-08-19",61.1163,61.5715,59.8833,60.4129,610800.0],["2016-08-22",59.8833,60.8267,59.7757,60.8184,339700.0],["2016-08-23",61.3729,61.9191,60.9674,61.1743,373600.0],["2016-08-24",60.926,61.0336,59.8088,59.875,533000.0],["2016-08-25",59.9743,60.4295,59.6185,59.6929,473000.0],["2016-08-26",59.9826,61.1329,59.4447,59.6184,333400.0],["2016-08-29",59.5108,60.4295,59.5108,60.2226,387400.0],["2016-08-30",59.9826,60.1977,59.2709,59.4198,412200.0],["2016-08-31",59.1964,59.7839,58.7081,59.6515,516500.0],["2016-09-01",59.8171,60.264,59.3371,59.9991,468200.0],["2016-09-02",60.6281,61.2074,59.726,60.0074,383600.0],["2016-09-06",60.4294,61.2405,59.9329,61.2322,451100.0],["2016-09-07",61.2653,61.5053,60.6695,61.4143,439400.0],["2016-09-08",61.1577,61.3977,60.5122,60.5288,362600.0],["2016-09-09",59.6929,59.7426,58.1288,58.2033,577400.0],["2016-09-12",57.5495,58.9895,57.0612,58.675,602700.0],["2016-09-13",57.8143,58.0543,56.4323,56.9619,489400.0],["2016-09-14",56.9454,57.1936,55.9937,56.1592,741200.0],["2016-09-15",56.1095,57.2102,56.0433,56.8709,605800.0],["2016-09-16",56.6723,57.0861,56.3909,56.9536,714400.0],["2016-09-19",57.3012,58.0378,57.0695,57.2929,470300.0],["2016-09-20",57.6322,57.7398,57.0447,57.0943,359300.0],["2016-09-21",57.9219,58.6584,57.5826,58.5509,449100.0],["2016-09-22",59.7591,60.1646,59.0722,59.2129,488500.0],["2016-09-23",58.9564,59.5605,58.9564,59.2792,423700.0],["2016-09-26",58.9233,59.4612,58.824,59.0888,449500.0],["2016-09-27",58.7992,59.6267,58.5178,59.6267,425800.0],["2016-09-28",59.6019,61.1246,59.6019,61.0171,654400.0],["2016-09-29",60.6364,61.2488,59.6267,59.7757,538800.0],["2016-09-30",60.0074,60.115,59.3619,59.6102,498700.0],["2016-10-03",59.5936,59.8584,58.195,58.4598,552600.0],["2016-10-04",58.1205,58.1785,57.1854,57.2764,634400.0],["2016-10-05",57.8805,58.1122,57.1771,58.0874,554200.0],["2016-10-06",57.4998,58.2033,57.4667,58.0874,592100.0],["2016-10-07",58.4847,59.2378,57.1192,57.8226,726300.0],["2016-10-10",57.8226,59.0971,57.8226,58.3357,314600.0],["2016-10-11",57.7895,58.2198,57.1688,57.4502,412500.0],["2016-10-12",57.3757,58.0212,56.9785,57.8474,429400.0],["2016-10-13",56.5316,57.0199,56.0433,56.664,522600.0],["2016-10-14",57.0447,57.2764,56.5647,56.7964,321100.0],["2016-10-17",57.0116,57.8309,57.0116,57.7067,520800.0],["2016-10-18",58.8902,59.5853,57.8888,58.7247,443200.0],["2016-10-19",58.8902,60.2143,58.6667,60.0488,931800.0],["2016-10-20",55.5881,57.7233,53.8751,57.6653,2446400.0],["2016-10-21",56.9123,57.2102,55.795,56.573,1244500.0],["2016-10-24",58.1454,58.1454,56.573,56.7302,742500.0],["2016-10-25",57.0033,57.8557,56.6723,56.755,822500.0],["2016-10-26",56.6805,57.3674,56.1509,56.4157,749100.0],["2016-10-27",56.3412,56.4571,55.1744,55.3564,643000.0],["2016-10-28",55.2654,56.2668,55.1413,55.6792,858400.0],["2016-10-31",55.9275,57.0281,55.5799,56.9205,702900.0],["2016-11-01",57.3674,57.8309,55.6544,55.9854,744500.0],["2016-11-02",55.7371,56.7302,55.3316,55.3399,614300.0],["2016-11-03",55.5219,56.3826,55.464,55.7206,714000.0],["2016-11-04",55.6875,57.0778,55.4723,56.424,618600.0],["2016-11-07",57.3923,57.624,56.5895,57.0778,496900.0],["2016-11-08",56.7799,57.7978,56.7799,57.4336,423800.0],["2016-11-09",59.8584,63.9798,59.3536,63.3094,1859400.0],["2016-11-10",64.4929,65.1218,63.4418,64.5756,1157300.0],["2016-11-11",64.8156,65.2956,63.2929,64.2363,452800.0],["2016-11-14",65.1632,65.7922,64.6253,65.1301,545800.0],["2016-11-15",64.0542,65.7921,63.4915,65.6928,586400.0],["2016-11-16",65.2394,65.672,64.4074,65.3309,550900.0],["2016-11-17",65.5139,65.6221,64.1827,64.3325,543200.0],["2016-11-18",64.1244,64.1244,63.4671,63.8083,574300.0],["2016-11-21",64.3824,64.8816,63.5836,64.8067,614600.0],["2016-11-22",65.3475,68.9585,65.1312,68.5592,1272900.0],["2016-11-23",68.1681,69.4827,67.9268,69.2331,676500.0],["2016-11-25",69.3579,69.5243,68.8337,69.3163,250200.0],["2016-11-28",69.1582,69.3912,67.9601,68.2763,561900.0],["2016-11-29",66.2877,68.5924,66.1629,67.9435,637500.0],["2016-11-30",68.6673,68.867,67.0532,67.4775,571900.0],["2016-12-01",67.8769,68.1931,67.1364,67.8353,522200.0],["2016-12-02",67.6273,69.1666,67.411,69.075,689500.0],["2016-12-05",69.8904,71.4629,69.8821,71.3132,564500.0],["2016-12-06",70.7224,71.6876,69.5742,70.5976,1048700.0],["2016-12-07",71.1302,72.4032,70.6892,71.8374,851000.0],["2016-12-08",71.9372,72.8691,71.3631,71.7958,506100.0],["2016-12-09",71.9871,71.9871,70.2565,70.4229,517300.0],["2016-12-12",70.4396,70.9554,69.3746,69.4328,410000.0],["2016-12-13",69.9487,70.3397,68.4926,69.2414,568600.0],["2016-12-14",69.0085,70.3564,68.684,68.684,476200.0],["2016-12-15",67.5774,68.9003,67.2945,68.7006,493300.0],["2016-12-16",68.4677,69.4911,67.827,68.0433,859200.0],["2016-12-19",67.6356,68.2763,66.9617,67.5691,433900.0],["2016-12-20",67.5108,68.8254,67.5108,68.5925,347800.0],["2016-12-21",68.5841,69.3912,67.9351,69.0667,363500.0],["2016-12-22",69.2581,69.7407,68.1598,68.3428,485200.0],["2016-12-23",68.1681,68.4011,67.5191,67.8187,175000.0],["2016-12-27",68.3013,68.9336,67.9102,68.4261,170500.0],["2016-12-28",68.7838,69.5742,67.0948,67.4193,225800.0],["2016-12-29",67.3777,67.644,66.8119,67.1863,174400.0],["2016-12-30",67.4692,67.6938,66.138,66.1796,282900.0],["2017-01-03",67.0532,68.06,66.2628,66.9034,269700.0],["2017-01-04",66.945,68.7755,66.7453,68.7089,358100.0],["2017-01-05",68.6341,69.8655,68.1598,68.451,350700.0],["2017-01-06",68.1265,68.3844,66.8036,66.8369,395900.0],["2017-01-09",67.9185,68.0433,66.4375,66.4375,515700.0],["2017-01-10",67.985,69.3662,67.2695,69.1332,623700.0],["2017-01-11",69.1666,69.8322,68.3928,68.7672,378900.0],["2017-01-12",68.3844,68.3844,66.737,67.7022,385500.0],["2017-01-13",67.619,68.5092,67.4526,67.6855,305500.0],["2017-01-17",67.6856,67.7355,66.5374,66.762,355800.0],["2017-01-18",66.9783,68.3179,66.5873,68.1265,418300.0],["2017-01-19",67.4276,67.9019,65.9466,66.5124,319900.0],["2017-01-20",66.6372,67.1447,66.1047,66.6372,306900.0],["2017-01-23",66.8618,67.3278,65.672,66.4042,350300.0],["2017-01-24",67.386,67.8686,66.6871,67.5524,541000.0],["2017-01-25",67.361,67.4442,65.9716,67.3694,450500.0],["2017-01-26",66.8119,68.1681,66.6372,68.0183,653900.0],["2017-01-27",68.1016,68.3761,67.5025,67.9601,257000.0],["2017-01-30",67.2695,67.2695,65.464,66.9783,461400.0],["2017-01-31",66.9866,66.9949,65.1728,66.2711,681400.0],["2017-02-01",66.5041,67.3611,65.4391,66.3793,635700.0],["2017-02-02",66.6206,67.436,66.1796,67.0283,375200.0],["2017-02-03",67.178,68.0267,66.088,67.8686,461000.0],["2017-02-06",68.035,68.4843,67.7022,68.0267,354200.0],["2017-02-07",68.3761,69.0334,67.6855,67.852,407300.0],["2017-02-08",67.6855,68.3428,67.1614,67.7854,400200.0],["2017-02-09",67.9434,69.6075,67.619,69.5576,483000.0],["2017-02-10",70.1483,70.398,69.3829,69.4245,501200.0],["2017-02-13",70.4396,70.9221,69.9819,70.6975,432200.0],["2017-02-14",70.6975,70.7641,69.5243,70.14,365300.0],["2017-02-15",70.1566,71.5544,70.1566,71.3132,613900.0],["2017-02-16",71.4297,73.7011,70.6975,72.8941,776300.0],["2017-02-17",72.7193,72.9356,71.7209,72.0038,405700.0],["2017-02-21",71.879,72.9606,71.879,72.9024,427300.0],["2017-02-22",72.4198,72.8025,71.1717,72.0786,625300.0],["2017-02-23",72.4031,72.6195,69.2414,69.7823,659200.0],["2017-02-24",68.867,70.0818,68.4427,69.957,372300.0],["2017-02-27",70.0652,71.7209,69.724,70.9637,943600.0],["2017-02-28",70.997,71.7292,69.8155,70.4312,612600.0],["2017-03-01",71.646,73.0355,71.6293,72.6194,566900.0],["2017-03-02",72.2367,72.7692,70.3397,70.3647,369700.0],["2017-03-03",70.3064,71.0053,69.5742,70.4063,436000.0],["2017-03-06",69.4078,70.0485,69.2082,69.7407,435600.0],["2017-03-07",69.7573,69.7573,67.9435,68.01,535700.0],["2017-03-08",68.2443,68.7379,67.3491,67.9347,635900.0],["2017-03-09",67.5248,68.5957,67.0646,67.3909,541000.0],["2017-03-10",67.6419,68.445,67.0562,67.1483,460100.0],["2017-03-13",67.9013,68.2443,67.3156,67.6252,610300.0],["2017-03-14",68.102,68.9136,67.1399,68.5203,763500.0],["2017-03-15",68.9387,70.5199,68.2527,70.1434,735000.0],["2017-03-16",71.0135,71.3147,69.0056,69.1311,471500.0],["2017-03-17",69.4909,70.6203,68.8718,68.9052,697700.0],["2017-03-20",69.0474,69.0725,68.0519,68.4618,545100.0],["2017-03-21",68.7797,68.8216,65.9352,66.6798,683500.0],["2017-03-22",66.7383,67.4495,66.2949,66.9726,462400.0],["2017-03-23",66.9224,67.7507,66.2615,66.4204,302500.0],["2017-03-24",66.4288,66.9893,65.6423,65.9352,478300.0],["2017-03-27",64.538,65.4165,63.7348,65.1655,768200.0],["2017-03-28",65.1655,67.324,65.1655,66.5961,476900.0],["2017-03-29",66.3619,66.8973,66.1611,66.3786,410400.0],["2017-03-30",66.2866,67.2654,66.1945,67.0312,436300.0],["2017-03-31",66.8304,67.575,66.3869,66.9475,377600.0],["2017-04-03",67.1316,67.8594,66.1945,66.7049,431200.0],["2017-04-04",66.73,67.918,66.5375,67.1734,524900.0],["2017-04-05",67.6921,68.1941,65.3579,65.4583,512900.0],["2017-04-06",65.4165,66.0858,64.8978,65.7344,365500.0],["2017-04-07",65.5169,67.0395,65.2659,66.5459,573200.0],["2017-04-10",66.7634,66.8387,65.3997,65.6256,415200.0],["2017-04-11",65.634,66.7049,65.1487,66.4873,424900.0],["2017-04-12",65.7595,66.228,64.5213,64.6217,457500.0],["2017-04-13",64.7973,65.1153,63.4169,63.4755,572600.0],["2017-04-17",63.8519,64.128,62.7643,63.4336,581200.0],["2017-04-18",62.7057,63.7097,62.0281,63.0153,562200.0],["2017-04-19",63.442,63.8603,62.6221,62.7894,519200.0],["2017-04-20",63.6595,64.6133,62.7894,64.3205,667000.0],["2017-04-21",64.195,64.4878,63.5257,64.3707,512800.0],["2017-04-24",65.3914,66.1694,64.8476,65.9017,436800.0],["2017-04-25",66.7383,66.9057,65.6758,66.2364,439600.0],["2017-04-26",65.0902,66.8806,64.4794,66.6379,870700.0],["2017-04-27",65.4583,68.8383,64.9228,67.3742,1116100.0],["2017-04-28",67.6838,67.7674,65.8348,65.9436,599000.0],["2017-05-01",66.228,66.981,65.4918,65.8264,399500.0],["2017-05-02",65.6591,66.0105,64.4962,64.9061,596400.0],["2017-05-03",64.287,64.4125,62.7225,62.9902,550600.0],["2017-05-04",62.4548,62.8647,61.7604,62.505,506500.0],["2017-05-05",62.8396,63.1575,62.1034,63.0488,401700.0],["2017-05-08",62.6723,63.2245,62.3795,63.0655,470000.0],["2017-05-09",63.0321,63.2496,61.6935,61.9528,709900.0],["2017-05-10",62.0281,62.6054,61.4508,61.5428,910400.0],["2017-05-11",61.4425,61.5847,60.7062,60.9154,592200.0],["2017-05-12",60.2544,60.8401,59.9114,60.3548,671000.0],["2017-05-15",60.656,61.3504,60.5556,61.0074,470200.0],["2017-05-16",61.3253,61.6683,60.3464,60.815,475300.0],["2017-05-17",60.815,60.815,59.468,60.0118,508900.0],["2017-05-18",59.6186,60.5891,58.9827,59.6939,573400.0],["2017-05-19",60.0871,60.7731,59.811,60.221,635900.0],["2017-05-22",60.4468,60.815,59.5684,59.6186,433600.0],["2017-05-23",60.8903,62.6137,60.2042,62.1034,823400.0],["2017-05-24",62.4569,63.0882,61.4384,61.6573,863800.0],["2017-05-25",61.9266,62.1202,61.1522,61.5899,517400.0],["2017-05-26",61.5142,61.5142,60.7145,61.3121,500100.0],["2017-05-30",61.0512,61.7583,60.866,61.2364,617400.0],["2017-05-31",61.2196,61.8256,60.9165,61.4047,601000.0],["2017-06-01",61.8003,62.9619,61.3037,62.9199,689600.0],["2017-06-02",62.8273,63.0209,62.2886,62.5916,522700.0],["2017-06-05",62.5074,63.2818,62.2381,62.8946,329000.0],["2017-06-06",62.8273,62.8273,61.5899,61.7078,577400.0],["2017-06-07",61.9771,62.6421,61.0933,61.5563,502300.0],["2017-06-08",61.4216,63.9468,61.2869,63.4838,671400.0],["2017-06-09",63.6859,64.0141,62.7852,63.568,545900.0],["2017-06-12",63.568,64.8306,63.3744,64.5023,548800.0],["2017-06-13",64.6791,65.6555,64.3845,64.4602,397900.0],["2017-06-14",64.5949,64.5949,62.3896,62.7684,566600.0],["2017-06-15",62.2212,62.2801,60.1842,60.4199,741500.0],["2017-06-16",60.0411,60.9755,59.7549,60.9755,949200.0],["2017-06-19",61.4384,62.1707,60.967,61.0344,332900.0],["2017-06-20",58.9637,60.26,58.5176,58.7869,941300.0],["2017-06-21",58.7869,59.6624,58.3408,59.3172,813600.0],["2017-06-22",59.4772,59.8223,58.9132,59.7381,465300.0],["2017-06-23",60.3947,60.6977,59.6623,60.1253,808200.0],["2017-06-26",60.3189,60.4283,59.1741,60.0327,398600.0],["2017-06-27",60.4788,61.0344,59.5529,59.5529,464500.0],["2017-06-28",60.2516,61.5983,59.9738,61.2701,638100.0],["2017-06-29",61.5226,62.095,61.026,61.531,583100.0],["2017-06-30",61.9266,62.7599,61.2701,61.2869,613400.0],["2017-07-03",61.4637,62.3054,61.3542,62.0697,240500.0],["2017-07-05",62.1539,62.297,60.6135,61.7499,428600.0],["2017-07-06",61.6657,62.3391,61.4132,61.6825,435600.0],["2017-07-07",61.8004,62.2465,60.058,61.0512,344700.0],["2017-07-10",60.8745,61.9435,60.2179,61.026,619300.0],["2017-07-11",61.1943,61.6825,61.026,61.43,610100.0],["2017-07-12",61.9603,62.398,61.2364,61.3711,652900.0],["2017-07-13",61.5899,62.7347,61.0091,62.2886,610200.0],["2017-07-14",62.4485,62.4485,61.6994,61.893,292600.0],["2017-07-17",62.2128,63.307,61.8761,63.1387,472700.0],["2017-07-18",63.1303,63.2061,62.1791,62.5158,525500.0],["2017-07-19",62.297,63.2902,61.8677,63.0966,914200.0],["2017-07-20",63.0967,63.7027,62.4738,63.5933,549800.0],["2017-07-21",63.467,63.7195,63.1303,63.206,359500.0],["2017-07-24",63.265,63.3071,62.5495,62.6252,456100.0],["2017-07-25",63.4586,64.4855,63.4418,64.1488,570700.0],["2017-07-26",64.233,64.233,61.4637,62.2044,963000.0],["2017-07-27",63.1303,63.7616,62.3054,62.6084,689100.0],["2017-07-28",62.1539,62.1539,60.0411,60.3947,632400.0],["2017-07-31",60.7145,61.0176,60.462,60.9081,587700.0],["2017-08-01",61.1186,61.2869,60.4199,60.5378,471500.0],["2017-08-02",60.1421,60.9418,60.1421,60.6303,401100.0],["2017-08-03",60.5714,60.9334,60.4367,60.6219,347100.0],["2017-08-04",60.7566,61.3879,60.6977,61.0091,283300.0],["2017-08-07",61.4805,62.0781,61.4637,61.6236,648100.0],["2017-08-08",61.632,62.3054,60.8408,61.4132,266200.0],["2017-08-09",61.1691,61.1691,60.5125,60.8913,361800.0],["2017-08-10",60.6051,60.866,60.0916,60.1,330200.0],["2017-08-11",59.4351,60.2852,59.031,59.1236,392300.0],["2017-08-14",59.5361,59.8728,59.1236,59.6118,298500.0],["2017-08-15",59.7634,60.1337,58.5681,59.0395,253000.0],["2017-08-16",59.4122,60.7931,59.3868,60.6152,443800.0],["2017-08-17",60.2086,60.2086,58.5057,58.5481,385300.0],["2017-08-18",58.4888,59.2089,57.9974,58.7175,359500.0],["2017-08-21",58.887,59.3106,58.7684,58.7938,294600.0],["2017-08-22",59.0649,60.0899,59.014,60.0561,316000.0],["2017-08-23",59.6918,60.8101,59.3868,60.522,466300.0],["2017-08-24",60.6406,60.6406,59.8188,59.8697,336900.0],["2017-08-25",60.2425,60.4034,59.8697,60.0476,536200.0],["2017-08-28",60.2171,60.4543,59.6325,60.3526,542700.0],["2017-08-29",59.785,61.1659,59.5393,60.9286,281100.0],["2017-08-30",60.8016,62.0215,60.4034,61.7165,313000.0],["2017-08-31",62.1486,62.3265,61.3099,61.3522,307800.0],["2017-09-01",61.725,62.3943,61.6657,62.1486,286400.0],["2017-09-05",62.462,63.7074,62.1316,62.7247,493700.0],["2017-09-06",62.9619,63.4448,62.7162,63.1821,389900.0],["2017-09-07",63.2499,63.6057,62.013,62.3434,516500.0],["2017-09-08",62.0978,62.7162,61.4454,62.6908,472600.0],["2017-09-11",63.1059,63.1906,62.2248,62.3096,502600.0],["2017-09-12",62.4112,63.4024,61.6657,63.3685,352700.0],["2017-09-13",62.911,63.2414,62.5213,62.5806,330000.0],["2017-09-14",62.2587,62.2587,61.1489,61.3607,693500.0],["2017-09-15",61.2421,61.6403,60.2933,61.3777,862800.0],["2017-09-18",61.5301,62.2672,61.2845,61.9622,572200.0],["2017-09-19",62.03,62.8433,61.2675,62.5552,422500.0],["2017-09-20",62.7755,64.4698,62.7755,64.0293,835500.0],["2017-09-21",63.7667,63.9869,62.6654,62.8094,392700.0],["2017-09-22",62.4112,63.36,62.2926,62.9873,320900.0],["2017-09-25",62.9026,63.6481,62.3858,63.1567,323200.0],["2017-09-26",63.4024,63.9531,62.8856,62.9788,319500.0],["2017-09-27",63.5803,64.5122,62.5722,64.4699,623600.0],["2017-09-28",64.8595,65.2154,63.665,64.6054,318300.0],["2017-09-29",64.6223,64.9273,64.3767,64.5292,436700.0],["2017-10-02",64.6223,66.1642,64.4952,66.0879,416300.0],["2017-10-03",66.2658,66.3505,65.2408,65.8084,277400.0],["2017-10-04",65.8084,66.1642,65.2492,65.3509,383500.0],["2017-10-05",65.7491,66.3167,65.2916,65.8592,419200.0],["2017-10-06",65.5627,65.6982,64.4868,64.6477,373100.0],["2017-10-09",64.6477,64.6477,63.0551,63.6227,336800.0],["2017-10-10",63.7836,64.0293,63.4448,63.7752,238400.0],["2017-10-11",63.8429,64.6901,63.8429,64.0632,436000.0],["2017-10-12",63.9869,64.4868,63.7328,64.0632,285700.0],["2017-10-13",65.2323,65.6389,64.5461,64.8341,298900.0],["2017-10-16",65.0967,65.1476,63.4024,63.665,481000.0],["2017-10-17",63.4278,64.3258,63.3601,63.4109,329000.0],["2017-10-18",63.4278,64.4275,63.2923,64.3512,440900.0],["2017-10-19",64.0293,64.3597,63.1059,64.3428,338800.0],["2017-10-20",65.0205,65.4102,64.3089,65.3339,371700.0],["2017-10-23",65.1137,65.2323,64.4783,64.6732,471900.0],["2017-10-24",64.8087,65.6898,64.5461,65.6728,278300.0],["2017-10-25",65.7491,65.7491,64.3428,64.4699,325800.0],["2017-10-26",65.8677,67.5197,65.3848,66.4353,830300.0],["2017-10-27",66.0286,66.3505,65.3424,66.2912,486600.0],["2017-10-30",65.8338,66.1388,64.7494,65.012,393800.0],["2017-10-31",64.9697,65.6559,64.7579,65.0968,598400.0],["2017-11-01",66.1303,67.7653,65.5458,65.8677,614800.0],["2017-11-02",65.9863,66.664,65.9863,66.5031,724100.0],["2017-11-03",66.4099,66.4099,65.3255,65.5712,259000.0],["2017-11-06",65.7067,65.9947,64.868,65.3678,403500.0],["2017-11-07",65.2069,65.461,64.7494,65.1306,330400.0],["2017-11-08",65.0036,65.6898,64.58,65.3932,317600.0],["2017-11-09",64.58,65.156,64.3936,64.5461,346600.0],["2017-11-10",64.7918,64.8426,63.4448,64.0124,386100.0],["2017-11-13",63.8768,64.7664,63.7159,63.7836,739400.0],["2017-11-14",63.3685,63.7243,62.2164,62.8602,609700.0],["2017-11-15",62.3265,63.4871,61.581,63.0212,664600.0],["2017-11-16",63.4048,63.686,62.9871,63.3281,565000.0],["2017-11-17",63.0723,63.6348,62.8081,63.3791,296800.0],["2017-11-20",63.2002,64.4361,63.1746,64.4275,304700.0],["2017-11-21",65.0753,65.0753,64.6065,64.99,385300.0],["2017-11-22",65.152,65.6208,64.9048,65.0071,230100.0],["2017-11-24",65.4588,65.4588,64.4872,64.615,104000.0],["2017-11-27",64.6577,64.8281,63.6689,64.6832,488100.0],["2017-11-28",64.6832,65.1264,63.7542,65.0838,340300.0],["2017-11-29",65.4248,66.8993,65.2202,66.3197,446900.0],["2017-11-30",66.6265,67.2998,66.3111,67.0015,425900.0],["2017-12-01",67.1123,67.9562,65.5696,66.9675,629200.0],["2017-12-04",67.905,69.8739,67.905,69.5671,797900.0],["2017-12-05",69.2943,69.2943,67.8027,68.5954,