{"t":"RY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-10-16",1.8148,1.8345,1.8148,1.8345,62000.0],["1995-10-17",1.8345,1.8345,1.8345,1.8345,53200.0],["1995-10-18",1.8247,1.8444,1.8247,1.8345,72000.0],["1995-10-19",1.8444,1.8444,1.8345,1.8345,5200.0],["1995-10-20",1.805,1.805,1.7852,1.7852,16400.0],["1995-10-23",1.7261,1.7261,1.657,1.657,34000.0],["1995-10-24",1.6373,1.6866,1.6176,1.6866,50400.0],["1995-10-25",1.6767,1.6767,1.6471,1.6471,65600.0],["1995-10-26",1.6669,1.6669,1.6373,1.6373,63200.0],["1995-10-27",1.6176,1.7063,1.6176,1.7063,145200.0],["1995-10-30",1.7261,1.7359,1.6767,1.7063,65200.0],["1995-10-31",1.7852,1.8148,1.7655,1.7754,88400.0],["1995-11-01",1.7852,1.7852,1.7556,1.7655,45200.0],["1995-11-02",1.7556,1.7951,1.7556,1.7951,13200.0],["1995-11-03",1.805,1.805,1.7951,1.805,35200.0],["1995-11-06",1.7852,1.8148,1.7852,1.8148,110000.0],["1995-11-07",1.7754,1.7951,1.7754,1.7951,16800.0],["1995-11-08",1.7852,1.7852,1.7852,1.7852,33600.0],["1995-11-09",1.7951,1.7951,1.7655,1.7655,12000.0],["1995-11-10",1.7556,1.7655,1.7556,1.7655,11200.0],["1995-11-13",1.7754,1.805,1.7655,1.805,14000.0],["1995-11-14",1.7852,1.805,1.7852,1.805,12800.0],["1995-11-15",1.7852,1.7852,1.7754,1.7754,5600.0],["1995-11-16",1.805,1.805,1.7951,1.7951,4800.0],["1995-11-17",1.7951,1.805,1.7951,1.7951,11200.0],["1995-11-20",1.7951,1.8148,1.7951,1.805,10000.0],["1995-11-21",1.805,1.805,1.805,1.805,0.0],["1995-11-22",1.8148,1.8148,1.8148,1.8148,1600.0],["1995-11-24",1.8247,1.8247,1.8247,1.8247,400.0],["1995-11-27",1.8247,1.8345,1.8247,1.8345,8000.0],["1995-11-28",1.8148,1.8247,1.8148,1.8247,6800.0],["1995-11-29",1.805,1.805,1.805,1.805,9200.0],["1995-11-30",1.8148,1.8148,1.805,1.8148,18800.0],["1995-12-01",1.8148,1.8444,1.8148,1.8345,25200.0],["1995-12-04",1.8543,1.8543,1.8444,1.8543,5600.0],["1995-12-05",1.874,1.874,1.8543,1.8543,16400.0],["1995-12-06",1.8641,1.874,1.8543,1.8641,42400.0],["1995-12-07",1.8543,1.8543,1.8543,1.8543,4800.0],["1995-12-08",1.8543,1.8543,1.8444,1.8543,7600.0],["1995-12-11",1.8444,1.8444,1.8345,1.8345,2800.0],["1995-12-12",1.7852,1.7951,1.7754,1.7754,14400.0],["1995-12-13",1.7754,1.7754,1.7754,1.7754,6800.0],["1995-12-14",1.7754,1.7754,1.7754,1.7754,0.0],["1995-12-15",1.805,1.805,1.7852,1.7852,7200.0],["1995-12-18",1.7556,1.7556,1.7359,1.7359,27200.0],["1995-12-19",1.7261,1.7458,1.7261,1.7458,3200.0],["1995-12-20",1.7852,1.7852,1.7754,1.7754,3600.0],["1995-12-21",1.7754,1.7754,1.7754,1.7754,0.0],["1995-12-22",1.7754,1.7951,1.7754,1.7951,2800.0],["1995-12-26",1.7951,1.7951,1.7951,1.7951,2400.0],["1995-12-27",1.7951,1.805,1.7951,1.805,2800.0],["1995-12-28",1.7951,1.8148,1.7951,1.8148,2000.0],["1995-12-29",1.8148,1.8148,1.8148,1.8148,800.0],["1996-01-02",1.8148,1.8247,1.805,1.8247,7600.0],["1996-01-03",1.8148,1.8543,1.8148,1.8444,86800.0],["1996-01-04",1.8444,1.8641,1.8444,1.8641,5600.0],["1996-01-05",1.8641,1.8641,1.8641,1.8641,2000.0],["1996-01-08",1.8641,1.874,1.8641,1.874,38800.0],["1996-01-09",1.8543,1.8641,1.8543,1.8641,4000.0],["1996-01-10",1.8444,1.8444,1.8148,1.8148,15200.0],["1996-01-11",1.8148,1.8148,1.7951,1.805,4000.0],["1996-01-12",1.805,1.805,1.805,1.805,0.0],["1996-01-15",1.8247,1.8247,1.8247,1.8247,1600.0],["1996-01-16",1.8345,1.8345,1.8247,1.8345,7200.0],["1996-01-17",1.8641,1.8641,1.8444,1.8641,20800.0],["1996-01-18",1.8641,1.874,1.8641,1.874,9600.0],["1996-01-19",1.874,1.8839,1.874,1.8839,48000.0],["1996-01-22",1.8839,1.8839,1.8543,1.8543,15200.0],["1996-01-23",1.8543,1.8543,1.8444,1.8444,3200.0],["1996-01-24",1.8543,1.8641,1.8543,1.8641,7200.0],["1996-01-25",1.8641,1.8641,1.8444,1.8444,8000.0],["1996-01-26",1.8247,1.8444,1.8247,1.8444,12800.0],["1996-01-29",1.8543,1.8543,1.8543,1.8543,2800.0],["1996-01-30",1.8641,1.9036,1.8641,1.9036,39600.0],["1996-01-31",1.9036,1.9036,1.9036,1.9036,24000.0],["1996-02-01",1.9036,1.9135,1.9036,1.9036,15200.0],["1996-02-02",1.9036,1.9135,1.9036,1.9036,9200.0],["1996-02-05",1.8641,1.8641,1.8444,1.8641,12800.0],["1996-02-06",1.874,1.874,1.874,1.874,30000.0],["1996-02-07",1.8839,1.8839,1.8641,1.874,10400.0],["1996-02-08",1.8839,1.8937,1.874,1.8937,5200.0],["1996-02-09",1.874,1.874,1.8641,1.8641,9200.0],["1996-02-12",1.8641,1.8839,1.8641,1.8839,18000.0],["1996-02-13",1.874,1.8937,1.874,1.8937,14000.0],["1996-02-14",1.8937,1.8937,1.8641,1.8641,14800.0],["1996-02-15",1.8543,1.8543,1.8543,1.8543,6400.0],["1996-02-16",1.8345,1.8345,1.8247,1.8345,13200.0],["1996-02-20",1.805,1.805,1.7655,1.7655,10400.0],["1996-02-21",1.7655,1.7655,1.7655,1.7655,0.0],["1996-02-22",1.7852,1.7852,1.7754,1.7852,63600.0],["1996-02-23",1.7852,1.7852,1.7852,1.7852,2000.0],["1996-02-26",1.7852,1.7852,1.7655,1.7754,8400.0],["1996-02-27",1.7655,1.7852,1.7655,1.7754,2400.0],["1996-02-28",1.805,1.8148,1.805,1.8148,9200.0],["1996-02-29",1.8148,1.8148,1.8148,1.8148,0.0],["1996-03-01",1.8345,1.8345,1.8345,1.8345,800.0],["1996-03-04",1.8345,1.8543,1.8345,1.8543,2800.0],["1996-03-05",1.8543,1.8543,1.8543,1.8543,0.0],["1996-03-06",1.8518,1.874,1.8518,1.874,2000.0],["1996-03-07",1.8641,1.8641,1.8543,1.8543,7200.0],["1996-03-08",1.8345,1.8345,1.7754,1.805,26800.0],["1996-03-11",1.805,1.805,1.7951,1.7951,5600.0],["1996-03-12",1.805,1.805,1.805,1.805,400.0],["1996-03-13",1.8148,1.8148,1.8148,1.8148,21200.0],["1996-03-14",1.8148,1.8148,1.8148,1.8148,0.0],["1996-03-15",1.8148,1.8444,1.8148,1.8247,14400.0],["1996-03-18",1.8247,1.8345,1.8247,1.8345,18800.0],["1996-03-19",1.8543,1.8543,1.8444,1.8444,4400.0],["1996-03-20",1.8444,1.8444,1.8444,1.8444,2400.0],["1996-03-21",1.8641,1.8641,1.8345,1.8345,6000.0],["1996-03-22",1.8345,1.8444,1.8345,1.8444,12000.0],["1996-03-25",1.8543,1.8543,1.8345,1.8345,3600.0],["1996-03-26",1.8543,1.8543,1.8543,1.8543,6000.0],["1996-03-27",1.8444,1.8444,1.8148,1.8148,5200.0],["1996-03-28",1.805,1.8247,1.805,1.8148,8000.0],["1996-03-29",1.8247,1.8543,1.8247,1.8543,11600.0],["1996-04-01",1.8543,1.8543,1.8543,1.8543,23200.0],["1996-04-02",1.874,1.8937,1.874,1.8937,3200.0],["1996-04-03",1.8937,1.8937,1.8345,1.8839,124000.0],["1996-04-04",1.8937,1.8937,1.8937,1.8937,3200.0],["1996-04-08",1.8937,1.8937,1.8937,1.8937,0.0],["1996-04-09",1.8839,1.8839,1.874,1.874,3200.0],["1996-04-10",1.874,1.874,1.874,1.874,4400.0],["1996-04-11",1.874,1.874,1.874,1.874,0.0],["1996-04-12",1.8641,1.8641,1.8641,1.8641,5200.0],["1996-04-15",1.8641,1.874,1.8641,1.874,18000.0],["1996-04-16",1.8937,1.9036,1.8839,1.8839,16800.0],["1996-04-17",1.8839,1.8839,1.8839,1.8839,1600.0],["1996-04-18",1.8839,1.8839,1.8839,1.8839,0.0],["1996-04-19",1.874,1.9135,1.874,1.9135,18000.0],["1996-04-22",1.8937,1.9135,1.8937,1.9135,2400.0],["1996-04-23",1.8937,1.8937,1.8937,1.8937,2800.0],["1996-04-24",1.874,1.874,1.874,1.874,4800.0],["1996-04-25",1.8641,1.8839,1.8641,1.8839,8000.0],["1996-04-26",1.8839,1.8839,1.8839,1.8839,2400.0],["1996-04-29",1.9036,1.9036,1.8937,1.8937,4400.0],["1996-04-30",1.8839,1.8839,1.874,1.8839,4800.0],["1996-05-01",1.8839,1.8839,1.874,1.874,6000.0],["1996-05-02",1.874,1.874,1.874,1.874,6000.0],["1996-05-03",1.874,1.874,1.8641,1.8641,2000.0],["1996-05-06",1.8641,1.8641,1.8641,1.8641,5600.0],["1996-05-07",1.874,1.874,1.874,1.874,2800.0],["1996-05-08",1.874,1.874,1.874,1.874,0.0],["1996-05-09",1.8641,1.874,1.8641,1.874,1600.0],["1996-05-10",1.8641,1.8937,1.8641,1.8937,4400.0],["1996-05-13",1.8839,1.9135,1.8839,1.9135,14400.0],["1996-05-14",1.9135,1.9233,1.9135,1.9233,9600.0],["1996-05-15",1.9332,1.9529,1.9135,1.9135,15600.0],["1996-05-16",1.9036,1.9036,1.9036,1.9036,7600.0],["1996-05-17",1.9233,1.9233,1.8937,1.8937,3600.0],["1996-05-20",1.874,1.8937,1.874,1.8937,4400.0],["1996-05-21",1.9036,1.9135,1.9036,1.9135,4800.0],["1996-05-22",1.9233,1.9233,1.9233,1.9233,5600.0],["1996-05-23",1.9135,1.9135,1.8937,1.9135,27200.0],["1996-05-24",1.8937,1.9036,1.8937,1.9036,9600.0],["1996-05-28",1.9135,1.9135,1.874,1.8937,21600.0],["1996-05-29",1.874,1.874,1.874,1.874,9600.0],["1996-05-30",1.8937,1.8937,1.874,1.8839,5600.0],["1996-05-31",1.8937,1.8937,1.8937,1.8937,3600.0],["1996-06-03",1.874,1.8839,1.874,1.8839,1200.0],["1996-06-04",1.874,1.874,1.8641,1.8641,2400.0],["1996-06-05",1.8444,1.8641,1.8444,1.8641,7200.0],["1996-06-06",1.8641,1.8641,1.8641,1.8641,0.0],["1996-06-07",1.8641,1.8641,1.8641,1.8641,0.0],["1996-06-10",1.8444,1.8543,1.8444,1.8543,2400.0],["1996-06-11",1.8444,1.8444,1.8444,1.8444,2800.0],["1996-06-12",1.8444,1.8543,1.8444,1.8444,11600.0],["1996-06-13",1.8543,1.8543,1.8444,1.8444,8000.0],["1996-06-14",1.8543,1.8641,1.8543,1.8641,10400.0],["1996-06-17",1.8543,1.8543,1.8543,1.8543,10800.0],["1996-06-18",1.8641,1.8641,1.8543,1.8543,9200.0],["1996-06-19",1.8641,1.874,1.8641,1.874,6400.0],["1996-06-20",1.874,1.874,1.874,1.874,0.0],["1996-06-21",1.874,1.874,1.874,1.874,0.0],["1996-06-24",1.8839,1.9135,1.8839,1.8937,18400.0],["1996-06-25",1.9036,1.9036,1.9036,1.9036,400.0],["1996-06-26",1.8839,1.8937,1.8839,1.8937,7200.0],["1996-06-27",1.8839,1.8839,1.8839,1.8839,4000.0],["1996-06-28",1.9036,1.9036,1.9036,1.9036,3200.0],["1996-07-01",1.9036,1.9036,1.9036,1.9036,0.0],["1996-07-02",1.9135,1.9233,1.9036,1.9233,20800.0],["1996-07-03",1.9233,1.943,1.9135,1.943,5200.0],["1996-07-05",1.9233,1.9332,1.9233,1.9332,8000.0],["1996-07-08",1.9135,1.9135,1.9135,1.9135,2400.0],["1996-07-09",1.9036,1.9332,1.9036,1.9332,47600.0],["1996-07-10",1.9233,1.9332,1.9233,1.9332,9600.0],["1996-07-11",1.9332,1.9529,1.9332,1.9332,27200.0],["1996-07-12",1.9332,1.9332,1.9332,1.9332,0.0],["1996-07-15",1.9332,1.943,1.9332,1.9332,12800.0],["1996-07-16",1.9233,1.9233,1.9233,1.9233,400.0],["1996-07-17",1.9332,1.9332,1.9135,1.9332,157200.0],["1996-07-18",1.9529,1.9628,1.9529,1.9628,2400.0],["1996-07-19",1.9628,2.0022,1.9628,1.9924,35200.0],["1996-07-22",2.0196,2.0196,1.9996,2.0096,6800.0],["1996-07-23",2.0096,2.0096,1.9696,1.9696,5200.0],["1996-07-24",1.9496,1.9496,1.9396,1.9396,2000.0],["1996-07-25",1.9396,1.9496,1.9396,1.9496,10000.0],["1996-07-26",1.9496,1.9496,1.9496,1.9496,800.0],["1996-07-29",1.9396,1.9396,1.9396,1.9396,20800.0],["1996-07-30",1.9396,1.9396,1.9396,1.9396,0.0],["1996-07-31",1.9296,1.9596,1.9296,1.9496,12000.0],["1996-08-01",1.9596,1.9696,1.9496,1.9696,7600.0],["1996-08-02",1.9496,1.9696,1.9496,1.9696,4400.0],["1996-08-05",1.9496,1.9796,1.9496,1.9796,4000.0],["1996-08-06",1.9596,1.9596,1.9596,1.9596,4000.0],["1996-08-07",1.9796,1.9896,1.9796,1.9796,10400.0],["1996-08-08",1.9996,1.9996,1.9996,1.9996,2000.0],["1996-08-09",2.0096,2.0196,2.0096,2.0196,6000.0],["1996-08-12",2.0096,2.0195,1.9996,1.9996,10000.0],["1996-08-13",2.0196,2.0196,2.0096,2.0096,2000.0],["1996-08-14",1.9896,1.9896,1.9896,1.9896,6800.0],["1996-08-15",1.9896,1.9896,1.9896,1.9896,5600.0],["1996-08-16",1.9996,1.9996,1.9996,1.9996,12400.0],["1996-08-19",2.0096,2.0096,1.9896,2.0096,7200.0],["1996-08-20",1.9996,1.9996,1.9996,1.9996,8000.0],["1996-08-21",1.9996,2.0196,1.9996,2.0196,17600.0],["1996-08-22",2.0196,2.0196,1.9996,2.0096,11600.0],["1996-08-23",2.0196,2.0495,2.0196,2.0395,135600.0],["1996-08-26",2.0295,2.0495,2.0295,2.0395,10400.0],["1996-08-27",2.0495,2.0495,2.0295,2.0295,18400.0],["1996-08-28",2.0295,2.0295,2.0295,2.0295,0.0],["1996-08-29",2.0295,2.0295,2.0295,2.0295,13200.0],["1996-08-30",2.0295,2.0295,1.9796,2.0096,32400.0],["1996-09-03",1.9896,2.0096,1.9896,2.0096,9200.0],["1996-09-04",2.0096,2.0096,2.0096,2.0096,0.0],["1996-09-05",2.0196,2.0196,2.0096,2.0096,30800.0],["1996-09-06",2.0196,2.0196,2.0196,2.0196,400.0],["1996-09-09",1.9996,2.0196,1.9996,2.0196,3600.0],["1996-09-10",2.0096,2.0395,2.0096,2.0395,16400.0],["1996-09-11",2.0595,2.0695,2.0395,2.0495,37600.0],["1996-09-12",2.0795,2.1195,2.0695,2.1095,72400.0],["1996-09-13",2.1295,2.1895,2.1295,2.1695,41600.0],["1996-09-16",2.1795,2.1995,2.1695,2.1995,10400.0],["1996-09-17",2.1795,2.1895,2.1695,2.1895,17600.0],["1996-09-18",2.1995,2.2095,2.1995,2.2095,37600.0],["1996-09-19",2.2295,2.2295,2.2095,2.2295,24800.0],["1996-09-20",2.2295,2.2595,2.2295,2.2295,34400.0],["1996-09-23",2.2295,2.2295,2.2095,2.2195,68000.0],["1996-09-24",2.2395,2.2595,2.2295,2.2495,106400.0],["1996-09-25",2.2395,2.3095,2.2395,2.3095,49200.0],["1996-09-26",2.3095,2.3695,2.2895,2.2895,49600.0],["1996-09-27",2.2795,2.2895,2.2695,2.2895,16400.0],["1996-09-30",2.2895,2.2895,2.2795,2.2795,41200.0],["1996-10-01",2.2895,2.3195,2.2895,2.3195,11200.0],["1996-10-02",2.3395,2.3795,2.3395,2.3795,9200.0],["1996-10-03",2.3795,2.3795,2.3595,2.3595,31200.0],["1996-10-04",2.3795,2.4694,2.3795,2.4694,46800.0],["1996-10-07",2.4395,2.4395,2.4295,2.4395,40000.0],["1996-10-08",2.4295,2.4395,2.4095,2.4195,30800.0],["1996-10-09",2.4195,2.4195,2.4095,2.4095,16800.0],["1996-10-10",2.4095,2.4295,2.4095,2.4195,26000.0],["1996-10-11",2.4295,2.4894,2.4295,2.4694,73600.0],["1996-10-14",2.4894,2.5194,2.4894,2.4994,18000.0],["1996-10-15",2.5294,2.5294,2.4495,2.4794,98000.0],["1996-10-16",2.4994,2.5094,2.4695,2.5094,36800.0],["1996-10-17",2.4994,2.5194,2.4994,2.5194,2800.0],["1996-10-18",2.5294,2.5594,2.5294,2.5594,3600.0],["1996-10-21",2.5394,2.5594,2.5394,2.5594,28400.0],["1996-10-22",2.5465,2.6475,2.5465,2.5869,59600.0],["1996-10-23",2.597,2.597,2.5869,2.5869,35600.0],["1996-10-24",2.5768,2.5768,2.5667,2.5667,6800.0],["1996-10-25",2.5768,2.5869,2.5768,2.5869,145200.0],["1996-10-28",2.5869,2.6172,2.5869,2.597,158000.0],["1996-10-29",2.5869,2.5869,2.5768,2.5869,83600.0],["1996-10-30",2.6071,2.6374,2.6071,2.6374,44000.0],["1996-10-31",2.6475,2.6678,2.6475,2.6678,50800.0],["1996-11-01",2.688,2.7183,2.688,2.7183,70800.0],["1996-11-04",2.7284,2.7789,2.7183,2.7789,90400.0],["1996-11-05",2.8193,2.8901,2.8092,2.8699,238400.0],["1996-11-06",2.8497,2.9911,2.8497,2.981,322800.0],["1996-11-07",2.9507,2.9507,2.8901,2.9305,162000.0],["1996-11-08",2.9204,2.9305,2.8598,2.8699,153200.0],["1996-11-11",2.88,2.88,2.8497,2.8497,25600.0],["1996-11-12",2.8699,2.8699,2.7991,2.7991,66000.0],["1996-11-13",2.7789,2.7789,2.688,2.7385,149200.0],["1996-11-14",2.7284,2.7991,2.6981,2.7789,72800.0],["1996-11-15",2.7789,2.8699,2.7789,2.8294,65200.0],["1996-11-18",2.8395,2.8395,2.8193,2.8294,52400.0],["1996-11-19",2.8496,2.8699,2.8395,2.8598,460400.0],["1996-11-20",2.8598,2.8699,2.8294,2.8497,36000.0],["1996-11-21",2.8496,2.8496,2.789,2.8092,36400.0],["1996-11-22",2.8294,2.8294,2.8092,2.8092,32800.0],["1996-11-25",2.8193,2.9406,2.8193,2.9406,93200.0],["1996-11-26",2.9507,2.9911,2.9507,2.981,102800.0],["1996-11-27",2.9709,3.0012,2.9709,3.0012,98400.0],["1996-11-29",3.0214,3.0315,2.981,3.0012,74400.0],["1996-12-02",2.9507,2.9507,2.9103,2.9406,109200.0],["1996-12-03",2.9507,2.9608,2.9305,2.9305,39600.0],["1996-12-04",2.9406,2.9406,2.8598,2.88,451600.0],["1996-12-05",2.8598,2.8598,2.7385,2.7991,178000.0],["1996-12-06",2.7789,2.7991,2.7082,2.7991,58000.0],["1996-12-09",2.8193,2.8901,2.8193,2.8901,251200.0],["1996-12-10",2.9002,2.9406,2.9002,2.9204,49200.0],["1996-12-11",2.8598,2.88,2.8193,2.8497,187200.0],["1996-12-12",2.8598,2.8598,2.7789,2.7789,60000.0],["1996-12-13",2.7587,2.7789,2.7385,2.7486,38800.0],["1996-12-16",2.7385,2.7486,2.7082,2.7183,45600.0],["1996-12-17",2.6981,2.7183,2.6779,2.7082,39600.0],["1996-12-18",2.7183,2.7183,2.7082,2.7082,7600.0],["1996-12-19",2.7284,2.8092,2.7284,2.8092,64800.0],["1996-12-20",2.8092,2.8092,2.7587,2.7587,42800.0],["1996-12-23",2.7587,2.789,2.7284,2.7385,76800.0],["1996-12-24",2.7486,2.7789,2.7486,2.7688,7200.0],["1996-12-26",2.7789,2.7789,2.7688,2.7688,1600.0],["1996-12-27",2.7688,2.8092,2.7688,2.8092,29200.0],["1996-12-30",2.8294,2.88,2.8294,2.8598,46800.0],["1996-12-31",2.88,2.88,2.8294,2.8294,72000.0],["1997-01-02",2.8395,2.8395,2.7789,2.8092,42800.0],["1997-01-03",2.8496,2.8598,2.8496,2.8598,32400.0],["1997-01-06",2.8598,2.9204,2.8598,2.8901,33600.0],["1997-01-07",2.8901,2.9204,2.88,2.9204,34400.0],["1997-01-08",2.9204,2.9608,2.9204,2.9406,38400.0],["1997-01-09",2.9406,2.9507,2.9406,2.9507,20400.0],["1997-01-10",2.9103,2.9406,2.9103,2.9305,48400.0],["1997-01-13",3.0113,3.0113,2.9406,2.9507,276000.0],["1997-01-14",2.9507,2.9608,2.9406,2.9507,139600.0],["1997-01-15",2.9608,2.9911,2.9608,2.9911,154000.0],["1997-01-16",3.0012,3.0518,2.9911,3.0518,550000.0],["1997-01-17",3.0619,3.0922,3.0619,3.0922,202400.0],["1997-01-20",3.0821,3.0821,3.0619,3.0619,202400.0],["1997-01-21",3.0416,3.0518,3.0214,3.0315,235600.0],["1997-01-22",3.0315,3.0315,3.0012,3.0315,87600.0],["1997-01-23",3.0515,3.072,3.0413,3.0413,69600.0],["1997-01-24",3.0209,3.0413,3.0107,3.0311,56000.0],["1997-01-27",3.0311,3.0413,3.0209,3.0209,79200.0],["1997-01-28",3.0515,3.0618,3.0311,3.0311,127200.0],["1997-01-29",3.0413,3.0413,3.0209,3.0209,48800.0],["1997-01-30",3.0311,3.0311,3.0209,3.0311,46400.0],["1997-01-31",3.0413,3.0413,3.0209,3.0311,72400.0],["1997-02-03",3.0209,3.0822,3.0209,3.072,79600.0],["1997-02-04",3.0822,3.1332,3.0822,3.1128,146400.0],["1997-02-05",3.1434,3.174,3.0822,3.123,155200.0],["1997-02-06",3.1128,3.1128,3.0822,3.1026,45200.0],["1997-02-07",3.1128,3.1638,3.1026,3.1638,86400.0],["1997-02-10",3.1842,3.225,3.1638,3.2046,102400.0],["1997-02-11",3.225,3.3271,3.225,3.3067,240800.0],["1997-02-12",3.3067,3.3373,3.2659,3.2761,191200.0],["1997-02-13",3.2863,3.3169,3.2761,3.3169,420000.0],["1997-02-14",3.3271,3.3271,3.2965,3.2965,183200.0],["1997-02-18",3.3883,3.3883,3.2863,3.3169,602800.0],["1997-02-19",3.3271,3.3271,3.2761,3.3169,566400.0],["1997-02-20",3.3271,3.3271,3.2352,3.2455,194000.0],["1997-02-21",3.2455,3.2455,3.225,3.2455,98800.0],["1997-02-24",3.2455,3.2863,3.225,3.2863,197600.0],["1997-02-25",3.2863,3.3475,3.2863,3.3475,96000.0],["1997-02-26",3.3475,3.3883,3.3169,3.3475,198400.0],["1997-02-27",3.3577,3.3577,3.3067,3.3271,99600.0],["1997-02-28",3.3067,3.3067,3.2761,3.2965,190400.0],["1997-03-03",3.2761,3.2965,3.2659,3.2965,62000.0],["1997-03-04",3.2965,3.3271,3.2965,3.3271,100800.0],["1997-03-05",3.3373,3.4292,3.3373,3.4292,344400.0],["1997-03-06",3.4496,3.5822,3.4496,3.5312,440400.0],["1997-03-07",3.5414,3.6333,3.5414,3.6027,497200.0],["1997-03-10",3.6129,3.6945,3.5925,3.6843,374000.0],["1997-03-11",3.7251,3.7762,3.6333,3.6333,1912400.0],["1997-03-12",3.6231,3.6231,3.5414,3.572,307200.0],["1997-03-13",3.5516,3.5516,3.47,3.5312,236400.0],["1997-03-14",3.521,3.5414,3.5006,3.5108,183200.0],["1997-03-17",3.4598,3.4802,3.419,3.47,160800.0],["1997-03-18",3.4496,3.47,3.3985,3.3985,118400.0],["1997-03-19",3.3781,3.3781,3.3271,3.3271,188800.0],["1997-03-20",3.3475,3.3475,3.2761,3.3169,193600.0],["1997-03-21",3.3271,3.3985,3.2965,3.3883,96800.0],["1997-03-24",3.4087,3.4904,3.4087,3.4802,129200.0],["1997-03-25",3.4904,3.5516,3.4904,3.5108,262000.0],["1997-03-26",3.5312,3.5312,3.4496,3.4496,201600.0],["1997-03-27",3.4394,3.4394,3.2761,3.3067,186000.0],["1997-03-31",3.2863,3.2863,3.1434,3.1842,257600.0],["1997-04-01",3.1842,3.2353,3.1434,3.1944,227200.0],["1997-04-02",3.2148,3.2148,3.123,3.1842,105600.0],["1997-04-03",3.2046,3.2046,3.1638,3.1842,104000.0],["1997-04-04",3.1638,3.1842,3.1434,3.1638,48000.0],["1997-04-07",3.1944,3.2148,3.1842,3.2148,68000.0],["1997-04-08",3.2148,3.2148,3.1638,3.1842,47600.0],["1997-04-09",3.2046,3.2046,3.1434,3.1536,51200.0],["1997-04-10",3.1434,3.1434,3.0924,3.1026,55200.0],["1997-04-11",3.0209,3.0311,2.9597,2.9801,146800.0],["1997-04-14",2.9699,2.9903,2.9495,2.9699,147200.0],["1997-04-15",3.0209,3.0618,3.0209,3.0413,92400.0],["1997-04-16",3.0209,3.1026,3.0209,3.1026,44800.0],["1997-04-17",3.1128,3.1128,3.0924,3.0924,71600.0],["1997-04-18",3.0924,3.1026