439800.0],["2017-12-06",68.638,69.6267,68.638,69.2091,435200.0],["2017-12-07",69.1153,69.8398,68.9619,69.7205,464700.0],["2017-12-08",70.1722,71.016,69.4903,70.8029,571100.0],["2017-12-11",70.9904,71.5871,70.6666,71.3058,529200.0],["2017-12-12",71.2717,71.9451,71.0586,71.3229,319300.0],["2017-12-13",71.2803,71.6638,70.6154,71.5786,368500.0],["2017-12-14",71.5104,71.9025,70.1893,70.266,575600.0],["2017-12-15",70.6921,70.8882,69.9676,70.4961,788700.0],["2017-12-18",71.2206,72.0303,71.0927,71.6212,434800.0],["2017-12-19",71.6212,71.8087,70.9308,71.4166,569800.0],["2017-12-20",72.3797,73.0957,71.5871,72.857,337400.0],["2017-12-21",73.198,73.6838,72.6269,73.3855,483200.0],["2017-12-22",73.4963,73.6156,72.84,73.573,168200.0],["2017-12-26",73.4878,74.4253,73.3258,74.2634,380900.0],["2017-12-27",74.4338,74.4338,73.4196,73.8116,191000.0],["2017-12-28",73.9395,74.1355,73.3429,74.0418,267600.0],["2017-12-29",74.2804,74.2804,73.1213,73.1213,258800.0],["2018-01-02",73.8372,74.9879,73.1213,74.9112,367100.0],["2018-01-03",75.0049,75.5845,74.1867,75.235,388600.0],["2018-01-04",75.7379,76.0192,75.0561,75.7123,547600.0],["2018-01-05",75.6953,76.0703,74.8856,75.3885,480900.0],["2018-01-08",75.6527,76.6158,74.9197,76.4368,383100.0],["2018-01-09",76.505,76.505,75.5248,75.8061,530400.0],["2018-01-10",75.9851,76.2493,75.3288,75.7635,403500.0],["2018-01-11",76.5476,77.434,76.0106,77.417,509400.0],["2018-01-12",77.7665,77.7665,76.6755,77.0931,334800.0],["2018-01-16",77.3488,78.5676,76.6158,77.5022,512100.0],["2018-01-17",77.6556,77.8432,77.3829,77.5363,311900.0],["2018-01-18",77.579,78.0904,77.3233,77.7068,317400.0],["2018-01-19",77.775,77.8687,77.1954,77.4852,275700.0],["2018-01-22",77.4255,77.9454,76.9993,77.6556,579700.0],["2018-01-23",77.5789,77.8176,76.1897,77.221,391600.0],["2018-01-24",78.1926,78.6358,77.6471,78.3034,395800.0],["2018-01-25",78.9597,78.9597,77.0335,77.5619,317100.0],["2018-01-26",77.5619,78.3034,76.9141,78.1585,290000.0],["2018-01-29",77.954,78.5421,77.6471,77.6642,268600.0],["2018-01-30",77.238,77.7494,75.6101,75.6527,347600.0],["2018-01-31",76.1556,76.3942,74.2293,74.6555,493100.0],["2018-02-01",74.289,75.1328,73.7349,74.3145,569900.0],["2018-02-02",73.6923,73.6923,72.3286,72.4735,259300.0],["2018-02-05",72.0047,73.4025,69.8995,70.1892,493000.0],["2018-02-06",68.5272,71.7405,68.0499,71.1439,721600.0],["2018-02-07",71.6553,73.9054,71.2888,71.8683,385000.0],["2018-02-08",71.9621,72.0047,68.9875,69.0045,297800.0],["2018-02-09",70.0955,71.0501,68.4761,70.7262,458200.0],["2018-02-12",71.4337,73.2065,70.7774,72.6013,503200.0],["2018-02-13",72.4735,73.8116,72.3371,73.556,422800.0],["2018-02-14",72.8656,75.7805,72.6951,75.5078,448100.0],["2018-02-15",80.3064,80.7923,76.309,77.9625,1159300.0],["2018-02-16",77.9028,81.5849,76.5817,80.6047,1229700.0],["2018-02-20",79.778,81.798,78.6188,79.0279,744300.0],["2018-02-21",79.0876,79.5308,78.15,78.1585,457300.0],["2018-02-22",78.8574,78.8574,77.1613,77.8773,389500.0],["2018-02-23",78.2267,78.704,77.417,78.6614,212400.0],["2018-02-26",79.5052,79.8461,78.2949,79.5393,461000.0],["2018-02-27",79.3518,79.6245,78.8148,79.1131,551800.0],["2018-02-28",79.4626,79.8547,76.8204,76.8545,406300.0],["2018-03-01",77.5193,80.1956,77.3999,79.795,1373400.0],["2018-03-02",79.2325,79.6075,77.5875,79.1046,590200.0],["2018-03-05",78.4313,79.991,78.4057,79.4029,356400.0],["2018-03-06",79.6927,79.9996,78.5762,79.1217,581500.0],["2018-03-07",78.4569,80.8604,78.4569,80.3831,750100.0],["2018-03-08",80.4342,80.5791,77.6386,78.4654,495500.0],["2018-03-09",79.3177,79.6927,78.2267,78.9427,483600.0],["2018-03-12",78.9768,80.2467,78.9768,79.9995,467100.0],["2018-03-13",80.1871,81.0394,79.4711,79.5137,558000.0],["2018-03-14",80.4172,80.4172,77.5193,77.6983,578500.0],["2018-03-15",78.0497,78.2896,76.9527,77.0298,486900.0],["2018-03-16",77.2697,79.1552,76.1813,77.784,795300.0],["2018-03-19",77.604,77.604,75.5557,76.1813,326100.0],["2018-03-20",76.2156,76.3528,74.7587,75.0329,735200.0],["2018-03-21",75.4186,77.5269,75.35,76.7984,359200.0],["2018-03-22",75.7957,75.8642,71.6562,71.7248,1009400.0],["2018-03-23",71.999,71.999,70.782,70.782,705200.0],["2018-03-26",72.2047,73.0018,71.1334,72.7618,690200.0],["2018-03-27",73.3017,73.3017,71.8362,72.2133,604400.0],["2018-03-28",72.119,72.2561,70.8849,71.2448,619900.0],["2018-03-29",72.059,74.0559,72.059,73.4817,411300.0],["2018-04-02",72.8475,73.7988,71.0906,71.4248,396500.0],["2018-04-03",71.9904,73.2674,71.9904,72.856,423400.0],["2018-04-04",71.5105,72.5733,70.9278,72.4447,450700.0],["2018-04-05",73.1303,74.7587,73.0703,74.193,328400.0],["2018-04-06",73.4731,74.0045,70.6192,71.1591,564100.0],["2018-04-09",71.7162,72.9246,71.3048,71.5962,446400.0],["2018-04-10",73.3531,74.5101,72.7789,74.0902,424200.0],["2018-04-11",73.8331,73.9445,72.2733,72.6075,375200.0],["2018-04-12",73.336,74.7244,72.7961,74.4501,513400.0],["2018-04-13",75.2129,75.6071,73.6188,74.2359,292800.0],["2018-04-16",74.8101,75.2729,73.9788,75.0158,276500.0],["2018-04-17",75.6585,76.3527,75.3414,75.9842,537000.0],["2018-04-18",76.747,77.6811,76.5242,76.6356,586200.0],["2018-04-19",76.4642,77.544,75.5643,77.3298,488100.0],["2018-04-20",77.5611,77.6554,75.9756,76.8412,428700.0],["2018-04-23",76.5499,76.6013,75.1872,75.71,286800.0],["2018-04-24",76.4984,77.304,74.2616,75.1615,693100.0],["2018-04-25",74.7587,76.8669,74.2787,76.1042,555300.0],["2018-04-26",79.2752,80.3294,78.1097,79.7294,985900.0],["2018-04-27",79.5409,79.7037,76.0785,76.3442,821300.0],["2018-04-30",76.8327,77.0898,74.7929,75.35,594100.0],["2018-05-01",74.7158,75.0072,72.9075,74.8958,1073700.0],["2018-05-02",75.3586,76.2156,74.6387,74.8187,513500.0],["2018-05-03",74.9386,76.327,74.7244,75.8557,581900.0],["2018-05-04",75.6757,77.6469,75.2729,77.0212,526400.0],["2018-05-07",77.4755,78.6667,77.2698,78.3925,428700.0],["2018-05-08",78.0411,78.9495,78.0411,78.6239,582800.0],["2018-05-09",78.8981,79.1981,77.9039,78.0239,349400.0],["2018-05-10",78.2382,79.678,78.0325,78.9153,504500.0],["2018-05-11",79.2495,79.6609,78.7096,78.761,239700.0],["2018-05-14",78.8981,79.4123,78.4096,78.7096,416800.0],["2018-05-15",78.0925,79.7037,77.6554,79.4038,482200.0],["2018-05-16",79.4466,80.715,79.4466,80.2608,665000.0],["2018-05-17",80.2951,81.8806,79.5752,81.7606,812900.0],["2018-05-18",81.632,82.4291,81.4692,82.4034,579400.0],["2018-05-21",82.6605,82.6605,80.5865,80.9036,355900.0],["2018-05-22",81.3235,82.6005,81.0835,81.2292,321000.0],["2018-05-23",80.3637,80.775,79.5152,80.5608,409300.0],["2018-05-24",80.5349,81.3707,80.3798,81.0174,535400.0],["2018-05-25",80.6642,80.6728,79.725,80.0438,481300.0],["2018-05-29",79.1994,80.4573,79.1563,79.8197,425800.0],["2018-05-30",80.5694,81.9221,80.3712,81.3793,381700.0],["2018-05-31",82.4477,83.9297,80.5866,80.6211,768600.0],["2018-06-01",81.7325,82.0513,81.1122,81.2069,621600.0],["2018-06-04",81.207,82.3788,81.138,81.767,433100.0],["2018-06-05",81.767,82.3701,81.431,82.1547,302900.0],["2018-06-06",82.7579,83.2059,81.879,83.1973,307000.0],["2018-06-07",83.1025,83.3179,81.8273,82.5338,647500.0],["2018-06-08",82.4822,82.9733,82.0944,82.3701,331500.0],["2018-06-11",82.5338,82.6372,81.3965,82.3098,277800.0],["2018-06-12",82.6889,82.7492,81.6378,81.8962,221700.0],["2018-06-13",82.2323,82.3271,81.2673,81.655,497300.0],["2018-06-14",82.6114,83.025,81.7239,82.7923,351500.0],["2018-06-15",82.5942,82.5942,80.4315,80.9916,801200.0],["2018-06-18",80.1644,81.6981,80.13,81.4138,392600.0],["2018-06-19",79.6991,79.6991,78.0793,79.2339,500600.0],["2018-06-20",79.9145,80.4401,78.7686,80.3281,312500.0],["2018-06-21",79.8284,79.8715,78.5101,79.2339,437700.0],["2018-06-22",79.7595,80.7762,79.6647,80.4488,620300.0],["2018-06-25",80.0093,80.0093,76.6835,77.5451,516800.0],["2018-06-26",77.4848,78.1224,76.5456,77.9328,491300.0],["2018-06-27",77.8467,78.1224,76.3475,76.4853,360700.0],["2018-06-28",76.0373,76.3647,74.4692,75.641,733100.0],["2018-06-29",76.2872,76.537,75.3652,75.4256,402700.0],["2018-07-02",74.607,75.865,74.4778,75.4945,588000.0],["2018-07-03",76.1234,76.6232,74.8224,74.943,283600.0],["2018-07-05",75.865,76.0804,75.0378,75.7788,557200.0],["2018-07-06",75.684,76.5629,74.7793,76.0976,319800.0],["2018-07-09",76.873,77.683,76.1837,77.5882,412500.0],["2018-07-10",78.7772,79.7767,77.8553,78.5446,484500.0],["2018-07-11",77.5451,77.8984,76.5456,77.2177,325600.0],["2018-07-12",77.8725,78.8461,76.7955,77.1488,324500.0],["2018-07-13",77.1488,78.1483,76.8041,77.5365,316900.0],["2018-07-16",77.683,78.3981,77.2177,77.4676,404900.0],["2018-07-17",77.4331,78.355,77.2263,78.1741,252900.0],["2018-07-18",78.3206,79.7939,78.2172,79.7164,407700.0],["2018-07-19",79.1477,79.1736,78.1224,78.4584,403500.0],["2018-07-20",78.3636,78.8634,77.8208,78.4412,430100.0],["2018-07-23",78.648,79.8198,78.3981,78.9151,384300.0],["2018-07-24",80.173,81.1208,79.5699,79.8715,679300.0],["2018-07-25",79.8025,81.0346,78.4412,79.208,480200.0],["2018-07-26",80.3626,80.9916,77.2005,79.3631,1043400.0],["2018-07-27",79.8284,79.9921,77.8811,78.1655,559100.0],["2018-07-30",78.5704,79.1994,78.2602,78.2689,394600.0],["2018-07-31",78.2602,78.4929,77.2263,77.7174,713700.0],["2018-08-01",77.8036,78.0793,77.3469,77.5537,665100.0],["2018-08-02",76.5543,77.8811,76.1752,77.4331,664000.0],["2018-08-03",76.5543,77.7002,76.4767,77.1488,548500.0],["2018-08-06",76.8214,77.7864,76.0717,77.6743,795000.0],["2018-08-07",78.5877,79.8198,78.1138,78.1568,439600.0],["2018-08-08",78.1568,78.6393,77.39,77.9328,574700.0],["2018-08-09",77.9501,78.0018,77.2435,77.4762,409400.0],["2018-08-10",76.313,77.0023,75.0292,76.2871,368700.0],["2018-08-13",76.5025,76.5801,75.0206,75.6582,636100.0],["2018-08-14",75.8477,76.1838,75.3652,75.5634,518300.0],["2018-08-15",74.5467,74.6242,72.901,74.0383,457600.0],["2018-08-16",74.7837,76.0056,74.4977,75.737,516400.0],["2018-08-17",75.659,77.1236,74.905,76.7683,486400.0],["2018-08-20",77.2016,77.921,77.0976,77.375,311200.0],["2018-08-21",77.5916,79.6543,77.5916,78.6403,575700.0],["2018-08-22",78.5623,78.8743,77.271,77.5223,399600.0],["2018-08-23",77.245,77.245,75.2603,75.3817,491100.0],["2018-08-24",76.699,76.699,75.7716,76.1703,445100.0],["2018-08-27",76.3956,77.557,75.9363,76.9243,344900.0],["2018-08-28",77.505,77.9123,76.5863,76.959,372900.0],["2018-08-29",76.8377,77.791,76.1357,77.167,363000.0],["2018-08-30",76.829,76.829,75.503,75.997,417100.0],["2018-08-31",75.6156,76.491,75.4076,76.1703,621500.0],["2018-09-04",75.399,76.4823,74.8097,75.451,337800.0],["2018-09-05",75.3123,76.7857,75.1823,76.2917,409800.0],["2018-09-06",76.4563,77.219,75.7543,76.4823,352000.0],["2018-09-07",74.4283,75.1477,72.8684,73.8997,1271300.0],["2018-09-10",74.0123,74.437,73.4663,73.631,573000.0],["2018-09-11",72.9464,74.3937,72.0364,74.0037,471700.0],["2018-09-12",74.2117,75.3383,74.0124,74.7923,454900.0],["2018-09-13",75.4597,75.4597,73.9777,74.333,320800.0],["2018-09-14",74.567,74.593,73.5184,74.073,649400.0],["2018-09-17",74.0644,75.0003,73.7784,73.839,315200.0],["2018-09-18",74.489,75.113,73.9864,74.7317,556700.0],["2018-09-19",75.2777,76.3696,75.243,76.0316,407800.0],["2018-09-20",77.141,77.141,75.9016,76.075,396500.0],["2018-09-21",76.1357,76.1877,74.4023,74.7837,757800.0],["2018-09-24",74.6277,75.6157,74.0297,74.1424,296200.0],["2018-09-25",74.671,75.113,74.1943,75.061,328000.0],["2018-09-26",74.6884,74.9657,73.475,73.5357,605000.0],["2018-09-27",73.7177,74.4457,73.4924,73.7697,454400.0],["2018-09-28",73.3797,74.541,73.3797,73.917,332100.0],["2018-10-01",74.4283,75.0437,73.657,74.5497,376400.0],["2018-10-02",72.9637,74.3157,72.9637,73.9517,690300.0],["2018-10-03",74.3764,74.4977,73.839,74.333,301900.0],["2018-10-04",74.5237,75.061,73.683,73.7957,349500.0],["2018-10-05",73.3103,74.0383,72.1837,72.5563,713700.0],["2018-10-08",72.5217,73.8564,71.7417,73.657,999100.0],["2018-10-09",73.605,74.2117,73.007,73.1024,637600.0],["2018-10-10",72.877,73.137,71.0657,71.1351,659800.0],["2018-10-11",71.0657,72.1231,69.7571,70.5891,724800.0],["2018-10-12",71.7071,71.7071,70.1124,70.8751,684300.0],["2018-10-15",70.6411,71.8457,70.3637,70.4937,874200.0],["2018-10-16",71.2131,71.3864,70.5024,71.3517,542600.0],["2018-10-17",71.3344,72.149,70.6411,72.0884,531400.0],["2018-10-18",71.8457,72.0624,70.4157,70.5717,602400.0],["2018-10-19",70.8491,70.8751,69.7744,70.2597,291100.0],["2018-10-22",69.4451,70.9444,69.4451,70.6411,571400.0],["2018-10-23",69.2891,70.1211,68.7604,69.6964,680700.0],["2018-10-24",69.1071,70.069,66.1691,66.2904,1032400.0],["2018-10-25",65.8484,68.2577,65.2591,67.5904,1457400.0],["2018-10-26",66.1171,66.9751,65.0511,66.0738,817000.0],["2018-10-29",67.0184,67.4604,64.6958,65.3718,451500.0],["2018-10-30",65.2505,66.8624,65.0858,66.6805,784100.0],["2018-10-31",67.3651,68.9771,67.2611,68.3964,635000.0],["2018-11-01",69.0118,70.5371,68.6131,70.1817,532100.0],["2018-11-02",70.9877,71.5424,70.2337,71.1871,470600.0],["2018-11-05",71.4557,72.227,70.4417,71.0484,528300.0],["2018-11-06",71.0831,71.5857,70.5891,71.3777,317500.0],["2018-11-07",72.1664,72.513,70.9877,71.7937,362600.0],["2018-11-08",71.7157,72.3137,70.5024,70.8751,301600.0],["2018-11-09",70.2684,70.5457,68.9511,70.2511,676500.0],["2018-11-12",70.2944,71.0137,69.7311,69.9911,511300.0],["2018-11-13",70.2164,71.6724,69.8091,70.3724,276700.0],["2018-11-14",70.5891,71.3431,69.2891,70.1211,520300.0],["2018-11-15",69.9205,71.0629,69.7548,70.9844,291200.0],["2018-11-16",70.7489,71.5512,70.6181,71.1588,263000.0],["2018-11-19",71.0455,71.3507,69.6938,70.0862,741400.0],["2018-11-20",68.874,69.4234,67.8189,68.8043,549400.0],["2018-11-21",69.3798,70.5309,69.0223,69.6327,348100.0],["2018-11-23",68.4642,69.9118,67.8276,69.3101,307900.0],["2018-11-26",69.345,70.4786,68.9438,69.3101,387600.0],["2018-11-27",68.4554,68.7083,66.4236,67.3392,859200.0],["2018-11-28",67.5311,69.7723,66.6591,69.7025,480400.0],["2018-11-29",69.6502,70.0339,69.2578,69.5979,371400.0],["2018-11-30",69.2752,70.2519,69.2752,70.1559,425100.0],["2018-12-03",71.7518,72.1617,69.6763,70.4176,510600.0],["2018-12-04",70.4699,70.9495,68.1241,68.159,752100.0],["2018-12-06",66.5806,68.0456,66.1882,68.0369,505600.0],["2018-12-07",68.2898,69.3449,65.944,66.1969,628700.0],["2018-12-10",66.101,66.3887,64.9673,65.6998,458400.0],["2018-12-11",66.7899,66.8073,65.2638,65.3423,779700.0],["2018-12-12",66.2754,66.9381,65.4905,65.6301,560700.0],["2018-12-13",66.5718,66.5718,65.2376,65.2725,637900.0],["2018-12-14",64.479,66.3364,64.4179,64.5574,1280800.0],["2018-12-17",64.6708,65.7085,63.6243,63.8772,863800.0],["2018-12-18",64.1912,65.0371,63.6069,64.4615,882300.0],["2018-12-19",64.5051,65.3074,62.6302,62.8744,762000.0],["2018-12-20",62.9441,63.8598,61.8279,62.2378,655300.0],["2018-12-21",62.2204,63.4063,61.514,61.7058,1317900.0],["2018-12-24",61.4442,61.8715,60.4937,60.5809,418300.0],["2018-12-26",60.7466,62.8133,59.8397,62.7349,534300.0],["2018-12-27",61.5227,62.604,60.4501,62.5953,665300.0],["2018-12-28",62.8046,63.1011,61.7843,62.0721,453300.0],["2018-12-31",62.3337,62.6128,60.9472,62.0634,453100.0],["2019-01-02",60.8687,62.9267,60.2234,62.3424,378300.0],["2019-01-03",62.0111,62.4209,60.6943,60.7815,528800.0],["2019-01-04",62.1419,63.5459,61.7756,63.293,418700.0],["2019-01-07",63.8598,64.3394,62.6215,63.136,584500.0],["2019-01-08",63.8511,65.6998,63.8511,65.5254,724500.0],["2019-01-09",66.3887,67.0253,64.8365,65.8219,470000.0],["2019-01-10",65.2027,66.5195,65.0632,66.4062,334700.0],["2019-01-11",66.1097,66.9992,65.7434,66.6503,402300.0],["2019-01-14",66.0486,66.5457,65.2725,66.1097,316000.0],["2019-01-15",66.6765,66.816,64.8627,65.3336,264600.0],["2019-01-16",65.7521,66.8247,65.7521,66.38,271700.0],["2019-01-17",66.1358,68.0718,65.8829,67.3741,466300.0],["2019-01-18",67.8363,68.4903,67.3218,68.3857,297400.0],["2019-01-22",67.5834,67.7491,66.598,67.3741,316100.0],["2019-01-23",67.8276,67.8276,66.5021,66.755,467200.0],["2019-01-24",66.5195,67.0515,66.162,66.6765,220000.0],["2019-01-25",67.8537,68.6735,67.3131,68.2985,250700.0],["2019-01-28",67.784,68.5514,67.0515,68.5078,192300.0],["2019-01-29",69.2054,70.1298,68.97,69.5804,377700.0],["2019-01-30",70.5309,71.4902,69.6414,70.7489,354800.0],["2019-01-31",70.1385,72.1791,69.2403,71.4029,596500.0],["2019-02-01",71.839,72.4494,71.5164,71.9437,550200.0],["2019-02-04",71.8477,72.807,71.4989,72.5366,451400.0],["2019-02-05",72.4058,72.6326,71.9262,72.5803,325600.0],["2019-02-06",72.1878,72.7895,72.0047,72.4146,447000.0],["2019-02-07",72.1616,72.5453,70.9408,71.5076,311600.0],["2019-02-08",71.2983,71.9175,70.592,71.56,258500.0],["2019-02-11",71.5948,71.8652,71.089,71.6733,272100.0],["2019-02-12",72.1965,73.461,72.1529,73.304,282100.0],["2019-02-13",73.8796,74.1063,72.9465,73.4087,337300.0],["2019-02-14",72.8418,73.4697,72.5366,73.0075,322900.0],["2019-02-15",73.7313,74.1499,73.1035,73.4697,286600.0],["2019-02-19",73.086,73.8447,73.086,73.6528,487400.0],["2019-02-20",74.1237,75.6149,74.0627,75.4405,553200.0],["2019-02-21",76.8619,78.2921,76.7835,78.1264,861400.0],["2019-02-22",78.8677,80.1583,77.6207,77.8038,711700.0],["2019-02-25",78.4404,79.8531,77.9695,79.0595,792800.0],["2019-02-26",78.9636,79.6787,78.4404,78.5799,542800.0],["2019-02-27",78.6148,78.92,78.1526,78.6933,470200.0],["2019-02-28",78.6322,78.6322,77.5596,77.83,486600.0],["2019-03-01",78.2485,78.5712,77.0538,77.8387,429700.0],["2019-03-04",77.9956,78.4317,77.3852,78.1439,421700.0],["2019-03-05",78.1439,78.5974,77.8212,78.0654,318100.0],["2019-03-06",78.0392,78.0392,76.6439,76.8707,488200.0],["2019-03-07",76.7224,76.7224,75.5888,76.3126,443600.0],["2019-03-08",75.6149,75.6149,74.7691,75.2138,476800.0],["2019-03-11",75.5975,76.6701,75.1353,76.6178,537900.0],["2019-03-12",76.9056,77.5858,76.7312,77.0277,326200.0],["2019-03-13",77.5334,77.6032,77.0451,77.2544,451300.0],["2019-03-14",76.956,77.1315,76.2804,76.4822,396900.0],["2019-03-15",76.4822,77.5878,76.1751,76.7805,1136400.0],["2019-03-18",77.2017,78.2811,77.0613,77.6405,452000.0],["2019-03-19",78.1582,78.711,77.7107,78.0354,434100.0],["2019-03-20",78.0353,78.4653,76.6928,77.8247,368900.0],["2019-03-21",77.4386,79.5008,76.8069,79.2463,276500.0],["2019-03-22",78.518,78.6057,76.3681,76.4208,542100.0],["2019-03-25",76.6665,77.5176,76.2804,77.2632,425800.0],["2019-03-26",78.0003,78.2459,77.1842,77.5703,485500.0],["2019-03-27",77.7282,78.1494,77.2193,78.0266,613300.0],["2019-03-28",78.439,78.6935,77.3597,78.3513,514000.0],["2019-03-29",78.8865,79.5885,78.7461,79.2024,484700.0],["2019-04-01",80.0711,80.896,80.0273,80.7995,332400.0],["2019-04-02",81.1154,81.3611,80.0097,80.7293,324100.0],["2019-04-03",81.6331,82.221,81.2821,81.6769,455900.0],["2019-04-04",81.7296,82.6861,81.361,82.6597,335700.0],["2019-04-05",82.686,83.3354,82.5193,82.7036,309000.0],["2019-04-08",82.7036,82.765,81.8875,82.0367,583800.0],["2019-04-09",81.5015,81.5015,79.8693,80.0448,421300.0],["2019-04-10",80.466,80.5011,79.6412,80.1677,595200.0],["2019-04-11",80.0975,80.4485,79.2287,79.6587,544300.0],["2019-04-12",80.0536,80.4924,79.5447,80.115,355000.0],["2019-04-15",80.0799,80.3432,79.4657,80.0975,321100.0],["2019-04-16",80.5362,80.7117,80.2028,80.4572,314200.0],["2019-04-17",81.1768,81.7998,79.8956,79.9658,293900.0],["2019-04-18",78.7461,79.5008,78.4302,78.9743,359300.0],["2019-04-22",78.6584,78.711,77.386,78.0792,339000.0],["2019-04-23",77.9827,79.1059,77.7283,78.3951,441300.0],["2019-04-24",78.597,78.6935,77.7897,77.9389,359200.0],["2019-04-25",80.659,81.5014,78.4039,80.1501,664000.0],["2019-04-26",79.8518,81.3611,79.764,80.5187,558600.0],["2019-04-29",80.2905,80.6766,79.571,80.466,395300.0],["2019-04-30",80.4485,80.9925,80.0273,80.6942,387500.0],["2019-05-01",80.5187,80.5187,78.9216,78.9831,227400.0],["2019-05-02",78.6584,79.7201,78.3425,79.0094,298600.0],["2019-05-03",79.8517,81.2908,79.8517,80.8521,431700.0],["2019-05-06",79.1761,81.1066,79.0971,80.4309,491200.0],["2019-05-07",79.5885,80.2379,77.6405,78.1406,483000.0],["2019-05-08",77.9125,79.4393,77.7633,78.9041,378300.0],["2019-05-09",78.0968,79.5534,77.737,79.2112,379000.0],["2019-05-10",78.869,80.1852,78.5443,80.1238,499200.0],["2019-05-13",78.2284,78.2635,75.0431,76.3593,473300.0],["2019-05-14",76.9911,78.5267,76.5085,78.0792,540700.0],["2019-05-15",77.1754,78.4741,76.5261,78.3951,319000.0],["2019-05-16",78.6935,79.2463,78.2635,78.5706,388500.0],["2019-05-17",77.816,78.7637,76.9297,76.9736,1094900.0],["2019-05-20",76.3242,77.3597,76.14,76.6401,482500.0],["2019-05-21",77.3246,78.8514,77.1315,78.3776,470200.0],["2019-05-22",77.8248,77.8335,76.219,76.3418,357600.0],["2019-05-23",75.1673,75.7678,73.8604,74.9289,520700.0],["2019-05-24",75.6972,75.8208,74.8671,75.0349,236300.0],["2019-05-28",75.2203,75.3528,74.09,74.1606,632300.0],["2019-05-29",73.304,75.1938,72.9596,74.9024,503000.0],["2019-05-30",75.4587,75.8649,74.7434,75.0172,444700.0],["2019-05-31",73.825,74.2754,73.0921,73.5336,582500.0],["2019-06-03",73.6131,75.2379,73.6131,75.1496,568600.0],["2019-06-04",75.6265,76.589,75.3527,76.333,334500.0],["2019-06-05",76.5361,76.5361,75.2733,76.2888,310200.0],["2019-06-06",76.1828,76.801,75.6,76.5891,459800.0],["2019-06-07",76.6509,77.1719,75.7413,76.4831,276500.0],["2019-06-10",76.8363,77.5869,76.5007,76.7127,210600.0],["2019-06-11",77.7812,78.8851,77.7812,78.682,704500.0],["2019-06-12",78.3993,79.044,77.6399,78.6554,327400.0],["2019-06-13",79.044,79.4237,78.3287,79.0793,300400.0],["2019-06-14",78.6025,78.8321,78.002,78.5406,180400.0],["2019-06-17",78.002,78.0991,76.3418,77.2425,442000.0],["2019-06-18",78.0196,80.4658,78.0196,78.8232,406200.0],["2019-06-19",79.2559,79.9359,78.6819,79.4591,397900.0],["2019-06-20",80.4393,80.6512,79.2913,79.9271,342300.0],["2019-06-21",79.6975,80.3156,79.4591,79.7328,442400.0],["2019-06-24",79.6533,79.6621,78.5318,79.2913,288900.0],["2019-06-25",79.3443,80.2008,78.8851,79.2206,432400.0],["2019-06-26",79.8564,81.499,79.4061,81.287,280200.0],["2019-06-27",81.6402,82.2054,81.3135,82.0994,333300.0],["2019-06-28",82.3025,83.583,81.8345,83.5565,824700.0],["2019-07-01",83.8921,84.4749,83.7508,84.3513,403900.0],["2019-07-02",84.2012,84.2012,83.0532,83.5124,584600.0],["2019-07-03",83.742,83.9716,83.0267,83.3534,217900.0],["2019-07-05",82.6293,83.062,80.872,82.956,251900.0],["2019-07-08",82.6823,83.1768,81.4106,81.5961,286100.0],["2019-07-09",80.8808,81.6137,79.7946,81.5078,561100.0],["2019-07-10",82.1877,82.4438,80.6777,80.7837,274400.0],["2019-07-11",80.5452,80.7307,79.7946,80.192,339400.0],["2019-07-12",80.5541,81.2164,80.2892,81.1016,1193500.0],["2019-07-15",81.7109,81.9052,80.6071,81.5696,538800.0],["2019-07-16",81.5696,83.2474,81.4283,82.3644,434100.0],["2019-07-17",82.3467,82.6028,81.1369,81.1722,468500.0],["2019-07-18",81.499,82.0641,81.0309,81.5696,256200.0],["2019-07-19",81.967,83.115,81.287,82.3909,260600.0],["2019-07-22",82.5145,83.062,81.755,82.4085,327600.0],["2019-07-23",82.8942,83.9362,82.5321,82.5586,498800.0],["2019-07-24",81.9316,82.5498,81.2075,82.2142,608200.0],["2019-07-25",84.678,89.6762,84.3601,89.27,1387400.0],["2019-07-26",89.4643,92.9436,88.8991,90.9567,802400.0],["2019-07-29",90.5946,90.6918,89.3936,89.4643,595100.0],["2019-07-30",88.5812,89.4378,88.537,88.9521,557700.0],["2019-07-31",88.9521,89.3142,87.5569,88.2633,898400.0],["2019-08-01",87.9984,88.5724,86.4088,87.3184,531100.0],["2019-08-02",86.6208,87.2389,85.5787,86.4618,399400.0],["2019-08-05",85.0048,85.5876,84.3866,85.3403,539100.0],["2019-08-06",85.4463,86.6296,84.5544,86.6119,496700.0],["2019-08-07",85.3315,86.5943,84.5102,86.4795,447200.0],["2019-08-08",87.3891,88.7843,87.1418,88.4841,625700.0],["2019-08-09",87.7423,87.9366,86.6561,86.9122,585100.0],["2019-08-12",86.9475,87.0005,85.5787,86.0997,516300.0],["2019-08-13",86.1439,88.8726,85.7112,87.654,481100.0],["2019-08-14",85.4993,86.1351,84.6339,84.9783,591800.0],["2019-08-15",85.4224,85.7066,84.4099,85.0937,441900.0],["2019-08-16",85.4401,86.8967,84.4098,86.6746,1211500.0],["2019-08-19",87.767,88.3621,87.5894,87.8558,277100.0],["2019-08-20",87.3319,88.1845,86.87,87.2076,547800.0],["2019-08-21",88.0513,88.0513,86.719,87.172,529300.0],["2019-08-22",87.6427,87.8204,86.5858,86.8256,430200.0],["2019-08-23",86.3372,87.1631,84.5875,84.8806,466900.0],["2019-08-26",85.3868,85.6621,84.6496,85.0671,495000.0],["2019-08-27",85.3513,85.3513,83.9125,83.9392,777100.0],["2019-08-28",83.6461,85.1115,82.9799,84.7562,278600.0],["2019-08-29",85.7065,87.1631,85.7065,86.6746,533500.0],["2019-08-30",87.5006,87.5006,86.1151,86.3549,599000.0],["2019-09-03",85.5378,85.893,84.5963,85.8042,381400.0],["2019-09-04",87.0033,88.0513,86.8256,88.0335,518800.0],["2019-09-05",89.0904,90.7513,88.6375,88.9661,608600.0],["2019-09-06",90.2628,90.5381,88.7973,88.8861,616000.0],["2019-09-09",89.5611,89.8187,88.6463,89.1526,454000.0],["2019-09-10",89.1082,91.5683,88.22,91.5151,428400.0],["2019-09-11",91.9236,91.9236,90.396,91.7815,382400.0],["2019-09-12",91.9769,92.6785,91.2042,92.1368,358800.0],["2019-09-13",93.2292,93.2292,91.7993,91.8348,281800.0],["2019-09-16",90.8845,92.119,89.8986,91.0887,465500.0],["2019-09-17",90.094,92.0035,89.6943,91.7726,516400.0],["2019-09-18",91.2131,91.746,90.6624,91.6128,291200.0],["2019-09-19",91.2486,92.9894,90.9289,91.9503,499600.0],["2019-09-20",91.8703,91.9503,89.1259,89.2325,1185800.0],["2019-09-23",88.6907,90.8578,88.1312,89.943,347100.0],["2019-09-24",89.65,89.8631,86.8612,87.3496,990000.0],["2019-09-25",87.0832,89.2236,87.0832,88.9927,461000.0],["2019-09-26",88.6197,88.6197,86.6657,87.7404,434700.0],["2019-09-27",88.1934,88.6552,87.4562,87.8292,478800.0],["2019-09-30",87.625,88.7351,87.5361,88.5131,284100.0],["2019-10-01",89.117,90.5914,87.847,88.0601,369500.0],["2019-10-02",87.0477,87.474,85.7332,86.2395,312100.0],["2019-10-03",85.9019,87.1187,84.7207,87.1009,497300.0],["2019-10-04",87.4384,88.4598,87.1542,88.371,322800.0],["2019-10-07",88.22,88.4776,87.1276,87.6782,340000.0],["2019-10-08",87.021,88.0957,86.426,87.1986,403700.0],["2019-10-09",88.0424,88.0424,85.9197,87.0743,436800.0],["2019-10-10",87.8914,89.1792,87.1542,88.824,437800.0],["2019-10-11",90.1562,91.3729,90.1473,90.2716,372800.0],["2019-10-14",89.1792,89.4723,87.8825,88.7085,293600.0],["2019-10-15",88.4864,90.5647,87.7493,89.5433,374800.0],["2019-10-16",88.7263,89.3213,87.6339,88.2112,382700.0],["2019-10-17",89.1881,89.792,88.0335,88.7707,452000.0],["2019-10-18",88.8151,88.9661,87.9003,88.2378,310300.0],["2019-10-21",89.0549,89.6233,87.9003,87.9358,314200.0],["2019-10-22",88.1756,88.9838,87.696,88.5042,416600.0],["2019-10-23",88.5042,88.5309,87.323,88.1312,503400.0],["2019-10-24",93.8154,100.2633,93.2558,100.2189,1833300.0],["2019-10-25",100.5831,104.189,100.1745,103.0699,889900.0],["2019-10-28",103.1232,105.4679,103.1143,104.9084,606700.0],["2019-10-29",104.8906,107.333,104.8906,106.3383,465200.0],["2019-10-30",104.9261,105.6011,104.3044,104.8462,518300.0],["2019-10-31",104.0735,104.4554,102.7857,103.061,679900.0],["2019-11-01",104.1623,105.7788,104.1623,104.5087,420100.0],["2019-11-04",105.2459,105.7344,104.5709,105.3347,380700.0],["2019-11-05",106.134,107.0133,105.2547,105.308,577200.0],["2019-11-06",104.7485,105.2814,103.8959,104.0913,702600.0],["2019-11-07",105.3524,105.7699,104.1889,104.3044,567700.0],["2019-11-08",103.9403,105.3169,103.8603,104.2156,373200.0],["2019-11-11",103.7449,103.8071,103.0966,103.4873,304200.0],["2019-11-12",103.4873,103.7271,102.4571,102.7768,463700.0],["2019-11-13",102.4837,103.3008,101.7732,101.9686,471800.0],["2019-11-14",101.4242,102.3345,100.5229,100.7906,892800.0],["2019-11-15",101.5848,102.388,100.6656,100.9958,599200.0],["2019-11-18",100.8798,103.9855,100.5764,103.9141,798500.0],["2019-11-19",104.0212,104.0212,102.0578,103.3608,831200.0],["2019-11-20",102.8164,105.6454,102.2899,104.6012,759400.0],["2019-11-21",104.2264,104.985,103.7534,103.7713,684900.0],["2019-11-22",104.5566,104.6191,103.7267,103.8695,402000.0],["2019-11-25",104.2889,105.7614,103.4054,104.2889,691400.0],["2019-11-26",104.5834,106.4843,103.9944,106.3415,448000.0],["2019-11-27",106.4664,106.511,105.217,106.1719,441000.0],["2019-11-29",105.7703,105.9845,104.9314,105.2884,120600.0],["2019-12-02",105.5561,106.163,105.1188,105.7614,370900.0],["2019-12-03",104.3068,105.4223,103.575,105.333,429900.0],["2019-12-04",105.9221,106.4664,104.1997,104.5209,548600.0],["2019-12-05",104.3603,105.9042,104.1461,105.8863,671300.0],["2019-12-06",106.1987,108.0638,106.1987,107.2874,565900.0],["2019-12-09",107.2428,108.6261,107.2161,107.573,394900.0],["2019-12-10",107.0019,108.2423,106.9394,107.3856,358400.0],["2019-12-11",107.3053,107.9479,107.0644,107.5106,527100.0],["2019-12-12",106.5556,107.9746,105.6989,107.8675,456200.0],["2019-12-13",107.341,108.1263,106.2165,106.868,306300.0],["2019-12-16",107.4927,107.5106,105.9667,106.0827,384700.0],["2019-12-17",106.4753,108.3673,105.4669,108.0549,399200.0],["2019-12-18",107.6801,107.9568,106.4307,107.8407,363500.0],["2019-12-19",107.6444,108.0192,107.1804,107.2339,376900.0],["2019-12-20",107.5819,109.0277,107.0643,108.278,1640600.0],["2019-12-23",108.2067,108.2156,107.457,107.8318,355200.0],["2019-12-24",108.0907,108.287,107.6087,107.6712,119600.0],["2019-12-26",107.6712,108.2067,106.6717,107.8318,287200.0],["2019-12-27",107.9568,108.2602,107.1001,107.341,322100.0],["2019-12-30",107.6176,107.8318,106.8591,107.1714,315500.0],["2019-12-31",107.0376,107.8229,106.7609,106.8769,369200.0],["2020-01-02",107.8497,107.8765,105.7079,106.4218,345700.0],["2020-01-03",104.9225,106.6181,104.9225,106.0291,292300.0],["2020-01-06",105.6811,106.2344,105.1456,105.7703,399100.0],["2020-01-07",105.0653,106.9572,105.0653,106.0648,412200.0],["2020-01-08",105.6454,107.216,105.5561,105.9577,279200.0],["2020-01-09",106.3772,106.9305,105.7257,106.8145,397800.0],["2020-01-10",106.752,106.8323,105.2081,105.3241,327000.0],["2020-01-13",106.4753,108.4565,105.9934,107.5552,503600.0],["2020-01-14",107.3678,108.2334,107.0465,108.1977,416800.0],["2020-01-15",107.6087,108.6172,107.5016,108.287,425000.0],["2020-01-16",108.8581,108.8581,107.2607,107.8407,343700.0],["2020-01-17",108.4922,108.9295,107.9122,108.4298,382400.0],["2020-01-21",106.7966,107.2071,103.6017,104.3692,752600.0],["2020-01-22",104.7976,105.5472,104.512,104.7797,395000.0],["2020-01-23",104.0658,105.7168,102.4683,105.3598,373400.0],["2020-01-24",105.3241,105.3241,103.1466,104.1818,267600.0],["2020-01-27",102.3791,103.691,102.0221,102.6111,334300.0],["2020-01-28",103.459,104.2443,102.4148,103.2805,283200.0],["2020-01-29",103.093,103.8695,102.3702,102.4237,318600.0],["2020-01-30",101.8794,105.0207,101.7009,104.9939,292700.0],["2020-01-31",104.048,104.2711,102.272,102.4505,735400.0],["2020-02-03",102.9235,104.2264,102.4862,103.6463,325900.0],["2020-02-04",105.4223,105.4223,103.923,104.155,280900.0],["2020-02-05",105.1367,106.5021,104.5745,106.1808,329000.0],["2020-02-06",106.9572,107.1179,105.3866,105.8328,534100.0],["2020-02-07",105.1724,105.4848,103.2894,103.575,330100.0],["2020-02-10",103.0752,104.5655,103.0752,103.9765,310000.0],["2020-02-11",104.5834,106.279,104.5834,105.1456,452700.0],["2020-02-12",106.1184,106.1898,104.1372,104.3871,278000.0],["2020-02-13",103.8695,104.6191,103.6464,103.8605,195300.0],["2020-02-14",103.8337,104.1015,102.9235,103.566,405500.0],["2020-02-18",103.3161,104.3335,102.8699,103.5393,365500.0],["2020-02-19",103.9766,105.1099,103.807,104.5923,681700.0],["2020-02-20",104.8779,106.0737,94.6061,97.6314,1423800.0],["2020-02-21",96.8014,99.9249,96.1946,99.0146,887600.0],["2020-02-24",95.5878,97.8456,95.2933,97.0513,485600.0],["2020-02-25",97.328,98.4435,95.213,95.9001,574400.0],["2020-02-26",96.5873,98.033,96.2392,96.9353,763500.0],["2020-02-27",94.8292,96.3552,93.0622,93.2496,653600.0],["2020-02-28",89.9565,92.1073,88.6982,91.2863,940500.0],["2020-03-02",91.7682,94.5079,90.4741,94.3919,1159800.0],["2020-03-03",94.3919,97.6671,93.4995,94.0438,618200.0],["2020-03-04",95.4717,97.2119,93.7047,97.0156,501400.0],["2020-03-05",94.383,95.4093,93.4191,93.9546,512200.0],["2020-03-06",91.1435,93.089,90.4295,91.6521,700700.0],["2020-03-09",88.5286,88.5286,83.9773,84.1111,664000.0],["2020-03-10",86.5832,88.6268,84.5484,88.3413,761900.0],["2020-03-11",85.9049,87.547,83.9951,85.2088,607800.0],["2020-03-12",79.7606,82.9406,71.9543,77.2993,774600.0],["2020-03-13",82.0692,82.1591,76.4458,80.7757,1031400.0],["2020-03-16",71.4154,78.1437,67.8491,72.3765,953600.0],["2020-03-17",73.8228,76.6704,70.7147,74.9636,1023500.0],["2020-03-18",70.3015,72.0981,67.3909,68.2533,961100.0],["2020-03-19",67.4987,74.0204,65.5853,70.3554,884600.0],["2020-03-20",70.4901,72.3765,66.1064,66.843,1030300.0],["2020-03-23",66.4477,67.5885,63.3935,64.157,875700.0],["2020-03-24",66.6992,74.8738,66.3489,74.3887,867700.0],["2020-03-25",74.4786,80.4433,72.2238,74.8918,1027700.0],["2020-03-26",75.7272,82.725,75.2242,82.2489,960600.0],["2020-03-27",79.2845,80.0032,74.5954,74.9367,717200.0],["2020-03-30",75.3589,80.1828,73.4455,79.6528,581400.0],["2020-03-31",80.0391,81.9974,77.7394,78.6826,654100.0],["2020-04-01",75.4398,77.3891,73.3287,74.6762,632500.0],["2020-04-02",75.0355,76.6525,71.8735,75.0355,512100.0],["2020-04-03",73.7869,75.3858,70.2655,71.6489,423500.0],["2020-04-06",75.2242,76.4189,74.6582,75.7452,1102600.0],["2020-04-07",78.3593,79.8774,76.4908,76.5177,383700.0],["2020-04-08",77.5148,80.5691,75.7272,78.7904,347100.0],["2020-04-09",80.8476,83.1832,79.9493,80.7038,407400.0],["2020-04-13",80.2008,80.8476,77.9909,78.3323,343300.0],["2020-04-14",80.3356,81.665,78.4761,79.6978,303700.0],["2020-04-15",76.4279,77.0747,73.7599,74.4875,581900.0],["2020-04-16",74.7121,75.1523,71.9184,74.2899,1004100.0],["2020-04-17",76.6345,79.4731,76.6345,79.1138,451000.0],["2020-04-20",76.7692,78.8802,76.0686,76.3919,395900.0],["2020-04-21",74.245,76.0955,73.5353,74.9996,367800.0],["2020-04-22",76.6075,77.2543,74.245,75.305,523700.0],["2020-04-23",76.4728,81.2698,76.365,77.1735,535500.0],["2020-04-24",79.9313,79.9313,76.9848,78.2604,522600.0],["2020-04-27",78.8174,81.8896,77.6137,81.0452,369200.0],["2020-04-28",81.8627,82.6442,79.2396,80.3625,442800.0],["2020-04-29",81.9166,86.4889,81.9166,85.2852,406600.0],["2020-04-30",83.9467,84.4947,80.2008,80.4703,862400.0],["2020-05-01",78.5659,81.2069,77.8831,78.8264,385500.0],["2020-05-04",78.1886,79.4372,77.434,78.503,398400.0],["2020-05-05",79.8684,80.7577,78.1527,78.2245,397300.0],["2020-05-06",78.8264,79.2576,77.0028,77.8113,358300.0],["2020-05-07",79.4282,81.0452,79.4282,79.8145,288200.0],["2020-05-08",81.4404,83.6054,81.2159,83.4257,456700.0],["2020-05-11",81.2159,82.5723,80.3176,82.0423,564900.0],["2020-05-12",82.2669,82.2669,78.1437,78.1437,429300.0],["2020-05-13",75.5745,77.2543,74.1193,74.5774,460400.0],["2020-05-14",73.1221,77.0118,72.0442,76.8321,395400.0],["2020-05-15",76.4998,78.8982,75.2691,78.6467,307000.0],["2020-05-18",82.0243,84.4677,81.3506,83.9647,445400.0],["2020-05-19",83.4257,84.6923,82.0243,82.1232,330000.0],["2020-05-20",82.5274,83.767,81.7548,82.0154,413100.0],["2020-05-21",81.9345,83.1113,81.7728,81.9974,366700.0],["2020-05-22",82.0333,82.6082,80.4882,82.1591,149600.0],["2020-05-26",85.3391,85.887,84.1354,84.5665,280500.0],["2020-05-27",86.1745,88.8155,85.6804,88.7077,502800.0],["2020-05-28",89.779,89.779,87.5099,88.3054,415000.0],["2020-05-29",87.6365,87.9167,85.5934,87.6907,542600.0],["2020-06-01",87.989,88.9654,87.1393,88.5586,397400.0],["2020-06-02",89.7609,89.7609,88.3597,89.0829,387900.0],["2020-06-03",90.1768,92.5273,89.8695,90.5384,880300.0],["2020-06-04",90.0231,91.4605,89.2004,91.3972,445000.0],["2020-06-05",93.811,95.6281,92.012,92.1385,456900.0],["2020-06-08",93.2143,94.2811,91.7136,92.3284,326800.0],["2020-06-09",90.6017,91.5238,89.318,91.3701,429200.0],["2020-06-10",91.3701,93.3951,91.2255,92.1385,635600.0],["2020-06-11",88.8027,89.4807,82.6824,82.8903,399900.0],["2020-06-12",85.2679,86.9675,82.4925,84.2102,491800.0],["2020-06-15",81.236,85.5934,81.236,84.8069,505100.0],["2020-06-16",88.4591,90.1225,87.0127,87.7359,422000.0],["2020-06-17",87.4556,88.0071,86.4522,86.7686,291400.0],["2020-06-18",85.747,86.8771,85.4668,86.3166,377900.0],["2020-06-19",87.0669,87.754,85.1685,86.5607,1114100.0],["2020-06-22",86.5516,87.2206,85.2769,87.0127,336500.0],["2020-06-23",88.4049,88.6851,86.181,86.2262,256100.0],["2020-06-24",85.06,85.2227,82.1761,82.3208,513500.0],["2020-06-25",82.366,84.0384,81.3625,83.9752,293600.0],["2020-06-26",83.0078,83.0078,81.0009,81.7332,599600.0],["2020-06-29",82.7547,84.8521,82.7547,83.9752,520800.0],["2020-06-30",83.5231,86.0815,83.5231,85.8194,419600.0],["2020-07-01",86.3618,86.3618,83.4327,84.0475,321900.0],["2020-07-02",85.9188,86.8048,84.382,85.295,326800.0],["2020-07-06",87.076,87.1121,84.4814,86.0273,279100.0],["2020-07