,3.0822,3.0924,17200.0],["1997-04-21",3.0924,3.1128,3.0822,3.0822,141200.0],["1997-04-22",3.1024,3.1642,3.0921,3.1642,1295200.0],["1997-04-23",3.1642,3.1745,3.1436,3.1642,507600.0],["1997-04-24",3.1848,3.1951,3.1539,3.1642,429200.0],["1997-04-25",3.1745,3.1745,3.1436,3.1642,184400.0],["1997-04-28",3.1539,3.1642,3.1436,3.1642,58800.0],["1997-04-29",3.2157,3.2673,3.2157,3.257,206800.0],["1997-04-30",3.2467,3.2982,3.2467,3.2879,90800.0],["1997-05-01",3.2982,3.4013,3.2982,3.4013,300400.0],["1997-05-02",3.4219,3.5146,3.4219,3.494,185600.0],["1997-05-05",3.5043,3.5043,3.4528,3.494,93200.0],["1997-05-06",3.4734,3.494,3.4631,3.494,83200.0],["1997-05-07",3.4734,3.494,3.4631,3.4631,70800.0],["1997-05-08",3.4425,3.5456,3.4425,3.5146,284800.0],["1997-05-09",3.5353,3.5456,3.5146,3.5353,29600.0],["1997-05-12",3.5353,3.5662,3.5353,3.5662,160800.0],["1997-05-13",3.5662,3.5662,3.5249,3.5353,32400.0],["1997-05-14",3.5456,3.5765,3.5456,3.5456,71200.0],["1997-05-15",3.5353,3.5971,3.5353,3.5971,111200.0],["1997-05-16",3.6074,3.628,3.5559,3.5662,195600.0],["1997-05-19",3.5868,3.5868,3.5353,3.5456,24000.0],["1997-05-20",3.5249,3.5765,3.494,3.5765,252400.0],["1997-05-21",3.6074,3.628,3.5868,3.5971,60000.0],["1997-05-22",3.5971,3.6177,3.5971,3.5971,51600.0],["1997-05-23",3.6074,3.628,3.6074,3.6177,77200.0],["1997-05-27",3.6589,3.6899,3.628,3.6383,112800.0],["1997-05-28",3.628,3.6383,3.6074,3.6177,113200.0],["1997-05-29",3.628,3.6486,3.5765,3.5868,102800.0],["1997-05-30",3.5249,3.5971,3.5043,3.5971,96000.0],["1997-06-02",3.5765,3.5971,3.5765,3.5868,58800.0],["1997-06-03",3.5868,3.6074,3.5765,3.5971,63200.0],["1997-06-04",3.6074,3.628,3.5971,3.5971,53200.0],["1997-06-05",3.6074,3.6383,3.6074,3.6074,73600.0],["1997-06-06",3.5868,3.5971,3.5868,3.5971,133600.0],["1997-06-09",3.5971,3.6074,3.5353,3.5353,153600.0],["1997-06-10",3.5456,3.5765,3.5456,3.5559,112000.0],["1997-06-11",3.5353,3.5559,3.5043,3.5043,100000.0],["1997-06-12",3.5249,3.5971,3.5249,3.5971,93200.0],["1997-06-13",3.628,3.6486,3.5971,3.6074,62000.0],["1997-06-16",3.6074,3.6074,3.5868,3.5971,139600.0],["1997-06-17",3.5868,3.6177,3.5456,3.5868,114400.0],["1997-06-18",3.5765,3.5868,3.5765,3.5765,75200.0],["1997-06-19",3.5868,3.6383,3.5868,3.628,92400.0],["1997-06-20",3.628,3.6383,3.5971,3.628,142400.0],["1997-06-23",3.6383,3.7002,3.6383,3.6795,90800.0],["1997-06-24",3.7105,3.7465,3.7105,3.7362,129200.0],["1997-06-25",3.7569,3.762,3.7208,3.7208,86000.0],["1997-06-26",3.7414,3.762,3.7208,3.7362,48800.0],["1997-06-27",3.7517,3.7826,3.695,3.7569,118800.0],["1997-06-30",3.7569,3.7569,3.7311,3.7414,78000.0],["1997-07-01",3.762,3.8135,3.7414,3.7929,42800.0],["1997-07-02",3.7929,3.9269,3.762,3.8805,183200.0],["1997-07-03",3.9269,3.9681,3.9218,3.9218,60000.0],["1997-07-07",3.9269,3.9424,3.9063,3.9115,82800.0],["1997-07-08",3.9063,3.9681,3.9063,3.9527,153200.0],["1997-07-09",3.9681,3.9681,3.9372,3.9424,92800.0],["1997-07-10",3.9372,3.9578,3.9269,3.9372,82400.0],["1997-07-11",3.9578,3.9836,3.9578,3.9784,42800.0],["1997-07-14",3.963,4.0351,3.963,4.0145,111600.0],["1997-07-15",4.0042,4.0145,3.9475,3.9733,42800.0],["1997-07-16",4.0094,4.0609,4.0094,4.0557,102000.0],["1997-07-17",4.0764,4.0867,4.0506,4.0764,83600.0],["1997-07-18",4.0712,4.0867,4.0351,4.0815,107600.0],["1997-07-21",4.0815,4.0815,4.0197,4.0609,130800.0],["1997-07-22",4.0777,4.1141,4.0725,4.1141,86800.0],["1997-07-23",4.1141,4.1193,4.0829,4.0829,36000.0],["1997-07-24",4.0777,4.0829,4.0466,4.0725,116800.0],["1997-07-25",4.057,4.0777,4.005,4.0154,60000.0],["1997-07-28",4.005,4.0362,4.005,4.0206,98400.0],["1997-07-29",4.0206,4.0206,3.979,3.9842,52800.0],["1997-07-30",3.9842,4.0154,3.9686,3.9738,165600.0],["1997-07-31",3.9842,4.0102,3.9583,3.9946,515600.0],["1997-08-01",3.9738,3.9738,3.8855,3.9635,98000.0],["1997-08-04",3.9531,4.0206,3.9531,4.0102,83600.0],["1997-08-05",3.9894,3.9894,3.9583,3.979,34800.0],["1997-08-06",4.0206,4.0621,3.9894,4.057,181600.0],["1997-08-07",4.0725,4.0725,4.0102,4.0102,91200.0],["1997-08-08",3.9271,3.9583,3.9011,3.9063,296400.0],["1997-08-11",3.8855,3.9011,3.8128,3.8544,152400.0],["1997-08-12",3.8648,3.8648,3.818,3.818,37600.0],["1997-08-13",3.844,3.8492,3.7713,3.792,115600.0],["1997-08-14",3.8128,3.8128,3.792,3.7946,242800.0],["1997-08-15",3.7868,3.7868,3.7453,3.7505,146800.0],["1997-08-18",3.7505,3.7505,3.6674,3.7349,315600.0],["1997-08-19",3.6985,3.7505,3.6985,3.7401,116000.0],["1997-08-20",3.7349,3.792,3.7349,3.7816,44000.0],["1997-08-21",3.7816,3.7816,3.6778,3.6933,74400.0],["1997-08-22",3.6102,3.7297,3.6102,3.7245,202800.0],["1997-08-25",3.7401,3.87,3.7401,3.87,109200.0],["1997-08-26",3.8855,3.9115,3.844,3.844,89600.0],["1997-08-27",3.8544,3.8751,3.8024,3.8648,70800.0],["1997-08-28",3.8648,3.8855,3.8544,3.8855,16800.0],["1997-08-29",3.8855,3.9063,3.8855,3.9063,20400.0],["1997-09-02",3.8959,3.9479,3.8959,3.9479,67200.0],["1997-09-03",3.9479,3.9686,3.9479,3.9635,50400.0],["1997-09-04",3.9531,3.9738,3.9479,3.9686,10400.0],["1997-09-05",3.9686,3.9946,3.9167,3.9479,104000.0],["1997-09-08",3.9583,3.9738,3.9583,3.9583,15600.0],["1997-09-09",3.9531,3.9738,3.9427,3.9583,34400.0],["1997-09-10",3.9583,3.9686,3.8544,3.8751,70000.0],["1997-09-11",3.8544,3.8544,3.8024,3.818,32400.0],["1997-09-12",3.8388,3.844,3.7972,3.844,93600.0],["1997-09-15",3.844,3.8907,3.844,3.87,30800.0],["1997-09-16",3.8855,3.9167,3.8803,3.9167,172000.0],["1997-09-17",3.9271,3.9531,3.9271,3.9479,43600.0],["1997-09-18",3.9686,4.0258,3.9686,3.9738,70400.0],["1997-09-19",3.979,3.9946,3.9686,3.9946,36800.0],["1997-09-22",4.005,4.0673,4.005,4.0673,106400.0],["1997-09-23",4.0725,4.0829,4.057,4.0621,23600.0],["1997-09-24",4.0725,4.1193,4.0725,4.1141,34000.0],["1997-09-25",4.1089,4.1453,4.0725,4.0725,72000.0],["1997-09-26",4.0881,4.0881,4.0362,4.0621,37200.0],["1997-09-29",4.057,4.0881,4.0466,4.0881,16000.0],["1997-09-30",4.1089,4.1089,4.0881,4.0881,24000.0],["1997-10-01",4.0985,4.1037,4.0881,4.0985,19600.0],["1997-10-02",4.0985,4.1401,4.0985,4.1141,25200.0],["1997-10-03",4.218,4.2284,4.166,4.1972,78800.0],["1997-10-06",4.218,4.2907,4.218,4.2907,53200.0],["1997-10-07",4.2907,4.3011,4.2855,4.3011,17200.0],["1997-10-08",4.3115,4.3427,4.2492,4.3427,159200.0],["1997-10-09",4.2803,4.3167,4.2803,4.2907,99600.0],["1997-10-10",4.2388,4.2388,4.2024,4.2128,31600.0],["1997-10-13",4.2232,4.2232,4.2076,4.2076,26800.0],["1997-10-14",4.2076,4.244,4.2076,4.244,41200.0],["1997-10-15",4.2232,4.2388,4.2076,4.218,664000.0],["1997-10-16",4.2284,4.2543,4.2128,4.2128,56000.0],["1997-10-17",4.1972,4.2024,4.166,4.2024,77200.0],["1997-10-20",4.192,4.2751,4.1557,4.2751,110400.0],["1997-10-21",4.2959,4.379,4.2959,4.3582,80800.0],["1997-10-22",4.3686,4.4102,4.3427,4.405,214400.0],["1997-10-23",4.333,4.4795,4.333,4.4795,120400.0],["1997-10-24",4.5004,4.5266,4.469,4.4795,62800.0],["1997-10-27",4.4481,4.49,4.2964,4.2964,176000.0],["1997-10-28",4.1394,4.4062,4.1237,4.3905,515600.0],["1997-10-29",4.4115,4.5528,4.4115,4.5528,64000.0],["1997-10-30",4.49,4.5318,4.4586,4.4743,46400.0],["1997-10-31",4.5423,4.5423,4.469,4.4952,62800.0],["1997-11-03",4.4847,4.558,4.4847,4.5266,139200.0],["1997-11-04",4.5161,4.5423,4.5004,4.5161,114000.0],["1997-11-05",4.4952,4.647,4.4952,4.5214,78400.0],["1997-11-06",4.5318,4.5946,4.5214,4.5946,52800.0],["1997-11-07",4.5632,4.5632,4.4847,4.4847,46000.0],["1997-11-10",4.5318,4.5632,4.4272,4.4376,45200.0],["1997-11-11",4.4376,4.4376,4.3958,4.4062,37200.0],["1997-11-12",4.3748,4.401,4.3487,4.3487,299200.0],["1997-11-13",4.3748,4.3748,4.265,4.3434,98800.0],["1997-11-14",4.3591,4.4481,4.3434,4.4481,150800.0],["1997-11-17",4.4376,4.6051,4.4376,4.5946,128800.0],["1997-11-18",4.5894,4.626,4.5737,4.5737,21200.0],["1997-11-19",4.5632,4.5999,4.5214,4.5946,96000.0],["1997-11-20",4.6103,4.6993,4.6103,4.6993,54000.0],["1997-11-21",4.7202,4.7569,4.715,4.7464,27200.0],["1997-11-24",4.7569,4.7778,4.7412,4.7412,75600.0],["1997-11-25",4.7726,4.7726,4.6993,4.7098,58000.0],["1997-11-26",4.7255,4.7255,4.5842,4.6208,67600.0],["1997-11-28",4.5423,4.5423,4.469,4.4795,60000.0],["1997-12-01",4.49,4.647,4.4795,4.647,192800.0],["1997-12-02",4.7098,4.7935,4.6784,4.7255,170000.0],["1997-12-03",4.7464,4.7726,4.6784,4.7307,72800.0],["1997-12-04",4.7569,4.7569,4.6941,4.715,45200.0],["1997-12-05",4.6679,4.7621,4.6679,4.7464,38800.0],["1997-12-08",4.7516,4.8511,4.7202,4.7202,87200.0],["1997-12-09",4.7098,4.7778,4.6941,4.7412,146400.0],["1997-12-10",4.7098,4.7412,4.6731,4.7098,51200.0],["1997-12-11",4.6888,4.6888,4.5946,4.5946,312400.0],["1997-12-12",4.5946,4.6103,4.5109,4.558,147600.0],["1997-12-15",4.5737,4.6051,4.5737,4.5789,53600.0],["1997-12-16",4.5789,4.647,4.5685,4.5946,71200.0],["1997-12-17",4.6156,4.6156,4.5528,4.558,83200.0],["1997-12-18",4.5632,4.5632,4.4586,4.4795,61200.0],["1997-12-19",4.4062,4.4062,4.3016,4.3905,90400.0],["1997-12-22",4.3958,4.5266,4.3801,4.5109,162400.0],["1997-12-23",4.5109,4.5109,4.3853,4.3853,42400.0],["1997-12-24",4.3853,4.3853,4.3016,4.3225,55600.0],["1997-12-26",4.3016,4.3434,4.2911,4.3434,14400.0],["1997-12-29",4.3591,4.4272,4.3539,4.4115,92800.0],["1997-12-30",4.4324,4.4429,4.401,4.4429,189600.0],["1997-12-31",4.4429,4.4481,4.4167,4.4376,141600.0],["1998-01-02",4.4533,4.4533,4.4324,4.4429,105200.0],["1998-01-05",4.469,4.6784,4.469,4.6731,80400.0],["1998-01-06",4.626,4.6417,4.5946,4.5999,79600.0],["1998-01-07",4.6051,4.6051,4.5214,4.558,90400.0],["1998-01-08",4.49,4.5318,4.49,4.49,70000.0],["1998-01-09",4.5004,4.5214,4.3748,4.3748,136800.0],["1998-01-12",4.2911,4.3644,4.1655,4.3487,248400.0],["1998-01-13",4.4376,4.469,4.4167,4.4638,102000.0],["1998-01-14",4.5214,4.5214,4.4272,4.4533,87600.0],["1998-01-15",4.4481,4.4481,4.3487,4.3748,91600.0],["1998-01-16",4.3958,4.4272,4.333,4.3434,216800.0],["1998-01-20",4.3748,4.3748,4.2911,4.3644,106400.0],["1998-01-21",4.3539,4.3539,4.3225,4.333,142000.0],["1998-01-22",4.321,4.321,4.1521,4.1838,146400.0],["1998-01-23",4.5162,4.6322,4.1996,4.4001,537600.0],["1998-01-26",4.3579,4.5795,4.3579,4.5478,250800.0],["1998-01-27",4.5373,4.5636,4.5162,4.5373,242800.0],["1998-01-28",4.5162,4.5267,4.4951,4.4951,84800.0],["1998-01-29",4.5162,4.5162,4.4106,4.4423,130400.0],["1998-01-30",4.4581,4.4581,4.3948,4.4106,89200.0],["1998-02-02",4.4951,4.5795,4.4951,4.5425,72800.0],["1998-02-03",4.5267,4.6428,4.5056,4.6428,112400.0],["1998-02-04",4.6217,4.6428,4.59,4.59,316800.0],["1998-02-05",4.6322,4.6533,4.59,4.6111,268800.0],["1998-02-06",4.6322,4.6744,4.6322,4.6586,56800.0],["1998-02-09",4.6639,4.7219,4.6639,4.7219,99200.0],["1998-02-10",4.7008,4.7641,4.7008,4.7377,105200.0],["1998-02-11",4.7272,4.7747,4.7272,4.7483,160800.0],["1998-02-12",4.7272,4.896,4.7114,4.8802,201200.0],["1998-02-13",4.8855,4.9066,4.8327,4.8696,66800.0],["1998-02-17",4.8749,4.9593,4.8749,4.8802,122000.0],["1998-02-18",4.8855,4.8855,4.8274,4.8538,114400.0],["1998-02-19",4.8538,4.8749,4.8063,4.8222,134400.0],["1998-02-20",4.8327,4.8802,4.8169,4.8591,132800.0],["1998-02-23",4.8644,4.8644,4.8222,4.8644,87600.0],["1998-02-24",4.8802,4.9277,4.8802,4.9277,142800.0],["1998-02-25",4.9066,4.9857,4.9066,4.9699,205600.0],["1998-02-26",4.9593,5.0121,4.9435,5.0015,101200.0],["1998-02-27",4.9804,4.9804,4.9277,4.933,60800.0],["1998-03-02",4.933,4.933,4.8802,4.896,100400.0],["1998-03-03",4.8855,4.8908,4.8485,4.8855,49200.0],["1998-03-04",4.8802,4.8802,4.8433,4.8749,97200.0],["1998-03-05",4.8538,4.9541,4.8433,4.896,99600.0],["1998-03-06",4.9382,4.9541,4.9066,4.9277,89200.0],["1998-03-09",4.9382,4.9804,4.9382,4.9752,35600.0],["1998-03-10",4.9752,5.0226,4.9699,5.0226,88800.0],["1998-03-11",5.0279,5.0649,5.0279,5.0596,218400.0],["1998-03-12",5.049,5.0596,5.0121,5.0596,98400.0],["1998-03-13",5.086,5.1071,5.0385,5.0385,122400.0],["1998-03-16",5.0438,5.1071,5.0438,5.1071,339200.0],["1998-03-17",5.1018,5.1545,5.1018,5.1545,133200.0],["1998-03-18",5.1704,5.202,5.1598,5.1809,74800.0],["1998-03-19",5.1757,5.1757,5.1387,5.1598,36000.0],["1998-03-20",5.1598,5.1598,5.1123,5.1229,31200.0],["1998-03-23",5.1123,5.1123,5.0649,5.0912,172000.0],["1998-03-24",5.0965,5.1334,5.0754,5.1282,84000.0],["1998-03-25",5.1493,5.1915,5.0965,5.1018,64000.0],["1998-03-26",5.1071,5.1123,5.0807,5.0912,46000.0],["1998-03-27",5.0912,5.1071,5.0543,5.0649,62000.0],["1998-03-30",5.0438,5.0438,4.9699,5.0015,24000.0],["1998-03-31",5.0174,5.0332,4.9804,4.991,110400.0],["1998-04-01",5.0226,5.0279,4.9804,4.991,54000.0],["1998-04-02",5.0121,5.0121,4.9066,4.9488,67200.0],["1998-04-03",4.9593,4.9857,4.9593,4.9857,65200.0],["1998-04-06",4.991,5.0754,4.991,5.0754,48000.0],["1998-04-07",5.0596,5.1071,5.0596,5.0912,214800.0],["1998-04-08",5.086,5.0912,5.0438,5.0754,165600.0],["1998-04-09",5.086,5.1651,5.086,5.144,111600.0],["1998-04-13",5.1915,5.2653,5.1756,5.2495,128400.0],["1998-04-14",5.2442,5.3709,5.2442,5.3709,147600.0],["1998-04-15",5.3709,5.4342,5.297,5.3339,136800.0],["1998-04-16",5.2442,5.3392,5.2231,5.3286,149600.0],["1998-04-17",5.3286,5.3286,5.2126,5.2548,70400.0],["1998-04-20",5.2126,5.239,5.1915,5.1968,102800.0],["1998-04-21",5.1545,5.2126,5.1176,5.1915,178400.0],["1998-04-22",5.2112,5.2219,5.2059,5.2219,14000.0],["1998-04-23",5.2059,5.2059,5.1475,5.1581,349600.0],["1998-04-24",5.1475,5.1475,5.0147,5.0519,65600.0],["1998-04-27",4.9297,4.9563,4.8925,4.9403,138000.0],["1998-04-28",4.9722,5.0094,4.9616,4.9616,110400.0],["1998-04-29",4.9722,4.9988,4.9084,4.9881,50800.0],["1998-04-30",5.0359,5.0997,5.0359,5.0837,36800.0],["1998-05-01",5.1528,5.1528,5.0412,5.0412,74800.0],["1998-05-04",5.0519,5.0519,5.02,5.0359,61200.0],["1998-05-05",5.0253,5.0253,4.9775,5.0041,101200.0],["1998-05-06",5.0253,5.0253,4.9456,4.9509,68800.0],["1998-05-07",4.9509,4.9616,4.9191,4.9616,82000.0],["1998-05-08",4.9775,5.0784,4.9775,5.0784,114400.0],["1998-05-11",5.1209,5.1369,5.1103,5.1156,70400.0],["1998-05-12",5.0997,5.1209,5.0572,5.1209,100000.0],["1998-05-13",5.1422,5.1422,5.0572,5.0731,33600.0],["1998-05-14",5.0359,5.0731,5.0359,5.0519,49600.0],["1998-05-15",5.0306,5.0306,4.9934,5.0253,83600.0],["1998-05-18",4.9934,4.9934,4.9509,4.9563,32000.0],["1998-05-19",5.0041,5.0944,5.0041,5.0891,109200.0],["1998-05-20",5.1103,5.1103,5.0678,5.0837,31200.0],["1998-05-21",5.0891,5.1528,5.0891,5.1528,77600.0],["1998-05-22",5.1528,5.1953,5.1528,5.1741,41200.0],["1998-05-26",5.3122,5.3122,5.0572,5.0572,322800.0],["1998-05-27",5.0678,5.0678,4.9669,5.0519,178400.0],["1998-05-28",5.0731,5.1262,5.0359,5.0997,123600.0],["1998-05-29",5.1422,5.2378,5.1422,5.2059,68000.0],["1998-06-01",5.1209,5.2166,5.1209,5.1953,87600.0],["1998-06-02",5.2006,5.2537,5.1953,5.2272,103200.0],["1998-06-03",5.2272,5.2537,5.2219,5.2378,86800.0],["1998-06-04",5.2219,5.2537,5.2166,5.2537,112000.0],["1998-06-05",5.2484,5.2484,5.2006,5.2006,99600.0],["1998-06-08",5.1847,5.2059,5.1741,5.2059,111200.0],["1998-06-09",5.2112,5.2166,5.1741,5.1741,68400.0],["1998-06-10",5.1794,5.1794,5.0519,5.0678,130400.0],["1998-06-11",5.0678,5.0678,4.9403,4.9934,86000.0],["1998-06-12",5.0041,5.0572,4.935,5.0466,150400.0],["1998-06-15",5.0253,5.0253,4.9616,4.9669,204000.0],["1998-06-16",5.0041,5.0306,5.0041,5.0306,192000.0],["1998-06-17",5.0466,5.105,5.0466,5.0519,172000.0],["1998-06-18",5.0359,5.0359,4.9828,5.0041,116400.0],["1998-06-19",5.0041,5.0253,4.9403,4.9563,81600.0],["1998-06-22",4.8978,4.9775,4.8978,4.9563,108000.0],["1998-06-23",4.9563,4.9722,4.8659,4.9084,78000.0],["1998-06-24",4.9297,4.9297,4.8553,4.9297,89600.0],["1998-06-25",4.9722,5.0837,4.9722,5.0519,96000.0],["1998-06-26",5.0306,5.1103,5.0306,5.0678,65200.0],["1998-06-29",5.0784,5.1847,5.0784,5.1741,66000.0],["1998-06-30",5.1741,5.19,5.1103,5.1316,170400.0],["1998-07-01",5.1369,5.2059,5.1209,5.2006,33600.0],["1998-07-02",5.1953,5.2059,5.1687,5.19,94000.0],["1998-07-06",5.1687,5.2272,5.1687,5.2059,30400.0],["1998-07-07",5.2166,5.2909,5.2166,5.2378,142000.0],["1998-07-08",5.259,5.259,5.1953,5.2325,43200.0],["1998-07-09",5.2272,5.2272,5.1847,5.2166,99600.0],["1998-07-10",5.2219,5.2219,5.1953,5.2059,51200.0],["1998-07-13",5.1953,5.1953,5.1369,5.1741,72400.0],["1998-07-14",5.2484,5.2484,5.19,5.2219,69200.0],["1998-07-15",5.2219,5.2219,5.19,5.19,80800.0],["1998-07-16",5.1847,5.1847,5.1422,5.1794,62000.0],["1998-07-17",5.1581,5.19,5.1581,5.1634,940000.0],["1998-07-20",5.1687,5.1687,5.1316,5.1475,44800.0],["1998-07-21",5.1634,5.1634,5.1103,5.1209,64000.0],["1998-07-22",5.0997,5.1156,5.0041,5.0306,79600.0],["1998-07-23",5.0593,5.0593,4.9041,4.9094,82800.0],["1998-07-24",4.9148,4.9683,4.8666,4.8826,137200.0],["1998-07-27",4.8826,4.8826,4.7916,4.8345,86400.0],["1998-07-28",4.8345,4.8345,4.7702,4.7809,126800.0],["1998-07-29",4.797,4.8238,4.6685,4.7113,151600.0],["1998-07-30",4.7167,4.7488,4.6792,4.7167,102000.0],["1998-07-31",4.7381,4.7649,4.5935,4.6524,139600.0],["1998-08-03",4.6042,4.6203,4.54,4.5935,126800.0],["1998-08-04",4.5721,4.5989,4.4918,4.4972,922400.0],["1998-08-05",4.4758,4.54,4.4169,4.4865,258400.0],["1998-08-06",4.4651,4.4758,4.4008,4.4008,52400.0],["1998-08-07",4.4008,4.4115,4.283,4.3259,412800.0],["1998-08-10",4.3098,4.3205,4.1545,4.1545,212400.0],["1998-08-11",4.0046,4.026,3.9404,3.9779,452000.0],["1998-08-12",3.9832,4.2616,3.9832,4.1599,411600.0],["1998-08-13",4.1545,4.2081,4.0903,4.0956,262800.0],["1998-08-14",4.1652,4.1813,4.0207,4.0582,203600.0],["1998-08-17",4.0367,4.1171,4.0314,4.1063,517200.0],["1998-08-18",4.1278,4.2937,4.1278,4.267,342400.0],["1998-08-19",4.3259,4.3259,4.2563,4.2723,211200.0],["1998-08-20",4.2295,4.2723,4.1438,4.1438,96400.0],["1998-08-21",3.9832,3.9832,3.8333,3.8494,277600.0],["1998-08-24",3.828,3.8601,3.6473,3.6486,332800.0],["1998-08-25",3.7262,3.7476,3.6566,3.678,562800.0],["1998-08-26",3.5977,3.6031,3.4853,3.6031,308800.0],["1998-08-27",3.4907,3.4907,3.1801,3.33,713600.0],["1998-08-28",3.33,3.3782,3.2551,3.3247,428400.0],["1998-08-31",3.3247,3.3943,3.1694,3.223,327200.0],["1998-09-01",3.2444,3.3301,3.1909,3.2605,244800.0],["1998-09-02",3.2658,3.4425,3.2497,3.3408,260000.0],["1998-09-03",3.3408,3.405,3.2712,3.2872,302400.0],["1998-09-04",3.2979,3.3193,3.2658,3.2926,120400.0],["1998-09-08",3.3836,3.4853,3.3836,3.4853,244000.0],["1998-09-09",3.4853,3.4853,3.3889,3.4211,208400.0],["1998-09-10",3.3836,3.5121,3.3461,3.4907,254400.0],["1998-09-11",3.5067,3.662,3.4532,3.6406,236000.0],["1998-09-14",3.8012,3.8333,3.7744,3.7798,188800.0],["1998-09-15",3.7798,3.8922,3.7798,3.8119,183200.0],["1998-09-16",3.8333,3.8601,3.7369,3.7369,138000.0],["1998-09-17",3.5763,3.5977,3.4478,3.4478,278400.0],["1998-09-18",3.4692,3.5121,3.3943,3.496,180000.0],["1998-09-21",3.4692,3.5817,3.4318,3.5656,136800.0],["1998-09-22",3.587,3.6138,3.571,3.5977,66000.0],["1998-09-23",3.6192,3.7851,3.6192,3.7851,119200.0],["1998-09-24",3.7905,3.7905,3.662,3.662,201200.0],["1998-09-25",3.5763,3.6406,3.5228,3.5763,141200.0],["1998-09-28",3.5977,3.6084,3.5281,3.5763,282400.0],["1998-09-29",3.571,3.6192,3.5549,3.587,128000.0],["1998-09-30",3.5335,3.5335,3.4425,3.4532,83600.0],["1998-10-01",3.4532,3.4532,3.3086,3.314,200400.0],["1998-10-02",3.33,3.4104,3.2765,3.4104,185200.0],["1998-10-05",3.4104,3.4104,3.3033,3.3193,249600.0],["1998-10-06",3.3622,3.405,3.3515,3.3889,137600.0],["1998-10-07",3.3943,3.5281,3.3943,3.5121,292800.0],["1998-10-08",3.4157,3.4585,3.3729,3.4371,124800.0],["1998-10-09",3.4157,3.5549,3.405,3.5121,147200.0],["1998-10-12",3.5763,3.6406,3.5763,3.6245,28400.0],["1998-10-13",3.5549,3.5549,3.5121,3.5442,96000.0],["1998-10-14",3.5335,3.7155