-07",84.7978,86.0906,84.1017,84.8521,390700.0],["2020-07-08",85.2679,85.4126,82.9717,83.261,373100.0],["2020-07-09",83.948,84.1107,80.802,81.254,434400.0],["2020-07-10",81.2631,83.6678,81.2631,83.5864,248800.0],["2020-07-13",84.9877,84.9877,82.3841,82.4835,396200.0],["2020-07-14",82.0225,84.8882,81.3716,84.8792,604300.0],["2020-07-15",86.4703,86.642,84.8068,85.973,284000.0],["2020-07-16",85.521,85.9279,84.9967,85.4849,220500.0],["2020-07-17",85.6566,86.0182,84.843,85.1142,231800.0],["2020-07-20",84.9786,85.4758,84.6261,84.8701,254400.0],["2020-07-21",85.1775,87.2206,85.1775,86.2172,377300.0],["2020-07-22",85.512,87.3924,85.4035,87.2387,313100.0],["2020-07-23",91.7679,96.7852,90.6198,91.1441,760400.0],["2020-07-24",91.0808,92.6267,89.5801,92.6177,575600.0],["2020-07-27",92.5182,93.6302,91.4063,93.5307,412800.0],["2020-07-28",92.7171,92.7171,90.4751,90.6288,251200.0],["2020-07-29",91.2978,92.1747,90.4841,91.9939,232600.0],["2020-07-30",90.439,91.0537,89.2818,90.005,283000.0],["2020-07-31",89.9779,89.9779,87.9709,88.8298,346300.0],["2020-08-03",89.6976,92.0571,88.9382,91.3881,468000.0],["2020-08-04",93.4222,93.603,91.3249,92.2741,245600.0],["2020-08-05",93.8924,94.715,92.7623,92.9251,188600.0],["2020-08-06",92.4911,93.0606,92.1295,92.4821,338600.0],["2020-08-07",91.8583,94.2901,90.9271,94.1455,268200.0],["2020-08-10",94.724,96.6587,94.6336,96.4055,267000.0],["2020-08-11",97.4,98.9278,96.3422,96.7491,469500.0],["2020-08-12",97.7616,97.852,96.2428,97.1287,260000.0],["2020-08-13",96.524,96.9151,95.6238,96.0785,188800.0],["2020-08-14",95.6329,97.7607,95.4692,96.6786,279700.0],["2020-08-17",96.8605,98.1154,96.524,96.9696,1107400.0],["2020-08-18",97.2788,98.0881,96.3877,96.5422,228800.0],["2020-08-19",96.124,97.3061,95.051,95.1783,237600.0],["2020-08-20",94.0962,96.5877,93.8416,95.7421,540500.0],["2020-08-21",94.9055,95.4965,93.8598,94.1053,546500.0],["2020-08-24",95.0509,96.2967,94.3144,96.1967,246400.0],["2020-08-25",96.0785,96.715,94.469,95.3419,215900.0],["2020-08-26",95.1055,95.9694,94.6963,95.7148,250300.0],["2020-08-27",96.2967,96.6605,95.5329,95.9694,277000.0],["2020-08-28",96.3058,96.9878,95.542,96.6332,266800.0],["2020-08-31",97.0515,97.2697,95.2965,95.3601,445700.0],["2020-09-01",95.5329,97.4334,95.0601,97.3061,276900.0],["2020-09-02",97.0696,99.5157,96.224,99.3338,328400.0],["2020-09-03",98.7883,100.5341,96.8605,97.2697,327900.0],["2020-09-04",98.8792,99.5248,96.9878,98.1608,413100.0],["2020-09-08",96.6786,96.8696,94.4235,94.4508,283100.0],["2020-09-09",95.0237,97.8881,94.8873,96.2058,315600.0],["2020-09-10",96.8059,96.8241,94.66,94.7145,278400.0],["2020-09-11",94.8782,96.1603,93.8325,95.4783,504200.0],["2020-09-14",96.1876,96.515,95.151,96.4513,310700.0],["2020-09-15",97.1333,98.0244,96.5422,96.7241,187800.0],["2020-09-16",96.9605,98.1154,96.3513,96.7605,515400.0],["2020-09-17",95.833,98.5246,94.4872,97.7335,271200.0],["2020-09-18",98.3336,99.2793,96.1876,96.9333,725000.0],["2020-09-21",94.8873,95.0509,90.9317,92.0684,299600.0],["2020-09-22",92.1594,93.2051,90.9136,91.6501,317100.0],["2020-09-23",91.4501,93.496,91.35,91.6137,315600.0],["2020-09-24",91.4592,94.2417,90.9136,92.6595,259400.0],["2020-09-25",91.8502,93.6506,91.35,93.3142,149600.0],["2020-09-28",95.2601,96.324,94.178,94.8145,187000.0],["2020-09-29",94.4144,94.9782,92.8322,92.8686,218200.0],["2020-09-30",92.8049,94.269,92.1957,92.7868,389700.0],["2020-10-01",93.2142,95.8057,93.0868,95.251,437700.0],["2020-10-02",93.5506,97.3424,93.5506,96.3695,262000.0],["2020-10-05",97.4061,99.343,97.3152,98.5064,259900.0],["2020-10-06",99.1884,99.8431,96.7332,96.8696,324100.0],["2020-10-07",98.4791,100.0068,96.8696,99.5339,257300.0],["2020-10-08",100.0249,101.8527,99.6521,101.8436,208400.0],["2020-10-09",102.7983,103.2803,101.3525,101.6162,193400.0],["2020-10-12",101.9618,103.4622,101.4708,102.371,168300.0],["2020-10-13",101.3253,102.6892,100.3978,101.98,210400.0],["2020-10-14",102.371,103.3167,101.8072,102.1527,180000.0],["2020-10-15",100.6706,103.0712,100.6251,102.9439,233800.0],["2020-10-16",103.0166,103.9896,102.271,102.9711,295500.0],["2020-10-19",103.1439,104.7261,101.6526,102.2073,575100.0],["2020-10-20",103.2348,104.5624,101.9072,102.0618,351900.0],["2020-10-21",102.0891,103.2621,101.8436,101.8436,318300.0],["2020-10-22",98.2063,101.0797,97.297,100.6978,517400.0],["2020-10-23",102.3801,102.4164,100.3068,101.1525,375000.0],["2020-10-26",100.0522,100.616,97.9062,98.1154,367600.0],["2020-10-27",97.5061,100.3432,97.3061,99.0156,477600.0],["2020-10-28",96.6241,98.1335,96.3786,96.6968,434100.0],["2020-10-29",95.8603,99.834,95.4874,98.8519,445400.0],["2020-10-30",98.3882,99.834,97.688,99.1065,413300.0],["2020-11-02",100.4159,101.1616,99.1884,100.8615,263700.0],["2020-11-03",102.3801,102.3801,100.6978,101.4707,309500.0],["2020-11-04",100.0704,100.9706,97.6243,98.4427,290600.0],["2020-11-05",99.6248,103.2439,99.6248,101.9527,251400.0],["2020-11-06",103.1075,103.6076,101.5798,102.1163,210800.0],["2020-11-09",108.1633,111.0822,104.7716,106.5811,359200.0],["2020-11-10",107.2813,109.4637,106.5357,108.1997,346300.0],["2020-11-11",108.3998,108.4816,105.5081,106.5902,227400.0],["2020-11-12",105.8719,106.2083,103.5713,104.617,211600.0],["2020-11-13",105.5991,108.0178,105.5991,107.4813,152900.0],["2020-11-16",110.0092,110.9277,108.4452,109.8638,350500.0],["2020-11-17",108.4998,110.7367,108.1361,110.5003,286700.0],["2020-11-18",110.373,110.7822,107.8814,107.8996,520500.0],["2020-11-19",108.0961,109.2388,107.2277,107.7213,240700.0],["2020-11-20",107.8402,108.8275,107.246,108.0505,271700.0],["2020-11-23",109.2388,110.2078,108.1967,109.5313,228700.0],["2020-11-24",109.7873,112.5205,109.2571,112.1183,482300.0],["2020-11-25",111.515,111.8441,109.2937,110.994,227200.0],["2020-11-27",111.2956,111.8441,110.3998,110.8203,140000.0],["2020-11-30",110.2535,110.4455,107.6482,107.6848,471700.0],["2020-12-01",109.833,111.1128,109.4582,109.9153,321100.0],["2020-12-02",109.9701,110.2627,108.4801,108.864,738500.0],["2020-12-03",109.184,110.089,108.2881,109.2114,337700.0],["2020-12-04",109.9427,111.5516,109.7599,111.0945,285600.0],["2020-12-07",110.6557,111.4145,109.8422,110.0981,346900.0],["2020-12-08",109.4217,111.5699,108.8549,110.6283,381000.0],["2020-12-09",111.7527,112.1549,109.705,109.769,376500.0],["2020-12-10",109.3302,112.3012,109.1931,111.7892,349300.0],["2020-12-11",110.93,111.7801,109.5953,110.866,284500.0],["2020-12-14",112.1183,112.3012,109.2114,109.3028,377600.0],["2020-12-15",110.8842,111.5241,108.7817,111.4327,382100.0],["2020-12-16",111.9172,112.3195,109.6136,109.8147,280300.0],["2020-12-17",110.3998,110.3998,108.736,109.4765,280400.0],["2020-12-18",109.961,109.961,107.0541,107.63,1232800.0],["2020-12-21",106.1125,108.5715,106.1125,108.4801,228500.0],["2020-12-22",108.2698,108.8092,107.2369,107.4197,246400.0],["2020-12-23",107.9499,108.9829,107.8036,108.3064,173800.0],["2020-12-24",108.7909,108.7909,107.1912,107.9773,67200.0],["2020-12-28",108.7543,109.6228,107.9956,108.2424,144400.0],["2020-12-29",108.5806,109.3211,107.6482,108.023,207300.0],["2020-12-30",108.2424,110.4729,107.9225,108.928,235200.0],["2020-12-31",109.376,110.2718,108.1876,109.4674,227000.0],["2021-01-04",111.323,113.2793,108.4984,109.4308,266000.0],["2021-01-05",109.4399,113.4072,109.4399,112.5662,351700.0],["2021-01-06",115.5281,120.3181,115.5281,119.7879,748800.0],["2021-01-07",120.83,122.512,119.5137,121.0677,637800.0],["2021-01-08",119.148,120.6655,118.1059,120.0165,591500.0],["2021-01-11",117.9779,122.1555,117.3198,120.894,305500.0],["2021-01-12",120.894,123.7096,119.6417,123.5999,420400.0],["2021-01-13",122.7497,122.7497,119.0749,120.7752,282800.0],["2021-01-14",122.1007,122.8228,120.1353,120.6106,458100.0],["2021-01-15",118.4807,118.8647,115.8023,116.6707,322300.0],["2021-01-19",117.5757,118.4259,116.5519,117.1735,379000.0],["2021-01-20",117.8134,118.4807,116.0948,117.4112,275800.0],["2021-01-21",117.466,117.6123,114.4859,114.6413,375600.0],["2021-01-22",113.7089,115.6469,113.2244,115.3818,290000.0],["2021-01-25",115.7931,115.7931,113.7181,114.8699,411000.0],["2021-01-26",115.7383,115.7383,112.0635,112.164,386600.0],["2021-01-27",110.7563,111.4876,107.8036,109.0925,468400.0],["2021-01-28",110.8203,111.1128,106.6884,107.4837,477400.0],["2021-01-29",107.7031,107.8768,104.4488,106.1125,565500.0],["2021-02-01",107.7305,109.2937,106.2131,108.9463,323600.0],["2021-02-02",109.312,110.6192,108.5806,110.482,312900.0],["2021-02-03",110.6192,111.9355,110.5186,111.6156,241200.0],["2021-02-04",112.0452,113.5444,110.7837,113.2793,256200.0],["2021-02-05",114.6505,115.327,112.9228,113.1147,328500.0],["2021-02-08",114.6322,115.4641,113.1056,113.8369,288000.0],["2021-02-09",113.5261,114.5134,112.6303,114.1112,401200.0],["2021-02-10",114.8973,115.1715,113.133,113.2153,187800.0],["2021-02-11",113.2976,113.9832,112.0818,113.6632,230200.0],["2021-02-12",113.3067,114.9704,112.8771,114.8059,160700.0],["2021-02-16",115.5281,117.0821,115.1533,116.5427,288300.0],["2021-02-17",116.6433,117.274,114.6505,114.6596,358000.0],["2021-02-18",114.7145,117.8865,113.3799,116.0034,439900.0],["2021-02-19",116.8627,120.6563,115.5646,120.0896,474900.0],["2021-02-22",120.0896,124.322,120.0622,123.7461,463800.0],["2021-02-23",123.4993,124.3586,122.0367,123.9015,400900.0],["2021-02-24",123.9015,126.7445,122.9234,126.324,595000.0],["2021-02-25",127.0644,127.4758,123.2159,123.7918,338100.0],["2021-02-26",123.1245,123.801,119.8702,120.8483,358800.0],["2021-03-01",123.481,127.8963,123.0148,127.3661,504300.0],["2021-03-02",127.6586,127.8505,125.7846,126.781,380800.0],["2021-03-03",127.4209,130.3279,126.2234,128.3808,376000.0],["2021-03-04",128.4082,128.4082,123.1062,124.8156,325200.0],["2021-03-05",126.5342,128.8013,124.2672,128.2254,439100.0],["2021-03-08",129.56,134.6791,128.4539,134.0667,424700.0],["2021-03-09",133.6919,134.4872,130.3736,133.4633,452100.0],["2021-03-10",133.701,136.8273,132.1927,135.968,372400.0],["2021-03-11",137.6101,138.9234,136.4346,138.7397,408800.0],["2021-03-12",139.6122,141.5132,138.5009,140.3561,427200.0],["2021-03-15",140.5673,140.5673,137.9132,139.9153,346600.0],["2021-03-16",140.1265,140.4295,137.2703,137.7295,339100.0],["2021-03-17",137.3622,139.8602,135.9479,137.6928,403700.0],["2021-03-18",138.253,141.201,136.3152,137.1601,594300.0],["2021-03-19",137.5183,137.9958,133.5876,136.6366,1279600.0],["2021-03-22",135.856,136.3611,133.8356,134.0009,382600.0],["2021-03-23",132.5223,133.2202,129.1151,129.8682,583900.0],["2021-03-24",131.8151,134.7448,130.5753,130.7773,281100.0],["2021-03-25",129.4733,135.3601,128.9406,134.7448,326400.0],["2021-03-26",136.0764,143.0102,136.0764,142.9183,478400.0],["2021-03-29",142.0,145.6827,138.2346,138.4918,533200.0],["2021-03-30",138.3632,140.0438,136.9856,138.905,341100.0],["2021-03-31",140.3102,141.6418,138.3724,139.8602,543400.0],["2021-04-01",139.6398,143.2857,138.3999,142.9459,409700.0],["2021-04-05",145.2143,146.0409,143.2674,144.1398,365300.0],["2021-04-06",143.9929,145.1041,141.1826,142.2204,457200.0],["2021-04-07",142.753,143.3132,140.9989,141.9173,277200.0],["2021-04-08",141.3938,142.202,139.4652,141.6877,373200.0],["2021-04-09",141.3295,143.5061,141.0632,141.6693,355600.0],["2021-04-12",142.4776,144.2501,142.0643,143.8092,254400.0],["2021-04-13",143.7725,143.9194,140.1908,141.7061,246500.0],["2021-04-14",142.6337,145.049,142.1745,142.8449,307800.0],["2021-04-15",143.9194,143.9194,141.5775,142.4316,292500.0],["2021-04-16",144.4704,144.599,142.2939,143.2765,298700.0],["2021-04-19",142.8082,144.0663,140.7694,142.6245,281700.0],["2021-04-20",143.0929,143.2674,139.6857,140.3745,343300.0],["2021-04-21",139.5479,143.0837,138.9969,142.4592,393300.0],["2021-04-22",145.1776,145.2694,139.9612,142.4959,335900.0],["2021-04-23",143.8643,145.2511,142.7255,144.6357,294200.0],["2021-04-26",145.8756,147.7491,145.4807,146.7664,586800.0],["2021-04-27",146.1235,147.2164,144.6541,146.9593,335900.0],["2021-04-28",146.4725,149.8889,146.2337,148.8878,268700.0],["2021-04-29",150.0083,151.4593,147.3817,150.2654,453500.0],["2021-04-30",148.1531,150.2562,146.8674,147.2256,332200.0],["2021-05-03",149.742,152.3042,148.8511,151.1195,302400.0],["2021-05-04",150.3389,155.9777,150.3389,155.0685,375800.0],["2021-05-05",155.9777,158.1635,153.8379,157.3186,388200.0],["2021-05-06",158.4482,160.7166,156.4553,160.7074,351400.0],["2021-05-07",161.1666,163.3064,157.7869,162.7738,289800.0],["2021-05-10",165.437,166.4197,161.0013,161.3411,508300.0],["2021-05-11",159.1921,163.0401,158.5308,162.0758,481900.0],["2021-05-12",161.4788,162.1033,152.8644,154.1318,489200.0],["2021-05-13",154.9492,160.1472,154.5084,158.3656,433100.0],["2021-05-14",159.0543,159.5227,155.7573,156.639,473500.0],["2021-05-17",156.5379,157.2726,153.3603,156.6757,545400.0],["2021-05-18",156.6482,157.6033,153.9757,154.1134,306800.0],["2021-05-19",151.2389,153.0481,148.199,152.8093,362200.0],["2021-05-20",151.9828,153.0756,150.3481,152.0746,422300.0],["2021-05-21",153.8563,154.839,151.0369,152.3869,453300.0],["2021-05-24",152.9195,155.6012,151.4318,154.5175,357900.0],["2021-05-25",154.9032,155.7665,151.5879,151.7532,389200.0],["2021-05-26",151.5419,153.0848,151.0552,152.8644,365600.0],["2021-05-27",156.164,157.1415,154.9651,155.2141,425700.0],["2021-05-28",154.5317,155.3156,152.6781,154.9928,191600.0],["2021-06-01",157.1692,159.0966,156.2009,158.9675,367400.0],["2021-06-02",159.4101,159.4101,154.7438,155.8966,326700.0],["2021-06-03",155.205,156.6805,153.2315,156.2931,478400.0],["2021-06-04",157.2337,158.3773,155.3894,157.1876,231400.0],["2021-06-07",156.5329,156.6896,152.549,154.4764,280400.0],["2021-06-08",154.3289,160.8488,154.1998,160.194,449400.0],["2021-06-09",159.3179,160.7381,158.4511,159.779,409900.0],["2021-06-10",162.0845,162.0845,158.6447,159.3179,446700.0],["2021-06-11",160.4614,161.3836,158.2758,159.7882,206200.0],["2021-06-14",159.1796,159.1796,153.2683,154.3289,374500.0],["2021-06-15",153.8124,153.9415,150.76,152.6136,447400.0],["2021-06-16",152.7242,152.7242,148.7127,149.5888,514000.0],["2021-06-17",149.4505,149.4505,141.4919,142.7,512800.0],["2021-06-18",138.8176,142.0729,138.1351,138.3841,803300.0],["2021-06-21",140.2654,142.0545,139.2879,141.5565,539700.0],["2021-06-22",141.3075,141.3075,138.7715,139.0389,461100.0],["2021-06-23",139.9335,142.2943,139.2879,139.417,341500.0],["2021-06-24",140.3207,142.5524,138.9836,141.0124,317800.0],["2021-06-25",142.119,142.9305,140.9201,141.3536,619900.0],["2021-06-28",141.492,141.6948,136.5767,137.1669,405200.0],["2021-06-29",138.0982,140.1455,136.7611,137.176,390500.0],["2021-06-30",136.3461,139.8136,136.3461,139.1588,322900.0],["2021-07-01",140.745,141.6948,138.5225,141.0216,310200.0],["2021-07-02",141.4919,141.9991,139.9888,140.579,293900.0],["2021-07-06",139.7767,140.3208,136.466,137.3421,354500.0],["2021-07-07",137.4989,140.0626,137.4989,139.0574,326500.0],["2021-07-08",136.6043,139.0481,135.2487,136.8533,264400.0],["2021-07-09",139.417,140.8649,138.9836,139.8873,275300.0],["2021-07-12",138.2827,141.3167,137.3237,140.8649,306100.0],["2021-07-13",139.6845,140.1456,137.9323,138.5502,174600.0],["2021-07-14",139.8873,140.6066,137.4343,138.2551,240500.0],["2021-07-15",137.7478,141.3813,137.7478,139.2602,209400.0],["2021-07-16",139.3893,140.0441,136.6873,136.8902,359000.0],["2021-07-19",134.6401,134.6401,131.9841,133.4135,520600.0],["2021-07-20",132.9525,138.0706,132.4084,137.1853,411700.0],["2021-07-21",138.9651,140.5329,138.5225,139.1035,331200.0],["2021-07-22",137.7847,139.0758,134.9167,138.3103,379700.0],["2021-07-23",139.5645,140.0256,137.8401,139.5369,337000.0],["2021-07-26",143.0597,144.7842,141.7409,141.7963,398600.0],["2021-07-27",141.4551,142.3311,139.4078,141.3444,324500.0],["2021-07-28",142.0545,142.1006,139.0758,141.5657,202100.0],["2021-07-29",143.115,147.0343,142.451,146.3888,283400.0],["2021-07-30",145.6971,147.643,144.3138,144.9225,220000.0],["2021-08-02",146.3058,146.9974,142.5432,142.6355,359300.0],["2021-08-03",142.8752,145.6141,140.4591,145.1899,204100.0],["2021-08-04",144.1018,144.5629,139.5738,139.6752,285700.0],["2021-08-05",139.9427,141.2891,138.0153,138.6977,276600.0],["2021-08-06",140.6804,141.6948,139.168,140.8464,163900.0],["2021-08-09",139.6753,142.1744,139.0943,141.3905,196100.0],["2021-08-10",141.4551,145.6695,141.4551,145.2914,320000.0],["2021-08-11",146.1675,147.6245,144.7288,147.5415,299100.0],["2021-08-12",146.7339,147.6786,144.1129,146.4561,193100.0],["2021-08-13",145.9003,146.7524,144.863,145.5391,174700.0],["2021-08-16",143.7701,144.6222,140.4174,143.7609,234300.0],["2021-08-17",142.6402,142.7606,138.9633,141.3065,165100.0],["2021-08-18",139.7969,142.2975,138.6762,138.8151,262300.0],["2021-08-19",135.7773,139.7876,135.555,138.6854,362400.0],["2021-08-20",138.741,140.5193,138.2038,138.8151,528800.0],["2021-08-23",140.7971,141.1028,139.4912,139.9265,274700.0],["2021-08-24",142.2142,143.7979,140.6582,141.288,336000.0],["2021-08-25",141.1954,142.1864,140.0099,140.5008,256800.0],["2021-08-26",140.9731,141.3158,138.565,138.5836,296700.0],["2021-08-27",139.8524,142.6124,139.4634,141.7881,272600.0],["2021-08-30",142.2419,143.0014,140.7415,141.3713,352100.0],["2021-08-31",141.0194,141.0194,138.7596,138.9633,231000.0],["2021-09-01",138.1667,139.13,134.7955,138.5002,292500.0],["2021-09-02",139.3801,139.3986,137.7037,138.5836,279100.0],["2021-09-03",138.4816,139.13,137.7685,138.5372,349700.0],["2021-09-07",138.352,139.5283,137.8982,138.0186,276500.0],["2021-09-08",137.2684,137.9538,136.1477,137.1109,323200.0],["2021-09-09",137.0646,139.0189,136.6108,137.6759,328900.0],["2021-09-10",138.5558,139.7505,137.2128,137.6203,424700.0],["2021-09-13",139.4264,139.4264,136.8609,138.5743,358500.0],["2021-09-14",138.1298,138.1298,134.8048,135.2586,218000.0],["2021-09-15",136.8053,139.2967,136.1663,139.0096,408400.0],["2021-09-16",138.7873,138.7873,135.3234,135.6198,272500.0],["2021-09-17",134.8511,134.9807,132.3689,133.4433,938900.0],["2021-09-20",129.0254,130.7759,125.4597,130.6462,454100.0],["2021-09-21",131.7299,131.7299,128.1919,129.822,533600.0],["2021-09-22",132.1837,135.2586,132.1837,133.0821,457700.0],["2021-09-23",133.7952,135.7031,133.3229,133.7304,389600.0],["2021-09-24",133.3414,134.4343,132.23,132.3319,226700.0],["2021-09-27",132.4893,135.2864,132.4893,134.6658,201100.0],["2021-09-28",134.6751,136.3793,132.3782,135.1474,263200.0],["2021-09-29",137.0832,137.4907,133.3137,134.0083,315500.0],["2021-09-30",135.1011,136.0366,131.5446,131.9058,455100.0],["2021-10-01",131.9058,133.8045,129.3125,132.6838,299500.0],["2021-10-04",133.6008,135.379,132.2763,132.4153,334500.0],["2021-10-05",132.23,134.5454,130.8037,133.1191,247900.0],["2021-10-06",130.9889,131.6187,128.7568,130.7574,292300.0],["2021-10-07",132.7116,134.5917,131.9521,132.1281,261900.0],["2021-10-08",132.2393,132.9154,131.0538,131.1927,186800.0],["2021-10-11",132.8691,135.3049,132.7672,133.3877,302300.0],["2021-10-12",133.5359,134.8974,133.1376,133.4433,222800.0],["2021-10-13",133.8323,134.6751,131.9614,134.0824,237300.0],["2021-10-14",137.0553,138.3427,135.203,135.4623,371600.0],["2021-10-15",136.2311,138.4354,136.1755,136.6849,318100.0],["2021-10-18",135.3327,138.2686,134.1749,137.6018,428100.0],["2021-10-19",137.7037,138.2779,136.1199,136.6756,300200.0],["2021-10-20",135.9625,139.3245,135.2401,138.3335,266600.0],["2021-10-21",136.0644,137.4629,134.6288,137.4073,320400.0],["2021-10-22",138.5558,139.6857,137.9538,138.2686,210900.0],["2021-10-25",139.0744,142.2883,138.6299,141.5659,276000.0],["2021-10-26",141.2509,142.1586,139.6024,139.9821,231400.0],["2021-10-27",138.4168,139.6672,133.3044,133.3507,415800.0],["2021-10-28",132.5542,136.1385,132.2022,133.6378,453300.0],["2021-10-29",134.1935,136.9628,134.1935,135.3697,421900.0],["2021-11-01",137.3054,138.5095,134.0546,138.2038,436400.0],["2021-11-02",137.537,139.519,137.537,139.3523,440800.0],["2021-11-03",139.5375,144.474,139.1115,143.9461,506500.0],["2021-11-04",147.058,149.7439,147.058,148.9382,569500.0],["2021-11-05",149.4939,151.3926,149.4939,151.2351,437700.0],["2021-11-08",153.495,155.4122,152.2631,152.7633,423500.0],["2021-11-09",152.0779,153.7821,152.0131,153.7265,383900.0],["2021-11-10",152.8374,154.1063,151.6241,151.8093,387100.0],["2021-11-11",152.8281,154.523,152.6892,154.134,272100.0],["2021-11-12",154.1248,155.4399,153.5598,154.5138,236200.0],["2021-11-15",154.097,154.6064,152.5596,152.8745,259400.0],["2021-11-16",153.3005,154.1896,152.4206,153.3468,356400.0],["2021-11-17",151.4296,153.0133,147.3266,147.5026,487700.0],["2021-11-18",147.7984,150.0123,146.9798,149.1937,220500.0],["2021-11-19",148.9984,152.1703,148.6356,150.4123,246900.0],["2021-11-22",150.3658,155.2865,150.2728,152.5517,341200.0],["2021-11-23",153.4261,155.1283,151.5378,152.5331,233800.0],["2021-11-24",152.6447,153.4726,150.1146,150.4867,192100.0],["2021-11-26",144.8497,148.4775,143.9753,147.1566,148800.0],["2021-11-29",148.6542,148.8123,145.4264,145.8822,306200.0],["2021-11-30",145.2683,145.8822,137.7709,138.2546,621900.0],["2021-12-01",140.3475,144.3381,138.9523,139.0267,401000.0],["2021-12-02",140.4034,145.1567,139.7801,142.6916,324700.0],["2021-12-03",142.98,144.4962,139.3616,140.822,334500.0],["2021-12-06",141.5289,144.0777,140.2546,143.2126,405300.0],["2021-12-07",145.259,148.4868,145.259,146.1799,286000.0],["2021-12-08",147.1659,147.538,145.3055,146.0404,204100.0],["2021-12-09",144.7846,146.9985,143.2963,145.9102,243200.0],["2021-12-10",147.8636,147.8636,145.3427,147.1287,233000.0],["2021-12-13",148.3565,148.3565,144.9706,145.566,438800.0],["2021-12-14",146.0404,148.7937,145.5101,145.9566,367000.0],["2021-12-15",144.6729,144.9241,141.5754,144.5148,282700.0],["2021-12-16",146.338,150.3379,144.7288,146.8589,333300.0],["2021-12-17",146.1985,149.1937,145.0171,148.124,706900.0],["2021-12-20",146.8217,146.831,141.008,142.7289,295200.0],["2021-12-21",143.6032,145.1381,143.2777,144.5706,196800.0],["2021-12-22",144.9241,147.0915,143.8079,146.738,196500.0],["2021-12-23",147.0915,148.1426,146.152,147.5938,197500.0],["2021-12-27",147.1473,150.0681,145.5101,149.8914,193200.0],["2021-12-28",149.1565,150.4402,148.803,150.1053,135100.0],["2021-12-29",149.4542,151.7052,149.203,151.2494,104600.0],["2021-12-30",152.2261,152.8587,149.7797,150.1983,137800.0],["2021-12-31",150.3007,151.7331,148.5426,150.896,152700.0],["2022-01-03",151.482,152.775,149.6681,150.0216,173600.0],["2022-01-04",151.3425,154.2261,151.0448,152.1517,212100.0],["2022-01-05",153.5842,158.8212,152.5517,155.1097,295800.0],["2022-01-06",156.3376,156.3376,152.4122,153.9377,230300.0],["2022-01-07",155.2028,155.5934,152.7284,154.9051,216200.0],["2022-01-10",154.4772,156.3748,150.3564,151.0634,400800.0],["2022-01-11",150.1053,152.8215,147.5845,152.7191,222500.0],["2022-01-12",155.1284,156.7655,154.3377,156.0121,353800.0],["2022-01-13",156.3283,158.0213,153.3796,154.0307,254700.0],["2022-01-14",152.4866,155.0167,152.4494,154.719,169400.0],["2022-01-18",153.2865,153.2865,150.6727,152.4587,190100.0],["2022-01-19",156.3655,156.3655,151.3052,152.2726,269700.0],["2022-01-20",151.7238,154.8865,149.3332,149.51,358000.0],["2022-01-21",148.7193,148.7193,139.9104,140.3104,445000.0],["2022-01-24",137.7244,142.3568,136.0315,141.5847,451500.0],["2022-01-25",139.3243,141.6684,135.6129,140.9429,413400.0],["2022-01-26",142.487,143.9847,137.4361,138.6546,476200.0],["2022-01-27",140.4127,143.2498,138.5895,140.0871,421900.0],["2022-01-28",141.9382,141.9382,137.4826,141.008,398300.0],["2022-01-31",141.3336,142.3847,140.1151,142.208,539200.0],["2022-02-01",144.2823,148.124,143.4637,147.3985,277600.0],["2022-02-02",147.1194,149.9565,146.2916,148.8775,325800.0],["2022-02-03",148.617,151.1192,146.9426,148.5984,160400.0],["2022-02-04",147.6961,149.9844,145.166,145.2404,299800.0],["2022-02-07",146.2729,146.2729,142.3568,143.287,428900.0],["2022-02-08",144.3195,148.0217,143.9661,147.9101,526100.0],["2022-02-09",148.617,152.6633,147.1566,151.761,250200.0],["2022-02-10",149.3612,153.9098,149.0449,149.6402,222800.0],["2022-02-11",148.2077,151.7983,147.3147,149.6402,270500.0],["2022-02-14",150.2634,151.5192,148.431,150.5518,337500.0],["2022-02-15",151.6122,155.8539,149.6774,155.0632,344800.0],["2022-02-16",155.2493,157.5748,154.44,156.4585,304200.0],["2022-02-17",160.7002,167.5185,160.7002,161.6118,658900.0],["2022-02-18",161.1653,164.0861,159.9933,162.7373,465700.0],["2022-02-22",164.8675,167.4441,162.4397,162.4583,560800.0],["2022-02-23",163.2954,164.5698,160.1979,160.6165,393100.0],["2022-02-24",156.0678,161.3793,154.2168,160.9048,398000.0],["2022-02-25",162.4676,170.7556,162.4583,170.6161,562600.0],["2022-02-28",169.0999,177.8065,168.9417,177.546,1044300.0],["2022-03-01",177.4716,181.304,169.937,174.1136,646700.0],["2022-03-02",175.1647,177.6669,173.0067,176.0019,543700.0],["2022-03-03",177.4902,178.625,172.4113,176.7646,584700.0],["2022-03-04",175.6205,176.253,171.4439,175.6763,396400.0],["2022-03-07",175.6763,178.2716,170.5882,171.7974,476200.0],["2022-03-08",170.4859,172.4765,166.1511,169.3045,444200.0],["2022-03-09",170.0115,177.0902,168.551,175.8159,534800.0],["2022-03-10",175.3533,177.6896,171.6246,175.9421,429200.0],["2022-03-11",175.5682,178.1007,172.6899,175.9046,634400.0],["2022-03-14",175.8579,178.241,172.9796,175.3813,367400.0],["2022-03-15",172.8581,178.1848,172.6992,177.5961,391500.0],["2022-03-16",179.8296,181.9136,174.3159,177.0634,401900.0],["2022-03-17",177.2597,180.0445,176.5121,178.5213,445300.0],["2022-03-18",177.4653,179.4745,175.2224,178.9605,733900.0],["2022-03-21",182.5958,185.4461,179.7735,181.9603,450400.0],["2022-03-22",182.6799,184.0536,180.923,182.493,391900.0],["2022-03-23",182.3622,183.2313,180.0445,181.6145,484700.0],["2022-03-24",183.0817,184.063,180.7735,182.5023,423200.0],["2022-03-25",182.8855,183.0537,180.9791,182.1659,404300.0],["2022-03-28",181.1286,181.1286,176.6522,178.4465,607300.0],["2022-03-29",176.8391,176.8391,169.1948,173.1198,852500.0],["2022-03-30",174.6711,175.3252,170.9797,172.5871,588500.0],["2022-03-31",172.0357,175.1757,170.8862,171.3442,528400.0],["2022-04-01",172.3161,174.8112,170.2508,172.6712,385600.0],["2022-04-04",172.6712,172.8394,168.7181,170.2695,330800.0],["2022-04-05",169.4564,171.4376,166.8491,167.279,400200.0],["2022-04-06",167.2136,168.7182,165.0362,167.1201,612600.0],["2022-04-07",166.6249,167.6341,164.4287,166.765,258400.0],["2022-04-08",167.8397,169.1107,165.9894,167.6154,283000.0],["2022-04-11",168.2135,173.9982,168.2135,171.0545,422900.0],["2022-04-12",172.1946,176.8298,171.1479,172.288,389000.0],["2022-04-13",173.6898,177.2597,171.4843,176.7831,258900.0],["2022-04-14",179.6427,182.3528,178.4559,181.5398,363400.0],["2022-04-18",181.8388,183.9135,180.1847,181.8015,302400.0],["2022-04-19",181.2968,185.8292,181.2127,185.5115,399600.0],["2022-04-20",186.5208,188.2029,184.633,187.4927,367000.0],["2022-04-21",188.287,191.5111,183.0537,184.3153,335600.0],["2022-04-22",185.3246,185.3246,179.2035,180.0259,492500.0],["2022-04-25",177.6615,180.6894,171.5685,177.9138,504000.0],["2022-04-26",177.8204,178.1194,174.2505,174.5215,417600.0],["2022-04-27",176.6149,180.6053,174.5309,176.8485,477500.0],["2022-04-28",181.0351,187.0628,179.2689,186.0909,489500.0],["2022-04-29",189.5673,193.8754,184.0256,185.2685,491500.0],["2022-05-02",185.1844,186.6609,180.8108,184.8667,451600.0],["2022-05-03",183.4742,191.9036,182.9135,191.2214,543300.0],["2022-05-04",190.2682,197.8004,190.2682,197.5855,536600.0],["2022-05-05",196.5388,197.0154,183.1378,184.6143,630400.0],["2022-05-06",183.4555,185.4367,178.1288,184.2686,501800.0],["2022-05-09",179.8015,183.7826,178.596,180.3435,446800.0],["2022-05-10",181.4463,182.4089,175.4467,177.4933,473900.0],["2022-05-11",177.2597,181.2781,175.1196,175.2318,539400.0],["2022-05-12",173.6431,176.5681,171.7834,174.9888,422000.0],["2022-05-13",175.1664,177.8858,174.0169,174.2786,388500.0],["2022-05-16",174.7739,176.7924,172.8768,173.3627,361800.0],["2022-05-17",176.3532,180.2315,174.9141,179.3063,250400.0],["2022-05-18",178.4932,178.9512,169.662,170.4657,356500.0],["2022-05-19",169.4377,170.1013,162.3541,167.0734,644800.0],["2022-05-20",168.307,168.9892,162.9335,166.7744,399700.0],["2022-05-23",169.5312,170.6807,166.6155,168.2696,432800.0],["2022-05-24",166.6716,167.9145,163.84,167.2323,236800.0],["2022-05-25",165.8492,175.5215,165.0735,174.6617,420500.0],["2022-05-26",176.9574,188.2619,176.9574,186.9662,670000.0],["2022-05-27",188.4497,192.7124,187.8957,192.4495,457900.0],["2022-05-31",191.8955,191.8955,182.0463,182.5251,1043200.0],["2022-06-01",184.0086,184.9663,178.4127,183.4547,445300.0],["2022-06-02",185.586,187.2948,182.8819,184.9851,253300.0],["2022-06-03",183.3232,185.0039,180.8069,181.6801,215600.0],["2022-06-06",183.6894,185.7175,181.5581,184.4405,242100.0],["2022-06-07",182.9664,188.4966,182.8162,188.3558,301500.0],["2022-06-08",186.0648,186.3465,180.5158,182.5627,273800.0],["2022-06-09",181.0886,181.22,176.5254,176.6569,275400.0],["2022-06-10",172.8637,176.8634,172.7416,175.3987,295700.0],["2022-06-13",170.0563,171.6337,166.5636,167.8029,374700.0],["2022-06-14",167.9344,170.385,164.9393,165.1083,519000.0],["2022-06-15",168.0658,171.0891,164.7421,168.7888,506900.0],["2022-06-16",165.8312,166.7795,156.489,157.1181,604300.0],["2022-06-17",157.3247,160.8925,156.5923,159.7095,1013900.0],["2022-06-21",163.3994,163.3994,159.9067,160.0381,453800.0],["2022-06-22",155.1839,157.6439,154.4516,155.8881,490300.0],["2022-06-23",157.3622,157.4843,150.4987,153.4845,503600.0],["2022-06-24",154.4985,162.5074,154.3483,162.2352,631900.0],["2022-06-27",163.5872,164.5637,160.9113,163.3149,379200.0],["2022-06-28",165.5589,165.5589,161.6436,162.2915,347000.0],["2022-06-29",162.2821,162.2821,157.9725,160.4419,395100.0],["2022-06-30",157.1744,161.4559,155.5783,159.4842,408600.0],["2022-07-01",158.226,161.5216,155.7473,160.6203,437100.0],["2022-07-05",156.0477,159.7471,152.5737,159.3715,481100.0],["2022-07-06",159.4935,160.6953,155.1088,159.2776,617400.0],["2022-07-07",163.2117,165.2773,161.7188,163.6717,418600.0],["2022-07-08",164.3947,164.3947,161.4746,162.0286,325800.0],["2022-07-11",160.5827,164.4604,160.3291,162.6577,374900.0],["2022-07-12",162.0286,166.357,162.0286,162.545,408300.0],["2022-07-13",159.7189,165.1364,159.7189,164.8735,395800.0],["2022-07-14",160.2634,164.5355,159.7189,164.0191,383400.0],["2022-07-15",165.7373,166.2443,163.052,165.6809,242400.0],["2022-07-18",167.6809,170.0188,163.9815,164.6294,293300.0],["2022-07-19",164.1412,170.0,163.606,169.4554,346800.0],["2022-07-20",168.8733,169.3146,166.0096,168.6386,303100.0],["2022-07-21",169.0236,172.7135,167.3711,172.4506,391200.0],["2022-07-22",173.5397,174.5631,167.9062,169.6901,339000.0],["2022-07-25",171.4647,174.4505,170.8168,173.8871,272000.0],["2022-07-26",172.7886,173.6993,169.8873,172.92,307800.0],["2022-07-27",173.2768,175.8025,169.8122,175.3143,387500.0],["2022-07-28",170.2723,177.3986,169.3709,174.9481,623500.0],["2022-07-29",176.5161,179.0981,174.4786,178.6286,469500.0],["2022-08-01",177.07,180.5816,176.6381,179.4924,470000.0],["2022-08-02",180.037,180.037,173.765,175.0513,374500.0],["2022-08-03",176.0184,176.0184,169.8685,170.2159,493500.0],["2022-08-04",170.2253,175.5302,169.0423,174.3002,357000.0],["2022-08-05",173.0702,178.5911,173.0702,177.0888,251400.0],["2022-08-08",178.6286,181.6331,172.1032,176.4316,552800.0],["2022-08-09",177.5489,179.1262,176.4785,178.4502,273400.0],["2022-08-10",180.2717,182.9383,179.3798,182.0838,274800.0],["2022-08-11",182.7974,186.8348,182.1684,182.2153,270700.0],["2022-08-12",182.8631,185.6423,181.2482,185.1541,208300.0],["2022-08-15",182.5627,184.3466,181.0229,184.0743,201500.0],["2022-08-16",185.1541,186.7127,184.8067,185.37,200100.0],["2022-08-17",183.3983,183.849,181.943,182.9007,159200.0],["2022-08-18",183.7637,185.5085,183.311,183.99,201300.0],["2022-08-19",183.0846,183.4902,180.0666,180.7833,302400.0],["2022-08-22",178.5197,179.9439,176.5203,177.586,220100.0],["2022-08-23",178.5386,182.9525,178.5386,179.2365,284300.0],["2022-08-24",177.9067,179.7081,177.3031,179.1799,326000.0],["2022-08-25",180.1042,185.0652,180.1042,184.8671,268700.0],["2022-08-26",185.4519,186.744,182.6791,183.5373,214700.0],["2022-08-29",182.2735,187.6589,181.868,184.6691,338100.0],["2022-08-30",184.886,184.886,177.6992,178.7744,333100.0],["2022-08-31",178.6801,178.6801,174.7188,177.2936,503900.0],["2022-09-01",175.0773,175.0773,170.8614,172.8231,368600.0],["2022-09-02",175.9544,178.3594,172.427,173.4645,291500.0],["2022-09-06",174.3133,176.2939,172.5685,174.0115,561500.0],["2022-09-07",172.6062,178.1236,170.7105,177.6332,270700.0],["2022-09-08",176.3788,180.1137,174.9452,179.5289,373800.0],["2022-09-09",181.4812,186.197,181.4812,185.9706,322500.0],["2022-09-12",187.0364,187.3948,182.1603,182.5376,338400.0],["2022-09-13",178.5386,180.9814,177.0956,177.3125,312600.0],["2022-09-14",175.247,175.247,165.8438,167.9753,655900.0],["2022-09-15",168.6261,170.6916,167.3151,167.9942,525000.0],["2022-09-16",166.5983,167.7207,163.3256,165.4854,1495000.0],["2022-09-19",163.6085,172.0498,163.6085,171.2575,558300.0],["2022-09-20",168.7959,170.1352,167.0888,169.2297,424200.0],["2022-09-21",171.6442,172.3232,167.7207,167.7207,347200.0],["2022-09-22",169.4844,170.1351,164.8063,165.1647,353300.0],["2022-09-23",162.0052,162.0052,158.7136,161.2695,432700.0],["2022-09-26",160.034,162.0712,158.6853,159.4115,376200.0],["2022-09-27",161.7599,164.0707,160.7508,162.7974,406500.0],["2022-09-28",162.439,168.0696,162.1372,166.6077,580500.0],["2022-09-29",166.3154,166.3154,163.4011,164.4574,447100.0],["2022-09-30",164.1461,167.9565,163.4482,164.4951,498000.0],["2022-10-03",167.5132,173.1721,167.5132,171.7385,501900.0],["2022-10-04",173.4173,179.0857,172.776,178.831,399700.0],["2022-10-05",176.6335,178.0388,175.3885,177.2843,360900.0],["2022-10-06",172.6628,174.4925,170.437,171.5404,688900.0],["2022-10-07",170.7105,171.3895,167.8999,168.1357,449600.0],["2022-10-10",169.5787,174.2756,169.5787,172.493,410100.0],["2022-10-11",169.4655,174.6717,169.4655,172.7665,511400.0],["2022-10-12",172.9646,174.832,170.2766,171.0782,357500.0],["2022-10-13",168.0696,177.6804,167.4,176.4071,460900.0],["2022-10-14",176.9824,178.2179,170.7765,171.4084,395900.0],["2022-10-17",174.9169,176.9636,172.4647,173.0401,443400.0],["2022-10-18",174.9169,177.6898,172.7382,174.1247,350300.0],["2022-10-19",174.3416,175.1715,169.7296,170.4086,383100.0],["2022-10-20",169.8145,174.1624,167.8621,170.0125,571800.0],["2022-10-21",170.7199,176.8032,169.5598,175.3979,412900.0],["2022-10-24",174.4831,177.9256,172.9174,177.0201,400900.0],["2022-10-25",173.9644,179.8213,173.9549,179.8119,680400.0],["2022-10-26",182.0849,185.4236,179.5478,183.094,539500.0],["2022-10-27",182.6885,188.6587,178.7933,188.536,789100.0],["2022-10-28",188.5172,191.9596,184.2918,188.187,533500.0],["2022-10-31",187.5174,190.6959,187.0647,190.0262,403300.0],["2022-11-01",193.7988,193.9403,189.6678,193.4121,455200.0],["2022-11-02",192.3275,193.7045,187.4608,187.6212,382200.0],["2022-11-03",185.3671,190.8562,184.886,188.1682,304700.0],["2022-11-04",193.8837,194.4119,189.1302,191.092,410900.0],["2022-11-07",192.7048,193.6102,190.1771,191.8559,334100.0],["2022-11-08",193.2046,195.7606,191.5918,194.0723,355300.0],["2022-11-09",192.4973,194.2893,188.6681,189.5924,304100.0],["2022-11-10",195.4965,196.3359,192.667,195.6663,324700.0],["2022-11-11",193.3461,193.3461,180.5664,183.0186,806400.0],["2022-11-14",182.283,192.7331,181.8586,189.8376,726100.0],["2022-11-15",191.6013,192.9783,189.0831,191.6013,429200.0],["2022-11-16",189.847,192.6576,189.6112,191.1674,247800.0],["2022-11-17",189.0314,194.6486,188.141,194.478,364400.0],["2022-11-18",195.8042,196.0694,191.6742,195.0843,339100.0],["2022-11-21",194.1181,198.5512,193.2466,197.3482,347100.0],["2022-11-22",199.6689,202.1128,198.7975,201.6866,408900.0],["2022-11-23",201.3834,203.7515,200.4078,200.4172,263900.0],["2022-11-25",201.0045,202.4538,199.4605,200.5782,94400.0],["2022-11-28",198.4943,201.0424,196.8935,196.9124,260700.0],["2022-11-29",198.2291,201.8286,197.7271,198.2007,239300.0],["2022-11-30",198.5985,200.1425,194.4875,200.1425,403000.0],["2022-12-01",200.8151,201.7813,198.3712,200.5972,263700.0],["2022-12-02",199.5742,205.3239,199.1858,201.9517,520100.0],["2022-12-05",200.0762,200.5025,196.3062,197.7176,278200.0],["2022-12-06",198.4754,200.1236,195.9462,197.4902,387700.0],["2022-12-07",196.7325,199.0911,196.1546,197.7176,344400.0],["2022-12-08",200.8151,200.9666,197.1871,198.0207,221800.0],["2022-12-09",197.2061,198.0397,192.0057,192.3373,336300.0],["2022-12-12",193.0666,194.2507,189.8744,193