,3.5335,3.6673,197200.0],["1998-10-15",3.6459,3.8065,3.6459,3.7851,128800.0],["1998-10-16",3.7476,3.7905,3.7155,3.7583,230000.0],["1998-10-19",3.753,3.7584,3.7262,3.7423,185200.0],["1998-10-20",3.7584,3.8494,3.7209,3.7262,200000.0],["1998-10-21",3.7155,3.7155,3.571,3.6245,146400.0],["1998-10-22",3.6589,3.7131,3.6265,3.7076,100800.0],["1998-10-23",3.7076,3.7076,3.6806,3.6914,92400.0],["1998-10-26",3.7022,3.8213,3.7022,3.8051,103600.0],["1998-10-27",3.8267,3.8646,3.7672,3.7726,87600.0],["1998-10-28",3.7347,3.843,3.7347,3.8321,122800.0],["1998-10-29",3.8213,3.8646,3.7942,3.8646,28000.0],["1998-10-30",3.8863,3.9837,3.8863,3.9837,195600.0],["1998-11-02",4.0053,4.0974,4.0053,4.0811,124400.0],["1998-11-03",4.0919,4.1028,4.0162,4.0378,135200.0],["1998-11-04",4.1082,4.1785,4.0757,4.119,193200.0],["1998-11-05",4.027,4.0378,3.9729,3.9945,180000.0],["1998-11-06",3.9891,3.9891,3.9404,3.9404,24400.0],["1998-11-09",3.9404,3.9404,3.7888,3.843,126000.0],["1998-11-10",3.7997,3.7997,3.7131,3.7509,139200.0],["1998-11-11",3.7672,3.8267,3.7672,3.7672,126000.0],["1998-11-12",3.7564,3.7726,3.7022,3.7022,100400.0],["1998-11-13",3.7076,3.8213,3.6589,3.8213,138000.0],["1998-11-16",3.8646,3.8971,3.8051,3.843,165600.0],["1998-11-17",3.8267,3.9837,3.7672,3.8971,151200.0],["1998-11-18",3.8971,3.9187,3.8538,3.87,80400.0],["1998-11-19",3.8917,4.027,3.8917,4.0108,110800.0],["1998-11-20",4.0486,4.1894,4.0486,4.1894,122000.0],["1998-11-23",4.1894,4.5033,4.1894,4.4871,324000.0],["1998-11-24",4.4816,4.4816,4.3463,4.3626,232800.0],["1998-11-25",4.3626,4.3626,4.276,4.3463,78800.0],["1998-11-27",4.3409,4.3409,4.276,4.303,64800.0],["1998-11-30",4.2435,4.3409,4.2381,4.2922,188000.0],["1998-12-01",4.2543,4.4167,4.2056,4.3896,86400.0],["1998-12-02",4.3734,4.3788,4.2868,4.3463,56400.0],["1998-12-03",4.3301,4.395,4.2489,4.2489,79600.0],["1998-12-04",4.2489,4.3626,4.2489,4.2543,62400.0],["1998-12-07",4.2489,4.2651,4.1569,4.1894,78400.0],["1998-12-08",4.1948,4.1948,4.1136,4.1731,87200.0],["1998-12-09",4.1731,4.2543,4.1731,4.2273,66000.0],["1998-12-10",4.211,4.2597,4.1136,4.119,138800.0],["1998-12-11",4.119,4.1785,4.0811,4.1677,127200.0],["1998-12-14",4.0919,4.184,4.0865,4.0974,269600.0],["1998-12-15",4.1136,4.1136,4.0486,4.0974,88400.0],["1998-12-16",4.0974,4.0974,4.0053,4.027,73600.0],["1998-12-17",4.027,4.027,3.9458,3.9891,199600.0],["1998-12-18",4.0162,4.1136,4.0162,4.1028,228000.0],["1998-12-21",4.0811,4.2651,4.0757,4.1894,67200.0],["1998-12-22",4.2002,4.2002,4.1569,4.1569,74800.0],["1998-12-23",4.1244,4.2381,4.1244,4.2381,52800.0],["1998-12-24",4.2543,4.2868,4.2543,4.2868,30400.0],["1998-12-28",4.2868,4.3139,4.1623,4.1623,53200.0],["1998-12-29",4.2543,4.2922,4.2381,4.2706,58800.0],["1998-12-30",4.2435,4.2719,4.2327,4.2327,27600.0],["1998-12-31",4.2381,4.3409,4.2381,4.3301,37200.0],["1999-01-04",4.3409,4.4438,4.3409,4.4113,94400.0],["1999-01-05",4.4329,4.5195,4.4167,4.5033,95600.0],["1999-01-06",4.5466,4.6007,4.5466,4.5845,76800.0],["1999-01-07",4.5683,4.644,4.5683,4.6224,237200.0],["1999-01-08",4.6332,4.7577,4.6332,4.7523,96400.0],["1999-01-11",4.7577,4.8064,4.7252,4.8064,87600.0],["1999-01-12",4.7848,4.8497,4.6549,4.6549,95200.0],["1999-01-13",4.4383,4.525,4.4113,4.4383,139200.0],["1999-01-14",4.46,4.46,4.2922,4.3193,163200.0],["1999-01-15",4.3626,4.395,4.3517,4.395,147200.0],["1999-01-19",4.5033,4.525,4.395,4.46,115600.0],["1999-01-20",4.4708,4.5087,4.4438,4.4438,46400.0],["1999-01-21",4.4621,4.4785,4.3966,4.3966,60000.0],["1999-01-22",4.3365,4.342,4.2819,4.3201,47600.0],["1999-01-25",4.331,4.3365,4.26,4.331,72000.0],["1999-01-26",4.331,4.5877,4.331,4.5877,276800.0],["1999-01-27",4.5113,4.5113,4.3911,4.3966,102800.0],["1999-01-28",4.3966,4.4457,4.3747,4.4403,120400.0],["1999-01-29",4.4566,4.5222,4.4403,4.5058,218400.0],["1999-02-01",4.5659,4.626,4.544,4.626,155600.0],["1999-02-02",4.6205,4.6205,4.5222,4.5495,70800.0],["1999-02-03",4.5277,4.5987,4.484,4.5987,78000.0],["1999-02-04",4.6205,4.7133,4.6205,4.697,255600.0],["1999-02-05",4.6751,4.7407,4.6697,4.6915,100800.0],["1999-02-08",4.7024,4.7024,4.6096,4.6587,82000.0],["1999-02-09",4.6369,4.6369,4.5659,4.5768,47200.0],["1999-02-10",4.555,4.555,4.3802,4.473,124000.0],["1999-02-11",4.4949,4.4949,4.4566,4.4566,83200.0],["1999-02-12",4.4676,4.4676,4.413,4.4348,129200.0],["1999-02-16",4.4566,4.5113,4.4566,4.4949,92000.0],["1999-02-17",4.5003,4.5604,4.4566,4.4566,87600.0],["1999-02-18",4.5003,4.5386,4.4894,4.5167,62800.0],["1999-02-19",4.555,4.615,4.555,4.6041,138400.0],["1999-02-22",4.6041,4.6478,4.5987,4.5987,147600.0],["1999-02-23",4.6423,4.6587,4.555,4.5659,70000.0],["1999-02-24",4.555,4.5768,4.402,4.4184,230800.0],["1999-02-25",4.331,4.331,4.1945,4.271,222800.0],["1999-02-26",4.2819,4.2819,4.1672,4.2382,99200.0],["1999-03-01",4.2382,4.2382,4.0907,4.1563,76000.0],["1999-03-02",4.1726,4.2218,4.1726,4.189,97200.0],["1999-03-03",4.1836,4.189,4.0853,4.0962,35200.0],["1999-03-04",4.1071,4.1235,4.0252,4.118,59600.0],["1999-03-05",4.1508,4.2436,4.1508,4.2273,105600.0],["1999-03-08",4.2382,4.2873,4.2382,4.2873,78000.0],["1999-03-09",4.2655,4.3474,4.2436,4.2928,100000.0],["1999-03-10",4.3037,4.3474,4.2873,4.3365,62800.0],["1999-03-11",4.3256,4.331,4.2655,4.2764,50800.0],["1999-03-12",4.2819,4.2873,4.1726,4.2,53600.0],["1999-03-15",4.2163,4.2655,4.2109,4.2218,55200.0],["1999-03-16",4.2218,4.2327,4.1453,4.1453,101200.0],["1999-03-17",4.1672,4.1672,4.1071,4.1235,85600.0],["1999-03-18",4.1126,4.1726,4.0525,4.1453,481600.0],["1999-03-19",4.1672,4.1726,4.118,4.1399,106400.0],["1999-03-22",4.1617,4.189,4.1453,4.1453,57200.0],["1999-03-23",4.1399,4.1399,4.047,4.047,48400.0],["1999-03-24",4.0361,4.0689,3.9706,4.0197,120400.0],["1999-03-25",4.0143,4.047,3.9651,4.0143,91600.0],["1999-03-26",3.9924,3.9979,3.9542,3.9979,64400.0],["1999-03-29",4.0088,4.0306,3.9979,4.0197,84400.0],["1999-03-30",4.0306,4.129,4.0306,4.1126,186400.0],["1999-03-31",4.1399,4.1672,4.1235,4.1235,70400.0],["1999-04-01",4.129,4.1945,4.129,4.1836,57600.0],["1999-04-05",4.2163,4.2873,4.2163,4.2873,168000.0],["1999-04-06",4.2819,4.3092,4.2436,4.2546,144000.0],["1999-04-07",4.2764,4.2764,4.1836,4.2436,103600.0],["1999-04-08",4.2491,4.3693,4.2491,4.3638,106000.0],["1999-04-09",4.3747,4.3747,4.3365,4.3474,70000.0],["1999-04-12",4.3474,4.5276,4.3146,4.5276,213200.0],["1999-04-13",4.5713,4.6533,4.4293,4.4512,165600.0],["1999-04-14",4.4512,4.5713,4.3966,4.413,159200.0],["1999-04-15",4.4348,4.4621,4.3857,4.4621,72000.0],["1999-04-16",4.473,4.6096,4.4457,4.473,140800.0],["1999-04-19",4.4567,4.6096,4.4567,4.4894,114400.0],["1999-04-20",4.4785,4.5222,4.4785,4.5003,69200.0],["1999-04-21",4.5189,4.5574,4.4913,4.5574,54800.0],["1999-04-22",4.5795,4.5905,4.5299,4.5409,54800.0],["1999-04-23",4.5189,4.574,4.4362,4.574,163600.0],["1999-04-26",4.5244,4.5354,4.5023,4.5299,84400.0],["1999-04-27",4.5078,4.5299,4.4748,4.5189,75600.0],["1999-04-28",4.4968,4.4968,4.3425,4.3866,72000.0],["1999-04-29",4.4086,4.4362,4.2543,4.348,117200.0],["1999-04-30",4.326,4.348,4.2819,4.3315,97200.0],["1999-05-03",4.3315,4.359,4.3039,4.359,61600.0],["1999-05-04",4.3701,4.3701,4.3039,4.3094,46000.0],["1999-05-05",4.3094,4.3094,4.2543,4.2819,71200.0],["1999-05-06",4.2709,4.2819,4.1607,4.1772,85200.0],["1999-05-07",4.1992,4.1992,4.1,4.1717,94000.0],["1999-05-10",4.1607,4.2433,4.1055,4.2433,94800.0],["1999-05-11",4.2764,4.3205,4.2543,4.3205,91200.0],["1999-05-12",4.2984,4.3039,4.2709,4.2709,37200.0],["1999-05-13",4.2764,4.315,4.2543,4.2874,41200.0],["1999-05-14",4.2433,4.2433,4.056,4.067,139600.0],["1999-05-17",4.056,4.056,3.9292,4.0119,179200.0],["1999-05-18",4.056,4.1937,4.056,4.1441,200400.0],["1999-05-19",4.1551,4.2323,4.1551,4.2323,130800.0],["1999-05-20",4.2488,4.2654,4.1937,4.1937,83600.0],["1999-05-21",4.1992,4.2047,4.1551,4.1937,72800.0],["1999-05-24",4.1937,4.1937,4.1221,4.1386,23600.0],["1999-05-25",4.1441,4.1607,4.1,4.1,51600.0],["1999-05-26",4.1111,4.1111,4.0449,4.089,40400.0],["1999-05-27",4.067,4.1055,4.0064,4.0284,85600.0],["1999-05-28",4.0504,4.078,4.0284,4.0284,92400.0],["1999-06-01",4.078,4.089,4.0284,4.0725,128400.0],["1999-06-02",4.0835,4.089,3.9898,4.0449,188000.0],["1999-06-03",4.067,4.1,4.0449,4.067,24000.0],["1999-06-04",4.067,4.078,4.0504,4.078,21600.0],["1999-06-07",4.0725,4.0835,4.0449,4.0835,83200.0],["1999-06-08",4.0725,4.0725,3.9953,4.0408,126800.0],["1999-06-09",4.0394,4.1276,4.0284,4.1221,129200.0],["1999-06-10",4.1,4.1166,4.0615,4.067,59200.0],["1999-06-11",4.078,4.1111,4.0394,4.0449,69600.0],["1999-06-14",4.0449,4.0449,3.9568,4.0008,56000.0],["1999-06-15",4.0008,4.0174,3.9237,3.9237,54400.0],["1999-06-16",4.0064,4.089,3.9843,4.056,157200.0],["1999-06-17",4.0449,4.078,4.0174,4.0174,33200.0],["1999-06-18",3.9953,4.0064,3.9843,4.0064,44800.0],["1999-06-21",3.9953,4.0119,3.9127,3.9623,244800.0],["1999-06-22",3.9568,3.9788,3.9347,3.9788,75600.0],["1999-06-23",3.9568,3.9568,3.8796,3.9016,31600.0],["1999-06-24",3.8851,3.8851,3.808,3.8631,72000.0],["1999-06-25",3.8631,3.8961,3.8355,3.8796,142400.0],["1999-06-28",3.8796,3.8796,3.8521,3.8521,88400.0],["1999-06-29",3.83,3.83,3.7694,3.8245,90800.0],["1999-06-30",3.819,3.9127,3.7529,3.9127,145200.0],["1999-07-01",3.9347,3.9347,3.8906,3.8961,68000.0],["1999-07-02",3.9347,4.1882,3.9347,4.1882,212400.0],["1999-07-06",4.2764,4.3205,4.2323,4.2599,216400.0],["1999-07-07",4.2488,4.2488,4.1827,4.2323,68800.0],["1999-07-08",4.1882,4.1882,4.1441,4.1441,80400.0],["1999-07-09",4.1551,4.2047,4.1551,4.1772,76800.0],["1999-07-12",4.1772,4.1827,4.1607,4.1827,26000.0],["1999-07-13",4.1662,4.2103,4.1276,4.2103,48000.0],["1999-07-14",4.2103,4.2213,4.1386,4.1937,36400.0],["1999-07-15",4.2103,4.2103,4.1386,4.1441,147200.0],["1999-07-16",4.1221,4.1386,4.1111,4.1166,43200.0],["1999-07-19",4.1,4.1,4.0394,4.078,39600.0],["1999-07-20",4.056,4.067,4.0339,4.067,49200.0],["1999-07-21",4.0339,4.078,4.0229,4.078,150400.0],["1999-07-22",4.0818,4.0985,4.0595,4.0595,9200.0],["1999-07-23",4.0428,4.0539,4.0317,4.0372,66400.0],["1999-07-26",4.015,4.015,3.8925,3.9036,56000.0],["1999-07-27",3.898,3.976,3.898,3.976,158800.0],["1999-07-28",3.9815,3.9871,3.9314,3.9648,56400.0],["1999-07-29",3.9871,3.9871,3.8256,3.9092,72000.0],["1999-07-30",3.8869,3.9036,3.8423,3.8757,58000.0],["1999-08-02",3.8535,3.8925,3.8312,3.8925,41600.0],["1999-08-03",3.9036,3.9259,3.8646,3.8757,52000.0],["1999-08-04",3.8757,3.8869,3.8646,3.8869,44800.0],["1999-08-05",3.9092,3.9092,3.7699,3.8034,58400.0],["1999-08-06",3.7811,3.7811,3.7254,3.7477,28400.0],["1999-08-09",3.7644,3.7644,3.6196,3.6307,62800.0],["1999-08-10",3.6196,3.6419,3.5862,3.6085,57600.0],["1999-08-11",3.6975,3.8423,3.692,3.8423,85200.0],["1999-08-12",3.8535,3.8924,3.8256,3.8423,42800.0],["1999-08-13",3.8646,3.9927,3.8646,3.9927,103600.0],["1999-08-16",3.9871,4.0651,3.9871,4.0261,26800.0],["1999-08-17",4.0484,4.0985,3.9927,4.015,47200.0],["1999-08-18",3.9704,3.9815,3.9648,3.976,7200.0],["1999-08-19",3.9537,3.9537,3.9092,3.9426,133200.0],["1999-08-20",3.9426,3.9426,3.8869,3.9203,16400.0],["1999-08-23",3.9314,3.9871,3.9314,3.9815,30000.0],["1999-08-24",3.9593,4.0205,3.9593,3.9871,64000.0],["1999-08-25",4.0094,4.0205,3.976,4.0094,52800.0],["1999-08-26",4.0094,4.0094,3.9593,3.9648,24000.0],["1999-08-27",3.976,3.976,3.9147,3.9147,47600.0],["1999-08-30",3.8924,3.8924,3.8535,3.8813,11200.0],["1999-08-31",3.8702,3.8757,3.7866,3.8312,44400.0],["1999-09-01",3.8423,3.8479,3.8312,3.8368,44800.0],["1999-09-02",3.8145,3.8256,3.8034,3.8256,14000.0],["1999-09-03",3.8646,3.9259,3.8646,3.9147,37200.0],["1999-09-07",3.9147,3.9648,3.9147,3.9314,19200.0],["1999-09-08",3.9092,3.9426,3.8869,3.9426,36400.0],["1999-09-09",3.9426,3.9426,3.9147,3.937,25200.0],["1999-09-10",3.9537,3.9704,3.9036,3.9259,14800.0],["1999-09-13",3.937,3.937,3.9147,3.9203,10800.0],["1999-09-14",3.898,3.898,3.8368,3.859,33600.0],["1999-09-15",3.8646,3.9036,3.859,3.8702,18800.0],["1999-09-16",3.859,3.859,3.7811,3.7922,18800.0],["1999-09-17",3.8201,3.8312,3.8034,3.8201,28400.0],["1999-09-20",3.8201,3.8201,3.7811,3.7866,16000.0],["1999-09-21",3.7866,3.7866,3.7365,3.7532,21600.0],["1999-09-22",3.7532,3.7532,3.7198,3.7254,33200.0],["1999-09-23",3.7198,3.7198,3.6808,3.7031,22400.0],["1999-09-24",3.653,3.6586,3.5973,3.6419,30400.0],["1999-09-27",3.6641,3.6975,3.6641,3.6864,275200.0],["1999-09-28",3.692,3.692,3.6753,3.6864,168400.0],["1999-09-29",3.6864,3.7198,3.6864,3.7087,80800.0],["1999-09-30",3.7143,3.7143,3.6753,3.7087,913200.0],["1999-10-01",3.6975,3.6975,3.6586,3.6753,46400.0],["1999-10-04",3.6864,3.7031,3.6864,3.7031,18000.0],["1999-10-05",3.7143,3.731,3.6641,3.692,77200.0],["1999-10-06",3.6808,3.7365,3.6808,3.731,39600.0],["1999-10-07",3.7365,3.7421,3.7198,3.7421,46400.0],["1999-10-08",3.7365,3.7699,3.7143,3.7477,67600.0],["1999-10-11",3.731,3.8145,3.731,3.7421,10400.0],["1999-10-12",3.731,3.731,3.6975,3.7031,11200.0],["1999-10-13",3.6975,3.6975,3.614,3.6419,35600.0],["1999-10-14",3.653,3.653,3.6084,3.6419,112800.0],["1999-10-15",3.5862,3.6307,3.5639,3.614,124800.0],["1999-10-18",3.614,3.6419,3.6029,3.6419,10400.0],["1999-10-19",3.6641,3.7421,3.6641,3.6753,91200.0],["1999-10-20",3.6975,3.7477,3.6975,3.7477,35200.0],["1999-10-21",3.7402,3.7684,3.7402,3.7684,12000.0],["1999-10-22",3.774,3.7797,3.7571,3.774,22400.0],["1999-10-25",3.7515,3.7515,3.7064,3.729,22000.0],["1999-10-26",3.7233,3.8022,3.7233,3.7797,138000.0],["1999-10-27",3.7966,3.8078,3.7628,3.7966,134000.0],["1999-10-28",3.8078,3.8529,3.8078,3.8529,77600.0],["1999-10-29",3.8754,3.9261,3.8754,3.8923,74000.0],["1999-11-01",3.9148,3.9148,3.8867,3.8923,32800.0],["1999-11-02",3.8754,3.8867,3.8416,3.8754,12800.0],["1999-11-03",3.8642,3.8867,3.836,3.836,21200.0],["1999-11-04",3.8529,3.8867,3.8247,3.8304,52000.0],["1999-11-05",3.8529,3.8811,3.7853,3.8022,41200.0],["1999-11-08",3.8022,3.8191,3.8022,3.8078,14800.0],["1999-11-09",3.8135,3.8642,3.7966,3.8642,12400.0],["1999-11-10",3.8754,3.8867,3.8416,3.8867,17600.0],["1999-11-11",3.898,3.9937,3.898,3.9937,52000.0],["1999-11-12",4.0444,4.1007,3.9881,4.0726,140000.0],["1999-11-15",4.1233,4.2303,4.112,4.2303,114000.0],["1999-11-16",4.2303,4.2303,4.1176,4.1176,94000.0],["1999-11-17",4.0669,4.1007,4.0669,4.0951,33200.0],["1999-11-18",4.0782,4.0895,4.0106,4.0219,145200.0],["1999-11-19",4.0444,4.0838,4.005,4.0331,55600.0],["1999-11-22",4.0331,4.0613,3.9205,3.9374,54000.0],["1999-11-23",3.9261,4.0162,3.9092,4.0162,98400.0],["1999-11-24",4.0331,4.0557,3.9881,4.0557,55600.0],["1999-11-26",4.0782,4.1852,4.0782,4.1514,52400.0],["1999-11-29",4.1289,4.1289,4.0388,4.0669,134000.0],["1999-11-30",4.0444,4.0838,3.9993,4.0613,213600.0],["1999-12-01",4.05,4.0669,4.0275,4.0669,44400.0],["1999-12-02",4.0726,4.1176,4.0557,4.0669,64400.0],["1999-12-03",4.0895,4.1514,4.0726,4.1514,77200.0],["1999-12-06",4.1458,4.1683,4.1289,4.1571,566400.0],["1999-12-07",4.1458,4.1796,4.1458,4.1796,37600.0],["1999-12-08",4.2021,4.2021,4.0782,4.1289,166400.0],["1999-12-09",4.1402,4.1514,4.1064,4.1233,21200.0],["1999-12-10",4.1064,4.1064,4.0613,4.0951,19200.0],["1999-12-13",4.0726,4.0726,3.9993,4.0106,27600.0],["1999-12-14",3.9937,3.9937,3.898,3.9205,33600.0],["1999-12-15",3.9149,3.9149,3.8416,3.898,35600.0],["1999-12-16",3.9036,3.9036,3.8585,3.8923,38000.0],["1999-12-17",3.8811,3.9261,3.8642,3.8867,76800.0],["1999-12-20",3.9317,3.9317,3.8642,3.8811,58000.0],["1999-12-21",3.8698,3.8923,3.8529,3.8811,24000.0],["1999-12-22",3.8585,3.9092,3.8585,3.9092,48400.0],["1999-12-23",3.9317,4.0275,3.9317,3.9712,106000.0],["1999-12-27",3.9712,4.0106,3.9543,3.9712,18400.0],["1999-12-28",3.9486,4.0444,3.9486,3.9993,40000.0],["1999-12-29",4.0219,4.0331,3.9881,4.005,62800.0],["1999-12-30",4.005,4.0162,3.9655,3.9712,19200.0],["1999-12-31",3.9655,3.9881,3.9655,3.9768,23200.0],["2000-01-03",3.9993,3.9993,3.8529,3.8529,29200.0],["2000-01-04",3.8754,3.8754,3.7966,3.8473,64800.0],["2000-01-05",3.836,3.8473,3.8191,3.8247,21200.0],["2000-01-06",3.8022,3.8754,3.774,3.8585,35600.0],["2000-01-07",3.8473,3.8473,3.7628,3.8078,29600.0],["2000-01-10",3.8304,3.8304,3.729,3.7909,32000.0],["2000-01-11",3.7684,3.7684,3.6501,3.7064,49200.0],["2000-01-12",3.6895,3.7008,3.6501,3.6726,41200.0],["2000-01-13",3.6952,3.7515,3.6952,3.7346,20000.0],["2000-01-14",3.7515,3.8135,3.7402,3.7402,50000.0],["2000-01-18",3.7628,3.7797,3.6839,3.7008,64000.0],["2000-01-19",3.7064,3.7064,3.6276,3.6501,75200.0],["2000-01-20",3.6557,3.6614,3.6163,3.6501,56800.0],["2000-01-21",3.6538,3.6538,3.5738,3.6081,54400.0],["2000-01-24",3.5967,3.5967,3.4711,3.5224,50400.0],["2000-01-25",3.5282,3.6081,3.5225,3.6081,39600.0],["2000-01-26",3.591,3.7166,3.591,3.7166,40000.0],["2000-01-27",3.7451,4.042,3.7451,4.0077,270800.0],["2000-01-28",3.9792,3.9792,3.8422,3.8536,54400.0],["2000-01-31",3.8364,3.8364,3.7337,3.7851,24000.0],["2000-02-01",3.7451,3.7851,3.7108,3.7851,14400.0],["2000-02-02",3.7679,3.7679,3.6766,3.6994,23600.0],["2000-02-03",3.7223,3.7223,3.6309,3.6309,108000.0],["2000-02-04",3.6138,3.6766,3.5795,3.6423,38800.0],["2000-02-07",3.6595,3.7108,3.6423,3.6994,34800.0],["2000-02-08",3.6766,3.7736,3.6652,3.7622,22400.0],["2000-02-09",3.7851,3.7851,3.728,3.7451,25600.0],["2000-02-10",3.7223,3.7394,3.6652,3.7051,28000.0],["2000-02-11",3.728,3.728,3.6709,3.7108,24800.0],["2000-02-14",3.688,3.688,3.648,3.648,17200.0],["2000-02-15",3.6766,3.7108,3.6652,3.7051,53200.0],["2000-02-16",3.6823,3.7736,3.6652,3.7736,32800.0],["2000-02-17",3.825,3.8364,3.7451,3.7451,53600.0],["2000-02-18",3.7508,3.8307,3.7108,3.7394,37200.0],["2000-02-22",3.7451,3.7622,3.6766,3.6766,44000.0],["2000-02-23",3.7394,3.7451,3.6823,3.7337,24000.0],["2000-02-24",3.8307,3.8307,3.7394,3.7451,106400.0],["2000-02-25",3.7679,3.8364,3.7679,3.8364,76000.0],["2000-02-28",3.8364,3.9506,3.7965,3.9449,56000.0],["2000-02-29",3.9449,3.9963,3.8821,3.8935,65200.0],["2000-03-01",3.8878,3.9278,3.8707,3.8821,37200.0],["2000-03-02",3.8764,3.8878,3.8422,3.8479,32400.0],["2000-03-03",3.8707,3.9164,3.8593,3.8593,122000.0],["2000-03-06",3.8593,3.8707,3.8364,3.865,45600.0],["2000-03-07",3.8364,3.8364,3.7223,3.7394,52400.0],["2000-03-08",3.7394,3.7394,3.6538,3.6709,135200.0],["2000-03-09",3.6766,3.6766,3.6081,3.6423,76800.0],["2000-03-10",3.6595,3.6937,3.6538,3.6937,23200.0],["2000-03-13",3.6709,3.8022,3.5624,3.7622,119200.0],["2000-03-14",3.7736,3.7851,3.7337,3.7851,20800.0],["2000-03-15",3.7622,3.8593,3.7166,3.8593,58800.0],["2000-03-16",3.8707,4.0762,3.8707,4.0534,60800.0],["2000-03-17",4.0306,4.0363,3.9849,4.0363,75600.0],["2000-03-20",4.0191,4.042,3.9906,3.9963,17200.0],["2000-03-21",3.9735,4.002,3.9678,3.9963,32400.0],["2000-03-22",4.002,4.1733,3.9849,4.1676,80400.0],["2000-03-23",4.1561,4.2932,4.1561,4.2418,61600.0],["2000-03-24",4.2247,4.3388,4.2247,4.316,131600.0],["2000-03-27",4.3331,4.3788,4.2018,4.2703,37600.0],["2000-03-28",4.2475,4.2475,4.179,4.2132,20000.0],["2000-03-29",4.2304,4.2589,4.2018,4.2475,17600.0],["2000-03-30",4.2589,4.4131,4.2589,4.4131,56400.0],["2000-03-31",4.4131,4.4245,4.3617,4.3902,36400.0],["2000-04-03",4.3731,4.4359,4.3617,4.4302,48400.0],["2000-04-04",4.4473,4.5444,4.3617,4.4987,106000.0],["2000-04-05",4.4759,4.5501,4.453,4.5329,88000.0],["2000-04-06",4.5215,4.5615,4.4987,4.5272,42400.0],["2000-04-07",4.4759,4.4759,4.356,4.356,46400.0],["2000-04-10",4.3331,4.3959,4.3046,4.356,19600.0],["2000-04-11",4.3788,4.5215,4.3788,4.4987,58400.0],["2000-04-12",4.4759,4.767,4.4759,4.7271,152800.0],["2000-04-13",4.7042,4.7499,4.6357