.9097,305700.0],["2022-12-13",197.4523,197.9639,192.7635,193.8812,515100.0],["2022-12-14",195.6431,196.4673,190.8122,193.2656,395900.0],["2022-12-15",190.9543,190.9543,185.7634,189.5997,461600.0],["2022-12-16",187.5443,192.3752,186.9664,190.5565,1822700.0],["2022-12-19",191.3616,193.2277,188.7188,189.6376,433700.0],["2022-12-20",191.229,195.2453,190.5848,192.0057,408300.0],["2022-12-21",195.1506,196.4957,193.1898,194.3644,340500.0],["2022-12-22",195.1316,195.1316,188.6525,192.1667,227400.0],["2022-12-23",193.114,194.4212,192.0057,193.6634,208900.0],["2022-12-27",194.8569,196.382,193.3413,195.0653,107800.0],["2022-12-28",195.8894,195.9652,190.7648,190.9732,172400.0],["2022-12-29",191.9963,192.7446,190.6512,192.1479,166500.0],["2022-12-30",191.2006,191.9962,190.2533,191.7594,186700.0],["2023-01-03",192.5551,193.4171,188.984,190.7648,288300.0],["2023-01-04",189.685,195.2642,189.6187,194.3644,346100.0],["2023-01-05",194.2791,196.2588,192.2236,196.0599,320700.0],["2023-01-06",198.7406,201.876,196.7988,197.1587,388600.0],["2023-01-09",198.3996,199.2616,193.7487,194.838,309900.0],["2023-01-10",195.9368,198.8638,193.3887,198.6459,270800.0],["2023-01-11",199.5552,200.3793,196.7514,199.451,305200.0],["2023-01-12",201.7434,202.4159,199.2332,201.9328,287400.0],["2023-01-13",201.8476,205.8165,200.2941,205.3618,323300.0],["2023-01-17",205.7692,207.1995,202.0939,202.7285,447000.0],["2023-01-18",204.1683,206.1007,199.451,199.5742,320000.0],["2023-01-19",199.2427,201.355,197.064,200.7014,429800.0],["2023-01-20",201.6107,204.3388,197.6513,204.2914,281900.0],["2023-01-23",203.9883,206.2996,203.6284,204.8977,295500.0],["2023-01-24",205.8354,206.9437,203.0505,204.4051,350300.0],["2023-01-25",204.7177,209.8328,203.3726,209.1982,340600.0],["2023-01-26",210.5338,216.5867,208.8382,215.8289,340600.0],["2023-01-27",216.113,219.5231,212.5135,214.7301,325500.0],["2023-01-30",214.2469,216.5298,210.2306,210.5243,313900.0],["2023-01-31",209.8233,215.6109,209.3118,215.4499,329000.0],["2023-02-01",214.048,220.6314,212.2104,219.1063,290900.0],["2023-02-02",220.8871,223.1226,218.4716,222.7816,535200.0],["2023-02-03",223.0373,226.4948,220.2714,223.1605,502800.0],["2023-02-06",222.3269,224.0509,219.8073,221.2092,328300.0],["2023-02-07",220.4325,222.7248,217.8749,220.3188,522900.0],["2023-02-08",218.9074,222.7247,218.8221,219.1252,279300.0],["2023-02-09",220.5935,221.105,214.3512,215.0616,345700.0],["2023-02-10",214.3133,216.7951,213.4039,216.0183,301700.0],["2023-02-13",215.3363,218.879,213.2618,218.7842,438500.0],["2023-02-14",218.6516,222.6016,217.4959,221.9006,445100.0],["2023-02-15",219.9588,221.4365,215.8478,221.1239,487200.0],["2023-02-16",228.2282,232.1309,221.4934,230.2743,745500.0],["2023-02-17",231.1078,235.6451,230.7005,234.821,773400.0],["2023-02-21",234.0064,235.5599,228.2187,229.166,606000.0],["2023-02-22",228.5881,234.5558,228.5218,231.6761,641400.0],["2023-02-23",231.212,233.8548,228.4934,230.3027,540700.0],["2023-02-24",227.7262,232.2824,226.258,232.1688,608100.0],["2023-02-27",234.0727,237.729,230.549,231.9414,776500.0],["2023-02-28",232.3487,236.8955,229.7533,234.7642,4348300.0],["2023-03-01",237.1323,240.7223,236.6397,239.5762,571700.0],["2023-03-02",238.3448,246.4627,236.8103,246.4437,815200.0],["2023-03-03",247.3436,250.4695,244.5303,249.5791,809000.0],["2023-03-06",246.7278,249.1244,242.6926,244.2271,712200.0],["2023-03-07",244.8049,246.33,243.4504,245.4301,633200.0],["2023-03-08",246.3963,246.8036,242.2474,245.8848,548900.0],["2023-03-09",245.8658,246.056,240.4551,241.5867,504300.0],["2023-03-10",243.1367,243.1367,236.7656,237.3742,804200.0],["2023-03-13",235.6531,239.2855,234.1411,236.4804,639800.0],["2023-03-14",240.5883,243.7262,236.3853,239.1334,834300.0],["2023-03-15",232.2869,233.7132,226.0204,230.1283,810500.0],["2023-03-16",226.0394,235.0064,225.659,233.8844,664100.0],["2023-03-17",233.8748,234.2932,227.9412,228.6734,1586300.0],["2023-03-20",232.0777,238.0398,230.5562,234.5976,553900.0],["2023-03-21",239.1619,240.9401,236.1,238.2395,474400.0],["2023-03-22",237.3647,240.284,235.2061,235.3583,338700.0],["2023-03-23",236.7276,241.4251,234.9019,237.8116,409700.0],["2023-03-24",234.1411,240.9496,232.1252,239.7895,406100.0],["2023-03-27",241.8625,244.8578,241.1873,243.6026,347600.0],["2023-03-28",243.1938,245.5044,242.5852,243.6787,349900.0],["2023-03-29",246.094,246.094,239.0288,240.0748,544900.0],["2023-03-30",241.9385,243.0606,237.6119,238.5818,466400.0],["2023-03-31",240.3505,244.4775,238.7435,244.1351,544200.0],["2023-04-03",243.6882,244.8483,241.4345,244.2207,330100.0],["2023-04-04",243.7262,244.1351,233.2282,234.7212,425600.0],["2023-04-05",232.2583,235.1586,229.282,231.9921,496100.0],["2023-04-06",230.0332,231.2884,226.9143,229.9667,298800.0],["2023-04-10",229.1679,235.9383,229.1679,233.8749,369200.0],["2023-04-11",236.6135,238.9052,236.3187,237.1365,273600.0],["2023-04-12",237.2981,237.4693,233.7037,234.0841,430400.0],["2023-04-13",234.9399,234.9399,229.9286,232.7147,519300.0],["2023-04-14",231.5451,233.6942,230.328,233.4755,577100.0],["2023-04-17",234.046,235.7576,231.7258,235.6816,550800.0],["2023-04-18",236.0144,241.425,234.3884,241.0827,308100.0],["2023-04-19",240.7309,240.7309,234.531,236.2426,481300.0],["2023-04-20",235.4439,241.1588,235.4439,237.2506,327900.0],["2023-04-21",236.68,238.0018,233.6181,237.3457,320200.0],["2023-04-24",236.5279,239.7229,236.4138,237.6405,255500.0],["2023-04-25",233.9509,234.7972,228.217,228.8826,590000.0],["2023-04-26",231.1838,231.1838,227.2851,228.5213,607500.0],["2023-04-27",229.9381,244.4394,223.3769,243.8974,554300.0],["2023-04-28",240.0272,242.0146,232.924,235.634,547100.0],["2023-05-01",236.8987,237.9923,232.6102,234.0746,279300.0],["2023-05-02",232.42,235.8242,230.0332,235.4914,257300.0],["2023-05-03",235.4819,238.8481,233.5801,234.3028,439200.0],["2023-05-04",232.5341,234.3218,226.125,227.8556,397400.0],["2023-05-05",230.9746,236.2997,230.4136,231.6022,273000.0],["2023-05-08",233.8749,234.2077,227.2185,228.9111,317000.0],["2023-05-09",228.1504,233.523,227.1425,231.2409,381800.0],["2023-05-10",233.9319,234.1792,226.2676,228.8351,260500.0],["2023-05-11",225.1646,229.282,225.1646,227.6369,193200.0],["2023-05-12",229.1014,231.0697,228.236,229.3771,155600.0],["2023-05-15",229.6433,231.0697,228.3121,229.786,237300.0],["2023-05-16",228.5783,230.366,226.629,228.5213,332900.0],["2023-05-17",231.7353,232.5721,229.748,231.6498,257600.0],["2023-05-18",230.8985,234.9684,229.7479,234.7212,202900.0],["2023-05-19",236.4138,236.4138,231.7829,232.0491,190100.0],["2023-05-22",233.6847,234.9684,232.477,233.3804,190400.0],["2023-05-23",231.1362,232.8003,226.6099,231.897,264900.0],["2023-05-24",231.0982,231.0982,222.9775,224.0996,508400.0],["2023-05-25",223.3929,227.9289,221.8841,226.0668,305700.0],["2023-05-26",227.843,230.5551,224.9399,228.9126,426800.0],["2023-05-30",227.3082,228.3778,221.3971,221.6644,383000.0],["2023-05-31",220.2033,224.4051,218.7995,224.1091,1813200.0],["2023-06-01",223.9468,225.15,220.9864,221.7504,422400.0],["2023-06-02",225.828,231.3572,225.828,230.8034,388100.0],["2023-06-05",229.4187,230.0298,223.9945,228.6069,246900.0],["2023-06-06",228.5401,234.3271,227.843,234.0598,288900.0],["2023-06-07",233.9643,238.5385,232.0543,237.9464,336200.0],["2023-06-08",238.8918,240.2479,234.0598,236.2084,404500.0],["2023-06-09",235.7691,236.7623,233.8783,235.5113,367200.0],["2023-06-12",234.7378,241.7949,234.2126,240.3816,367200.0],["2023-06-13",241.8713,248.0976,241.8713,246.8657,497600.0],["2023-06-14",249.0812,250.103,242.4156,243.3706,355000.0],["2023-06-15",241.7185,244.7648,241.3174,244.3733,292900.0],["2023-06-16",244.039,244.6025,241.1646,244.5356,809300.0],["2023-06-20",242.4634,242.4634,239.4648,241.0596,292600.0],["2023-06-21",240.5343,245.5383,239.3311,244.2778,258400.0],["2023-06-22",244.3637,244.4592,240.9546,244.0582,166800.0],["2023-06-23",242.3106,247.4674,242.005,246.627,547500.0],["2023-06-26",246.9708,249.8548,246.6079,247.0663,228300.0],["2023-06-27",247.5915,253.6937,247.3337,253.56,243700.0],["2023-06-28",251.65,255.1643,250.59,253.2544,352900.0],["2023-06-29",253.5886,259.1273,253.3117,258.6117,256300.0],["2023-06-30",259.9391,259.9868,256.1001,259.3565,283600.0],["2023-07-03",258.7359,262.0305,258.7359,259.9009,134700.0],["2023-07-05",256.6063,262.0114,256.3771,258.2297,344200.0],["2023-07-06",256.9691,261.4097,255.2789,260.9704,398200.0],["2023-07-07",260.9418,266.3086,260.3306,263.3196,305700.0],["2023-07-10",261.9827,269.355,261.7822,266.8052,340400.0],["2023-07-11",267.2731,269.8992,267.2636,269.565,182300.0],["2023-07-12",271.4941,273.8815,269.7752,270.5582,258400.0],["2023-07-13",271.2171,272.8119,270.2717,270.3672,225800.0],["2023-07-14",270.6632,270.6632,265.4969,269.7178,219900.0],["2023-07-17",271.007,273.0888,268.6387,272.5254,183600.0],["2023-07-18",272.2771,276.0301,272.2771,275.9059,155200.0],["2023-07-19",273.4994,273.6905,269.842,272.2294,217700.0],["2023-07-20",274.1011,274.9892,271.1407,272.9551,236500.0],["2023-07-21",274.0152,274.2444,271.5036,273.1653,147400.0],["2023-07-24",274.273,276.6795,273.9674,274.464,177000.0],["2023-07-25",273.8146,279.8308,273.8146,279.7067,232500.0],["2023-07-26",277.5866,279.4201,275.0369,277.3574,284300.0],["2023-07-27",273.9769,276.6317,261.658,267.9511,522600.0],["2023-07-28",268.1613,277.0424,265.5829,276.6222,256100.0],["2023-07-31",277.5007,281.7025,277.5007,279.6685,270400.0],["2023-08-01",276.393,282.648,276.393,279.869,207600.0],["2023-08-02",276.011,278.8377,271.0834,272.2007,296200.0],["2023-08-03",270.7778,277.8827,270.7778,275.1516,273700.0],["2023-08-04",274.846,276.4312,270.2526,270.5582,219900.0],["2023-08-07",271.389,274.1202,269.756,271.5513,259400.0],["2023-08-08",269.5746,273.0506,267.7601,271.5609,195000.0],["2023-08-09",272.8882,272.8882,267.7601,269.1161,250800.0],["2023-08-10",270.2526,270.8447,265.3728,267.1776,158400.0],["2023-08-11",266.8434,269.5173,265.7261,269.4218,201000.0],["2023-08-14",270.2526,272.2103,265.1531,271.9906,256400.0],["2023-08-15",270.415,271.2553,266.7957,267.2254,136900.0],["2023-08-16",267.0535,272.5923,266.4996,268.4477,159500.0],["2023-08-17",270.3837,271.62,265.5152,266.8186,165200.0],["2023-08-18",265.4672,267.3839,264.2692,266.876,213100.0],["2023-08-21",267.0772,268.3327,263.1767,265.448,175100.0],["2023-08-22",266.3681,267.796,265.4001,265.6589,179400.0],["2023-08-23",264.8826,264.9976,262.2088,262.9179,245400.0],["2023-08-24",260.4358,264.9018,259.7553,263.215,209400.0],["2023-08-25",263.9243,265.6302,262.3909,264.2597,156500.0],["2023-08-28",264.2405,268.7065,263.5121,266.0614,134200.0],["2023-08-29",266.071,274.4758,266.071,273.9775,190800.0],["2023-08-30",274.0254,277.4564,272.3866,272.6358,240100.0],["2023-08-31",272.6358,273.5942,270.9491,273.0958,542600.0],["2023-09-01",276.2967,276.3925,272.9999,273.642,221500.0],["2023-09-05",272.1949,272.1949,257.5416,259.5637,428900.0],["2023-09-06",259.1516,262.9755,257.4553,257.7907,249800.0],["2023-09-07",256.3053,262.0363,255.2223,261.5188,335400.0],["2023-09-08",261.7296,261.7679,258.2891,258.9503,231200.0],["2023-09-11",257.7428,258.7586,250.3538,250.9959,431800.0],["2023-09-12",250.095,256.9282,250.095,255.3565,320600.0],["2023-09-13",254.5994,255.4907,250.7563,251.9543,290100.0],["2023-09-14",254.7048,256.9186,253.4781,254.839,384100.0],["2023-09-15",253.0564,254.5419,248.6479,250.1621,842600.0],["2023-09-18",250.6317,255.9123,250.6317,252.673,208300.0],["2023-09-19",253.2864,258.4807,253.2864,257.254,378100.0],["2023-09-20",258.2316,261.6529,254.2256,254.2831,297300.0],["2023-09-21",252.7976,254.0914,250.7275,251.6572,229200.0],["2023-09-22",252.2131,254.7431,250.7084,251.1205,207500.0],["2023-09-25",250.8425,253.8806,249.6158,253.0947,127100.0],["2023-09-26",253.0947,253.7369,249.1463,249.3475,222500.0],["2023-09-27",251.7051,253.2097,249.4529,252.2513,242300.0],["2023-09-28",252.2801,253.5068,250.6509,251.4367,318100.0],["2023-09-29",253.1523,253.1523,249.7788,251.3122,357100.0],["2023-10-02",250.3059,252.328,247.0666,249.175,323400.0],["2023-10-03",246.6928,248.0921,240.8085,244.5653,469400.0],["2023-10-04",244.134,248.0154,244.134,246.8941,350600.0],["2023-10-05",245.8495,249.06,245.8495,247.68,338100.0],["2023-10-06",247.8429,251.7818,247.3925,249.9225,317700.0],["2023-10-09",248.8108,251.7913,248.5424,251.5517,219300.0],["2023-10-10",252.7018,256.4586,252.5868,253.3822,136300.0],["2023-10-11",253.7943,255.6727,249.8363,252.2897,154400.0],["2023-10-12",251.4559,251.4559,245.4374,247.2966,319300.0],["2023-10-13",246.8079,250.6413,244.8624,245.2457,352100.0],["2023-10-16",247.6991,249.7404,245.8878,248.2933,262200.0],["2023-10-17",244.8624,252.4526,244.8624,250.8905,468400.0],["2023-10-18",248.7054,249.3475,243.1948,243.214,298100.0],["2023-10-19",242.869,245.3128,239.1888,239.8789,331000.0],["2023-10-20",238.9109,241.7094,235.2404,235.48,350100.0],["2023-10-23",233.937,236.3808,232.6528,234.3778,326300.0],["2023-10-24",238.1921,239.6393,236.5054,236.7162,435000.0],["2023-10-25",236.6108,238.8534,236.6108,236.8792,405400.0],["2023-10-26",230.4485,241.7285,227.2668,236.9367,702300.0],["2023-10-27",237.6938,240.2239,236.2179,238.0005,513600.0],["2023-10-30",240.0418,242.9456,238.9109,242.1406,264000.0],["2023-10-31",242.2652,245.1403,240.9906,243.789,344800.0],["2023-11-01",243.8177,251.8201,243.1564,251.1396,456300.0],["2023-11-02",253.2672,254.8965,252.721,254.0052,427100.0],["2023-11-03",256.0369,258.7683,253.6314,254.0627,305600.0],["2023-11-06",255.069,255.9698,253.8327,254.8102,319300.0],["2023-11-07",254.3022,256.0273,253.641,254.3597,323500.0],["2023-11-08",253.8997,254.9156,251.2929,253.9668,363900.0],["2023-11-09",255.4235,255.4235,253.4014,253.4589,233200.0],["2023-11-10",254.2735,256.3723,253.3918,256.0848,128400.0],["2023-11-13",256.056,257.0719,254.9923,256.4586,131000.0],["2023-11-14",259.2666,263.0425,259.2666,261.5092,200600.0],["2023-11-15",261.6338,264.4897,260.6754,261.3846,239500.0],["2023-11-16",261.2596,261.7116,257.7871,261.4808,211100.0],["2023-11-17",262.9525,264.5684,261.9521,262.0387,242800.0],["2023-11-20",261.5481,262.0676,259.2396,259.557,228000.0],["2023-11-21",259.4223,260.7401,257.0753,257.2388,241300.0],["2023-11-22",257.6524,258.8259,255.5748,257.6043,199700.0],["2023-11-24",257.6909,258.2777,256.5847,257.7871,81300.0],["2023-11-27",257.4313,261.3173,255.7576,261.2115,314700.0],["2023-11-28",260.4227,261.9905,257.4889,258.9702,355600.0],["2023-11-29",259.7494,261.2692,259.3935,259.9514,297000.0],["2023-11-30",260.8748,265.0398,259.7301,264.7705,870100.0],["2023-12-01",265.867,269.6472,265.0879,268.2813,287700.0],["2023-12-04",266.752,270.0897,266.0401,266.9539,270900.0],["2023-12-05",265.9344,265.9344,259.028,259.3935,293500.0],["2023-12-06",259.0664,260.8651,255.2861,256.8733,272600.0],["2023-12-07",256.8252,257.4312,254.5936,257.4312,178400.0],["2023-12-08",256.7194,258.749,254.4397,254.5552,173200.0],["2023-12-11",254.5648,259.836,251.7946,259.6629,292700.0],["2023-12-12",259.7109,259.7109,255.4593,255.9595,230100.0],["2023-12-13",255.9307,258.9606,253.7471,258.6721,371800.0],["2023-12-14",260.7209,262.712,258.1238,259.5859,389000.0],["2023-12-15",259.8648,264.7512,259.1337,260.2111,637400.0],["2023-12-18",264.1452,267.127,262.6158,262.7216,265800.0],["2023-12-19",263.5199,267.0886,262.8562,266.5692,262100.0],["2023-12-20",265.0109,268.7623,263.366,263.3853,216000.0],["2023-12-21",264.9051,269.1759,264.5203,268.3775,266300.0],["2023-12-22",269.5222,273.4563,268.3679,271.9077,227900.0],["2023-12-26",271.7442,273.187,270.8688,271.975,103500.0],["2023-12-27",271.5037,273.4948,271.3979,272.1289,112300.0],["2023-12-28",271.7249,271.9366,269.7531,270.5322,105200.0],["2023-12-29",270.4264,271.3498,267.8773,269.022,188600.0],["2024-01-02",268.1467,271.7249,267.5792,270.7053,184300.0],["2024-01-03",268.7238,271.5036,267.8869,268.4929,185200.0],["2024-01-04",269.1759,270.9169,264.7512,265.1071,217300.0],["2024-01-05",263.6835,267.8485,263.4431,267.0598,352800.0],["2024-01-08",267.3964,274.0046,264.0971,273.5237,236800.0],["2024-01-09",271.8211,271.8211,266.271,266.9155,190600.0],["2024-01-10",266.0209,267.1752,264.53,266.4441,189300.0],["2024-01-11",266.9155,270.2148,265.867,270.1186,229900.0],["2024-01-12",271.0131,272.0519,268.1467,271.2247,133800.0],["2024-01-16",270.3686,270.7534,267.9735,267.9735,243800.0],["2024-01-17",265.4438,269.4164,264.5203,268.2236,130100.0],["2024-01-18",269.9743,270.7823,268.5603,269.6088,166800.0],["2024-01-19",270.2148,270.2148,266.1556,268.214,164700.0],["2024-01-22",267.8581,272.6003,267.5311,272.5714,231700.0],["2024-01-23",274.1393,275.7649,270.0704,270.8496,212300.0],["2024-01-24",272.3213,273.2062,269.349,270.2725,163900.0],["2024-01-25",270.763,273.0042,269.3298,269.7242,171400.0],["2024-01-26",270.6379,272.908,268.8969,270.5706,131200.0],["2024-01-29",271.0227,274.0623,269.1951,273.9854,165600.0],["2024-01-30",272.379,279.9587,272.379,279.6701,153000.0],["2024-01-31",280.0934,280.3435,273.0139,274.5433,299900.0],["2024-02-01",275.4764,279.5836,275.005,278.564,213900.0],["2024-02-02",278.0831,281.1034,275.8034,279.0834,172000.0],["2024-02-05",276.7749,278.1793,274.274,277.6406,128100.0],["2024-02-06",277.5251,280.5744,276.5921,280.2858,149900.0],["2024-02-07",281.5747,287.221,280.7859,286.8939,201100.0],["2024-02-08",286.3553,287.1729,285.5473,286.0956,187800.0],["2024-02-09",287.1344,288.3272,286.2591,288.1925,205200.0],["2024-02-12",288.5677,291.3476,286.7401,287.096,246600.0],["2024-02-13",281.9114,283.4504,275.3417,278.0542,255500.0],["2024-02-14",279.6317,284.0179,277.5732,283.4215,290900.0],["2024-02-15",307.6901,319.983,306.0164,319.6752,600600.0],["2024-02-16",318.7711,320.6275,313.9616,313.9905,395100.0],["2024-02-20",311.0375,313.4038,305.2277,305.4681,423500.0],["2024-02-21",305.9009,306.8725,301.4763,304.2176,310000.0],["2024-02-22",304.2176,307.9979,304.2176,307.1322,215100.0],["2024-02-23",308.4789,312.7304,307.0264,311.7685,226200.0],["2024-02-26",310.5854,315.3179,310.1429,313.1825,177800.0],["2024-02-27",312.6534,313.9424,309.8255,310.595,255000.0],["2024-02-28",308.2864,311.8069,306.0452,309.2098,249300.0],["2024-02-29",309.5369,310.0851,305.7181,308.979,744800.0],["2024-03-01",310.6527,312.5669,307.6901,307.9786