,4.7099,73600.0],["2000-04-14",4.6871,4.6871,4.3959,4.4073,132400.0],["2000-04-17",4.3845,4.4473,4.3103,4.4131,106800.0],["2000-04-18",4.4302,4.5158,4.4302,4.4987,31200.0],["2000-04-19",4.537,4.6063,4.4908,4.4908,66800.0],["2000-04-20",4.5024,4.6409,4.5024,4.6409,32400.0],["2000-04-24",4.589,4.6178,4.5774,4.6178,10400.0],["2000-04-25",4.5947,4.664,4.5543,4.6294,31200.0],["2000-04-26",4.589,4.6121,4.537,4.5428,16400.0],["2000-04-27",4.5197,4.5197,4.4389,4.462,56400.0],["2000-04-28",4.4793,4.4793,4.3408,4.3408,37600.0],["2000-05-01",4.3177,4.3465,4.3004,4.3234,8000.0],["2000-05-02",4.3292,4.3523,4.3119,4.3523,8400.0],["2000-05-03",4.3408,4.3638,4.3177,4.3638,50800.0],["2000-05-04",4.3696,4.4447,4.3696,4.4447,5600.0],["2000-05-05",4.4273,4.5139,4.4216,4.5139,23200.0],["2000-05-08",4.4908,4.5947,4.4908,4.5601,32400.0],["2000-05-09",4.5659,4.6467,4.5659,4.6351,43600.0],["2000-05-10",4.6409,4.6409,4.5139,4.5139,23600.0],["2000-05-11",4.6236,4.6236,4.5024,4.5774,14800.0],["2000-05-12",4.5947,4.6063,4.5601,4.5601,4400.0],["2000-05-15",4.5486,4.6756,4.5486,4.6756,11600.0],["2000-05-16",4.7102,4.7333,4.6525,4.6929,48800.0],["2000-05-17",4.6409,4.664,4.6121,4.664,26400.0],["2000-05-18",4.6409,4.7391,4.6409,4.7391,70800.0],["2000-05-19",4.739,4.7795,4.6929,4.7679,21600.0],["2000-05-22",4.7448,4.7448,4.6756,4.7102,16000.0],["2000-05-23",4.7102,4.791,4.7102,4.791,24400.0],["2000-05-24",4.791,4.8776,4.7679,4.791,28800.0],["2000-05-25",4.7968,4.8141,4.6986,4.7852,23200.0],["2000-05-26",4.7621,4.8256,4.7564,4.8025,24000.0],["2000-05-30",4.8083,4.8083,4.7737,4.7737,14000.0],["2000-05-31",4.7506,4.8487,4.7506,4.8429,14400.0],["2000-06-01",4.843,4.9642,4.843,4.9353,31200.0],["2000-06-02",4.9873,5.1142,4.9873,5.1085,221200.0],["2000-06-05",5.0796,5.0796,4.9873,4.993,60400.0],["2000-06-06",4.9699,4.9815,4.9122,4.9122,47600.0],["2000-06-07",4.9353,4.9353,4.8718,4.8949,42000.0],["2000-06-08",4.9064,4.9584,4.8891,4.9468,32000.0],["2000-06-09",4.9699,5.0565,4.9699,5.0565,26800.0],["2000-06-12",5.0334,5.045,4.9988,5.0219,9600.0],["2000-06-13",5.0392,5.0392,4.9642,4.9642,20000.0],["2000-06-14",4.9411,4.9584,4.9007,4.9353,19600.0],["2000-06-15",4.9007,4.9007,4.7968,4.7968,23600.0],["2000-06-16",4.7968,4.7968,4.6698,4.6698,21600.0],["2000-06-19",4.7102,4.7448,4.7044,4.7448,45200.0],["2000-06-20",4.7679,4.7737,4.7102,4.7737,14800.0],["2000-06-21",4.7506,4.7679,4.7217,4.7448,14000.0],["2000-06-22",4.7102,4.7621,4.7102,4.7275,24800.0],["2000-06-23",4.7102,4.7506,4.6236,4.7044,64400.0],["2000-06-26",4.6986,4.716,4.6986,4.7044,2000.0],["2000-06-27",4.716,4.7737,4.716,4.7564,44400.0],["2000-06-28",4.7333,4.8141,4.7333,4.8141,2800.0],["2000-06-29",4.791,4.8141,4.7737,4.8025,134800.0],["2000-06-30",4.7795,4.7852,4.7333,4.7737,18000.0],["2000-07-03",4.7968,4.7968,4.7448,4.7679,17600.0],["2000-07-05",4.7506,4.8083,4.739,4.8083,11600.0],["2000-07-06",4.791,4.8141,4.7102,4.7795,140000.0],["2000-07-07",4.7968,4.8603,4.7795,4.8603,40800.0],["2000-07-10",4.8891,4.9469,4.8834,4.8834,12000.0],["2000-07-11",4.8603,4.9469,4.8603,4.9353,44400.0],["2000-07-12",4.918,4.9988,4.918,4.9699,29200.0],["2000-07-13",4.9584,4.9815,4.9584,4.9757,8800.0],["2000-07-14",4.9584,4.9699,4.9526,4.9584,8000.0],["2000-07-17",4.9411,4.9699,4.9411,4.9526,3600.0],["2000-07-18",4.9642,4.9642,4.9238,4.9411,22400.0],["2000-07-19",4.9353,4.9699,4.9353,4.9584,1600.0],["2000-07-20",4.9411,4.9411,4.8718,4.8718,140400.0],["2000-07-21",4.8987,4.9279,4.887,4.9279,3200.0],["2000-07-24",4.9279,5.0563,4.9279,5.0154,18400.0],["2000-07-25",5.0154,5.0855,5.0154,5.0855,26400.0],["2000-07-26",5.0855,5.1089,5.0855,5.0972,31200.0],["2000-07-27",5.0855,5.1089,5.0855,5.0913,8800.0],["2000-07-28",5.0797,5.103,5.033,5.0446,49200.0],["2000-07-31",5.0213,5.033,5.0038,5.0096,10000.0],["2000-08-01",4.9979,4.9979,4.922,4.9629,27600.0],["2000-08-02",4.9746,5.0446,4.9629,5.0213,13600.0],["2000-08-03",5.033,5.068,4.9979,5.0213,27200.0],["2000-08-04",5.0154,5.0154,4.9921,5.0096,5600.0],["2000-08-07",4.9921,5.0446,4.9921,5.0213,8000.0],["2000-08-08",4.9862,5.1205,4.9629,5.1205,20800.0],["2000-08-09",5.1264,5.214,5.1264,5.1964,43600.0],["2000-08-10",5.1964,5.1964,5.1497,5.1672,10800.0],["2000-08-11",5.1439,5.2723,5.1439,5.249,28800.0],["2000-08-14",5.2373,5.3891,5.2373,5.3891,57600.0],["2000-08-15",5.3891,5.4884,5.3891,5.4358,168000.0],["2000-08-16",5.4475,5.5001,5.4475,5.4942,17600.0],["2000-08-17",5.5059,5.5584,5.5059,5.5584,18000.0],["2000-08-18",5.5409,5.5935,5.5409,5.5935,10400.0],["2000-08-21",5.5993,5.5993,5.5001,5.5117,34000.0],["2000-08-22",5.4767,5.6285,5.4475,5.4533,394000.0],["2000-08-23",5.4066,5.465,5.4008,5.4417,23600.0],["2000-08-24",5.4592,5.4592,5.3891,5.4066,34800.0],["2000-08-25",5.3833,5.3833,5.3307,5.3424,16400.0],["2000-08-28",5.3482,5.3716,5.3366,5.3716,32000.0],["2000-08-29",5.3658,5.395,5.3482,5.3658,15600.0],["2000-08-30",5.3774,5.4125,5.3774,5.4125,6000.0],["2000-08-31",5.4358,5.4709,5.4242,5.465,102000.0],["2000-09-01",5.4767,5.5643,5.4767,5.5409,13600.0],["2000-09-05",5.5643,5.5935,5.5468,5.5935,54000.0],["2000-09-06",5.5701,5.576,5.5409,5.5584,64000.0],["2000-09-07",5.5701,5.5701,5.5117,5.5117,19600.0],["2000-09-08",5.5351,5.5526,5.4825,5.4884,29200.0],["2000-09-11",5.465,5.5876,5.465,5.5701,34800.0],["2000-09-12",5.5818,5.6869,5.5818,5.6577,76400.0],["2000-09-13",5.6694,5.8212,5.6694,5.8212,58800.0],["2000-09-14",5.8212,5.8971,5.8212,5.8971,110000.0],["2000-09-15",5.9263,5.9613,5.8679,5.8912,88000.0],["2000-09-18",5.8445,5.8445,5.8037,5.8153,27600.0],["2000-09-19",5.8153,6.1014,5.8153,6.0022,147200.0],["2000-09-20",6.0255,6.0606,5.8737,5.8854,108400.0],["2000-09-21",5.9088,5.9088,5.7862,5.8387,50000.0],["2000-09-22",5.8153,5.827,5.7511,5.827,20400.0],["2000-09-25",5.8387,6.0372,5.8387,5.9088,103600.0],["2000-09-26",5.9321,5.9321,5.7278,5.7978,54000.0],["2000-09-27",5.8037,5.8037,5.7044,5.7219,39600.0],["2000-09-28",5.7044,5.7511,5.6168,5.6168,37200.0],["2000-09-29",5.6343,5.6402,5.4417,5.5584,91200.0],["2000-10-02",5.5818,5.6402,5.5526,5.5701,28400.0],["2000-10-03",5.5876,5.5876,5.465,5.465,69600.0],["2000-10-04",5.4884,5.7044,5.4884,5.6694,68000.0],["2000-10-05",5.757,5.8212,5.7044,5.8212,96400.0],["2000-10-06",5.7686,5.8037,5.6168,5.6752,40000.0],["2000-10-09",5.6986,5.7219,5.6285,5.7219,9800.0],["2000-10-10",5.757,5.757,5.4884,5.4884,37000.0],["2000-10-11",5.5001,5.5351,5.3482,5.4533,47400.0],["2000-10-12",5.4767,5.4767,5.2432,5.2432,17000.0],["2000-10-13",5.1848,5.3716,5.1848,5.3482,19200.0],["2000-10-16",5.3716,5.3716,5.2198,5.2899,31600.0],["2000-10-17",5.3132,5.3132,5.2081,5.2198,36600.0],["2000-10-18",5.103,5.2198,5.0096,5.1614,75400.0],["2000-10-19",5.1964,5.2432,5.1147,5.1147,28200.0],["2000-10-20",5.1614,5.1964,5.1147,5.1147,57400.0],["2000-10-23",5.1832,5.2422,5.1241,5.136,11600.0],["2000-10-24",5.1832,5.4311,5.1714,5.3721,55600.0],["2000-10-25",5.3603,5.5964,5.3603,5.5964,98600.0],["2000-10-26",5.6436,5.6555,5.5256,5.5728,54200.0],["2000-10-27",5.5846,5.7027,5.4902,5.7027,25400.0],["2000-10-30",5.7027,5.8562,5.6909,5.8562,40800.0],["2000-10-31",5.8798,5.986,5.8562,5.9742,14200.0],["2000-11-01",5.9624,5.9624,5.8916,5.9034,27400.0],["2000-11-02",5.8444,6.0923,5.8444,6.0923,38400.0],["2000-11-03",6.0333,6.1395,6.0333,6.1159,39600.0],["2000-11-06",6.175,6.2104,6.1513,6.1631,21600.0],["2000-11-07",6.1395,6.1986,6.1395,6.175,28800.0],["2000-11-08",6.1513,6.1631,6.1395,6.1513,12200.0],["2000-11-09",6.1159,6.1277,5.9034,5.9034,15000.0],["2000-11-10",5.8798,5.9034,5.8089,5.8562,22400.0],["2000-11-13",5.7263,5.7853,5.6909,5.7617,5200.0],["2000-11-14",5.7735,5.8444,5.7735,5.8207,9400.0],["2000-11-15",5.7853,5.9034,5.7145,5.7735,62200.0],["2000-11-16",5.7381,5.8207,5.6909,5.7263,49400.0],["2000-11-17",5.7499,5.9742,5.7381,5.9034,25000.0],["2000-11-20",5.868,5.868,5.7617,5.7971,12200.0],["2000-11-21",5.868,5.9034,5.7617,5.8207,162600.0],["2000-11-22",5.7735,5.7971,5.6909,5.7027,40000.0],["2000-11-24",5.7499,5.7853,5.7499,5.7735,24600.0],["2000-11-27",5.9152,5.9978,5.9152,5.986,27600.0],["2000-11-28",5.9978,6.1631,5.9624,5.9624,44000.0],["2000-11-29",5.927,5.927,5.7145,5.7499,28600.0],["2000-11-30",5.7263,5.8444,5.6318,5.6436,102800.0],["2000-12-01",5.7263,5.7263,5.5256,5.561,49000.0],["2000-12-04",5.5846,5.8444,5.5846,5.8207,41800.0],["2000-12-05",5.8562,5.9034,5.7735,5.868,61400.0],["2000-12-06",5.868,5.9034,5.7617,5.8562,50800.0],["2000-12-07",5.8326,5.9152,5.7617,5.868,60600.0],["2000-12-08",5.9624,6.0805,5.9624,6.0687,63400.0],["2000-12-11",6.0451,6.0569,5.927,6.0215,75800.0],["2000-12-12",5.9742,5.9742,5.7853,5.7971,110400.0],["2000-12-13",5.8089,5.927,5.7853,5.9152,1079400.0],["2000-12-14",5.9152,5.9388,5.8207,5.8798,207400.0],["2000-12-15",5.8444,5.8444,5.7499,5.8207,86400.0],["2000-12-18",5.8207,5.8444,5.7735,5.8444,70600.0],["2000-12-19",5.868,6.0333,5.8562,5.9979,131000.0],["2000-12-20",5.9978,5.9978,5.8916,5.9388,42200.0],["2000-12-21",5.9388,6.0451,5.9152,6.0333,62600.0],["2000-12-22",6.0805,6.1868,6.0569,6.1513,66800.0],["2000-12-26",6.1986,6.1986,6.0923,6.0923,16200.0],["2000-12-27",6.1159,6.1986,6.0805,6.175,93400.0],["2000-12-28",6.1749,6.352,6.1395,6.293,100200.0],["2000-12-29",6.3048,6.4111,6.2576,6.3993,48600.0],["2001-01-02",6.3521,6.3521,6.1159,6.1159,53800.0],["2001-01-03",6.0923,6.3639,6.0451,6.3402,89600.0],["2001-01-04",6.3284,6.5173,6.1986,6.4583,96200.0],["2001-01-05",6.4229,6.4583,6.3284,6.4229,53400.0],["2001-01-08",6.4111,6.5173,6.3402,6.5055,33800.0],["2001-01-09",6.4937,6.4937,6.3521,6.4465,92800.0],["2001-01-10",6.3284,6.3993,6.2812,6.3875,70400.0],["2001-01-11",6.3639,6.5646,6.3639,6.5646,82400.0],["2001-01-12",6.5646,6.5646,6.4229,6.4465,46600.0],["2001-01-16",6.4465,6.5055,6.3639,6.5055,55200.0],["2001-01-17",6.5055,6.5528,6.4111,6.4347,79000.0],["2001-01-18",6.4229,6.4229,6.2576,6.2694,53200.0],["2001-01-19",6.234,6.2694,6.1159,6.2458,142200.0],["2001-01-22",6.2372,6.5115,6.2372,6.5115,51600.0],["2001-01-23",6.5234,6.6188,6.4996,6.5473,62000.0],["2001-01-24",6.5711,6.6069,6.4757,6.5831,50400.0],["2001-01-25",6.6069,6.7023,6.5711,6.5831,52600.0],["2001-01-26",6.3088,6.3088,6.1656,6.2491,1365200.0],["2001-01-29",6.2491,6.2968,6.232,6.2396,668400.0],["2001-01-30",6.2396,6.2682,6.1919,6.2091,715600.0],["2001-01-31",6.2358,6.2434,6.106,6.1289,364600.0],["2001-02-01",6.1442,6.169,6.1251,6.1594,1107600.0],["2001-02-02",6.1728,6.4304,6.1728,6.3178,705800.0],["2001-02-05",6.3445,6.4533,6.3445,6.4495,213200.0],["2001-02-06",6.4399,6.4781,6.3712,6.4209,609800.0],["2001-02-07",6.356,6.4304,6.3045,6.4266,430600.0],["2001-02-08",6.4018,6.4075,6.3407,6.3484,135800.0],["2001-02-09",6.3579,6.3922,6.335,6.3789,131600.0],["2001-02-12",6.335,6.377,6.3255,6.3674,165200.0],["2001-02-13",6.3617,6.3693,6.2854,6.2873,1188200.0],["2001-02-14",6.2491,6.2491,6.2014,6.2224,299800.0],["2001-02-15",6.2491,6.2491,6.0698,6.1461,193600.0],["2001-02-16",6.0984,6.1308,5.9591,6.0621,288400.0],["2001-02-20",6.0335,6.0812,5.9133,5.961,240800.0],["2001-02-21",5.8732,5.9343,5.6996,5.7378,515800.0],["2001-02-22",5.7378,5.8007,5.5355,5.7626,384200.0],["2001-02-23",5.7568,5.8179,5.6156,5.671,478800.0],["2001-02-26",5.7225,5.8828,5.6729,5.8809,502600.0],["2001-02-27",5.8484,5.9839,5.774,5.8503,319800.0],["2001-02-28",5.8408,5.858,5.6862,5.8274,349000.0],["2001-03-01",5.8312,6.0373,5.8179,5.9534,472000.0],["2001-03-02",5.9057,6.1137,5.9057,5.9343,368200.0],["2001-03-05",5.9705,6.0831,5.9705,6.0507,327800.0],["2001-03-06",6.1537,6.1537,5.9744,6.0087,188800.0],["2001-03-07",5.9896,6.085,5.9496,6.0392,427000.0],["2001-03-08",6.0106,6.0545,5.9877,5.9877,219800.0],["2001-03-09",5.94,5.9476,5.8656,5.8885,209000.0],["2001-03-12",5.7797,5.8484,5.7015,5.7015,161600.0],["2001-03-13",5.7244,5.9038,5.7187,5.9038,306800.0],["2001-03-14",5.8446,5.9095,5.7835,5.795,358200.0],["2001-03-15",5.8064,5.898,5.8064,5.898,212400.0],["2001-03-16",5.8274,5.8503,5.7568,5.7835,157800.0],["2001-03-19",5.7874,5.877,5.7454,5.877,386200.0],["2001-03-20",5.8923,5.898,5.7053,5.7511,178600.0],["2001-03-21",5.7091,5.7435,5.6023,5.6175,154200.0],["2001-03-22",5.6099,5.6099,5.4477,5.5851,401200.0],["2001-03-23",5.692,5.6958,5.5717,5.6862,241400.0],["2001-03-26",5.7683,5.8484,5.7397,5.816,190400.0],["2001-03-27",5.8026,5.9057,5.774,5.8217,266800.0],["2001-03-28",5.7645,5.7778,5.69,5.753,156200.0],["2001-03-29",5.6805,5.7339,5.5813,5.5908,205400.0],["2001-03-30",5.6347,5.7473,5.6137,5.732,252400.0],["2001-04-02",5.7282,5.8045,5.7034,5.7454,256600.0],["2001-04-03",5.7435,5.7435,5.6233,5.6557,442000.0],["2001-04-04",5.6633,5.7091,5.545,5.5717,189000.0],["2001-04-05",5.6061,5.6099,5.5622,5.6042,190600.0],["2001-04-06",5.5985,5.6977,5.5813,5.6366,301800.0],["2001-04-09",5.6481,5.6977,5.6481,5.6881,118400.0],["2001-04-10",5.7282,5.8389,5.6862,5.7816,202800.0],["2001-04-11",5.7721,5.7931,5.6881,5.6958,240200.0],["2001-04-12",5.5775,5.6099,5.4916,5.545,194400.0],["2001-04-16",5.4973,5.5488,5.4973,5.5393,121800.0],["2001-04-17",5.5546,5.608,5.5145,5.5336,87600.0],["2001-04-18",5.524,5.5965,5.4668,5.5355,208600.0],["2001-04-19",5.5756,5.5813,5.4401,5.4973,308000.0],["2001-04-20",5.5475,5.5745,5.5263,5.5379,128400.0],["2001-04-23",5.5321,5.5321,5.3931,5.4047,83000.0],["2001-04-24",5.451,5.4742,5.3236,5.3719,239200.0],["2001-04-25",5.3796,5.4433,5.3468,5.4201,208600.0],["2001-04-26",5.4877,5.5726,5.4722,5.5282,197400.0],["2001-04-27",5.5533,5.5861,5.5494,5.5649,93200.0],["2001-04-30",5.6054,5.6614,5.4394,5.5012,207000.0],["2001-05-01",5.4819,5.4993,5.4066,5.4568,123400.0],["2001-05-02",5.4413,5.5012,5.3873,5.4819,210600.0],["2001-05-03",5.4915,5.6344,5.4838,5.5417,240800.0],["2001-05-04",5.5263,5.6865,5.5263,5.6112,139800.0],["2001-05-07",5.6479,5.6633,5.5572,5.561,119800.0],["2001-05-08",5.6112,5.6633,5.5996,5.6479,224600.0],["2001-05-09",5.6247,5.7251,5.6209,5.7154,276000.0],["2001-05-10",5.7444,5.8177,5.7444,5.7811,157400.0],["2001-05-11",5.7695,5.7695,5.673,5.7058,202800.0],["2001-05-14",5.6923,5.8004,5.6865,5.7965,354000.0],["2001-05-15",5.7714,5.8872,5.7714,5.8776,341600.0],["2001-05-16",5.8776,5.9644,5.8428,5.9644,262200.0],["2001-05-17",5.9644,6.0648,5.9587,6.0397,639200.0],["2001-05-18",6.0069,6.0783,5.9973,6.0629,196600.0],["2001-05-21",6.032,6.0339,5.9567,5.9567,60800.0],["2001-05-22",6.0262,6.061,6.0204,6.0455,162200.0],["2001-05-23",6.0397,6.0938,6.005,6.059,324800.0],["2001-05-24",6.0687,6.2173,6.059,6.2077,358400.0],["2001-05-25",6.2289,6.2366,6.1478,6.1768,367600.0],["2001-05-29",6.1806,6.1941,6.1382,6.1497,213200.0],["2001-05-30",6.059,6.0957,6.0436,6.0725,428200.0],["2001-05-31",6.0436,6.1961,5.9857,6.1285,480800.0],["2001-06-01",6.1903,6.2154,6.1092,6.1189,630000.0],["2001-06-04",6.1768,6.2154,6.0803,6.1247,1105600.0],["2001-06-05",6.1729,6.2366,6.0127,6.0127,5503600.0],["2001-06-06",6.1652,6.2231,6.144,6.1517,1092400.0],["2001-06-07",6.2038,6.3003,6.1613,6.2057,988600.0],["2001-06-08",6.2366,6.2559,6.1324,6.1826,1426600.0],["2001-06-11",6.2289,6.2694,6.1806,6.2019,257600.0],["2001-06-12",6.171,6.2115,6.1459,6.1864,320800.0],["2001-06-13",6.2212,6.3003,6.2096,6.2714,234800.0],["2001-06-14",6.2424,6.2424,6.1961,6.2231,436200.0],["2001-06-15",6.1748,6.1941,6.1189,6.1555,330000.0],["2001-06-18",6.1575,6.1671,6.0918,6.1054,315200.0],["2001-06-19",6.115,6.2019,6.0629,6.0745,313800.0],["2001-06-20",6.086,6.1671,6.0783,6.1382,326800.0],["2001-06-21",6.1729,6.2887,6.1729,6.2308,448600.0],["2001-06-22",6.1826,6.2578,6.171,6.2347,400200.0],["2001-06-25",6.2463,6.3042,6.2192,6.3003,402400.0],["2001-06-26",6.2598,6.2714,6.1517,6.1575,152200.0],["2001-06-27",6.1362,6.1382,5.8892,5.9085,231600.0],["2001-06-28",5.9471,6.088,5.9278,6.0629,191000.0],["2001-06-29",6.1034,6.1903,6.0899,6.1478,541600.0],["2001-07-02",6.1092,6.1362,6.0339,6.0571,127600.0],["2001-07-03",6.1671,6.3428,6.1671,6.3003,169000.0],["2001-07-05",6.2656,6.3138,6.2656,6.2694,180400.0],["2001-07-06",6.2598,6.2771,6.1285,6.1652,77400.0],["2001-07-09",6.1285,6.3544,6.1285,6.3351,206800.0],["2001-07-10",6.3679,6.3775,6.2656,6.2887,253800.0],["2001-07-11",6.3022,6.3022,6.2096,6.225,163400.0],["2001-07-12",6.2926,6.3293,6.2347,6.2791,129200.0],["2001-07-13",6.2559,6.2887,6.2327,6.2791,146000.0],["2001-07-16",6.2578,6.3524,6.2578,6.3138,135600.0],["2001-07-17",6.2907,6.391,6.2733,6.3659,116600.0],["2001-07-18",6.3312,6.4316,6.3273,6.3988,178200.0],["2001-07-19",6.3833,6.3833,6.3196,6.3389,104200.0],["2001-07-20",6.3312,6.4103,6.2945,6.4007,126600.0],["2001-07-23",6.4378,6.4709,6.3421,6.4124,134600.0],["2001-07-24",6.3734,6.4865,6.3734,6.4592,96000.0],["2001-07-25",6.4865,6.5197,6.4456,6.4885,382400.0],["2001-07-26",6.4729,6.4943,6.4104,6.4358,373200.0],["2001-07-27",6.428,6.4963,6.4241,6.4904,227200.0],["2001-07-30",6.4924,6.547,6.4826,6.4846,316600.0],["2001-07-31",6.5197,6.5197,6.4534,6.4826,214000.0],["2001-08-01",6.3812,6.5997,6.3031,6.5607,234200.0],["2001-08-02",6.5861,6.6036,6.4436,6.5705,224000.0],["2001-08-03",6.51,6.6329,6.51,6.6329,121600.0],["2001-08-06",6.6173,6.6309,6.5763,6.6114,118600.0],["2001-08-07",6.6095,6.709,6.5939,6.709,233200.0],["2001-08-08",6.668,6.6836,6.6348,6.6563,84400.0],["2001-08-09",6.6329,6.711,6.6329,6.711,109200.0],["2001-08-10",6.7188,6.7246,6.6563,6.6563,78800.0],["2001-08-13",6.6388,6.7227,6.6388,6.6583,82600.0],["2001-08-14",6.6758,6.7461,6.6427,6.6836,121200.0],["2001-08-15",6.6739,6.6992,6.6368,6.6739,79200.0],["2001-08-16",6.627,6.6661,6.5587,6.6661,106800.0],["2001-08-17",6.6192,6.6446,6.5607,6.5802,160200.0],["2001-08-20",6.4846,6.6836,6.469,6.6778,162400.0],["2001-08-21",6.6348,6.6953,6.4631,6.4729,109800.0],["2001-08-22",6.4982,6.4982,6.4046,6.4651,81800.0],["2001-08-23",6.4553,6.4885,6.2934,6.3051,149200.0],["2001-08-24",6.2973,6.4807,6.2973,6.4456,227800.0],["2001-08-27",6.4358,6.6583,6.428,6.5841,284000.0],["2001-08-28",6.5783,6.6836,6.4182,6.5119,204600.0],["2001-08-29",6.4885,6.4983,6.2524,6.307,173800.0],["2001-08-30",6.2816,6.3617,6.2465,6.3207,202800.0],["2001-08-31",6.2719,6.3246,6.2543,6.2602,62400.0],["2001-09-04",6.309,6.3538,6.227,6.2641,151600.0],["2001-09-05",6.2641,6.2777,6.1997,6.2582,273600.0],["2001-09-06",6.227,6.3304,6.1685,6.2368,148400.0],["2001-09-07",6.1899,6.2133,5.9519,6.0592,111400.0],["2001-09-10",6.0397,6.1392,5.9597,6.1392,121000.0],["2001-09-17",5.8035,6.026,5.8035,5.9499,256000.0],["2001-09-18",5.8836,6.0202,5.825,5.9128,146200.0],["2001-09-19",5.9128,5.9128,5.6591,5.8055,109400.0],["2001-09-20",5.6669,5.7294,5.4503,5.464,200400.0],["2001-09-21",5.3352,5.5303,5.2493,5.4581,243000.0],["2001-09-24",5.6123,5.7762,5.5811,5.7762,158600.0],["2001-09-25",5.7879,5.9031,5.7606,5.8875,105600.0],["2001-09-26",5.8992,5.8992,5.7665,5.8055,85400.0],["2001-09-27",5.8153,5.8153,5.7099,5.8113,111000.0],["2001-09-28",5.8309,5.9558,5.8153,5.9519,62200.0],["2001-10-01",5.9031,6.1314,5.8679,6.065,147400.0],["2001-10-02",6.0631,6.1021,5.9753,6.065,115000.0],["2001-10-03",6.0416,6.1255,5.9733,6.0689,118200.0],["2001-10-04",6.0982,6.1021,5.9011,5.9226,101800.0],["2001-10-05",5.9226,5.9245,5.8289,5.8914,154200.0],["2001-10-08",5.8426,5.8426,5.7372,5.7665,60600.0],["2001-10-09",5.8153,5.8523,5.7743,5.8523,92400.0],["2001-10-10",5.8543,5.9187,5.8055,5.8172,53200.0],["2001-10-11",5.8465,5.8875,5.786,5.7879,133800.0],["2001-10-12",5.8074,5.8074,5.6826,5.7391,88000.0],["2001-10-15",5.7177,5.784,5.6982,5.7704,49400.0],["2001-10-16