,258500.0],["2024-03-04",309.8063,312.7785,308.5558,309.5081,250900.0],["2024-03-05",307.7382,310.2295,306.1607,308.0556,185400.0],["2024-03-06",312.6919,312.6919,307.767,309.989,193400.0],["2024-03-07",312.1221,313.7339,308.3964,310.7708,253600.0],["2024-03-08",312.2861,313.5409,307.132,308.6667,311200.0],["2024-03-11",306.7652,307.4409,301.9393,306.8714,193600.0],["2024-03-12",307.5085,310.2978,305.7229,309.9986,176700.0],["2024-03-13",310.2592,312.9328,307.5277,312.788,310600.0],["2024-03-14",312.6047,313.3672,303.2713,308.1358,315300.0],["2024-03-15",305.9449,311.4078,305.9449,309.4774,1078100.0],["2024-03-18",312.6529,312.9039,308.8984,309.545,203100.0],["2024-03-19",310.211,314.9501,310.211,313.7629,323900.0],["2024-03-20",315.1431,317.2279,313.2996,315.5484,162300.0],["2024-03-21",318.2124,320.9053,315.0852,320.2972,166600.0],["2024-03-22",320.4516,321.2527,317.1217,318.9266,207400.0],["2024-03-25",320.664,324.4282,319.9497,319.9883,211400.0],["2024-03-26",320.7604,323.0286,317.6525,319.8435,203100.0],["2024-03-27",322.0828,325.3741,321.6967,325.1714,170400.0],["2024-03-28",324.8915,325.2872,321.6195,322.5461,227900.0],["2024-04-01",323.7235,323.7235,318.7625,321.5422,167700.0],["2024-04-02",320.2972,322.9225,317.3823,321.4844,268000.0],["2024-04-03",321.1176,327.0535,321.1176,326.7253,215800.0],["2024-04-04",328.424,329.6981,323.685,324.5729,168300.0],["2024-04-05",324.5537,328.2214,323.1445,328.2021,182900.0],["2024-04-08",330.171,330.2869,323.3086,325.3451,234800.0],["2024-04-09",327.4782,329.9877,321.6485,324.2545,193900.0],["2024-04-10",319.7953,323.1155,318.7143,320.4516,189800.0],["2024-04-11",319.5926,320.9825,316.9963,319.2355,194500.0],["2024-04-12",317.8263,318.4633,313.5698,314.1972,182000.0],["2024-04-15",318.4344,318.9555,312.1413,313.9076,175800.0],["2024-04-16",311.8325,312.6047,308.271,311.6395,160600.0],["2024-04-17",315.4326,315.4808,310.8287,310.9059,145800.0],["2024-04-18",312.817,312.8266,306.9101,309.0142,147700.0],["2024-04-19",308.4544,311.5912,304.0338,308.3675,223900.0],["2024-04-22",307.9621,310.4426,304.4005,308.4157,159000.0],["2024-04-23",304.9893,306.0414,301.5436,303.0107,233200.0],["2024-04-24",306.2055,308.6378,299.7677,302.644,301000.0],["2024-04-25",285.1258,285.1258,271.4298,281.96,920200.0],["2024-04-26",280.2805,287.6256,279.8076,280.5025,488500.0],["2024-04-29",281.8731,284.2571,280.1937,283.6973,364000.0],["2024-04-30",282.0565,282.7225,274.4702,274.808,401900.0],["2024-05-01",274.6535,281.2361,271.5263,276.3426,387500.0],["2024-05-02",278.6011,281.1685,277.163,280.5991,281000.0],["2024-05-03",283.0892,283.0892,278.0606,279.6918,249200.0],["2024-05-06",282.2012,284.0833,278.9968,281.9889,298500.0],["2024-05-07",280.406,287.0369,280.406,285.0775,438100.0],["2024-05-08",283.7842,287.2396,282.4136,282.6163,275000.0],["2024-05-09",282.4715,288.5039,282.4715,285.2223,234000.0],["2024-05-10",285.4443,286.4384,282.6742,282.9445,228100.0],["2024-05-13",283.2919,285.8207,283.2436,283.5718,235800.0],["2024-05-14",284.5081,284.9424,279.3443,280.5315,399800.0],["2024-05-15",281.9503,287.0755,281.9503,286.2358,378800.0],["2024-05-16",286.1682,289.3533,286.1682,287.6836,275800.0],["2024-05-17",287.9344,289.276,286.2647,287.9827,356400.0],["2024-05-20",288.9286,293.3202,287.6256,292.7508,331200.0],["2024-05-21",292.0945,292.8763,288.1372,290.0869,241900.0],["2024-05-22",289.0347,293.4649,289.0347,291.7469,327300.0],["2024-05-23",292.2797,296.5421,291.6016,295.2634,344400.0],["2024-05-24",297.3945,297.3945,293.5487,294.2946,329000.0],["2024-05-28",294.1493,295.0502,289.5964,292.6769,376400.0],["2024-05-29",290.5651,292.7447,283.1448,283.3773,349300.0],["2024-05-30",284.0263,289.9355,283.1545,288.8311,360300.0],["2024-05-31",289.0927,291.9601,284.6463,291.3691,687000.0],["2024-06-03",291.3401,292.6285,287.1068,287.9302,257000.0],["2024-06-04",285.4891,287.9884,278.7469,279.1343,407600.0],["2024-06-05",279.1344,282.0405,277.5166,280.3065,366100.0],["2024-06-06",280.4422,282.5927,279.4056,280.384,222600.0],["2024-06-07",278.5918,282.3504,276.8482,277.9815,342200.0],["2024-06-10",276.2282,277.2938,272.1596,275.6664,422800.0],["2024-06-11",273.9905,273.9905,270.6387,272.0046,362400.0],["2024-06-12",274.591,275.6663,271.3555,272.1402,310200.0],["2024-06-13",270.8131,272.3146,268.7304,270.7259,393400.0],["2024-06-14",267.5485,269.67,265.8921,268.4204,424000.0],["2024-06-17",268.3331,276.635,267.0835,275.831,442800.0],["2024-06-18",276.3638,277.9041,271.0262,274.3295,373800.0],["2024-06-20",274.2036,275.6566,271.1328,271.9465,492400.0],["2024-06-21",272.053,274.901,270.4547,273.0799,1526700.0],["2024-06-24",274.1649,276.0345,272.6053,273.2737,350800.0],["2024-06-25",273.4092,273.4964,269.6797,271.2684,447000.0],["2024-06-26",269.2438,274.097,268.3429,273.8742,349400.0],["2024-06-27",273.8645,276.7513,271.1909,271.8593,467700.0],["2024-06-28",274.3101,279.4637,273.6514,276.6641,840200.0],["2024-07-01",277.7684,279.0084,270.0575,271.22,467900.0],["2024-07-02",271.22,274.5911,270.6872,273.9905,395800.0],["2024-07-03",274.2908,276.422,272.9346,273.4092,266600.0],["2024-07-05",271.2393,272.8667,269.3019,271.7334,642700.0],["2024-07-08",272.1111,273.7289,271.5493,271.9174,251300.0],["2024-07-09",270.9099,272.4114,269.0209,269.205,314600.0],["2024-07-10",269.7378,275.7148,269.7378,275.2595,301400.0],["2024-07-11",279.0083,284.6269,279.0083,283.2707,448600.0],["2024-07-12",287.475,290.6136,284.2201,287.5331,401800.0],["2024-07-15",290.2358,294.7016,290.2358,291.0398,354100.0],["2024-07-16",291.0301,298.402,291.0301,298.0048,283900.0],["2024-07-17",298.2567,300.6785,296.9392,299.0898,311000.0],["2024-07-18",297.937,302.209,296.513,298.3245,355100.0],["2024-07-19",299.1479,300.446,294.3722,294.6046,284800.0],["2024-07-22",294.9825,294.9825,290.3907,293.2291,348400.0],["2024-07-23",291.1657,292.551,289.9064,291.7373,335000.0],["2024-07-24",291.7954,292.7835,284.5591,284.627,474000.0],["2024-07-25",292.6673,304.3403,283.077,298.5086,832000.0],["2024-07-26",292.5607,297.598,292.367,294.5369,452800.0],["2024-07-29",293.51,296.2321,292.2216,293.5197,277700.0],["2024-07-30",294.4884,296.4161,291.0785,292.5509,308000.0],["2024-07-31",294.3528,301.4922,294.1106,295.0309,417800.0],["2024-08-01",295.399,297.6561,284.3266,286.6903,342800.0],["2024-08-02",280.1612,281.7014,274.9398,278.2334,402300.0],["2024-08-05",268.4688,280.4324,266.3958,275.1045,648500.0],["2024-08-06",275.4048,282.7476,273.4189,278.1269,474800.0],["2024-08-07",282.4086,284.6656,273.5545,273.5739,422700.0],["2024-08-08",275.6663,278.369,275.0367,276.3735,275900.0],["2024-08-09",276.7804,276.7804,272.3728,273.9711,358400.0],["2024-08-12",273.9711,273.9711,269.7572,270.0865,310600.0],["2024-08-13",271.0843,274.4942,269.9412,273.6902,331600.0],["2024-08-14",273.9711,273.9711,269.0985,271.3749,272800.0],["2024-08-15",275.7632,277.2647,272.0433,274.6298,231200.0],["2024-08-16",274.4548,275.9427,272.9766,273.7935,197500.0],["2024-08-19",274.2311,276.1858,271.9166,272.4807,206500.0],["2024-08-20",272.7237,273.4239,270.5259,271.3914,238000.0],["2024-08-21",273.9101,275.9718,271.7026,275.5536,230700.0],["2024-08-22",275.6995,275.6995,270.4286,271.5179,288200.0],["2024-08-23",273.2683,275.4273,271.3525,274.377,274100.0],["2024-08-26",276.993,279.1616,275.2911,278.8213,495800.0],["2024-08-27",278.3642,278.3642,272.8502,274.0269,256000.0],["2024-08-28",273.6281,273.6281,269.8257,270.7107,321900.0],["2024-08-29",272.7821,277.1583,270.8177,272.8794,260500.0],["2024-08-30",273.6671,278.8893,273.0058,278.7629,507100.0],["2024-09-03",275.7482,275.7482,263.9422,265.2842,365800.0],["2024-09-04",264.516,268.3378,264.127,265.9358,330500.0],["2024-09-05",266.1401,266.1401,262.2501,264.4771,433100.0],["2024-09-06",264.1464,267.1514,263.1545,265.187,376500.0],["2024-09-09",266.0817,268.7755,264.3896,264.8758,378600.0],["2024-09-10",265.2259,265.7607,261.2192,263.7672,335800.0],["2024-09-11",262.9989,265.6149,257.6988,264.7299,542800.0],["2024-09-12",266.2664,267.1903,263.524,266.4998,323000.0],["2024-09-13",268.6976,272.2959,267.0444,270.2536,281700.0],["2024-09-16",271.7026,273.0252,268.9894,271.6054,263100.0],["2024-09-17",272.4903,275.116,270.1855,272.889,265200.0],["2024-09-18",273.2683,274.727,268.7463,269.4853,365100.0],["2024-09-19",275.1841,279.1032,272.2278,278.2669,370400.0],["2024-09-20",274.9507,275.1744,272.2569,273.3461,1416800.0],["2024-09-23",274.0658,276.2247,271.0316,275.9232,390300.0],["2024-09-24",279.4339,282.7501,278.4128,281.4567,375200.0],["2024-09-25",281.0579,281.4664,277.5375,279.5506,365400.0],["2024-09-26",283.353,285.5994,281.3788,282.011,258300.0],["2024-09-27",283.9171,284.7048,280.0563,281.6512,214600.0],["2024-09-30",281.8456,281.8456,278.1307,281.2524,276300.0],["2024-10-01",280.0174,283.0321,277.7029,281.9818,227800.0],["2024-10-02",281.7971,284.063,276.215,278.0627,221000.0],["2024-10-03",276.8082,277.2264,271.3428,272.1597,272800.0],["2024-10-04",276.3803,277.1389,272.7627,273.6379,227300.0],["2024-10-07",272.2959,277.0221,270.0008,276.8374,272300.0],["2024-10-08",274.9897,277.1,272.2959,275.6607,283900.0],["2024-10-09",274.8243,280.1438,273.706,280.1438,225800.0],["2024-10-10",276.7207,279.1033,276.0983,278.5392,274900.0],["2024-10-11",278.7823,283.4405,276.7985,282.9446,274700.0],["2024-10-14",280.9121,285.9204,279.2589,285.58,248900.0],["2024-10-15",283.4697,287.8459,282.789,282.8181,207000.0],["2024-10-16",284.6173,285.4147,282.4584,284.2088,157300.0],["2024-10-17",284.8895,289.4602,284.8409,288.1862,270000.0],["2024-10-18",289.8103,289.8103,286.0371,288.7503,179500.0],["2024-10-21",289.1393,290.5105,286.2121,288.1668,204200.0],["2024-10-22",288.0306,288.0306,277.5667,279.288,337400.0],["2024-10-23",279.288,281.8359,274.056,274.8535,387700.0],["2024-10-24",281.5247,290.2188,278.8018,285.7162,636400.0],["2024-10-25",284.8215,285.7161,275.4564,275.7385,368700.0],["2024-10-28",277.5667,291.3663,277.5667,289.3532,372500.0],["2024-10-29",286.8734,287.3694,284.2574,286.251,253700.0],["2024-10-30",283.3336,286.8831,281.1649,281.622,147900.0],["2024-10-31",282.1861,282.2152,277.7223,278.4614,244600.0],["2024-11-01",278.724,280.4647,275.9913,279.1908,235700.0],["2024-11-04",278.3836,282.0304,277.7126,281.0871,219200.0],["2024-11-05",278.8115,284.024,277.7418,283.674,294300.0],["2024-11-06",309.2795,317.8762,306.1967,317.3414,698100.0],["2024-11-07",316.6995,317.0399,306.3328,312.1969,565000.0],["2024-11-08",308.8127,313.3736,308.0444,311.7982,287500.0],["2024-11-11",313.7238,315.8924,309.9602,314.2878,334900.0],["2024-11-12",312.0413,312.9554,307.6262,311.0104,402800.0],["2024-11-13",310.8257,311.0883,303.9892,304.3101,228600.0],["2024-11-14",303.8141,305.7299,297.3276,301.4412,405100.0],["2024-11-15",303.8238,305.3604,300.4979,301.8983,318600.0],["2024-11-18",301.3829,303.2695,299.9144,301.7913,408700.0],["2024-11-19",299.2045,302.4332,298.6599,300.5271,304800.0],["2024-11-20",301.7233,305.6716,300.2451,304.9033,378300.0],["2024-11-21",303.853,309.5712,303.853,307.7235,326300.0],["2024-11-22",308.553,314.3106,308.553,311.5684,282200.0],["2024-11-25",312.271,316.965,311.7831,315.2865,562700.0],["2024-11-26",314.0081,315.3548,311.1878,314.1447,205400.0],["2024-11-27",315.0816,318.0873,313.2079,314.7986,252600.0],["2024-11-29",316.926,317.3554,313.1299,313.4909,174000.0],["2024-12-02",315.3549,316.6235,311.383,312.2321,409500.0],["2024-12-03",313.852,314.5937,309.0897,309.6655,211300.0],["2024-12-04",308.1431,308.1431,301.8584,303.3222,214300.0],["2024-12-05",303.3223,303.7224,298.2086,300.1799,325100.0],["2024-12-06",302.405,302.5221,295.5933,297.0474,265200.0],["2024-12-09",300.7362,302.8343,298.9015,300.824,256700.0],["2024-12-10",300.9704,302.1708,295.3201,299.4773,287100.0],["2024-12-11",301.1656,302.6587,297.3207,298.9016,401700.0],["2024-12-12",295.9154,296.7059,291.6313,294.1588,354100.0],["2024-12-13",292.8316,295.2518,284.6928,285.1124,263700.0],["2024-12-16",283.0045,284.3512,280.2818,280.8771,395500.0],["2024-12-17",278.3301,278.7594,270.8256,273.3141,722900.0],["2024-12-18",273.5483,275.8514,260.979,261.9939,435700.0],["2024-12-19",262.7452,265.9266,256.1581,257.8268,500400.0],["2024-12-20",255.6116,264.7751,250.781,262.5306,3921800.0],["2024-12-23",261.7791,264.1505,260.5691,263.565,404000.0],["2024-12-24",263.9066,265.2728,262.9502,264.4433,131600.0],["2024-12-26",262.3257,265.4875,261.6913,264.7556,333700.0],["2024-12-27",263.1063,266.7952,261.5742,263.2235,304200.0],["2024-12-30",261.3498,262.9795,259.5639,259.7981,279900.0],["2024-12-31",260.3154,265.1069,260.3154,262.7648,346700.0],["2025-01-02",265.751,266.883,259.7201,260.1787,324800.0],["2025-01-03",260.3349,262.5404,256.7241,261.2912,430200.0],["2025-01-06",265.1167,270.4157,263.7309,264.7946,444800.0],["2025-01-07",264.6775,266.2877,261.7304,263.5943,689700.0],["2025-01-08",265.468,266.0828,259.5737,261.057,507600.0],["2025-01-10",256.9681,263.4479,256.9681,260.5984,536200.0],["2025-01-13",260.1885,268.7957,258.9101,268.1711,462300.0],["2025-01-14",269.069,271.6648,266.7659,271.0598,390000.0],["2025-01-15",274.6413,276.8077,272.2016,275.1877,334300.0],["2025-01-16",275.1585,278.9156,275.1292,277.4225,326000.0],["2025-01-17",280.3306,283.6583,279.3352,281.1113,499600.0],["2025-01-21",285.8541,288.4695,282.8093,283.4632,499000.0],["2025-01-22",282.0286,285.9419,280.5257,280.6038,417200.0],["2025-01-23",279.6475,284.1755,278.33,280.8771,431700.0],["2025-01-24",282.6727,285.0733,279.8622,283.7071,328300.0],["2025-01-27",283.3949,285.5906,280.721,281.2675,342700.0],["2025-01-28",282.0189,287.1032,280.7112,285.6199,289700.0],["2025-01-29",285.5906,287.0447,284.3708,285.5125,391800.0],["2025-01-30",286.625,290.2065,283.2679,289.3867,417400.0],["2025-01-31",289.5039,289.5039,281.5505,282.5166,496300.0],["2025-02-03",279.6865,283.6876,275.6561,278.9644,434200.0],["2025-02-04",278.3593,279.3059,272.7773,274.9145,455100.0],["2025-02-05",275.8123,280.3404,275.1195,279.6378,349100.0],["2025-02-06",281.0527,282.175,277.0907,278.2227,282100.0],["2025-02-07",279.0229,280.3013,275.7635,276.2124,294200.0],["2025-02-10",291.3385,291.3385,281.7066,284.1463,481700.0],["2025-02-11",285.249,288.3621,282.1262,283.4339,233100.0],["2025-02-12",279.8719,282.7507,278.1349,280.272,334800.0],["2025-02-13",280.9161,284.4293,278.6618,284.2341,294500.0],["2025-02-14",285.8736,291.7776,285.3661,290.509,513300.0],["2025-02-18",292.3827,293.4464,288.5865,292.1582,416500.0],["2025-02-19",288.0303,292.2656,285.8248,286.5372,532000.0],["2025-02-20",290.0894,303.4784,288.85,295.3591,874200.0],["2025-02-21",299.087,299.087,292.6169,293.7977,531400.0],["2025-02-24",296.7546,298.9796,291.5337,291.9923,755300.0],["2025-02-25",290.2553,293.1439,288.0206,288.8988,479100.0],["2025-02-26",292.0118,293.3878,286.8104,287.191,278000.0],["2025-02-27",287.8351,291.0653,287.2886,287.8839,277000.0],["2025-02-28",288.85,290.4211,284.4781,289.9918,418900.0],["2025-03-03",293.9148,294.2173,279.667,282.0481,416100.0],["2025-03-04",278.3203,280.0769,271.6453,274.4461,568100.0],["2025-03-05",275.5098,279.0425,272.2406,276.4954,512900.0],["2025-03-06",276.515,277.1785,272.2211,276.4954,362800.0],["2025-03-07",276.1622,284.071,275.339,283.1596,379900.0],["2025-03-10",278.8769,281.4739,275.2116,276.9364,400400.0],["2025-03-11",277.8479,280.2489,274.2805,275.9858,372600.0],["2025-03-12",277.397,277.397,272.0754,272.0754,386100.0],["2025-03-13",270.5956,275.5154,269.3118,273.3593,385700.0],["2025-03-14",275.9564,278.5143,273.8983,277.1324,297300.0],["2025-03-17",274.751,276.2994,268.322,273.8395,572200.0],["2025-03-18",273.8298,276.613,272.5949,275.1528,320100.0],["2025-03-19",276.2798,277.4068,272.0069,277.4068,473100.0],["2025-03-20",274.0943,279.2003,274.0943,275.878,524200.0],["2025-03-21",271.7423,273.2613,268.2828,272.0167,3081900.0],["2025-03-24",276.1132,282.699,274.5941,281.6504,450500.0],["2025-03-25",280.8761,288.344,280.8761,287.3639,420900.0],["2025-03-26",287.0895,289.6376,285.5509,288.4518,283100.0],["2025-03-27",286.9229,290.5196,285.2666,287.9519,268600.0],["2025-03-28",288.7065,288.7947,280.3273,280.5625,297100.0],["2025-03-31",277.3285,283.1792,275.1234,282.9832,362400.0],["2025-04-01",281.3661,285.7763,279.7981,283.238,311300.0],["2025-04-02",279.2199,288.8731,278.9847,288.0303,331600.0],["2025-04-03",273.9963,277.0736,269.7528,269.8214,409200.0],["2025-04-04",261.5695,266.0973,254.0331,259.4919,660200.0],["2025-04-07",249.9857,268.714,245.0757,258.1297,718600.0],["2025-04-08",267.6261,274.1629,254.631,256.8458,484100.0],["2025-04-09",256.8654,281.1603,256.2186,274.6823,726500.0],["2025-04-10",268.3905,276.858,262.9906,272.0656,576200.0],["2025-04-11",272.3009,276.0348,265.7739,273.9669,357800.0],["2025-04-14",275.976,277.8282,271.2424,272.7713,216900.0],["2025-04-15",272.144,276.0152,269.4196,271.1738,163600.0],["2025-04-16",269.6744,274.6235,265.5779,269.7038,230300.0],["2025-04-17",267.6751,273.2613,267.6751,272.0754,272600.0],["2025-04-21",270.0174,270.4683,264.6077,266.4207,268600.0],["2025-04-22",268.8316,274.4962,266.9891,274.4962,266300.0],["2025-04-23",278.6907,285.1883,275.7604,277.4558,345000.0],["2025-04-24",271.1053,282.9342,266.4894,279.4649,367200.0],["2025-04-25",277.6616,280.5625,275.0744,278.5731,301900.0],["2025-04-28",279.4159,283.7574,277.5048,281.5425,265300.0],["2025-04-29",278.2203,282.993,278.0438,282.307,239000.0],["2025-04-30",278.4848,283.2772,275.6036,282.4736,591000.0],["2025-05-01",283.189,287.5403,280.7487,284.512,205600.0],["2025-05-02",287.0111,292.4895,285.4627,291.284,214800.0],["2025-05-05",287.1483,291.6368,287.1483,289.079,195400.0],["2025-05-06",286.9033,291.3134,286.9033,289.8532,302800.0],["2025-05-07",290.8724,292.2641,287.9814,291.3527,306600.0],["2025-05-08",292.6854,294.7925,289.3632,289.9414,228500.0],["2025-05-09",290.3726,291.333,286.3055,290.402,176000.0],["2025-05-12",298.6735,300.4081,295.7138,298.3697,249500.0],["2025-05-13",299.9181,299.9181,292.9893,293.1853,275400.0],["2025-05-14",293.9987,295.1845,291.5192,294.2535,222700.0],["2025-05-15",293.2539,294.9984,292.3817,294.724,176100.0],["2025-05-16",293.6557,298.742,292.9011,297.9286,303400.0],["2025-05-19",294.1947,298.693,292.8619,298.3794,187000.0],["2025-05-20",298.105,299.3693,296.2234,297.8698