",5.7587,5.7957,5.7196,5.7548,49800.0],["2001-10-17",5.8211,5.8796,5.7333,5.7957,73600.0],["2001-10-18",5.7782,5.8192,5.6943,5.7762,96000.0],["2001-10-19",5.7957,5.9109,5.784,5.8757,116400.0],["2001-10-22",5.6565,5.7197,5.5657,5.6842,178200.0],["2001-10-23",5.7217,5.7888,5.6565,5.7237,230200.0],["2001-10-24",5.6842,5.779,5.6032,5.7711,158200.0],["2001-10-25",5.7177,5.775,5.6427,5.7197,266600.0],["2001-10-26",5.7019,5.856,5.698,5.7869,113000.0],["2001-10-29",5.7395,5.775,5.7158,5.7355,97000.0],["2001-10-30",5.6901,5.7829,5.6901,5.7316,92400.0],["2001-10-31",5.7158,5.8955,5.7158,5.8264,117600.0],["2001-11-01",5.852,5.8797,5.7967,5.854,112600.0],["2001-11-02",5.8757,5.9745,5.8678,5.8994,64800.0],["2001-11-05",5.9745,6.0357,5.9113,6.0002,128600.0],["2001-11-06",5.9725,6.0812,5.9666,6.0515,226600.0],["2001-11-07",6.0219,6.0871,5.8817,5.8876,92000.0],["2001-11-08",5.9231,5.9844,5.8402,5.856,149800.0],["2001-11-09",5.8461,5.9982,5.8362,5.933,96400.0],["2001-11-12",5.933,6.016,5.856,5.9923,102200.0],["2001-11-13",6.0278,6.1226,6.0278,6.093,102400.0],["2001-11-14",6.1009,6.1681,6.0239,6.1049,108600.0],["2001-11-15",6.0772,6.1602,6.0653,6.0673,89400.0],["2001-11-16",6.0574,6.0831,5.9804,6.0831,41600.0],["2001-11-19",6.0594,6.1305,6.0594,6.1108,68400.0],["2001-11-20",6.0337,6.1246,5.9883,6.0219,180200.0],["2001-11-21",5.9528,5.9705,5.8896,5.9034,76000.0],["2001-11-23",5.9073,5.9784,5.8975,5.9745,59200.0],["2001-11-26",6.0021,6.0811,5.9626,6.0555,131800.0],["2001-11-27",6.0812,6.1167,6.0377,6.0831,161000.0],["2001-11-28",6.0851,6.093,6.0258,6.0337,58800.0],["2001-11-29",6.0278,6.1858,6.0278,6.1542,108200.0],["2001-11-30",6.1404,6.2095,6.1325,6.176,71800.0],["2001-12-03",6.097,6.1384,6.0831,6.1009,62800.0],["2001-12-04",6.1147,6.2332,6.1147,6.1977,99800.0],["2001-12-05",6.2115,6.2866,6.2095,6.2589,82800.0],["2001-12-06",6.2332,6.2451,6.1779,6.1937,148600.0],["2001-12-07",6.1839,6.2609,6.1839,6.2155,102000.0],["2001-12-10",6.1779,6.2332,6.1325,6.2214,157200.0],["2001-12-11",6.1918,6.2471,6.1483,6.1523,84800.0],["2001-12-12",6.1779,6.3083,6.172,6.3083,147200.0],["2001-12-13",6.2273,6.3182,6.2273,6.2747,180800.0],["2001-12-14",6.3103,6.332,6.1819,6.1918,255200.0],["2001-12-17",6.1681,6.3715,6.1681,6.3498,145800.0],["2001-12-18",6.3517,6.4643,6.3201,6.4544,130800.0],["2001-12-19",6.3715,6.5097,6.3715,6.5038,116000.0],["2001-12-20",6.4544,6.4544,6.3596,6.3596,128400.0],["2001-12-21",6.3754,6.3893,6.2708,6.3142,205000.0],["2001-12-24",6.2727,6.3675,6.2727,6.3419,67200.0],["2001-12-26",6.3419,6.3419,6.2708,6.2866,24600.0],["2001-12-27",6.2984,6.4347,6.2984,6.4347,214400.0],["2001-12-28",6.4347,6.4959,6.4268,6.4722,83000.0],["2001-12-31",6.4564,6.4584,6.3873,6.4327,107400.0],["2002-01-02",6.3853,6.4288,6.3478,6.3972,77400.0],["2002-01-03",6.413,6.4327,6.3952,6.4051,58800.0],["2002-01-04",6.4327,6.4544,6.3201,6.3498,65600.0],["2002-01-07",6.3893,6.3893,6.3103,6.3754,162800.0],["2002-01-08",6.3399,6.4031,6.2806,6.4011,111800.0],["2002-01-09",6.3715,6.3893,6.33,6.3517,78600.0],["2002-01-10",6.332,6.332,6.251,6.2708,139200.0],["2002-01-11",6.2589,6.332,6.253,6.2629,78000.0],["2002-01-14",6.2787,6.3103,6.2313,6.2984,54000.0],["2002-01-15",6.3063,6.3419,6.3043,6.33,126400.0],["2002-01-16",6.2569,6.2589,6.1542,6.1779,230800.0],["2002-01-17",6.1621,6.1779,6.1009,6.1779,151600.0],["2002-01-18",6.1187,6.1483,6.1127,6.1286,205000.0],["2002-01-22",6.2325,6.2464,6.1705,6.1785,138600.0],["2002-01-23",6.1765,6.2664,6.1765,6.2564,171800.0],["2002-01-24",6.2904,6.3344,6.2145,6.2145,114400.0],["2002-01-25",6.2025,6.2185,6.1545,6.1745,101600.0],["2002-01-28",6.1825,6.2484,6.1605,6.2425,173600.0],["2002-01-29",6.3324,6.3623,6.1965,6.2105,210400.0],["2002-01-30",6.2365,6.2365,6.1425,6.2165,155800.0],["2002-01-31",6.1925,6.2884,6.1745,6.2884,439000.0],["2002-02-01",6.2744,6.3084,6.2484,6.2844,171800.0],["2002-02-04",6.2864,6.2864,6.1166,6.1166,228200.0],["2002-02-05",6.0166,6.0286,5.9687,5.9827,118000.0],["2002-02-06",5.9687,6.0186,5.8088,5.9107,109600.0],["2002-02-07",5.9227,6.0127,5.9227,5.9507,78400.0],["2002-02-08",6.0007,6.0246,5.9747,5.9907,53600.0],["2002-02-11",6.0007,6.0686,5.9907,6.0406,54200.0],["2002-02-12",6.0266,6.0606,5.9767,5.9887,120200.0],["2002-02-13",5.9687,5.9707,5.9307,5.9707,49000.0],["2002-02-14",5.9307,5.9807,5.8988,5.9187,237400.0],["2002-02-15",5.8968,5.9267,5.8308,5.8928,129200.0],["2002-02-19",5.8928,5.9287,5.8388,5.9087,94600.0],["2002-02-20",5.9087,5.9347,5.8488,5.9167,92800.0],["2002-02-21",5.8728,5.9387,5.8268,5.8528,92400.0],["2002-02-22",6.0007,6.0526,5.9667,5.9727,114400.0],["2002-02-25",6.0226,6.2325,6.0226,6.2305,279000.0],["2002-02-26",6.2444,6.2584,6.1345,6.1585,88400.0],["2002-02-27",6.1685,6.3124,6.1665,6.2644,166000.0],["2002-02-28",6.3144,6.3923,6.2644,6.3304,91600.0],["2002-03-01",6.3164,6.5142,6.3164,6.4742,180200.0],["2002-03-04",6.4962,6.6541,6.4942,6.6141,319200.0],["2002-03-05",6.5941,6.6041,6.5462,6.5522,274800.0],["2002-03-06",6.5542,6.6701,6.5502,6.6101,204400.0],["2002-03-07",6.6341,6.6881,6.6101,6.6161,302600.0],["2002-03-08",6.6301,6.6441,6.5562,6.5901,303000.0],["2002-03-11",6.6001,6.6061,6.5022,6.5622,140400.0],["2002-03-12",6.4782,6.5841,6.4782,6.5841,77600.0],["2002-03-13",6.5242,6.5901,6.5142,6.5442,77000.0],["2002-03-14",6.5642,6.6081,6.5342,6.5841,111000.0],["2002-03-15",6.5542,6.6441,6.5542,6.6361,39600.0],["2002-03-18",6.6001,6.6661,6.5861,6.5861,95400.0],["2002-03-19",6.6341,6.716,6.6341,6.6601,122200.0],["2002-03-20",6.6601,6.7,6.6341,6.6741,109000.0],["2002-03-21",6.6541,6.6841,6.6281,6.6301,108600.0],["2002-03-22",6.6061,6.6341,6.5342,6.5841,61200.0],["2002-03-25",6.5462,6.6021,6.4942,6.4942,59800.0],["2002-03-26",6.4643,6.5302,6.4643,6.4862,46000.0],["2002-03-27",6.4683,6.6121,6.4683,6.5762,82600.0],["2002-03-28",6.5841,6.768,6.5841,6.6641,158200.0],["2002-04-01",6.6341,6.6541,6.5841,6.6441,61600.0],["2002-04-02",6.6201,6.742,6.6201,6.714,1475400.0],["2002-04-03",6.732,6.75,6.6901,6.72,77600.0],["2002-04-04",6.69,6.746,6.5881,6.6421,163000.0],["2002-04-05",6.6701,6.78,6.6701,6.742,173400.0],["2002-04-08",6.694,6.792,6.694,6.782,116400.0],["2002-04-09",6.776,6.8019,6.742,6.79,197600.0],["2002-04-10",6.79,6.9938,6.79,6.9918,279800.0],["2002-04-11",6.9738,7.0717,6.9178,6.9738,253000.0],["2002-04-12",6.9558,7.0557,6.9558,6.9798,120600.0],["2002-04-15",6.9498,6.9718,6.8999,6.9478,104800.0],["2002-04-16",6.9938,7.0178,6.9358,6.9758,227200.0],["2002-04-17",6.9758,7.0098,6.9618,7.0018,41200.0],["2002-04-18",6.9818,7.0357,6.9758,7.0317,71800.0],["2002-04-19",7.0357,7.2536,7.0357,7.2336,175800.0],["2002-04-22",7.2396,7.2679,7.1952,7.2295,75600.0],["2002-04-23",7.2093,7.2114,7.0498,7.07,169800.0],["2002-04-24",7.0922,7.1144,6.9751,7.0215,93000.0],["2002-04-25",7.0458,7.1023,6.9731,6.9933,75400.0],["2002-04-26",6.9468,7.0377,6.8923,6.9266,67800.0],["2002-04-29",6.9266,6.9731,6.8943,6.9206,94800.0],["2002-04-30",6.9468,7.068,6.9125,7.0639,94200.0],["2002-05-01",7.0538,7.2275,7.0538,7.2275,388200.0],["2002-05-02",7.2033,7.2517,7.1891,7.2053,105400.0],["2002-05-03",7.1689,7.1972,7.0639,7.1104,137800.0],["2002-05-06",7.0599,7.0599,6.9064,6.9145,110000.0],["2002-05-07",6.9206,6.9811,6.8701,6.9084,41400.0],["2002-05-08",7.0074,7.0942,7.0013,7.074,317400.0],["2002-05-09",7.0861,7.0861,7.0034,7.0276,50600.0],["2002-05-10",7.0417,7.1831,7.0235,7.1326,139600.0],["2002-05-13",7.1326,7.2356,7.1326,7.2053,190200.0],["2002-05-14",7.179,7.2558,7.179,7.2255,46000.0],["2002-05-15",7.2194,7.278,7.1609,7.2215,135800.0],["2002-05-16",7.2275,7.2598,7.2174,7.2457,137400.0],["2002-05-17",7.2679,7.2699,7.2053,7.2396,90400.0],["2002-05-20",7.2295,7.2699,7.1568,7.1891,49800.0],["2002-05-21",7.2235,7.2699,7.1528,7.2639,118400.0],["2002-05-22",7.3042,7.3305,7.1811,7.2477,144200.0],["2002-05-23",7.2538,7.5425,7.2538,7.5001,461400.0],["2002-05-24",7.5001,7.5223,7.4254,7.49,159400.0],["2002-05-28",7.4355,7.4456,7.3951,7.4214,93600.0],["2002-05-29",7.379,7.4698,7.3406,7.4214,46600.0],["2002-05-30",7.4113,7.5849,7.4113,7.5769,121800.0],["2002-05-31",7.5769,7.7465,7.5769,7.7364,177200.0],["2002-06-03",7.6455,7.7748,7.6455,7.7283,150400.0],["2002-06-04",7.7303,7.7889,7.7162,7.7384,134000.0],["2002-06-05",7.6879,7.7061,7.6213,7.6556,63200.0],["2002-06-06",7.6334,7.6455,7.4719,7.5223,71800.0],["2002-06-07",7.4799,7.6476,7.4799,7.6253,78600.0],["2002-06-10",7.591,7.6152,7.5021,7.5122,86000.0],["2002-06-11",7.5526,7.6011,7.381,7.4456,91400.0],["2002-06-12",7.4456,7.482,7.3769,7.4133,46400.0],["2002-06-13",7.3507,7.4072,7.3184,7.3204,73200.0],["2002-06-14",7.2457,7.2538,7.1831,7.2396,147000.0],["2002-06-17",7.1992,7.2699,7.1629,7.2517,222000.0],["2002-06-18",7.2699,7.3648,7.1972,7.1972,55400.0],["2002-06-19",7.1932,7.2477,7.1891,7.2255,60800.0],["2002-06-20",7.2376,7.2699,7.1811,7.2013,82400.0],["2002-06-21",7.1831,7.28,7.1528,7.179,184400.0],["2002-06-24",7.0761,7.1084,6.9468,7.0538,108400.0],["2002-06-25",7.0781,7.1104,6.9933,7.0316,78200.0],["2002-06-26",6.9064,7.0013,6.8034,6.8155,335800.0],["2002-06-27",6.86,7.0377,6.7853,7.0357,187200.0],["2002-06-28",7.0296,7.0962,6.9428,7.0276,148400.0],["2002-07-01",6.9771,7.0175,6.9185,6.9589,87400.0],["2002-07-02",6.8458,6.86,6.7348,6.8277,94200.0],["2002-07-03",6.8054,6.8862,6.7529,6.8862,191200.0],["2002-07-05",6.9569,7.0478,6.9569,7.0478,39000.0],["2002-07-08",7.0276,7.1084,7.0276,7.068,64800.0],["2002-07-09",7.0882,7.1831,7.0882,7.1104,209400.0],["2002-07-10",7.0821,7.0821,6.9044,6.9044,88000.0],["2002-07-11",6.8398,6.967,6.7893,6.9307,465600.0],["2002-07-12",6.9145,6.9266,6.7146,6.7267,85400.0],["2002-07-15",6.7227,6.761,6.6479,6.6883,114800.0],["2002-07-16",6.6843,6.7388,6.6035,6.6944,151600.0],["2002-07-17",6.7146,6.7449,6.6237,6.7065,93800.0],["2002-07-18",6.6681,6.7752,6.6681,6.7348,89600.0],["2002-07-19",6.6641,6.7045,6.4864,6.4864,75800.0],["2002-07-22",6.3965,6.5007,6.2943,6.3617,161400.0],["2002-07-23",6.3352,6.4557,6.1022,6.1022,333800.0],["2002-07-24",5.904,6.3229,5.7875,6.3229,241600.0],["2002-07-25",6.2636,6.3965,6.0634,6.2371,243000.0],["2002-07-26",6.2146,6.2943,6.1001,6.2943,74400.0],["2002-07-29",6.4271,6.6887,6.4026,6.6049,246600.0],["2002-07-30",6.5886,6.7255,6.5538,6.7234,116600.0],["2002-07-31",6.6989,6.8992,6.6724,6.8461,150000.0],["2002-08-01",6.844,6.9012,6.7439,6.7684,165800.0],["2002-08-02",6.7725,6.844,6.7684,6.8154,96200.0],["2002-08-05",6.795,6.8134,6.6213,6.6253,88400.0],["2002-08-06",6.7439,6.9217,6.7439,6.8869,440600.0],["2002-08-07",6.9401,6.9401,6.795,6.9278,292200.0],["2002-08-08",6.8971,7.0382,6.8665,7.032,116200.0],["2002-08-09",6.9912,7.1649,6.9912,7.1301,119200.0],["2002-08-12",7.0218,7.0852,6.9462,6.9666,81600.0],["2002-08-13",6.938,7.0954,6.9237,6.9441,234000.0],["2002-08-14",6.9544,7.0116,6.8604,7.0116,104400.0],["2002-08-15",7.0218,7.0688,6.9155,6.9666,62000.0],["2002-08-16",6.9789,6.9789,6.9421,6.9482,74800.0],["2002-08-19",6.9237,7.0238,6.8828,6.9871,189200.0],["2002-08-20",7.0136,7.1771,7.0136,7.0545,196600.0],["2002-08-21",7.1138,7.3038,7.1138,7.1649,193000.0],["2002-08-22",7.2343,7.2895,7.1628,7.1833,143800.0],["2002-08-23",7.1608,7.1955,7.0954,7.1097,56400.0],["2002-08-26",7.1138,7.2446,7.0954,7.2303,79000.0],["2002-08-27",7.2589,7.2793,7.1853,7.22,271200.0],["2002-08-28",7.1383,7.2793,7.126,7.2548,105400.0],["2002-08-29",7.2119,7.314,7.1567,7.2732,90600.0],["2002-08-30",7.2813,7.3529,7.2813,7.3427,117800.0],["2002-09-03",7.2956,7.2956,7.1322,7.1322,76200.0],["2002-09-04",7.1342,7.2016,7.1219,7.1669,67800.0],["2002-09-05",7.1199,7.2139,7.0729,7.1628,101600.0],["2002-09-06",7.2057,7.2262,7.1506,7.1771,63600.0],["2002-09-09",7.126,7.1996,7.126,7.1587,50800.0],["2002-09-10",7.1628,7.1935,7.0627,7.1179,55200.0],["2002-09-11",7.1362,7.1689,7.1117,7.1526,31200.0],["2002-09-12",7.1138,7.1342,7.0668,7.0668,74400.0],["2002-09-13",7.0157,7.0606,6.9973,7.0504,43400.0],["2002-09-16",7.03,7.0811,7.0218,7.0627,42000.0],["2002-09-17",7.1322,7.1322,7.0034,7.0055,55200.0],["2002-09-18",6.9748,6.9748,6.8338,6.9074,89600.0],["2002-09-19",6.8665,6.8665,6.6805,6.6989,127000.0],["2002-09-20",6.6805,6.7623,6.6744,6.701,50600.0],["2002-09-23",6.6478,6.6478,6.4537,6.5375,158600.0],["2002-09-24",6.4067,6.5926,6.3903,6.4557,119800.0],["2002-09-25",6.4843,6.609,6.423,6.5967,108600.0],["2002-09-26",6.6621,6.7623,6.6376,6.7439,59400.0],["2002-09-27",6.7439,6.8317,6.6376,6.6744,167400.0],["2002-09-30",6.6417,6.8256,6.5743,6.7643,136400.0],["2002-10-01",6.7786,6.8358,6.6662,6.795,159200.0],["2002-10-02",6.7827,6.7827,6.4986,6.5702,123800.0],["2002-10-03",6.5477,6.5477,6.3433,6.3679,193200.0],["2002-10-04",6.374,6.4373,6.28,6.3985,130000.0],["2002-10-07",6.3883,6.4435,6.2779,6.2779,479200.0],["2002-10-08",6.2902,6.5293,6.2902,6.4884,113600.0],["2002-10-09",6.4864,6.4925,6.376,6.4333,280600.0],["2002-10-10",6.4189,6.7234,6.4189,6.7234,193000.0],["2002-10-11",6.75,6.9339,6.7357,6.8399,156800.0],["2002-10-14",6.7888,6.8338,6.7888,6.8093,57400.0],["2002-10-15",7.0954,7.2119,7.0627,7.1608,231800.0],["2002-10-16",7.1219,7.2037,7.077,7.1771,188400.0],["2002-10-17",7.3345,7.3794,7.2895,7.3181,408600.0],["2002-10-18",7.2691,7.4591,7.2282,7.4326,154200.0],["2002-10-21",7.4718,7.5194,7.3871,7.4491,46800.0],["2002-10-22",7.3974,7.4243,7.1949,7.3272,109000.0],["2002-10-23",7.2941,7.4842,7.2693,7.4594,81200.0],["2002-10-24",7.4656,7.5689,7.3148,7.3148,275000.0],["2002-10-25",7.2838,7.4512,7.2115,7.4367,102600.0],["2002-10-28",7.509,7.509,7.3644,7.4284,38000.0],["2002-10-29",7.3995,7.4388,7.259,7.3396,71000.0],["2002-10-30",7.3664,7.414,7.3313,7.383,114400.0],["2002-10-31",7.3912,7.4491,7.2755,7.2879,103800.0],["2002-11-01",7.2363,7.3003,7.1474,7.3003,73400.0],["2002-11-04",7.3354,7.5607,7.3354,7.478,101400.0],["2002-11-05",7.352,7.5235,7.3499,7.478,74200.0],["2002-11-06",7.4677,7.5689,7.3623,7.5462,119400.0],["2002-11-07",7.4946,7.5338,7.4656,7.478,119000.0],["2002-11-08",7.4615,7.5008,7.3974,7.4388,48200.0],["2002-11-11",7.3871,7.3871,7.259,7.3003,35400.0],["2002-11-12",7.3045,7.385,7.29,7.29,102400.0],["2002-11-13",7.2859,7.3355,7.2177,7.3045,53000.0],["2002-11-14",7.3189,7.4036,7.3024,7.3871,53600.0],["2002-11-15",7.3355,7.5028,7.3355,7.4946,156200.0],["2002-11-18",7.5008,7.54,7.4367,7.4925,82400.0],["2002-11-19",7.4677,7.6123,7.4677,7.5462,142200.0],["2002-11-20",7.5028,7.5483,7.4512,7.5214,59800.0],["2002-11-21",7.5483,7.6247,7.5462,7.5607,89800.0],["2002-11-22",7.509,7.6351,7.507,7.5586,100600.0],["2002-11-25",7.5793,7.6247,7.5648,7.6061,46600.0],["2002-11-26",7.6351,7.6351,7.4822,7.4842,55400.0],["2002-11-27",7.4884,7.7467,7.4884,7.7239,161200.0],["2002-11-29",7.7838,7.821,7.7694,7.79,54000.0],["2002-12-02",7.79,7.883,7.759,7.819,215800.0],["2002-12-03",7.8004,7.8293,7.757,7.8004,308600.0],["2002-12-04",7.7487,7.8355,7.7177,7.8334,96000.0],["2002-12-05",7.79,7.7921,7.6723,7.7198,94600.0],["2002-12-06",7.6454,7.8314,7.6454,7.79,71200.0],["2002-12-09",7.7859,7.8603,7.7508,7.7942,100000.0],["2002-12-10",7.79,7.8954,7.79,7.8768,221400.0],["2002-12-11",7.8727,7.9409,7.8417,7.8706,276800.0],["2002-12-12",7.8582,7.945,7.8582,7.9202,221000.0],["2002-12-13",7.9223,7.9223,7.821,7.881,76400.0],["2002-12-16",7.8624,7.8954,7.8107,7.85,122800.0],["2002-12-17",7.8396,7.881,7.7198,7.728,96000.0],["2002-12-18",7.7177,7.7714,7.5855,7.6537,186600.0],["2002-12-19",7.6413,7.6909,7.5834,7.6557,134200.0],["2002-12-20",7.6475,7.6681,7.5214,7.5214,146400.0],["2002-12-23",7.5256,7.7177,7.5256,7.6247,138000.0],["2002-12-24",7.6247,7.7301,7.6247,7.6971,82400.0],["2002-12-26",7.6991,7.7053,7.6103,7.6123,20200.0],["2002-12-27",7.5813,7.5999,7.5483,7.5483,110800.0],["2002-12-30",7.5111,7.6433,7.5111,7.6123,82600.0],["2002-12-31",7.5731,7.6165,7.5256,7.5917,131200.0],["2003-01-02",7.5441,7.7239,7.5318,7.6929,75400.0],["2003-01-03",7.695,7.7797,7.6888,7.7797,101400.0],["2003-01-06",7.8376,7.914,7.819,7.8872,312000.0],["2003-01-07",7.8954,7.914,7.8458,7.8768,234200.0],["2003-01-08",7.8272,7.8314,7.6475,7.6516,178000.0],["2003-01-09",7.7074,7.7363,7.6103,7.6433,274800.0],["2003-01-10",7.6227,7.7611,7.5793,7.6826,407600.0],["2003-01-13",7.7487,7.8066,7.6867,7.7239,242000.0],["2003-01-14",7.7281,7.85,7.7281,7.8169,223600.0],["2003-01-15",7.819,7.852,7.7962,7.821,203800.0],["2003-01-16",7.8128,7.9037,7.8086,7.8851,265800.0],["2003-01-17",7.8376,7.9306,7.8148,7.8148,134600.0],["2003-01-21",7.8128,7.8169,7.6537,7.6764,121400.0],["2003-01-22",7.6826,7.8004,7.633,7.7694,106600.0],["2003-01-23",7.8717,7.903,7.832,7.8425,80000.0],["2003-01-24",7.8153,7.8362,7.6858,7.6963,122400.0],["2003-01-27",7.6754,7.7067,7.5229,7.6169,125800.0],["2003-01-28",7.6378,7.6733,7.5522,7.6315,177800.0],["2003-01-29",7.5939,7.6837,7.5355,7.6127,120800.0],["2003-01-30",7.5919,7.6524,7.5501,7.5772,114600.0],["2003-01-31",7.5396,7.6399,7.5,7.6232,152600.0],["2003-02-03",7.6482,7.6482,7.5188,7.5605,137000.0],["2003-02-04",7.5167,7.5543,7.4791,7.5417,169800.0],["2003-02-05",7.5605,7.5647,7.4436,7.4645,82600.0],["2003-02-06",7.4853,7.5,7.431,7.4352,70000.0],["2003-02-07",7.4519,7.4728,7.4164,7.4185,72000.0],["2003-02-10",7.4143,7.4206,7.2786,7.3308,97400.0],["2003-02-11",7.3245,7.4791,7.3245,7.3872,139600.0],["2003-02-12",7.4289,7.5146,7.4206,7.4686,98000.0],["2003-02-13",7.4895,7.548,7.4874,7.5208,125400.0],["2003-02-14",7.5188,7.6712,7.5146,7.6545,115600.0],["2003-02-18",7.8007,7.9678,7.8007,7.9135,251000.0],["2003-02-19",7.9093,7.9594,7.8947,7.9239,323000.0],["2003-02-20",7.9365,7.9887,7.9365,7.9761,442000.0],["2003-02-21",7.9699,7.9991,7.9469,7.9866,78000.0],["2003-02-24",7.997,8.02,7.9803,8.0096,738200.0],["2003-02-25",7.997,8.0931,7.9469,8.0639,450200.0],["2003-02-26",8.0221,8.1098,8.0221,8.0931,434600.0],["2003-02-27",8.0952,8.2706,8.0889,8.2142,328200.0],["2003-02-28",8.2852,8.302,8.1453,8.208,343600.0],["2003-03-03",8.1975,8.2748,7.9929,8.0304,274200.0],["2003-03-04",8.0409,8.1182,8.0096,8.0325,133000.0],["2003-03-05",8.0827,8.0827,7.9949,8.0242,165000.0],["2003-03-06",8.0012,8.0492,7.9135,7.9156,267600.0],["2003-03-07",7.8843,7.9949,7.8843,7.9573,236200.0],["2003-03-10",8.0472,8.0534,7.9239,7.9532,180000.0],["2003-03-11",7.9699,8.0096,7.8947,7.926,141000.0],["2003-03-12",7.8989,7.972,7.7861,7.8508,182800.0],["2003-03-13",7.8801,8.0012,7.8487,7.9699,152000.0],["2003-03-14",8.0117,8.0827,7.9824,8.0284,194200.0],["2003-03-17",7.9782,8.1871,7.9636,8.1286,362400.0],["2003-03-18",8.162,8.1975,8.1223,8.1599,326200.0],["2003-03-19",8.1453,8.2226,8.1453,8.2059,274800.0],["2003-03-20",8.2059,8.2497,8.1787,8.1829,162000.0],["2003-03-21",8.2497,8.2999,8.2247,8.2665,304400.0],["2003-03-24",8.2351,8.2852,8.1265,8.1495,207400.0],["2003-03-25",8.1683,8.2456,8.0868,8.2351,190400.0],["2003-03-26",8.2372,8.2811,8.1975,8.2268,241400.0],["2003-03-27",8.233,8.3542,8.2122,8.3124,207400.0],["2003-03-28",8.2289,8.2853,8.1975,8.2435,74600.0],["2003-03-31",8.1558,8.2017,8.0806,8.0806,111000.0],["2003-04-01",8.1203,8.1579,8.0806,8.1119,159200.0],["2003-04-02",8.1579,8.2539,8.1223,8.2122,206200.0],["2003-04-03",8.1996,8.2017,8.139,8.1453,141000.0],["2003-04-04",8.1558,8.2268,8.1558,8.2122,74800.0],["2003-04-07",8.1975,8.2665,8.1725,8.1787,440200.0],["2003-04-08",8.2205,8.3375,8.1996,8.2999,178600.0],["2003-04-09",8.327,8.3291,8.2665,8.2957,150400.0],["2003-04-10",8.3061,8.4147,8.2978,8.4106,326200.0],["2003-04-11",8.3834,8.4711,8.3834,8.4523,146200.0],["2003-04-14",8.4147,8.4816,8.4064,8.4774,166400.0],["2003-04-15",8.4523,8.5066,8.4523,8.4628,147400.0],["2003-04-16",8.4565,8.4899,8.4064,8.421,170200.0],["2003-04-17",8.4189,8.515,8.4189,8.5025,175400.0],["2003-04-21",8.5151,8.5595,8.5151,8.5405,81000.0],["2003-04-22",8.5616,8.6333,8.5616,8.6164,102800.0],["2003-04-23",8.6164,8.7051,8.6017,8.6565,167400.0],["2003-04-24",8.5953,8.6143,8.5552,8.5658,370200.0],["2003-04-25",8.5151,8.6418,8.5151,8.5784,83200.0],["2003-04-28",8.608,8.6671,8.608,8.6418,123600.0],["2003-04-29",8.6186,8.7114,8.6186,8.6798,163600.0],["2003-04-30",8.7072,8.8149,8.6967,8.8127,426200.0],["2003-05-01",8.8339,8.8951,8.8339,8.893,251200.0],["2003-05-02",8.8655,8.9141,8.8254,8.8993,162200.0],["2003-05-05",8.8993,8.9605,8.8993,8.95,172800.0],["2003-05-06",8.9711,9.0534,8.9352,9.0407,291800.0],["2003-05-07",8.9901,8.9901,8.931,8.9415,164200.0],["2003-05-08",8.9331,8.9816,8.9204,8.9711,138200.0],["2003-05-09",8.9352,8.9943,8.9352,8.9711,165600.0],["2003-05-12",8.9563,9.0935,8.9563,9.0365,204600.0],["2003-05-13",8.9943,9.0766,8.9816,9.0344,120200.0],["2003-05-14",9.0808,9.2117,9.0766,9.2033,294800.0],["2003-05-15",9.199,9.2159,9.1589,9.1758,133800.0],["2003-05-16",9.2581,9.3046,9.2412,9.2771,124400.0],["2003-05-19",9.2792,9.2919,9.1463,9.1463,202600.0],["2003-05-20",9.3362,9.5684,9.2877,9.56,444000.0],["2003-05-21",9.522,9.5832,9.4756,9.5832,378600.0],["2003-05-22",9.484,9.4861,9.3341,9.3405,193800.0],["2003-05-23",9.2412,9.4228,9.237,9.3953,533400.0],["2003-05-27",9.3616,9.4481,9.2961,9.3974,290800.0],["2003-05-28",9.3552,9.3848,9.2455,9.2835,369800.0],["2003-05-29",9.2877,9.4418,9.2835,9.4333,243800.0],["2003-05-30",9.4333,9.4566,9.0259,9.0661,862600.0],["2003-06-02",9.0344,9.0471,8.8444,8.969,699000.0],["2003-06-03",8.9267,8.9373,8.8571,8.9056,332800.0],["2003-06-04",8.9901,9.1209,8.9521,9.0597,168000.0],["2003-06-05",9.0618,9.2349,9.0576,9.1758,136000.0],["2003-06-06",9.1779,9.2096,9.0513,9.0893,178000.0],["2003-06-09",9.0872,9.1547,9.0112,9.0259,129800.0],["2003-06-10",9.0281,9.1209,8.9626,9.1209,412200.0],["2003-06-11",9.1695,9.294,9.1505,9.2687,226200.0],["2003-06-12",9.2391,9.2856,9.2223,9.2856,147800.0],["2003-06-13",9.2771,9.3637,9.2581,9.3025,258000.0],["2003-06-16",9.3025,9.4122,9.2645,9.4122,166000.0],["2003-06-17",9.4059,9.4544,9.332,9.4249,217000.0],["2003-06-18",9.4777,9.4777,9.3679,9.3932,216000.0],["2003-06-19",9.2877,9.3468,9.2412,9.2771,188800.0],["2003-06-20",9.2792,9.2792,9.0576,9.0682,274600.0],["2003-06-23",9.0639,9.0977,9.0006,9.0217,138600.0],["2003-06-24",9.0154,9.0766,8.9394,8.9964,164600.0],["2003-06-25",9.0513,9.104,9.0133,9.0175,110200.0],["2003-06-26",8.9922,9.0302,8.9246,8.9774,188600.0],["2003-06-27",8.9542,8.9858,8.8908,8.9288,121600.0],["2003-06-30",8.8866,9.0196,8.8655,8.9837,173400.0],["2003-07-01",8.95,9.0154,8.9014,9.0154,87200.0],["2003-07-02",9.0112,9.0618,8.9858,9.0154,115600.0],["2003-07-03",9.0259,9.1589,9.0196,9.104,87400.0],["2003-07-07",9.0576,9.1252,9.0259,9.1019,141400.0],["2003-07-08",9.0618,9.0618,8.9478,8.9774,134800.0],["2003-07-09",8.9288,9.0302,8.8972,8.9816,126600.0],["2003-07-10",8.8824,8.9246,8.8339,8.8719,96600.0],["2003-07-11",8.8824,8.9225,8.8697,8.9183,139600.0],["2003-07-14",8.9647,9.0851,8.9647,8.9858,131000.0],["2003-07-15",8.9711,9.1821,8.8951,8.9774,167000.0],["2003-07-16",8.9943,9.0449,8.9373,8.9711,142200.0],["2003-07-17",8.8972,8.9394,8.8761,8.9077,91200.0],["2003-07-18",8.8908,8.8908,8.817,8.8866,83400.0],["2003-07-21",8.8781,8.957,8.8781,8.9357,79200.0],["2003-07-22",8.8973,8.9144,8.8269,8.9016,144000.0],["2003-07-23",8.8994,9.0914,8.8994,9.0316,235400.0],["2003-07-24",9.0444,9.1298,8.9869,8.9869,60400.0],["2003-07-25",9.0743,9.1852,9.0743,9.102,99200.0],["2003-07-28",9.1383,9.198,9.1063,9.1191,88200.0],["2003-07-29",9.1063,9.1361,9.0295,9.0892,86600.0],["2003-07-30",8.9847,9.021,8.9271,8.9527,86600.0],["2003-07-31",8.9549,8.9826,8.8504,8.9527,183800.0],["2003-08-01",8.9314,8.9677,8.8909,8.9016,175200.0],["2003-08-04",8.8504,8.8589,8.6968,8.7629,223200.0],["2003-08-05",8.7651,8.9165,8.7651,8.8205,176600.0],["2003-08-06",8.8354,8.8354,8.7309,8.748,146000.0],["2003-08-07",8.7736,9.021,8.7736,8.9847,163000.0],["2003-08-08",8.9805,9.1361,8.9805,9.1212,125000.0],["2003-08-11",9.1383,9.2641,9.1383,9.247,146600.0],["2003-08-12",9.2449,9.3366,9.2406,9.3281,103400.0],["2003-08-13",9.3067,9.471,9.3025,9.424,110600.0],["2003-08-14",9.3409,9.3729,9.3004,9.3089,77000.0],["2003-08-15",9.2961,9.407,9.2961,9.3835,173400.0],["2003-08-18",9.3835,9.4902,9.3622,9.3942,133600.0],["2003-08-19",9.3409,9.4155,9.3217,9.4155,71800.0],["2003-08-20",9.3302,9.3323,9.1852,9.1959,67800.0],["2003-08-21",9.1916,9.2449,9.1361,9.1425,118800.0],["2003-08-22",9.1319,9.1319,8.9677,9.038,103400.0],["2003-08-25",9.0807,9.0807,8.9719,9.0018,110200.0],["2003-08-26",9.0551,9.2662,9.0103,9.2321,231200.0],["2003-08-27",9.1788,9.1959,9.0679,9.1639,146400.0],["2003-08-28",9.1703,9.2023,9.1447,9.1703,66200.0],["2003-08-29",9.1703,9.2833,9.1703,9.1767,127600.0],["2003-09-02",9.1532,9.2577,9.0956,9.2236,157400.0],["2003-09-03",9.2726,9.3686,9.2662,9.2918,144400.0],["2003-09-04",9.3537,9.3622,9.2705,9.3089,85200.0],["2003-09-05",9.2918,9.3409,9.262,9.279,75600.0],["2003-09-08",9.2534,9.3089,9.2215,9.2215,45400.0],["2003-09-09",9.2641,9.3366,9.2513,9.2897,170400.0],["2003-09-10",9.3174,9.4091,9.3068,9.3771,137200.0],["2003-09-11",9.3345,9.3494,9.3089,9.326,93600.0],["2003-09-12",9.3409,9.3921,9.3345,9.3494,101600.0],["2003-09-15",9.3196,9.3409,9.3025,9.3025,52000.0],["2003-09-16",9.3004,9.3686,9.2982,9.3686,120400.0],["2003-09-17",9.3302,9.4134,9.3302,9.3707,58200.0],["2003-09-18",9.3686,9.3942,9.3259,9.3707,200000.0],["2003-09-19",9.4283,9.5008,9.4091,9.4198,119800.0],["2003-09-22",9.4155,9.456,9.4155,9.439,69800.0],["2003-09-23",9.3857,9.4241,9.3451,9.4049,194800.0],["2003-09-24",9.4091,9.4475,9.375,9.4027,99000.0],["2003-09-25",9.4176,9.4304,9.343,9.3515,55600.0],["2003-09-26",9.3345,9.3857,9.3068,9.311,70200.0],["2003-09-29",9.2854,9.3345,9.2833,9.3345,105800.0],["2003-09-30",9.3494,9.4134,9.3366,9.3601,72200.0],["2003-10-01",9.4049,9.5413,9.3835,9.5328,84600.0],["2003-10-02",9.5072,9.5648,9.4816,9.5264,83400.0],["2003-10-03",9.5243,9.5861,9.5094,9.5285,74800.0],["2003-10-06",9.5285,9.5797,9.4902,9.5797,58000.0],["2003-10-07",9.5925,9.7866,9.5925,9.7674,217000.0],["2003-10-08",9.7823,9.8399,9.7589,9.7781,83000.0],["2003-10-09",9.7802,9.8335,9.7567,9.8101,92200.0],["2003-10-10",9.9103,10.0041,9.906,9.9999,176800.0],["2003-10-13",9.9465,10.0233,9.9423,10.0233,79200.0],["2003-10-14",10.0233,10.1662,10.0233,10.1513,157800.0],["2003-10-15",10.1513,10.3816,10.1363,10.3091,192000.0],["2003-10-16",10.307,10.3283,10.2067,10.2217,198200.0],["2003-10-17",10.2238,10.2622,10.2089,10.2558,96200.0],["2003-10-20",10.2238,10.3283,10.2238,10.3048,101400.0],["2003-10-21",10.2622,10.4541,10.2558,10.4541,121400.0],["2003-10-22",10.4818,10.6098,10.4797,10.6098,211400.0],["2003-10-23",10.5904,10.627,10.5258,10.5753,131000.0],["2003-10-24",10.5495,10.5581,10.4505,10.5517,72600.0],["2003-10-27",10.5624,10.5904,10.5043,10.5689,134800.0],["2003-10-28",10.5452,10.6485,10.5388,10.6464,128200.0],["2003-10-29",10.6378,10.6744,10.5581,10.5689,99000.0],["2003-10-30",10.6033,10.6184,10.4871,10.5065,133600.0],["2003-10-31",10.4828,10.5043,10.2783,10.3709,223600.0],["2003-11-03",10.3278,10.3967,10.2912,10.3666,132000.0],["2003-11-04",10.3709,10.5775,10.3709,10.528,184800.0],["2003-11-05",10.5194,10.6636,10.5129,10.5301,112600.0],["2003-11-06",10.5237,10.584,10.4914,10.5172,132200.0],["2003-11-07",10.5753,10.6894,10.5753,10.5861,79200.0],["2003-11-10",10.6292,10.6507,10.4957,10.5474,149800.0],["2003-11-11",10.5323,10.5345,10.4548,10.4785,74400.0],["2003-11-12",10.5323,10.5926,10.5086,10.5344,94200.0],["2003-11-13",10.5258,10.5818,10.4849,10.4935,86800.0],["2003-11-14",10.4914,10.5538,10.3945,10.4247,99600.0],["2003-11-17",10.4182,10.4247,10.3106,10.401,103000.0],["2003-11-18",10.472,10.5667,10.457,10.5301,161400.0],["2003-11-19",10.5517,10.7153,10.5431,10.6701,155200.0],["2003-11-20",10.6787,10.7691,10.6378,10.7239,124200.0],["2003-11-21",10.6571,10.7734,10.6571,10.6787,125200.0],["2003-11-24",10.655,10.711,10.5108,10.5689,72600.0],["2003-11-25",10.6614,10.6873,10.4677,10.4935,184400.0],["2003-11-26",10.528,10.528,10.2912,10.3622,276200.0],["2003-11-28",10.3752,10.3752,10.2912,10.3063,89200.0],["2003-12-01",10.2632,10.2632,10.1104,10.1535,192000.0],["2003-12-02",10.1384,10.1814,10.0846,10.1169,235800.0],["2003-12-03",10.1685,10.2417,10.1578,10.1944,181800.0],["2003-12-04",10.2245,10.2482,10.147,10.1965,104600.0],["2003-12-05",10.1836,10.2869,10.1836,10.2503,92600.0],["2003-12-08",10.2546,10.3859,10.2546,10.3515,134800.0],["2003-12-09",10.3644,10.3644,10.19,10.2116,104800.0],["2003-12-10",10.19,10.19,10.0781,10.1513,126800.0],["2003-12-11",9.9834,10.1169,9.9576,10.091,88600.0],["2003-12-12",10.0975,10.1169,9.9877,10.0157,113200.0],["2003-12-15",10.0351,10.048,9.8672,9.8779,209800.0],["2003-12-16",9.8435,9.9145,9.8112,9.8241,120600.0],["2003-12-17",9.8047,9.9339,9.7638,9.9274,593000.0],["2003-12-18",9.8736,9.9769,9.8736,9.9468,135600.0],["2003-12-19",9.9124,9.9382,9.8478,9.8801,129600.0],["2003-12-22",9.8995,9.9662,9.8995,9.9576,60600.0],["2003-12-23",9.9748,10.0308,9.9425,10.0135,67000.0],["2003-12-24",9.992,10.1061,9.992,10.076,78600.0],["2003-12-26",10.0738,10.0846,9.9877,10.0308,36400.0],["2003-12-29",10.0824,10.1427,10.0437,10.1427,97600.0],["2003-12-30",10.1341,10.2934,10.1169,10.2891,162400.0],["2003-12-31",10.2934,10.3666,10.2546,10.2632,161800.0],["2004-01-02",10.3386,10.5237,10.3386,10.3967,159200.0],["2004-01-05",10.528,10.5301,10.4505,10.4699,171600.0],["2004-01-06",10.4699,10.4785,10.4096,10.4311,183600.0],["2004-01-07",10.4182,10.4354,10.3321,10.3515,113800.0],["2004-01-08",10.3601,10.4247,10.3149,10.4053,174800.0],["2004-01-09",10.3924,10.5,10.3579,10.4053,120600.0],["2004-01-12",10.3902,10.4677,10.3666,10.4333,191000.0],["2004-01-13",10.4354,10.5194,10.4075,10.4075,175200.0],["2004-01-14",10.3795,10.3795,10.2568,10.2977,210200.0],["2004-01-15",10.302,10.3579,10.2245,10.2718,116600.0],["2004-01-16",10.2718,10.3558,10.2309,10.317,112600.0],["2004-01-20",10.4936,10.5797,10.4591,10.5172,170600.0],["2004-01-21",10.4763,10.4806,10.3881,10.4505,162200.0],["2004-01-22",10.4874,10.5939,10.4635,10.5831,75200.0],["2004-01-23",10.4722,10.5287,10.4157,10.4701,254000.0],["2004-01-26",10.4309,10.4744,10.3918,10.4657,140400.0],["2004-01-27",10.4853,10.5439,10.4831,10.507,134800.0],["2004-01-28",10.4483,10.5266,10.344,10.344,145800.0],["2004-01-29",10.3201,10.3766,10.2788,10.2832,113000.0],["2004-01-30",10.2832,10.3831,10.2397,10.3266,104600.0],["2004-02-02",10.3266,10.344,10.2636,10.3071,104000.0],["2004-02-03",10.3288,10.4136,10.3071,10.3158,87800.0],["2004-02-04",10.2984,10.3571,10.2375,10.2658,73200.0],["2004-02-05",10.3114,10.3375,10.2723,10.2875,71600.0],["2004-02-06",10.3375,10.4309,10.2897,10.3897,66800.0],["2004-02-09",10.3875,10.4418,10.3788,10.394,124600.0],["2004-02-10",10.4222,10.4483,10.3897,10.4309,83200.0],["2004-02-11",10.4527,10.6157,10.4005,10.5374,130200.0],["2004-02-12",10.5483,10.5765,10.4548,10.4896,168200.0],["2004-02-13",10.5439,10.5809,10.494,10.507,81000.0],["2004-02-17",10.6396,10.6939,10.6178,10.6569,107000.0],["2004-02-18",10.6135,10.6591,10.5005,10.5027,115600.0],["2004-02-19",10.4853,10.5396,10.4483,10.4918,111000.0],["2004-02-20",10.457,10.457,10.2897,10.3983,181200.0],["2004-02-23",10.3831,10.4527,10.3549,10.4375,233000.0],["2004-02-24",10.4657,10.7439,10.4635,10.6809,322400.0],["2004-02-25",10.6504,10.6504,10.4896,10.5092,176600.0],["2004-02-26",10.5092,10.62,10.4809,10.6048,160400.0],["2004-02-27",10.2919,10.3701,10.2158,10.3332,394600.0],["2004-03-01",10.3505,10.3505,10.1506,10.1723,364800.0],["2004-03-02",10.1267,10.1267,10.0181,10.0267,193600.0],["2004-03-03",9.9529,10.0094,9.8768,9.9637,310800.0],["2004-03-04",9.9963,10.1463,9.9746,10.0702,200000.0],["2004-03-05",10.1267,10.2484,10.1224,10.2245,324600.0],["2004-03-08",10.2571,10.3006,10.2462,10.2593,140400.0],["2004-03-09",10.2136,10.2984,10.2136,10.2636,100600.0],["2004-03-10",10.2701,10.3223,10.2288,10.2484,254800.0],["2004-03-11",10.2006,10.2875,10.1745,10.1789,161400.0],["2004-03-12",10.1528,10.1528,10.0398,10.0898,133400.0],["2004-03-15",10.0789,10.0963,10.042,10.0659,138200.0],["2004-03-16",10.1376,10.2071,10.1028,10.1723,87600.0],["2004-03-17",10.155,10.231,10.118,10.218,80600.0],["2004-03-18",10.2136,10.2832,10.1854,10.2571,134600.0],["2004-03-19",10.2397,10.3027,10.1767,10.1962,97000.0],["2004-03-22",10.1702,10.2158,10.1093,10.1376,120600.0],["2004-03-23",10.1441,10.1767,10.0919,10.1615,114200.0],["2004-03-24",10.1397,10.1463,10.0485,10.1115,140000.0],["2004-03-25",10.1224,10.3006,10.1224,10.2745,166600.0],["2004-03-26",10.3332,10.3875,10.3332,10.3505,139800.0],["2004-03-29",10.3875,10.4527,10.3875,10.4201,219200.0],["2004-03-30",10.4005,10.4548,10.381,10.4309,96800.0],["2004-03-31",10.4092,10.4592,10.3636,10.3657,105000.0],["2004-04-01",10.3679,10.4266,10.3266,10.4201,146600.0],["2004-04-02",10.4201,10.4635,10.3875,10.4114,149400.0],["2004-04-05",10.4049,10.6874,10.3983,10.5809,328400.0],["2004-04-06",10.5939,10.7134,10.5809,10.7004,191200.0],["2004-04-07",10.6852,10.7113,10.6222,10.6961,103400.0],["2004-04-08",10.5896,10.6309,10.52,10.5722,110000.0],["2004-04-12",10.5179,10.5439,10.4853,10.5266,126200.0],["2004-04-13",10.5483,10.5657,10.4462,10.4787,216000.0],["2004-04-14",10.3657,10.3766,10.1528,10.2419,176400.0],["2004-04-15",10.2267,10.2549,10.1071,10.1854,123200.0],["2004-04-16",10.1528,10.2897,10.1528,10.2527,94200.0],["2004-04-19",10.2527,10.3353,10.2028,10.3114,53200.0],["2004-04-20",10.2829,10.2829,10.1115,10.1115,114800.0],["2004-04-21",10.1181,10.1598,10.0741,10.1005,124200.0],["2004-04-22",10.0939,10.1994,10.0522,10.1071,148000.0],["2004-04-23",10.0631,10.0917,10.006,10.0544,61400.0],["2004-04-26",10.1291,10.184,10.1071,10.151,57600.0],["2004-04-27",10.151,10.151,10.0543,10.0961,89600.0],["2004-04-28",9.9621,9.9862,9.7929,9.85,207200.0],["2004-04-29",9.85,9.872,9.716,9.7665,81400.0],["2004-04-30",9.7885,9.8083,9.7006,9.7555,104800.0],["2004-05-03",9.8105,9.8434,9.7621,9.7709,43800.0],["2004-05-04",9.85,9.8874,9.7731,9.8522,74200.0],["2004-05-05",9.8302,9.8324,9.7489,9.7555,96400.0],["2004-05-06",9.7116,9.7445,9.6391,9.6676,119600.0],["2004-05-07",9.6127,9.6171,9.4435,9.4743,110800.0],["2004-05-10",9.3491,9.4391,9.3139,9.4369,172800.0],["2004-05-11",9.4809,9.5029,9.4325,9.4743,164000.0],["2004-05-12",9.404,9.4325,9.2941,9.3864,118200.0],["2004-05-13",9.36,9.3798,9.2634,9.2875,131000.0],["2004-05-14",9.2282,9.2787,9.1469,9.2722,126600.0],["2004-05-17",9.2919,9.3886,9.2831,9.3205,93600.0],["2004-05-18",9.3249,9.5072,9.3249,9.4897,117600.0],["2004-05-19",9.5973,9.6325,9.4941,9.5248,104800.0],["2004-05-20",9.5863,9.6457,9.5314,9.5907,72000.0],["2004-05-21",9.5907,9.6435,9.5314,9.5929,74000.0],["2004-05-24",9.6303,9.6545,9.5248,9.5688,52800.0],["2004-05-25",9.5688,9.7643,9.5666,9.7489,150600.0],["2004-05-26",9.7797,9.8544,9.6457,9.694,148800.0],["2004-05-27",9.7643,9.7797,9.538,9.6874,194600.0],["2004-05-28",9.6237,9.6259,9.5226,9.5248,123400.0],["2004-06-01",9.4501,9.5182,9.371,9.5116,162000.0],["2004-06-02",9.5424,9.5929,9.5292,9.5666,74600.0],["2004-06-03",9.571,9.5907,9.4963,9.549,128800.0],["2004-06-04",9.5929,9.6457,9.571,9.6457,100400.0],["2004-06-07",9.6962,9.7116,9.6325,9.6655,100600.0],["2004-06-08",9.6391,9.6786,9.6325,9.6567,60400.0],["2004-06-09",9.6413,9.6413,9.4677,9.4699,143800.0],["2004-06-10",9.4809,9.5578,9.4655,9.4985,60600.0],["2004-06-14",9.4523,9.4765,9.3578,9.3688,102800.0],["2004-06-15",9.3864,9.4545,9.3425,9.4501,76000.0],["2004-06-16",9.3952,9.4062,9.3513,9.3578,64000.0],["2004-06-17",9.3556,9.5248,9.3227,9.4985,91600.0],["2004-06-18",9.5094,9.6237,9.4919,9.5358,110000.0],["2004-06-21",9.4809,9.5402,9.4655,9.4831,55600.0],["2004-06-22",9.516,9.6303,9.516,9.6215,115400.0],["2004-06-23",9.6369,9.6896,9.6105,9.6742,204200.0],["2004-06-24",9.7336,9.7753,9.5951,9.6083,422200.0],["2004-06-25",9.6105,9.6479,9.5841,9.6061,98800.0],["2004-06-28",9.6237,9.7555,9.6171,9.7358,141200.0],["2004-06-29",9.6896,9.7116,9.6105,9.6676,76600.0],["2004-06-30",9.6852,9.7555,9.6237,9.7402,104400.0],["2004-07-01",9.7116,9.7116,9.6193,9.6457,51000.0],["2004-07-02",9.7424,9.85,9.7336,9.7863,126600.0],["2004-07-06",9.8083,9.8434,9.7797,9.8061,84800.0],["2004-07-07",9.8698,9.9159,9.8522,9.8522,118600.0],["2004-07-08",9.8566,9.9137,9.8412,9.85,54200.0],["2004-07-09",9.8654,9.9159,9.8214,9.9093,35800.0],["2004-07-12",9.9181,9.9379,9.8214,9.8456,66200.0],["2004-07-13",9.7951,9.9994,9.7621,9.9862,131200.0],["2004-07-14",9.9665,10.1203,9.9665,10.1137,254200.0],["2004-07-15",10.0851,10.1005,9.9555,9.9621,67000.0],["2004-07-16",10.0741,10.1247,9.9687,10.0741,146200.0],["2004-07-19",10.0785,10.2455,10.0785,10.2323,220400.0],["2004-07-20",10.1928,10.2411,10.1049,10.1664,109000.0],["2004-07-21",10.1115,10.184,10.1071,10.1598,105400.0],["2004-07-22",10.2176,10.3398,10.2043,10.3176,173800.0],["2004-07-23",10.2443,10.3354,10.2443,10.2954,79600.0],["2004-07-26",10.2398,10.2931,10.0954,10.1531,78600.0],["2004-07-27",10.0976,10.1131,10.0132,10.1109,126000.0],["2004-07-28",10.0687,10.1598,10.0509,10.1554,64600.0],["2004-07-29",10.222,10.3043,10.2176,10.2576,188600.0],["2004-07-30",10.2865,10.3509,10.2598,10.2909,129600.0],["2004-08-02",10.3443,10.3554,10.2998,10.302,35400.0],["2004-08-03",10.3331,10.4598,10.2887,10.4043,70800.0],["2004-08-04",10.3665,10.5087,10.3665,10.4754,151000.0],["2004-08-05",10.4531,10.4531,10.2687,10.2843,93400.0],["2004-08-06",10.2998,10.3443,10.2176,10.2998,74600.0],["2004-08-09",10.3154,10.3398,10.2531,10.322,101400.0],["2004-08-10",10.2865,10.3354,10.2687,10.2798,46000.0],["2004-08-11",10.2109,10.2443,10.1665,10.1709,150400.0],["2004-08-12",10.182,10.2109,10.0709,10.0954,115800.0],["2004-08-13",10.1931,10.2887,10.1709,10.2887,256200.0],["2004-08-16",10.2843,10.4398,10.2554,10.402,140800.0],["2004-08-17",10.422,10.4398,10.3554,10.4154,118400.0],["2004-08-18",10.3665,10.4265,10.282,10.3376,97000.0],["2004-08-19",10.3376,10.5065,10.2776,10.4976,78000.0],["2004-08-20",10.4776,10.5576,10.4376,10.5354,81000.0],["2004-08-23",10.5065,10.5065,10.4198,10.4265,54200.0],["2004-08-24",10.5331,10.6598,10.5331,10.6598,158200.0],["2004-08-25",10.5976,10.8331,10.5643,10.8109,248400.0],["2004-08-26",10.742,10.7642,10.6443,10.7154,116400.0],["2004-08-27",10.7065,10.7109,10.2109,10.2331,405800.0],["2004-08-30",10.1465,10.1465,9.9643,10.022,273800.0],["2004-08-31",9.9932,10.0665,9.9443,10.0643,188800.0],["2004-09-01",10.0687,10.1576,10.062,10.1376,166400.0],["2004-09-02",10.1798,10.1931,10.0998,10.142,121000.0],["2004-09-03",10.0887,10.1354,10.0732,10.0865,60000.0],["2004-09-07",10.1865,10.2887,10.1465,10.2798,133800.0],["2004-09-08",10.222,10.3176,10.1998,10.2954,88800.0],["2004-09-09",10.2954,10.3376,10.2554,10.2843,70400.0],["2004-09-10",10.2998,10.2998,10.242,10.242,58200.0],["2004-09-13",10.2176,10.3665,10.1887,10.3176,91800.0],["2004-09-14",10.2687,10.3776,10.2665,10.3554,56400.0],["2004-09-15",10.2798,10.2976,10.2398,10.2643,76600.0],["2004-09-16",10.282,10.3731,10.2576,10.362,95800.0],["2004-09-17",10.2309,10.2709,10.