,259500.0],["2025-05-21",296.5174,297.811,292.7541,293.7929,280100.0],["2025-05-22",293.6459,294.6554,287.3443,289.912,273200.0],["2025-05-23",286.8025,289.0854,284.3424,287.3142,250500.0],["2025-05-27",289.7939,295.7669,287.1666,295.4422,406600.0],["2025-05-28",295.0781,295.639,290.0498,290.837,219400.0],["2025-05-29",291.0731,291.0731,285.3855,287.2748,328200.0],["2025-05-30",284.7951,288.308,281.9414,288.1407,696900.0],["2025-06-02",298.7681,305.0462,292.2638,297.0855,491500.0],["2025-06-03",294.2122,303.7867,290.8862,303.2947,412400.0],["2025-06-04",305.0462,308.9725,302.7338,303.6391,557500.0],["2025-06-05",304.7707,304.7707,300.0966,302.163,311100.0],["2025-06-06",305.8728,310.045,303.6292,304.8396,276900.0],["2025-06-09",305.2824,307.2603,300.9822,304.1901,292800.0],["2025-06-10",305.3414,307.0044,303.5899,306.6108,406600.0],["2025-06-11",304.9478,304.9478,296.8297,302.724,413000.0],["2025-06-12",301.671,306.1188,299.0929,305.0266,558500.0],["2025-06-13",302.0745,307.7031,299.6144,305.1643,272600.0],["2025-06-16",306.0302,307.398,299.1126,300.933,290900.0],["2025-06-17",299.9195,307.2012,299.1913,304.7903,349300.0],["2025-06-18",305.4399,307.2013,302.4976,304.1114,411400.0],["2025-06-20",306.8372,306.8372,299.4176,302.6354,1233000.0],["2025-06-23",301.4349,304.9085,300.6673,304.3869,297500.0],["2025-06-24",305.0462,307.1619,302.724,303.9638,275700.0],["2025-06-25",304.0228,305.6268,301.9761,304.1016,212400.0],["2025-06-26",307.2996,310.2123,303.3832,309.6219,150800.0],["2025-06-27",309.7695,313.0561,308.1262,311.7474,580600.0],["2025-06-30",311.2455,312.1115,308.756,308.8839,291300.0],["2025-07-01",308.4509,317.8385,307.152,316.1952,389200.0],["2025-07-02",317.3268,320.4953,315.8901,320.2395,317300.0],["2025-07-03",319.4424,323.0242,319.0488,321.7352,159200.0],["2025-07-07",319.6786,322.9357,318.5666,318.5961,280000.0],["2025-07-08",318.4092,325.0809,318.0943,322.1879,283300.0],["2025-07-09",323.1915,324.9234,319.8065,322.6798,240600.0],["2025-07-10",322.7586,328.3773,322.7586,327.2457,346100.0],["2025-07-11",325.2383,327.5114,320.5052,323.2309,368600.0],["2025-07-14",322.3157,324.5003,321.2825,322.8176,243600.0],["2025-07-15",323.8902,323.8902,316.8446,316.8545,187200.0],["2025-07-16",316.7167,321.7352,314.9356,320.7315,301600.0],["2025-07-17",319.8459,327.167,319.8459,325.3466,327400.0],["2025-07-18",327.7377,331.4081,325.4843,330.8373,497900.0],["2025-07-21",331.9395,337.696,330.2076,333.6222,700100.0],["2025-07-22",332.7956,341.8879,332.7956,334.7636,587700.0],["2025-07-23",332.953,338.8178,332.3429,338.1683,477300.0],["2025-07-24",332.8251,335.4524,290.2859,296.5147,1219800.0],["2025-07-25",296.0916,303.0683,293.0707,301.2479,761000.0],["2025-07-28",300.6378,303.521,295.0584,295.3044,793700.0],["2025-07-29",295.3044,298.8075,291.4766,294.9305,558700.0],["2025-07-30",293.8874,295.1175,289.9021,290.4532,493500.0],["2025-07-31",286.2416,291.0535,285.1395,285.4937,421900.0],["2025-08-01",281.1739,282.1677,277.2378,278.9008,459900.0],["2025-08-04",280.0324,282.6499,278.4777,280.1111,345000.0],["2025-08-05",281.7249,284.2736,280.2292,283.1813,287800.0],["2025-08-06",282.8271,285.2871,281.0755,281.4101,289500.0],["2025-08-07",282.9845,283.6143,278.0447,280.9082,360400.0],["2025-08-08",282.8861,284.5786,280.0619,280.4752,316300.0],["2025-08-11",279.8258,281.7151,276.677,278.6056,344700.0],["2025-08-12",280.3079,283.4371,278.6745,281.9316,366500.0],["2025-08-13",282.8861,289.6955,282.7778,288.9673,236400.0],["2025-08-14",284.9033,285.7102,281.8824,285.6315,263600.0],["2025-08-15",287.9338,287.9338,282.6573,282.6573,291600.0],["2025-08-18",282.598,283.7047,278.2899,279.9597,291000.0],["2025-08-19",281.353,285.5524,280.938,283.7541,307600.0],["2025-08-20",283.4478,288.3686,279.6732,282.687,504900.0],["2025-08-21",280.276,282.845,280.0685,282.4498,305800.0],["2025-08-22",284.0703,291.5008,282.7067,291.0364,305700.0],["2025-08-25",291.2538,293.2992,289.1195,290.8289,270700.0],["2025-08-26",291.4218,292.4494,287.4496,291.8269,395500.0],["2025-08-27",289.9989,292.7854,289.7124,291.6787,296500.0],["2025-08-28",293.4276,293.4276,287.5385,290.8191,225700.0],["2025-08-29",290.7598,294.4849,290.5226,292.1431,359900.0],["2025-09-02",288.8725,288.8725,285.4932,286.916,200700.0],["2025-09-03",285.7402,287.9931,283.9715,286.3923,181500.0],["2025-09-04",285.8785,291.4613,284.0901,291.4514,286300.0],["2025-09-05",292.8447,298.882,292.2814,295.4335,238000.0],["2025-09-08",295.5323,297.6666,292.4395,294.475,262000.0],["2025-09-09",297.0441,298.793,288.8725,289.5839,232000.0],["2025-09-10",288.912,293.1411,286.7975,288.8132,203800.0],["2025-09-11",289.4654,295.058,289.0405,293.2992,197500.0],["2025-09-12",291.7479,294.149,286.9852,287.2619,227300.0],["2025-09-15",287.746,289.6136,285.1177,287.4792,283900.0],["2025-09-16",289.7519,291.7084,286.343,286.916,252000.0],["2025-09-17",286.5208,293.6055,284.0011,285.1473,288700.0],["2025-09-18",283.596,287.1235,281.9656,284.179,281900.0],["2025-09-19",285.6809,286.8667,282.104,284.5051,918700.0],["2025-09-22",284.179,285.6908,278.4282,281.936,464400.0],["2025-09-23",283.428,284.7027,276.8868,279.6436,337400.0],["2025-09-24",278.863,283.5565,278.6555,280.9578,261800.0],["2025-09-25",280.602,283.5071,276.4322,277.2425,288900.0],["2025-09-26",278.863,281.3925,278.1318,280.5625,416100.0],["2025-09-29",282.2818,282.2818,272.7367,274.0311,580300.0],["2025-09-30",275.0588,277.6674,273.0134,277.4895,286600.0],["2025-10-01",276.9164,281.4715,276.9164,279.7918,280200.0],["2025-10-02",279.3768,282.9241,276.7286,282.2028,307300.0],["2025-10-03",282.2126,282.2225,278.527,280.7305,228900.0],["2025-10-06",280.8095,281.1159,277.2721,277.618,228300.0],["2025-10-07",278.4677,280.7206,276.6002,277.0943,283400.0],["2025-10-08",278.2405,279.2088,275.5429,277.9045,330500.0],["2025-10-09",279.5448,283.5861,275.4342,276.0073,389600.0],["2025-10-10",275.9085,277.3808,268.557,268.8436,280300.0],["2025-10-13",271.0965,275.1181,269.8515,272.1735,334000.0],["2025-10-14",269.3376,275.2366,267.2824,272.7565,311000.0],["2025-10-15",274.1102,276.4026,268.5175,269.5056,226000.0],["2025-10-16",268.9918,272.213,264.1007,266.0275,369900.0],["2025-10-17",265.1086,269.8119,265.1086,268.4681,349800.0],["2025-10-20",272.1735,276.0666,270.1676,275.1082,385700.0],["2025-10-21",272.2625,278.7246,272.2229,275.3354,292200.0],["2025-10-22",273.3592,276.0469,270.3653,271.0767,372100.0],["2025-10-23",265.3062,271.1755,257.2136,270.4838,616700.0],["2025-10-24",268.7448,276.6793,268.7448,273.8335,420200.0],["2025-10-27",273.1814,277.6871,268.9128,275.4145,305600.0],["2025-10-28",275.5429,279.9499,274.545,276.8374,547800.0],["2025-10-29",275.7405,281.2245,273.1221,278.8728,458100.0],["2025-10-30",274.871,279.6633,272.6379,276.5607,323200.0],["2025-10-31",275.0983,281.185,273.8137,279.0705,597500.0],["2025-11-03",277.3808,278.3294,273.4975,277.9934,431400.0],["2025-11-04",273.29,277.1437,269.891,272.5095,305400.0],["2025-11-05",272.1636,276.9757,268.2902,273.458,447500.0],["2025-11-06",274.3474,276.8769,271.1755,271.3534,260600.0],["2025-11-07",270.968,274.0509,269.7526,271.9462,249500.0],["2025-11-10",272.6873,272.8256,266.1362,268.7053,243400.0],["2025-11-11",269.0017,270.4443,266.9267,267.2231,251300.0],["2025-11-12",268.31,273.5568,267.233,272.8256,237600.0],["2025-11-13",273.3098,274.6833,267.4504,270.1973,255800.0],["2025-11-14",267.1737,269.2783,266.0868,266.9958,319300.0],["2025-11-17",266.482,270.3751,262.8853,263.1422,447900.0],["2025-11-18",261.7391,266.1362,259.9902,262.7667,333700.0],["2025-11-19",263.6758,265.6619,261.581,263.656,211700.0],["2025-11-20",265.9979,268.0235,261.7688,263.7647,236100.0],["2025-11-21",265.0154,274.2859,262.7027,273.0949,320000.0],["2025-11-24",272.2115,273.5217,269.8591,271.3082,537400.0],["2025-11-25",271.3976,281.0453,269.7995,277.6011,258100.0],["2025-11-26",277.9188,279.6855,272.946,278.5044,366300.0],["2025-11-28",278.3753,279.4175,276.2115,277.2438,164900.0],["2025-12-01",276.0726,283.3381,276.0726,280.6582,363100.0],["2025-12-02",281.2339,281.2438,276.0626,276.3008,291500.0],["2025-12-03",276.3008,286.9511,272.9559,285.8692,331100.0],["2025-12-04",286.1372,287.3779,282.8121,285.9486,281100.0],["2025-12-05",286.6732,286.6732,282.2563,283.6955,272200.0],["2025-12-08",281.75,283.9337,277.8492,279.1892,268900.0],["2025-12-09",278.2264,280.688,277.2736,278.544,225600.0],["2025-12-10",278.4547,288.3903,278.4547,286.7625,546500.0],["2025-12-11",287.5069,291.8544,287.2687,288.976,303100.0],["2025-12-12",290.0975,292.8072,286.8022,289.363,330300.0],["2025-12-15",289.8296,290.306,282.7923,289.7104,332400.0],["2025-12-16",290.0677,293.0057,288.4598,292.2315,436400.0],["2025-12-17",291.3581,297.4426,291.3581,295.4971,516600.0],["2025-12-18",293.7005,298.4847,292.7278,294.4152,390500.0],["2025-12-19",293.502,295.8941,287.0801,288.827,831700.0],["2025-12-22",289.6707,295.7155,289.1347,293.3234,193900.0],["2025-12-23",293.2936,296.2713,293.0256,293.1745,222800.0],["2025-12-24",293.3234,296.1819,292.3804,293.3134,159800.0],["2025-12-26",293.8792,295.368,292.1918,294.5045,105900.0],["2025-12-29",293.0951,293.373,289.9685,290.6931,216200.0],["2025-12-30",291.8742,292.4995,288.6384,289.3432,197600.0],["2025-12-31",288.9858,290.8121,285.3729,286.7228,216300.0],["2026-01-02",288.6682,294.9413,285.8097,293.6212,216900.0],["2026-01-05",293.7005,299.388,293.7005,294.3656,245700.0],["2026-01-06",295.4078,300.0828,294.2068,297.5914,229400.0],["2026-01-07",298.971,299.9239,295.4971,297.8395,266600.0],["2026-01-08",295.8345,307.1498,295.0703,305.5716,406600.0],["2026-01-09",305.5915,308.4799,303.6659,306.5344,264300.0],["2026-01-12",306.9513,309.5915,304.6982,307.7553,197200.0],["2026-01-13",308.7677,312.8571,307.7652,309.3037,213900.0],["2026-01-14",309.4625,317.5023,309.3533,313.2342,343600.0],["2026-01-15",314.2268,322.1475,313.5717,320.1524,394600.0],["2026-01-16",320.1525,323.1302,316.5495,321.6215,465200.0],["2026-01-20",317.0259,322.6438,316.3906,319.8448,458500.0],["2026-01-21",321.7406,329.294,321.3931,328.3808,358300.0],["2026-01-22",330.7034,331.5669,324.6885,325.7704,283800.0],["2026-01-23",326.0384,327.3883,323.3287,327.3783,286000.0],["2026-01-26",330.3958,334.0484,321.9093,324.0433,256700.0],["2026-01-27",321.7306,325.0061,318.1177,324.7977,323900.0],["2026-01-28",326.3659,327.0409,321.5222,323.4378,241200.0],["2026-01-29",326.7828,330.1178,325.4726,329.8201,320600.0],["2026-01-30",325.2741,328.7382,322.9019,327.0508,627300.0],["2026-02-02",326.2468,331.3585,324.48,329.5917,389300.0],["2026-02-03",332.5099,336.1427,329.969,333.5918,474900.0],["2026-02-04",336.6986,344.4207,336.0037,344.1527,356300.0],["2026-02-05",342.5348,345.7706,338.2072,339.7259,325600.0],["2026-02-06",341.2445,351.7459,340.4902,350.6441,373500.0],["2026-02-09",349.5126,351.1801,345.1155,349.6416,274000.0],["2026-02-10",349.3835,352.1032,345.8996,350.654,354000.0],["2026-02-11",352.3612,357.9593,350.3761,357.6913,328700.0],["2026-02-12",356.7484,362.8725,348.9865,353.602,467500.0],["2026-02-13",349.8798,350.2769,336.5795,340.8773,573300.0],["2026-02-17",337.9492,347.6267,329.7506,337.7705,449800.0],["2026-02-18",339.8946,343.6862,331.3784,333.9392,586300.0],["2026-02-19",329.5322,343.7259,315.5767,324.8473,708800.0],["2026-02-20",317.9787,320.0333,310.723,316.6388,496700.0],["2026-02-23",316.7181,320.4998,310.8819,320.3013,464500.0],["2026-02-24",319.7554,322.8423,313.6313,314.7529,405100.0],["2026-02-25",314.3956,315.7851,310.1374,314.3856,289000.0],["2026-02-26",314.4948,315.805,308.7975,313.7504,416300.0],["2026-02-27",312.202,314.1276,307.6957,313.2938,662600.0],["2026-03-02",312.5494,321.8001,307.7156,320.4502,344300.0],["2026-03-03",314.1672,314.1772,301.1448,311.5767,262800.0],["2026-03-04",313.4427,314.0879,305.5319,310.7925,365200.0],["2026-03-05",308.4203,310.3955,305.4724,308.8372,299900.0],["2026-03-06",314.5276,315.1953,298.6423,302.22,368900.0],["2026-03-09",298.5027,302.8378,292.9219,301.5423,341800.0],["2026-03-10",302.1203,308.4086,298.4429,299.2801,442300.0],["2026-03-11",298.5924,307.432,296.9282,307.0334,477600.0],["2026-03-12",305.1399,305.9471,297.7453,298.2536,384800.0],["2026-03-13",299.29,299.29,293.6893,296.4199,391100.0],["2026-03-16",295.5828,302.2,295.5828,296.7787,368400.0],["2026-03-17",298.7021,301.5024,296.6491,298.0144,281200.0],["2026-03-18",297.2371,300.5059,294.7556,294.9251,345300.0],["2026-03-19",292.9718,295.7024,288.0886,293.789,342500.0],["2026-03-20",292.2842,295.5728,288.537,289.5635,646100.0],["2026-03-23",295.2739,298.2237,290.6697,290.7594,547400.0],["2026-03-24",288.567,301.4028,288.567,299.1904,306600.0],["2026-03-25",303.6052,303.8942,297.7852,297.9646,337800.0],["2026-03-26",294.4965,300.9643,292.334,298.5725,247300.0],["2026-03-27",298.4031,299.9378,296.2804,298.5625,272800.0],["2026-03-30",300.3763,303.4856,297.0777,299.4594,189400.0],["2026-03-31",302.22,306.9437,297.257,302.8777,251800.0],["2026-04-01",303.1866,309.5547,303.1866,306.1365,261400.0],["2026-04-02",303.7447,308.0101,300.8646,304.3327,175200.0],["2026-04-06",303.4358,306.0368,300.0076,305.0502,199400.0],["2026-04-07",305.8275,308.9966,303.8045,305.5884,226500.0],["2026-04-08",309.5248,320.1483,306.4155,319.2314,325000.0],["2026-04-09",318.9026,322.839,314.7668,321.0751,309100.0],["2026-04-10",322.1015,324.6029,319.7895,321.095,258100.0],["2026-04-13",320.3077,324.4236,317.3379,323.2576,230000.0],["2026-04-14",320.3575,327.0346,319.0022,322.1912,223300.0],["2026-04-15",319.6998,321.8723,317.597,318.8129,255700.0],["2026-04-16",324.2043,325.1311,317.9558,318.2448,234100.0],["2026-04-17",319.3012,327.2638,319.1218,324.4236,281300.0],["2026-04-20",323.3174,334.6882,322.6696,334.2099,315400.0],["2026-04-21",333.5621,339.7608,331.3896,334.8377,295900.0],["2026-04-22",335.7645,350.2347,335.0071,349.6667,618700.0],["2026-04-23",358.7654,363.7482,338.525,343.3683,657200.0],["2026-04-24",345.1522,352.7162,341.734,350.4739,446400.0],["2026-04-27",351.4406,361.9942,348.3413,359.6224,432800.0],["2026-04-28",362.2036,362.7417,354.7791,361.1771,462100.0],["2026-04-29",361.8348,361.8348,357.0911,358.2173,253800.0],["2026-04-30",355.6661,364.6053,353.9619,361.2568,270300.0],["2026-05-01",361.3764,366.9572,358.8152,364.5953,242300.0],["2026-05-04",363.9974,364.5853,358.297,361.5857,206300.0],["2026-05-05",363.3895,372.4881,361.9644,370.7641,255900.0],["2026-05-06",375.5576,379.6934,368.9204,375.1889,384600.0],["2026-05-07",373.7139,376.0658,367.4953,367.8342,354100.0],["2026-05-08",369.6878,371.0531,365.7414,368.0235,245000.0],["2026-05-11",369.3788,370.6844,365.1035,367.2063,265800.0],["2026-05-12",366.5187,367.2462,358.0379,359.0643,285900.0],["2026-05-13",360.2602,370.2558,360.2602,367.585,364500.0],["2026-05-14",370.1163,370.1163,363.4194,366.5785,223300.0],["2026-05-15",363.0506,363.0506,355.3471,360.4894,211300.0],["2026-05-18",359.6623,362.3231,355.9949,358.7654,259900.0],["2026-05-19",355.4867,356.5729,350.5437,356.264,324400.0],["2026-05-20",355.3272,361.2369,354.6994,361.0176,398600.0],["2026-05-21",361.5059,363.5688,358.1375,363.23,416500.0],["2026-05-22",364.49,370.0,364.48,367.0,247100.0],["2026-05-26",367.14,377.19,366.06,376.3,382300.0],["2026-05-27",376.19,380.51,373.48,378.39,223800.0],["2026-05-28",374.88,378.16,371.8,377.87,189300.0],["2026-05-29",377.17,386.39,372.74,380.77,884900.0],["2026-06-01",383.46,384.93,374.71,382.82,233900.0],["2026-06-02",384.36,394.62,382.55,391.59,234000.0],["2026-06-03",388.87,394.92,388.87,393.95,231000.0],["2026-06-04",392.84,401.41,386.61,396.46,252800.0],["2026-06-05",394.03,398.79,389.64,394.41,275900.0],["2026-06-08",393.18,397.02,389.23,396.26,339300.0],["2026-06-09",400.0,403.68,393.03,401.8,313800.0],["2026-06-10",405.0,409.66,394.29,394.29,322900.0],["2026-06-11",397.91,411.0,393.0,410.43,252600.0],["2026-06-12",414.72,417.25,409.54,413.43,329000.0],["2026-06-15",417.58,419.83,404.92,405.92,366800.0],["2026-06-16",409.06,417.17,405.21,413.34,376500.0],["2026-06-17",410.23,412.54,402.66,404.11,478000.0],["2026-06-18",403.98,407.21,394.0,396.34,1150100.0],["2026-06-22",403.55,404.79,393.35,403.49,354200.0],["2026-06-23",403.5,410.12,394.34,398.63,323600.0],["2026-06-24",399.23,401.6,394.54,396.86,532900.0],["2026-06-25",399.29,408.06,398.69,405.78,291100.0],["2026-06-26",403.5,405.84,383.54,385.78,830400.0],["2026-06-29",387.83,387.83,373.47,374.43,479700.0],["2026-06-30",376.38,379.4,371.35,373.6,426200.0],["2026-07-01",369.08,375.68,367.74,372.4,597000.0],["2026-07-02",376.58,376.69,367.78,372.01,219600.0],["2026-07-06",370.66,378.86,370.66,377.56,277127.305197],["2026-07-07",381.18,381.27,374.86,379.35,310429.825926],["2026-07-08",382.41,382.735,377.61,381.91,324993.417665],["2026-07-09",381.41,385.95,376.15,376.5,238564.856399],["2026-07-10",377.75,381.1,375.22,379.22,207893.309332],["2026-07-13",379.72,388.71,379.72,385.4,245101.229566],["2026-07-14",390,391.8,385.19,388.38,168619.742648],["2026-07-15",389.87,393.3999,388.69,391.91,252083.302582],["2026-07-16",390.14,398.38,390.06,396.02,216576.37805],["2026-07-17",393.57,398.6799,389.615,395.93,247740.532107],["2026-07-20",396.32,399.85,380.9,383.17,443427.12995],["2026-07-21",387.34,390.55,380.54,383.42,571369.542428],["2026-07-22",382.5,389.095,379.91,386.21,523095.462472],["2026-07-23",398.76,413.96,388.3,395.37,642064.079451],["2026-07-24",399.38,411.9,395.63,407.83,371583.949697],["2026-07-27",407.61,410.37,402.125,404.35,351733.697584],["2026-07-28",410.6,417.462,404.58,414.33,382891.750415],["2026-07-29",411.23,415.8,401.67,403.62,350681.079373],["2026-07-30",406.19,407.7,398.62,401.02,231597.688826],["2026-07-31",398.27,410.67,397.765,406.1,290802.626306],["2026-08-03",401.04,409.63,390.05,409.39,265171.088611],["2026-08-04",411.39,417.76,406.9875,414.91,337771.189321],["2026-08-05",420,424.765,414.235,421.08,462255.366873],["2026-08-06",422.97,422.97,414.87,418.13,295461.39203],["2026-08-07",418.16,424.75,415.375,423.88,278842.209406],["2026-08-10",424,431.045,423.87,426.12,91802.524114],["2026-08-11",429.92,433.02,422.85,423.5,289079.839317],["2026-08-12",423.68,427.83,421.88,427.11,191267.548711],["2026-08-13",429,432.65,422.72,425.15,246187.433887],["2026-08-14",423.66,427.6,421.395,426.54,223392.436992]]}