2176,10.2576,100200.0],["2004-09-20",10.2176,10.2176,10.1443,10.1465,86400.0],["2004-09-21",10.1731,10.362,10.1731,10.3398,104400.0],["2004-09-22",10.3487,10.3709,10.2887,10.3131,121600.0],["2004-09-23",10.3398,10.442,10.3332,10.422,132200.0],["2004-09-24",10.4331,10.4798,10.4176,10.4798,101600.0],["2004-09-27",10.4776,10.4776,10.4176,10.4265,67200.0],["2004-09-28",10.4176,10.4198,10.3265,10.4109,69200.0],["2004-09-29",10.4287,10.4754,10.3865,10.4754,84000.0],["2004-09-30",10.4376,10.5309,10.4331,10.5065,95000.0],["2004-10-01",10.5465,10.5865,10.4754,10.5754,179800.0],["2004-10-04",10.5265,10.5443,10.4531,10.5109,122600.0],["2004-10-05",10.522,10.5754,10.4776,10.5687,62800.0],["2004-10-06",10.5776,10.6109,10.5576,10.5998,68000.0],["2004-10-07",10.6376,10.642,10.5709,10.5776,111600.0],["2004-10-08",10.6665,10.7154,10.6665,10.6887,78800.0],["2004-10-11",10.7109,10.7509,10.6731,10.7442,28400.0],["2004-10-12",10.6487,10.8176,10.642,10.7798,169600.0],["2004-10-13",10.7709,10.9131,10.7576,10.9109,151400.0],["2004-10-14",10.8931,11.0265,10.8931,10.9709,163000.0],["2004-10-15",10.9709,11.0998,10.9531,11.0731,145400.0],["2004-10-18",11.0731,11.162,11.002,11.0487,232800.0],["2004-10-19",11.0487,11.1198,11.022,11.0687,86800.0],["2004-10-20",11.1242,11.2665,11.1242,11.2154,185600.0],["2004-10-21",11.2465,11.282,11.1931,11.2198,207000.0],["2004-10-22",11.2333,11.2669,11.1479,11.2131,281400.0],["2004-10-25",11.231,11.3253,11.1973,11.2422,150600.0],["2004-10-26",11.231,11.3276,11.222,11.3074,169000.0],["2004-10-27",11.3051,11.4623,11.2939,11.4376,152800.0],["2004-10-28",11.478,11.5813,11.4735,11.5072,83600.0],["2004-10-29",11.5566,11.7519,11.5476,11.6801,214200.0],["2004-11-01",11.6464,11.7205,11.5409,11.698,159200.0],["2004-11-02",11.6689,11.7609,11.6464,11.698,96200.0],["2004-11-03",11.8328,11.9046,11.8148,11.8709,94200.0],["2004-11-04",11.8283,11.9697,11.8148,11.9136,105400.0],["2004-11-05",11.963,12.0281,11.9405,11.9854,139000.0],["2004-11-08",11.945,12.1022,11.9001,12.0775,2723400.0],["2004-11-09",12.0236,12.0932,11.9114,11.9518,150600.0],["2004-11-10",11.9091,11.954,11.8103,11.9001,111600.0],["2004-11-11",11.8732,11.9944,11.844,11.9473,113600.0],["2004-11-12",11.8911,12.0506,11.8911,11.9518,106000.0],["2004-11-15",11.9226,12.0012,11.8867,11.9316,155600.0],["2004-11-16",11.9203,11.9742,11.8934,11.9136,178200.0],["2004-11-17",12.0191,12.0438,11.8956,11.9316,83400.0],["2004-11-18",11.862,11.862,11.7093,11.7924,297200.0],["2004-11-19",11.7991,11.9405,11.743,11.9405,100200.0],["2004-11-22",11.9383,12.0371,11.8934,11.9203,111200.0],["2004-11-23",11.8956,11.8956,11.7452,11.8642,84600.0],["2004-11-24",11.8103,11.8238,11.7048,11.7452,88600.0],["2004-11-26",11.853,11.9338,11.835,11.8979,69600.0],["2004-11-29",11.8215,11.8507,11.716,11.7182,91200.0],["2004-11-30",11.6374,11.8732,11.5207,11.817,252800.0],["2004-12-01",11.8328,11.954,11.8328,11.954,165400.0],["2004-12-02",11.9675,12.0753,11.8664,11.8732,112200.0],["2004-12-03",11.8328,11.8328,11.6846,11.7991,75600.0],["2004-12-06",11.6778,11.8597,11.6756,11.853,78800.0],["2004-12-07",11.7879,11.8418,11.7385,11.8148,67400.0],["2004-12-08",11.6307,11.7205,11.5925,11.7138,116000.0],["2004-12-09",11.6195,11.6913,11.5454,11.6599,115400.0],["2004-12-10",11.5409,11.6307,11.5274,11.6082,73600.0],["2004-12-13",11.5588,11.6195,11.4982,11.5364,98800.0],["2004-12-14",11.4645,11.4892,11.3298,11.4735,216200.0],["2004-12-15",11.505,11.5948,11.4623,11.5588,108800.0],["2004-12-16",11.4892,11.5588,11.4398,11.5162,112400.0],["2004-12-17",11.5454,11.6172,11.5072,11.5476,107600.0],["2004-12-20",11.5476,11.6015,11.5027,11.5925,95400.0],["2004-12-21",11.6127,11.7205,11.6127,11.624,93000.0],["2004-12-22",11.5229,11.6082,11.496,11.5409,124600.0],["2004-12-23",11.5633,11.6105,11.5521,11.606,107400.0],["2004-12-27",11.5746,11.6195,11.5476,11.5633,55200.0],["2004-12-28",11.5633,11.6374,11.5454,11.6374,45600.0],["2004-12-29",11.6756,11.8822,11.6756,11.8103,141000.0],["2004-12-30",11.7879,11.9877,11.7879,11.9518,111800.0],["2004-12-31",11.9585,12.0281,11.9585,11.9989,102400.0],["2005-01-03",11.9989,11.9989,11.7946,11.8709,112800.0],["2005-01-04",11.8507,11.8507,11.6823,11.7317,123400.0],["2005-01-05",11.6846,11.743,11.6374,11.6464,179000.0],["2005-01-06",11.5993,11.6172,11.4556,11.5139,175600.0],["2005-01-07",11.6127,11.6127,11.386,11.4511,93400.0],["2005-01-10",11.5072,11.6015,11.4758,11.505,115000.0],["2005-01-11",11.5341,11.6284,11.5341,11.606,149000.0],["2005-01-12",11.725,11.7609,11.6913,11.6936,114400.0],["2005-01-13",11.6711,11.7003,11.6284,11.6666,85400.0],["2005-01-14",11.5162,11.6195,11.5162,11.597,65600.0],["2005-01-18",11.5499,11.6689,11.5409,11.6217,768400.0],["2005-01-19",11.6352,11.6442,11.5723,11.6082,88200.0],["2005-01-20",11.5184,11.588,11.505,11.5723,77000.0],["2005-01-21",11.5723,11.698,11.5723,11.6599,101800.0],["2005-01-24",11.6712,11.703,11.6281,11.703,80000.0],["2005-01-25",11.5963,11.6009,11.4761,11.501,105200.0],["2005-01-26",11.5056,11.6553,11.5056,11.6054,143400.0],["2005-01-27",11.5056,11.5736,11.4692,11.5668,113600.0],["2005-01-28",11.5169,11.5555,11.4375,11.4919,124200.0],["2005-01-31",11.4829,11.5328,11.4488,11.5214,104200.0],["2005-02-01",11.4988,11.6099,11.4579,11.6009,103800.0],["2005-02-02",11.6009,11.6417,11.5464,11.6213,79600.0],["2005-02-03",11.5509,11.6326,11.5192,11.6281,76200.0],["2005-02-04",11.6077,11.6667,11.5532,11.6463,78200.0],["2005-02-07",11.6258,11.8323,11.6031,11.7234,192000.0],["2005-02-08",11.7098,11.905,11.7098,11.88,127800.0],["2005-02-09",11.8119,11.9027,11.8119,11.8687,103200.0],["2005-02-10",11.8687,12.0502,11.8687,11.9821,142600.0],["2005-02-11",11.9844,12.0706,11.9254,12.0502,98200.0],["2005-02-14",12.0615,12.1319,11.9526,12.1319,108400.0],["2005-02-15",12.0956,12.1387,12.0684,12.0729,96200.0],["2005-02-16",12.0479,12.0706,11.9254,12.0411,129800.0],["2005-02-17",12.0298,12.2317,12.0298,12.2317,125600.0],["2005-02-18",12.1637,12.2749,12.1637,12.259,164800.0],["2005-02-22",12.3861,12.4859,12.3725,12.4246,282000.0],["2005-02-23",12.293,12.3225,12.2045,12.3225,147200.0],["2005-02-24",12.1569,12.2953,12.0956,12.2885,120600.0],["2005-02-25",12.7333,13.3868,12.7333,13.3868,729800.0],["2005-02-28",13.3642,13.4322,13.2915,13.3074,287600.0],["2005-03-01",13.2416,13.4005,13.2416,13.2825,286000.0],["2005-03-02",13.2076,13.4005,13.1667,13.3755,148800.0],["2005-03-03",13.3551,13.5253,13.3301,13.489,123200.0],["2005-03-04",13.6682,13.7749,13.5752,13.7636,190800.0],["2005-03-07",13.7114,13.7931,13.666,13.7636,152000.0],["2005-03-08",13.8611,13.9792,13.8543,13.9315,142000.0],["2005-03-09",13.9247,14.0586,13.902,13.9133,225200.0],["2005-03-10",13.9179,13.9565,13.7499,13.8543,341200.0],["2005-03-11",13.8861,13.8997,13.6546,13.6887,275000.0],["2005-03-14",13.6183,13.6183,13.4572,13.5366,323400.0],["2005-03-15",13.6478,13.7545,13.6387,13.6705,124800.0],["2005-03-16",13.7272,13.9179,13.725,13.7976,254200.0],["2005-03-17",13.7545,13.8974,13.6932,13.8089,103200.0],["2005-03-18",13.7749,13.8021,13.6002,13.6319,119000.0],["2005-03-21",13.5048,13.5502,13.439,13.5003,115200.0],["2005-03-22",13.5616,13.8657,13.5593,13.6977,226800.0],["2005-03-23",13.5752,13.5934,13.5049,13.5934,150200.0],["2005-03-24",13.6365,13.6864,13.5275,13.5843,86400.0],["2005-03-28",13.5366,13.5434,13.4232,13.5026,132000.0],["2005-03-29",13.5026,13.6183,13.5026,13.5344,104000.0],["2005-03-30",13.5253,13.5775,13.439,13.5775,96400.0],["2005-03-31",13.7068,13.8316,13.6909,13.8158,139000.0],["2005-04-01",13.8112,13.8339,13.7204,13.7931,119600.0],["2005-04-04",13.6887,13.7272,13.641,13.6751,89600.0],["2005-04-05",13.6773,13.8248,13.6773,13.7931,91800.0],["2005-04-06",13.7749,13.8021,13.7068,13.7885,65200.0],["2005-04-07",13.7545,13.7953,13.5934,13.607,153200.0],["2005-04-08",13.5412,13.616,13.4912,13.5525,227000.0],["2005-04-11",13.5571,13.6047,13.5434,13.5639,85600.0],["2005-04-12",13.5934,13.6456,13.5185,13.6365,150200.0],["2005-04-13",13.6161,13.7863,13.6047,13.6864,109200.0],["2005-04-14",13.6387,13.6569,13.5639,13.5639,108400.0],["2005-04-15",13.5639,13.582,13.4799,13.4799,85400.0],["2005-04-18",13.4549,13.6864,13.4322,13.6183,96600.0],["2005-04-19",13.5911,13.7363,13.5412,13.7091,75200.0],["2005-04-20",13.6183,13.7046,13.582,13.6251,57800.0],["2005-04-21",13.6961,13.6961,13.5404,13.5564,144800.0],["2005-04-22",13.5839,13.6961,13.5702,13.6183,70200.0],["2005-04-25",13.5633,13.6343,13.5587,13.5839,86800.0],["2005-04-26",13.5404,13.5495,13.3503,13.4396,156400.0],["2005-04-27",13.4304,13.5473,13.4236,13.5266,98000.0],["2005-04-28",13.506,13.6045,13.4992,13.561,75200.0],["2005-04-29",13.6205,13.6686,13.5839,13.6434,65000.0],["2005-05-02",13.6205,13.8587,13.6205,13.8198,109400.0],["2005-05-03",13.8198,13.932,13.7648,13.9,69600.0],["2005-05-04",13.9023,14.1542,13.8954,14.0992,145200.0],["2005-05-05",14.0969,14.1863,14.0397,14.042,89600.0],["2005-05-06",14.113,14.2092,14.113,14.1908,80800.0],["2005-05-09",14.2206,14.2527,14.1359,14.2252,67800.0],["2005-05-10",14.2344,14.2687,14.1885,14.2137,68200.0],["2005-05-11",14.1015,14.113,13.9435,13.9847,105200.0],["2005-05-12",13.9824,14.0305,13.8038,13.829,72200.0],["2005-05-13",13.7328,13.7328,13.4992,13.5335,113400.0],["2005-05-16",13.5266,13.5312,13.4579,13.4808,150000.0],["2005-05-17",13.4625,13.5106,13.3984,13.4213,77200.0],["2005-05-18",13.5015,13.6641,13.4923,13.6366,100400.0],["2005-05-19",13.6114,13.8381,13.6114,13.8335,80400.0],["2005-05-20",13.7992,13.9412,13.79,13.8404,89200.0],["2005-05-23",13.8679,13.9023,13.8129,13.8977,50000.0],["2005-05-24",13.9275,14.0168,13.9,13.9801,89200.0],["2005-05-25",13.9481,13.9481,13.7007,13.8244,99400.0],["2005-05-26",13.7259,13.758,13.6435,13.7259,79000.0],["2005-05-27",13.9229,13.9389,13.6274,13.8427,112000.0],["2005-05-31",13.7305,13.9458,13.7282,13.7351,303400.0],["2005-06-01",13.7809,13.8106,13.6228,13.6434,84200.0],["2005-06-02",13.5931,13.6595,13.5495,13.5816,89000.0],["2005-06-03",13.6045,13.687,13.5518,13.6366,83800.0],["2005-06-06",13.6389,13.7625,13.5976,13.7236,72600.0],["2005-06-07",13.7534,13.8358,13.7488,13.7648,73400.0],["2005-06-08",13.7786,13.8152,13.6641,13.6893,246400.0],["2005-06-09",13.6389,13.7351,13.6091,13.6412,149200.0],["2005-06-10",13.7671,13.8084,13.7122,13.7511,58800.0],["2005-06-13",13.6755,13.6938,13.6068,13.6778,71800.0],["2005-06-14",13.6274,13.648,13.5633,13.6366,60000.0],["2005-06-15",13.7465,13.8565,13.6595,13.6915,64000.0],["2005-06-16",13.7351,13.8381,13.687,13.7648,100600.0],["2005-06-17",13.8221,13.8404,13.7511,13.8381,64800.0],["2005-06-20",13.7992,13.8381,13.7351,13.7351,58000.0],["2005-06-21",13.7992,13.9114,13.7786,13.8633,60000.0],["2005-06-22",13.8633,14.0626,13.8633,14.0328,65200.0],["2005-06-23",14.0122,14.0946,13.9297,13.971,81600.0],["2005-06-24",13.9549,14.074,13.9481,14.0374,58400.0],["2005-06-27",13.9962,14.0992,13.9526,14.0397,53800.0],["2005-06-28",14.0168,14.0855,14.0168,14.0694,47000.0],["2005-06-29",14.074,14.3214,14.0488,14.2687,63000.0],["2005-06-30",14.2504,14.2824,14.1725,14.1908,85200.0],["2005-07-01",14.1313,14.1588,14.0672,14.1084,48600.0],["2005-07-05",13.9641,14.0053,13.8748,13.916,175200.0],["2005-07-06",13.9481,14.0259,13.9183,13.9366,53600.0],["2005-07-07",13.8908,14.0626,13.8748,14.0236,47400.0],["2005-07-08",14.0901,14.2641,14.0694,14.255,176800.0],["2005-07-11",14.3076,14.4061,14.2962,14.3695,74200.0],["2005-07-12",14.4496,14.484,14.4015,14.4748,94600.0],["2005-07-13",14.4794,14.4794,14.3878,14.4222,49600.0],["2005-07-14",14.5115,14.5435,14.4199,14.4474,69400.0],["2005-07-15",14.3878,14.4313,14.3328,14.3947,63600.0],["2005-07-18",14.4863,14.697,14.4863,14.681,57000.0],["2005-07-19",14.6581,14.8115,14.6581,14.7336,107200.0],["2005-07-20",14.7314,14.7932,14.5756,14.7657,91400.0],["2005-07-21",14.7932,14.9558,14.7795,14.8986,82400.0],["2005-07-22",14.9147,15.0049,14.8431,14.9517,121000.0],["2005-07-25",14.9124,15.0141,14.8916,15.0095,61200.0],["2005-07-26",14.8685,14.9009,14.7668,14.9009,46200.0],["2005-07-27",14.7644,14.9425,14.7644,14.8338,126200.0],["2005-07-28",14.8824,14.887,14.7228,14.7575,100800.0],["2005-07-29",14.7691,14.7991,14.6188,14.6396,43800.0],["2005-08-01",14.6697,14.7275,14.6188,14.7043,36800.0],["2005-08-02",14.9355,15.1344,14.9309,15.0835,174000.0],["2005-08-03",14.85,14.9009,14.739,14.7968,98600.0],["2005-08-04",14.7413,14.7506,14.2026,14.6304,138600.0],["2005-08-05",14.4269,14.6604,14.3344,14.5356,117400.0],["2005-08-08",14.5818,14.6882,14.3529,14.4801,73800.0],["2005-08-09",14.4986,14.6072,14.4939,14.5587,44800.0],["2005-08-10",14.561,14.6581,14.5471,14.6281,57600.0],["2005-08-11",14.709,14.7575,14.6049,14.6974,70000.0],["2005-08-12",14.7043,14.887,14.6858,14.8014,48200.0],["2005-08-15",14.7806,14.8616,14.746,14.8107,46200.0],["2005-08-16",14.8523,14.8985,14.7228,14.746,62600.0],["2005-08-17",14.6928,14.7298,14.5772,14.6165,61400.0],["2005-08-18",14.6165,14.6165,14.2928,14.339,142000.0],["2005-08-19",14.3853,14.6234,14.3807,14.6119,59600.0],["2005-08-22",14.6465,14.7922,14.6304,14.7714,52400.0],["2005-08-23",14.7691,14.7691,14.6581,14.6581,61400.0],["2005-08-24",14.6581,14.8847,14.6257,14.8199,101800.0],["2005-08-25",14.8847,15.0257,14.8685,14.9032,73200.0],["2005-08-26",15.1552,15.2916,15.0373,15.1783,171400.0],["2005-08-29",15.2823,15.6569,15.2823,15.6523,179000.0],["2005-08-30",15.5205,15.7147,15.4557,15.6338,143600.0],["2005-08-31",15.6754,15.8927,15.6638,15.7447,187200.0],["2005-09-01",15.6638,16.0545,15.643,15.9759,363000.0],["2005-09-02",15.8372,15.8511,15.7748,15.8025,168000.0],["2005-09-06",15.8141,16.1678,15.8141,15.9991,125600.0],["2005-09-07",15.9598,16.0083,15.8349,15.8765,151400.0],["2005-09-08",15.9066,15.9066,15.6569,15.6985,124400.0],["2005-09-09",15.7563,15.8164,15.7008,15.7378,144200.0],["2005-09-12",15.7101,15.7817,15.6199,15.6777,136400.0],["2005-09-13",15.8025,15.8025,15.6384,15.6384,87600.0],["2005-09-14",15.6661,15.7378,15.6407,15.6731,98600.0],["2005-09-15",15.6453,15.7517,15.5251,15.7309,109400.0],["2005-09-16",15.8372,16.006,15.8048,15.9644,88000.0],["2005-09-19",15.9713,16.1054,15.9713,16.0823,62000.0],["2005-09-20",16.0314,16.4522,16.0129,16.1586,204800.0],["2005-09-21",16.184,16.3505,16.1239,16.2418,74800.0],["2005-09-22",16.1956,16.5077,16.1956,16.3944,136600.0],["2005-09-23",16.4175,16.6071,16.3597,16.5539,161200.0],["2005-09-26",16.4938,16.7574,16.4383,16.7088,152200.0],["2005-09-27",16.7042,17.0071,16.658,16.9562,116600.0],["2005-09-28",16.9932,17.0048,16.6927,16.7181,138200.0],["2005-09-29",16.7204,16.8106,16.5794,16.5979,172400.0],["2005-09-30",16.5863,17.0464,16.5724,16.8776,176200.0],["2005-10-03",16.8846,17.1319,16.8221,17.0395,163200.0],["2005-10-04",17.0372,17.0441,16.8152,16.836,133000.0],["2005-10-05",16.8083,16.8314,16.5447,16.5886,128400.0],["2005-10-06",16.5516,16.5863,16.3805,16.4591,164800.0],["2005-10-07",16.4661,16.5701,16.4152,16.5216,73400.0],["2005-10-10",16.5216,16.6279,16.4615,16.5077,63600.0],["2005-10-11",16.4615,16.4638,16.3274,16.3459,65200.0],["2005-10-12",16.4083,16.4846,16.1863,16.2534,151600.0],["2005-10-13",16.1216,16.3066,15.9991,16.3019,189800.0],["2005-10-14",16.2441,16.3482,16.1401,16.3482,97000.0],["2005-10-17",16.4499,16.5169,16.3227,16.3482,62200.0],["2005-10-18",16.2742,16.3459,16.1702,16.2626,87600.0],["2005-10-19",16.2418,16.5146,16.2418,16.4961,106400.0],["2005-10-20",16.4961,16.5285,16.2996,16.4152,125200.0],["2005-10-21",16.343,16.5014,16.2661,16.2848,130600.0],["2005-10-24",16.2591,16.2801,16.124,16.1683,131400.0],["2005-10-25",16.2265,16.3081,16.1566,16.2288,145200.0],["2005-10-26",16.2917,16.3686,16.2172,16.2708,111800.0],["2005-10-27",16.2382,16.4804,16.2265,16.4804,93400.0],["2005-10-28",16.5061,16.5177,16.3383,16.4036,113000.0],["2005-10-31",16.4804,16.6086,16.4245,16.4735,97800.0],["2005-11-01",16.4269,16.5271,16.3873,16.4339,69000.0],["2005-11-02",16.3989,16.4921,16.35,16.3756,111400.0],["2005-11-03",16.4012,16.4711,16.2848,16.364,98800.0],["2005-11-04",16.4012,16.4944,16.3127,16.4129,55200.0],["2005-11-07",16.4012,16.5736,16.3244,16.5387,77200.0],["2005-11-08",16.4362,16.6226,16.3803,16.5713,63600.0],["2005-11-09",16.5457,16.7856,16.5084,16.767,277200.0],["2005-11-10",16.8206,16.9767,16.8113,16.8625,157200.0],["2005-11-11",17.3052,17.3052,16.7297,16.788,75400.0],["2005-11-14",16.6855,16.8718,16.6202,16.7856,93000.0],["2005-11-15",16.767,16.8159,16.6459,16.753,86400.0],["2005-11-16",16.753,16.8649,16.6342,16.8089,137000.0],["2005-11-17",16.8206,16.958,16.8206,16.9091,103600.0],["2005-11-18",16.9161,16.986,16.7926,16.8183,100400.0],["2005-11-21",16.8835,17.0675,16.802,17.0303,148600.0],["2005-11-22",17.0722,17.2563,17.007,17.2469,90000.0],["2005-11-23",17.2539,17.4683,17.2027,17.4403,90600.0],["2005-11-25",17.9528,17.9948,17.8294,17.9598,141800.0],["2005-11-28",17.9365,18.2557,17.862,17.8829,174400.0],["2005-11-29",17.9948,18.0973,17.9691,18.0227,122800.0],["2005-11-30",18.1159,18.1276,17.7525,17.8294,113000.0],["2005-12-01",17.7758,17.7944,17.5661,17.6523,126600.0],["2005-12-02",17.7059,17.8107,17.4962,17.7734,161000.0],["2005-12-05",17.7874,17.9039,17.7059,17.8503,262600.0],["2005-12-06",17.8224,17.9039,17.7688,17.7967,111600.0],["2005-12-07",17.7758,17.7758,17.636,17.6756,107000.0],["2005-12-08",17.6849,17.6849,17.5521,17.629,135200.0],["2005-12-09",17.608,17.8084,17.5451,17.7502,90200.0],["2005-12-12",17.7408,17.7525,17.5638,17.5777,116600.0],["2005-12-13",17.636,17.6639,17.4985,17.4985,101000.0],["2005-12-14",17.5125,17.6756,17.4729,17.4939,107800.0],["2005-12-15",17.4473,17.4496,17.3215,17.4007,150200.0],["2005-12-16",17.5708,17.7501,17.5708,17.6826,172800.0],["2005-12-19",17.7525,17.8247,17.7222,17.7525,89600.0],["2005-12-20",17.7758,17.8713,17.6849,17.855,111400.0],["2005-12-21",17.8783,17.9668,17.8317,17.9179,133800.0],["2005-12-22",17.9645,18.0297,17.8177,17.9761,242000.0],["2005-12-23",17.9622,18.0344,17.9156,17.9878,99000.0],["2005-12-27",17.9621,18.0204,17.9062,17.9156,42600.0],["2005-12-28",17.9738,18.06,17.9156,18.0507,138200.0],["2005-12-29",18.0437,18.1509,18.0087,18.1369,120800.0],["2005-12-30",18.1019,18.2114,17.9901,18.1672,108600.0],["2006-01-03",18.1252,18.5213,18.0926,18.4467,346000.0],["2006-01-04",18.5166,18.8055,18.4933,18.7985,382200.0],["2006-01-05",18.5912,18.5912,18.3582,18.3932,261200.0],["2006-01-06",18.4048,18.4467,18.2837,18.3,189600.0],["2006-01-09",18.1835,18.3233,18.032,18.1742,197200.0],["2006-01-10",18.1392,18.3699,18.1369,18.3349,117000.0],["2006-01-11",18.3582,18.5143,18.2813,18.3139,150600.0],["2006-01-12",18.2767,18.4537,18.2417,18.2953,101800.0],["2006-01-13",18.3815,18.4491,18.2044,18.258,124400.0],["2006-01-17",18.258,18.3279,18.2277,18.2743,100800.0],["2006-01-18",18.0553,18.1159,17.9668,18.0414,210400.0],["2006-01-19",18.0274,18.1089,17.9086,18.0484,397400.0],["2006-01-20",18.1485,18.2184,18.0507,18.074,135600.0],["2006-01-23",18.0786,18.4188,18.074,18.1998,170600.0],["2006-01-24",18.1986,18.3371,18.1118,18.2104,382000.0],["2006-01-25",18.2315,18.3253,18.1353,18.1611,166600.0],["2006-01-26",18.2197,18.2549,18.1024,18.1493,160800.0],["2006-01-27",18.2057,18.2831,18.2057,18.2667,105000.0],["2006-01-30",18.2667,18.5177,18.2667,18.4145,213600.0],["2006-01-31",18.4403,18.513,18.3112,18.3488,122400.0],["2006-02-01",18.3957,18.4332,18.3089,18.384,84400.0],["2006-02-02",18.3183,18.3934,18.2033,18.33,160400.0],["2006-02-03",18.3418,18.4544,18.2432,18.3793,152600.0],["2006-02-06",18.3957,18.506,18.3464,18.4872,79000.0],["2006-02-07",18.4309,18.4309,18.3019,18.3277,71800.0],["2006-02-08",18.2713,18.3793,18.1493,18.2643,181800.0],["2006-02-09",18.384,18.5201,18.3418,18.4473,132800.0],["2006-02-10",18.4802,18.6397,18.2972,18.6327,160600.0],["2006-02-13",18.5952,18.7242,18.56,18.6867,192000.0],["2006-02-14",18.7242,19.0527,18.7007,18.9236,223400.0],["2006-02-15",18.8978,18.9823,18.7359,18.8509,128400.0],["2006-02-16",18.8298,18.8697,18.7101,18.8579,133000.0],["2006-02-17",18.8579,19.0339,18.8509,18.9025,121600.0],["2006-02-21",18.9307,19.1747,18.9236,19.109,240400.0],["2006-02-22",19.0644,19.2944,19.0175,19.2287,149600.0],["2006-02-23",19.2381,19.475,19.2381,19.3577,165400.0],["2006-02-24",19.3272,19.3882,19.1395,19.1864,185400.0],["2006-02-27",19.2169,19.5267,19.2169,19.4211,121800.0],["2006-02-28",19.4516,19.6252,19.4023,19.5736,182000.0],["2006-03-01",19.5243,19.6745,19.4844,19.6393,144400.0],["2006-03-02",19.6557,19.7637,19.5501,19.6604,193600.0],["2006-03-03",20.0382,20.4699,19.9631,20.2259,402600.0],["2006-03-06",20.2728,20.3104,20.1273,20.2564,258200.0],["2006-03-07",20.1015,20.3221,20.0546,20.1391,280800.0],["2006-03-08",20.0288,20.0757,19.9185,20.0194,231400.0],["2006-03-09",19.9913,20.0593,19.9091,19.9913,159600.0],["2006-03-10",20.01,20.1602,19.9185,20.0194,202000.0],["2006-03-13",20.0006,20.0757,19.9373,20.0757,187200.0],["2006-03-14",20.0734,20.179,20.0335,20.0382,256400.0],["2006-03-15",20.0687,20.132,20.0405,20.132,882200.0],["2006-03-16",20.1321,20.2494,20.1039,20.2071,289600.0],["2006-03-17",20.2048,20.2048,20.0147,20.0147,162600.0],["2006-03-20",19.9795,20.1062,19.9443,20.057,113200.0],["2006-03-21",19.9396,20.071,19.9396,20.01,143200.0],["2006-03-22",20.003,20.0077,19.8974,20.0077,125400.0],["2006-03-23",20.0452,20.4042,19.9303,20.3784,211400.0],["2006-03-24",20.3784,20.5567,20.3784,20.5192,135400.0],["2006-03-27",20.484,20.5192,20.1086,20.1367,171000.0],["2006-03-28",20.1367,20.2681,20.1203,20.1203,130200.0],["2006-03-29",20.1485,20.1485,20.0452,20.0757,87600.0],["2006-03-30",20.2728,20.3901,20.1602,20.1813,146000.0],["2006-03-31",20.0781,20.0851,19.7848,19.7848,265400.0],["2006-04-03",19.8153,19.949,19.6792,19.7449,246400.0],["2006-04-04",19.7824,19.8129,19.6815,19.7027,183400.0],["2006-04-05",19.7026,19.7449,19.5853,19.6393,217400.0],["2006-04-06",19.6041,19.7543,19.5853,19.7543,148400.0],["2006-04-07",19.8833,19.9584,19.8223,19.8974,146400.0],["2006-04-10",19.8974,20.0006,19.8176,19.8739,165800.0],["2006-04-11",19.9678,19.9678,19.6158,19.7097,126700.0],["2006-04-12",19.7472,19.7754,19.3859,19.4047,107700.0],["2006-04-13",19.278,19.5032,19.278,19.4516,112300.0],["2006-04-17",19.6064,19.7097,19.5126,19.6205,157300.0],["2006-04-18",19.6487,19.8411,19.5924,19.766,184300.0],["2006-04-19",19.7378,19.9068,19.7378,19.7942,144000.0],["2006-04-20",19.7191,19.888,19.6252,19.6862,123400.0],["2006-04-21",19.742,19.8602,19.6947,19.813,75600.0],["2006-04-24",19.7515,19.813,19.5623,19.6333,87900.0],["2006-04-25",19.6333,19.7515,19.6143,19.6711,73800.0],["2006-04-26",19.6758,20.1865,19.6758,20.1818,178300.0],["2006-04-27",20.2243,20.4229,20.1203,20.3662,148200.0],["2006-04-28",20.4135,20.4135,20.125,20.2716,271200.0],["2006-05-01",20.3,20.3331,20.0541,20.1203,127100.0],["2006-05-02",20.1487,20.2811,20.0872,20.1629,115700.0],["2006-05-03",20.1818,20.3426,19.9123,19.9832,138900.0],["2006-05-04",19.9832,20.0683,19.8366,19.8413,136300.0],["2006-05-05",19.917,20.3331,19.7893,20.3047,227500.0],["2006-05-08",20.3331,20.3331,19.917,19.9926,179200.0],["2006-05-09",20.0447,20.2574,19.9785,20.0163,112700.0],["2006-05-10",20.0636,20.2906,19.9406,20.0588,129400.0],["2006-05-11",20.0257,20.0257,19.4867,19.5529,252000.0],["2006-05-12",19.2455,19.8602,19.2266,19.6758,835500.0],["2006-05-15",19.4299,20.1392,19.4252,20.0967,293600.0],["2006-05-16",20.2149,20.4419,20.1534,20.248,179400.0],["2006-05-17",20.1392,20.352,19.8461,19.8933,193400.0],["2006-05-18",19.9028,20.0163,19.4678,19.5434,229900.0],["2006-05-19",19.5576,19.8177,19.3023,19.5623,209800.0],["2006-05-22",19.5671,19.5671,19.2833,19.411,107200.0],["2006-05-23",19.3779,19.4488,19.1935,19.1935,178100.0],["2006-05-24",19.1557,19.5009,18.8247,19.2786,303900.0],["2006-05-25",19.5765,19.8366,19.3779,19.8366,254400.0],["2006-05-26",20.2243,20.2527,19.8792,19.969,196300.0],["2006-05-30",19.8366,19.8792,19.6049,19.7373,110000.0],["2006-05-31",19.8082,19.865,19.3448,19.4441,279000.0],["2006-06-01",19.3779,19.8035,19.3401,19.6569,245400.0],["2006-06-02",19.6522,19.9406,19.5576,19.846,148000.0],["2006-06-05",19.7609,19.9406,19.5529,19.5529,92100.0],["2006-06-06",19.3968,19.6522,19.0564,19.5434,249600.0],["2006-06-07",19.5671,19.7231,19.411,19.4536,121500.0],["2006-06-08",19.3117,19.3543,18.853,19.028,222700.0],["2006-06-09",19.2786,19.4252,19.2124,19.2455,140000.0],["2006-06-12",19.3637,19.5529,19.2266,19.3685,178700.0],["2006-06-13",19.203,19.4536,18.7112,18.8199,210900.0],["2006-06-14",18.8814,18.9902,18.522,18.7868,177500.0],["2006-06-15",18.9051,19.0091,18.749,18.9145,196600.0],["2006-06-16",18.9145,19.1651,18.8625,18.8956,159100.0],["2006-06-19",18.853,19.1273,18.6072,18.7727,160900.0],["2006-06-20",18.8767,19.028,18.7017,18.872,133900.0],["2006-06-21",19.0942,19.3306,18.924,19.0327,155500.0],["2006-06-22",18.8672,19.0327,18.6923,18.749,151600.0],["2006-06-23",18.6403,18.6403,18.3754,18.47,212900.0],["2006-06-26",18.5551,18.8672,18.4984,18.8199,98700.0],["2006-06-27",18.7727,18.8909,18.6403,18.7301,119600.0],["2006-06-28",18.5788,18.9098,18.5599,18.8294,93300.0],["2006-06-29",19.0753,19.2077,18.924,19.1509,181100.0],["2006-06-30",19.203,19.3779,19.1746,19.2455,93200.0],["2006-07-03",19.2361,19.3212,19.184,19.2739,26900.0],["2006-07-05",19.5907,19.6238,19.3637,19.4063,168600.0],["2006-07-06",19.3732,19.7042,19.3496,19.3827,157100.0],["2006-07-07",19.3779,19.7373,19.3779,19.7042,148700.0],["2006-07-10",19.7089,19.9075,19.4867,19.8602,179300.0],["2006-07-11",19.7988,20.0399,19.7846,19.9028,180300.0],["2006-07-12",19.813,19.969,19.6569,19.6806,120200.0],["2006-07-13",19.6522,19.9028,19.4867,19.5103,142800.0],["2006-07-14",19.4914,19.5954,19.307,19.5009,95700.0],["2006-07-17",19.411,19.5812,19.2692,19.2975,93500.0],["2006-07-18",19.3023,19.3354,19.1178,19.307,80400.0],["2006-07-19",19.2834,19.69,19.1746,19.586,116500.0],["2006-07-20",19.6995,19.7278,19.5103,19.5671,66400.0],["2006-07-21",19.6333,19.6853,19.4725,19.5292,82900.0],["2006-07-24",19.5821,19.7871,19.5726,19.7346,77800.0],["2006-07-25",19.687,19.8919,19.6727,19.706,106500.0],["2006-07-26",19.7442,20.0873,19.7442,20.0539,120500.0],["2006-07-27",20.1588,20.2684,19.6584,19.7489,135700.0],["2006-07-28",19.9586,20.0492,19.7299,19.7537,193000.0],["2006-07-31",19.8538,19.8538,19.3963,19.4296,232900.0],["2006-08-01",19.3963,19.4582,19.2009,19.3724,98300.0],["2006-08-02",19.3915,19.5535,19.3915,19.4678,74800.0],["2006-08-03",19.3772,19.8728,19.3724,19.7346,113500.0],["2006-08-04",19.8633,19.9539,19.5917,19.6822,81000.0],["2006-08-07",19.7203,19.7203,19.5536,19.5964,67400.0],["2006-08-08",19.706,19.9491,19.7013,19.83,137000.0],["2006-08-09",19.9491,20.1778,19.8061,19.8967,121500.0],["2006-08-10",19.8919,19.9062,19.6727,19.8156,97200.0],["2006-08-11",19.8061,20.0015,19.8061,19.9157,76300.0],["2006-08-14",19.9777,20.0396,19.7537,19.7966,77400.0],["2006-08-15",19.9729,20.2493,19.9205,20.2398,95800.0],["2006-08-16",20.4352,20.7068,20.4352,20.6163,178300.0],["2006-08-17",20.5877,21.0404,20.5639,20.9785,213600.0],["2006-08-18",21.0071,21.0071,20.54,20.6544,109400.0],["2006-08-21",20.9165,21.2978,20.9165,21.2501,130700.0],["2006-08-22",21.5027,21.5694,21.2549,21.3883,193200.0],["2006-08-23",21.4836,21.6838,21.4693,21.679,150000.0],["2006-08-24",21.9221,22.046,21.6743,21.7648,237300.0],["2006-08-25",21.8315,21.8315,21.3168,21.374,170100.0],["2006-08-28",21.3454,21.5504,21.2453,21.3836,181200.0],["2006-08-29",21.4265,21.5027,21.1214,21.2215,164200.0],["2006-08-30",21.2644,21.2644,20.9165,21.0643,198000.0],["2006-08-31",21.0786,21.3168,21.0118,21.1691,137100.0],["2006-09-01",21.2072,21.3121,21.069,21.1786,93900.0],["2006-09-05",21.0643,21.3073,21.0643,21.1786,78500.0],["2006-09-06",21.0738,21.2215,21.0309,21.1262,97700.0],["2006-09-07",21.0881,21.0881,20.6735,20.7879,1183700.0],["2006-09-08",20.5829,20.6735,20.5067,20.5639,110700.0],["2006-09-11",20.5591,20.6639,20.4114,20.5543,110700.0],["2006-09-12",20.6735,20.8689,20.5305,20.6592,110100.0],["2006-09-13",20.4686,20.6925,20.4066,20.6925,60000.0],["2006-09-14",20.7974,20.8641,20.6068,20.6925,81300.0],["2006-09-15",20.621,20.9832,20.5877,20.826,122100.0],["2006-09-18",20.7735,20.9928,20.7307,20.9594,101000.0],["2006-09-19",20.7783,20.9832,20.6592,20.9832,117400.0],["2006-09-20",21.6933,21.6933,20.907,20.9356,89000.0],["2006-09-21",21.0547,21.231,21.0356,21.1119,121600.0],["2006-09-22",21.1786,21.2072,20.9832,21.05,74100.0],["2006-09-25",21.0643,21.3645,21.0166,21.212,152100.0],["2006-09-26",21.3311,21.3931,21.0261,21.0881,110900.0],["2006-09-27",21.0881,21.2787,20.9689,21.2311,140300.0],["2006-09-28",21.3025,21.5885,21.2835,21.5646,97700.0],["2006-09-29",21.3979,21.3979,21.1262,21.1882,110900.0],["2006-10-02",21.1882,21.5885,21.1643,21.5408,122200.0],["2006-10-03",21.4217,21.4646,21.2311,21.2549,129900.0],["2006-10-04",21.1357,21.1977,20.9451,21.1977,117400.0],["2006-10-05",21.2311,21.3121,21.0881,21.0928,82400.0],["2006-10-06",21.0976,21.1929,20.9785,21.1024,79100.0],["2006-10-09",21.1214,21.1214,21.0214,21.0643,25900.0],["2006-10-10",21.0738,21.1024,20.7688,20.8403,117900.0],["2006-10-11",20.6496,20.6496,20.3399,20.4257,186400.0],["2006-10-12",20.4257,20.5734,20.3018,20.3685,170600.0],["2006-10-13",20.3494,20.3542,20.0873,20.2303,199700.0],["2006-10-16",20.3303,20.459,20.2255,20.3971,118800.0],["2006-10-17",20.3828,20.4495,20.2303,20.3256,75000.0],["2006-10-18",20.3875,20.4685,20.154,20.2874,90000.0],["2006-10-19",20.3494,20.5829,20.2875,20.5639,132100.0],["2006-10-20",20.745,20.8307,20.683,20.8021,134800.0],["2006-10-23",20.8403,21.1024,20.8307,21.0643,145500.0],["2006-10-24",21.0671,21.1776,20.8461,21.1776,180700.0],["2006-10-25",21.1296,21.3218,20.9951,21.2689,129600.0],["2006-10-26",21.2881,21.4131,21.2065,21.2978,95900.0],["2006-10-27",21.3794,21.4755,21.2305,21.2881,78700.0],["2006-10-30",21.2257,21.2641,21.0816,21.1873,73800.0],["2006-10-31",21.1152,21.4179,21.1152,21.3266,131400.0],["2006-11-01",21.096,21.4419,21.072,21.317,185400.0],["2006-11-02",21.2881,22.004,21.2881,21.7974,242600.0],["2006-11-03",22.0568,22.0616,21.7542,21.9175,176100.0],["2006-11-06",21.8455,22.1914,21.8455,22.1145,189700.0],["2006-11-07",22.3787,22.4268,22.1481,22.2682,200700.0],["2006-11-08",22.2442,22.4556,22.2106,22.4556,128400.0],["2006-11-09",22.4028,22.6478,22.2202,22.4892,179800.0],["2006-11-10",22.494,22.5084,22.2874,22.4172,114700.0],["2006-11-13",22.3115,22.3211,22.1721,22.1962,62600.0],["2006-11-14",22.2442,22.4604,22.2154,22.2971,118400.0],["2006-11-15",22.2202,22.6237,22.2202,22.6189,112200.0],["2006-11-16",22.7342,22.9264,22.6141,22.6334,157800.0],["2006-11-17",22.3691,22.6718,22.3691,22.4508,138700.0],["2006-11-20",22.2586,22.5085,22.2586,22.422,100200.0],["2006-11-21",22.422,22.9601,22.3691,22.7727,135100.0],["2006-11-22",22.7679,22.9793,22.7631,22.7823,108500.0],["2006-11-24",22.9408,23.1618,22.9408,23.0994,71600.0],["2006-11-27",23.2579,23.2579,22.8736,22.9985,206200.0],["2006-11-28",22.9697,23.1426,22.8496,22.9505,142200.0],["2006-11-29",22.8544,22.8832,22.5421,22.6334,166700.0],["2006-11-30",22.7871,22.8496,22.3643,22.4316,274300.0],["2006-12-01",22.5421,22.643,22.3019,22.5325,191000.0],["2006-12-04",22.6526,22.9504,22.5853,22.888,187500.0],["2006-12-05",22.7823,23.0321,22.7102,22.8448,193000.0],["2006-12-06",22.8448,22.9216,22.691,22.7102,99700.0],["2006-12-07",22.7487,22.8928,22.6862,22.7871,106700.0],["2006-12-08",22.7967,22.864,22.6574,22.864,228200.0],["2006-12-11",22.8688,23.0129,22.7871,22.912,173100.0],["2006-12-12",22.8159,22.9216,22.7535,22.9072,92500.0],["2006-12-13",22.8303,22.912,22.5805,22.6814,240300.0],["2006-12-14",22.6334,22.9889,22.5469,22.8111,141100.0],["2006-12-15",22.9312,22.9649,22.643,22.691,165000.0],["2006-12-18",22.8592,22.9841,22.6382,22.7246,143000.0],["2006-12-19",22.7343,22.8928,22.6286,22.8015,118600.0],["2006-12-20",22.7967,23.1522,22.7967,23.0321,99000.0],["2006-12-21",22.9408,22.9408,22.7823,22.8928,78500.0],["2006-12-22",22.7487,22.8399,22.6382,22.7054,125300.0],["2006-12-26",22.7247,22.7727,22.6238,22.7727,44200.0],["2006-12-27",22.6862,22.8928,22.6382,22.8015,120700.0],["2006-12-28",22.9216,22.9745,22.8303,22.936,85500.0],["2006-12-29",22.8688,23.0081,22.8592,22.8928,69500.0],["2007-01-03",22.8111,22.9937,22.6574,22.7823,206300.0],["2007-01-04",22.7631,22.8015,22.4316,22.5036,173100.0],["2007-01-05",22.4556,22.4844,22.2106,22.3307,200600.0],["2007-01-08",22.2634,22.3979,22.1914,22.2442,111700.0],["2007-01-09",22.1577,22.2778,21.8551,22.0472,209900.0],["2007-01-10",21.9992,22.0088,21.7109,21.8599,174500.0],["2007-01-11",21.8406,22.1241,21.8406,22.052,132600.0],["2007-01-12",22.1529,22.47,22.1529,22.3115,163600.0],["2007-01-16",22.3787,22.4316,22.1673,22.1866,303600.0],["2007-01-17",22.2346,22.3595,22.1337,22.3115,147600.0],["2007-01-18",22.2826,22.4172,22.1529,22.2346,124500.0],["2007-01-19",22.2394,22.4316,22.2058,22.4316,151800.0],["2007-01-22",22.4364,22.4796,22.225,22.2586,138200.0],["2007-01-23",22.1623,22.2881,22.0703,22.2785,174200.0],["2007-01-24",22.2978,22.5108,22.2785,22.4866,307200.0],["2007-01-25",22.4721,22.5495,22.3559,22.3849,100300.0],["2007-01-26",22.4285,22.656,22.4285,22.5979,160200.0],["2007-01-29",22.5689,22.5882,22.3123,22.3462,164100.0],["2007-01-30",22.3027,22.3898,22.1478,22.3801,255900.0],["2007-01-31",22.2881,22.5398,22.2881,22.3995,221500.0],["2007-02-01",22.4866,22.6124,22.3898,22.4285,131600.0],["2007-02-02",22.293,22.3124,22.1333,22.1672,146900.0],["2007-02-05",22.1139,22.3123,22.1139,22.2881,102500.0],["2007-02-06",22.322,22.3946,22.2785,22.3801,137600.0],["2007-02-07",22.4333,22.4575,22.2543,22.3027,99900.0],["2007-02-08",22.2494,22.3559,22.143,22.3124,156600.0],["2007-02-09",22.3511,22.6076,22.3511,22.414,130300.0],["2007-02-12",22.5301,22.5689,22.2639,22.3511,135300.0],["2007-02-13",22.4237,22.6899,22.4237,22.6415,171200.0],["2007-02-14",22.7334,22.7818,22.6608,22.7576,132300.0],["2007-02-15",22.7576,22.8835,22.7576,22.8689,163800.0],["2007-02-16",22.8351,22.8447,22.6608,22.7625,133300.0],["2007-02-20",22.6415,23.019,22.5205,22.9948,353400.0],["2007-02-21",22.9512,23.0867,22.9125,22.9367,168600.0],["2007-02-22",23.0867,23.1448,22.8447,22.9899,151000.0],["2007-02-23",23.0867,23.1448,22.9899,23.048,116900.0],["2007-02-26",23.1013,23.2803,23.0771,23.2029,264800.0],["2007-02-27",23.1497,23.1497,22.3365,22.5979,385800.0],["2007-02-28",22.6269,22.6608,22.2785,22.4721,517600.0],["2007-03-01",21.6977,22.3365,21.6831,22.2688,446900.0],["2007-03-02",22.443,22.7286,22.4333,22.4672,274700.0],["2007-03-05",22.5059,22.6705,22.3123,22.5253,291900.0],["2007-03-06",22.7479,22.9077,22.6463,22.8593,307900.0],["2007-03-07",22.7867,23.1109,22.7867,23.0722,280500.0],["2007-03-08",23.0964,23.3578,23.0964,23.3239,314400.0],["2007-03-09",23.4739,23.8079,23.4497,23.6772,602200.0],["2007-03-12",23.6821,23.9725,23.6821,23.9434,223300.0],["2007-03-13",23.9192,23.9773,23.4836,23.5078,374600.0],["2007-03-14",23.3578,23.5175,23.1206,23.4449,419100.0],["2007-03-15",23.4449,23.5127,23.3094,23.4255,253800.0],["2007-03-16",23.4739,23.6143,23.3626,23.411,211000.0],["2007-03-19",23.4933,23.6191,23.4062,23.5465,225500.0],["2007-03-20",23.653,23.9628,23.653,23.866,421100.0],["2007-03-21",23.8708,24.4516,23.8708,24.3742,353800.0],["2007-03-22",24.3887,24.6355,24.0741,24.1661,574000.0],["2007-03-23",24.2387,24.5097,24.1999,24.3597,871400.0],["2007-03-26",24.4468,24.4661,24.2871,24.4129,213400.0],["2007-03-27",24.5823,24.5823,24.3693,24.4565,210000.0],["2007-03-28",24.4177,24.4661,24.2967,24.3064,186700.0],["2007-03-29",24.4371,24.4855,24.229,24.3113,184400.0],["2007-03-30",24.3113,24.3984,24.1419,24.1515,205500.0],["2007-04-02",24.1515,24.1999,24.0838,24.1806,198800.0],["2007-04-03",24.2919,24.5194,24.1806,24.3306,242400.0],["2007-04-04",24.3935,24.5242,24.3209,24.4565,167000.0],["2007-04-05",24.6501,24.8872,24.6307,24.7275,352700.0],["2007-04-09",24.7662,24.9163,24.7178,24.7323,141000.0],["2007-04-10",24.7807,24.7953,24.4903,24.5629,218300.0],["2007-04-11",24.6694,24.742,24.5242,24.7227,195100.0],["2007-04-12",24.7033,24.9743,24.6597,24.8921,281700.0],["2007-04-13",24.8872,24.9356,24.6888,24.9017,164700.0],["2007-04-16",25.0857,25.2599,24.9792,25.2599,341900.0],["2007-04-17",25.3083,25.4632,25.226,25.2986,252400.0],["2007-04-18",25.2551,25.6132,25.2551,25.5019,295300.0],["2007-04-19",25.4003,25.6132,25.3857,25.439,813700.0],["2007-04-20",25.6665,25.8455,25.6132,25.802,219300.0],["2007-04-23",25.8581,25.8971,25.6532,25.702,288000.0],["2007-04-24",25.6435,25.8337,25.5264,25.5996,170700.0],["2007-04-25",25.6532,25.78,25.5996,25.7654,136700.0],["2007-04-26",25.5898,25.7752,25.5264,25.5508,150900.0],["2007-04-27",25.4874,25.7313,25.4825,25.702,160900.0],["2007-04-30",25.7995,25.8434,25.3899,25.3899,188900.0],["2007-05-01",25.5654,25.624,24.9509,25.1948,327700.0],["2007-05-02",25.0631,25.424,25.0241,25.3167,258300.0],["2007-05-03",25.5508,25.6435,25.3801,25.4045,247000.0],["2007-05-04",25.5313,25.8483,25.5069,25.7313,205300.0],["2007-05-07",26.0239,26.1312,25.6093,26.0434,317800.0],["2007-05-08",26.0483,26.1653,26.0141,26.1068,124400.0],["2007-05-09",26.019,26.0239,25.7947,25.9361,239800.0],["2007-05-10",25.7166,25.8337,25.5703,25.7605,200900.0],["2007-05-11",25.5947,26.0141,25.5703,25.9702,198100.0],["2007-05-14",26.1556,26.3214,26.1165,26.219,221200.0],["2007-05-15",26.3994,26.5945,26.3604,26.4287,249500.0],["2007-05-16",26.4482,26.5213,26.3604,26.4823,166700.0],["2007-05-17",26.5701,26.692,26.4482,26.692,188500.0],["2007-05-18",26.7847,26.9798,26.7311,26.8774,236900.0],["2007-05-21",27.0139,27.0188,26.7749,26.8335,164900.0],["2007-05-22",26.9895,27.0968,26.9846,27.0724,156300.0],["2007-05-23",27.3017,27.3407,27.1066,27.1602,260100.0],["2007-05-24",27.4577,27.5309,27.131,27.2383,292400.0],["2007-05-25",26.5896,26.8969,26.4677,26.6433,457000.0],["2007-05-29",26.8481,26.8481,26.5262,26.5555,303500.0],["2007-05-30",26.5457,26.7652,26.4579,26.7652,348300.0],["2007-05-31",26.9018,27.0188,26.5457,26.614,307300.0],["2007-06-01",26.6042,26.9944,26.575,26.8627,272300.0],["2007-06-04",26.7311,26.8579,26.4336,26.5213,337500.0],["2007-06-05",26.5213,26.6238,26.3653,26.3799,293400.0],["2007-06-06",26.4433,26.4433,25.941,25.98,323200.0],["2007-06-07",26.0434,26.1507,25.5264,25.663,541900.0],["2007-06-08",25.819,26.1848,25.7313,26.1361,315300.0],["2007-06-11",26.1068,26.3799,26.1068,26.1409,227800.0],["2007-06-12",26.0044,26.1799,25.7556,25.7947,349400.0],["2007-06-13",25.8727,26.1409,25.6971,26.1117,272900.0],["2007-06-14",26.1507,26.2092,25.8971,26.0727,247300.0],["2007-06-15",26.2677,26.2677,25.9849,26.1068,296400.0],["2007-06-18",25.9556,26.0385,25.8239,25.8581,195200.0],["2007-06-19",25.7995,25.9702,25.7557,25.8142,216400.0],["2007-06-20",25.7898,25.8727,25.5411,25.5898,370800.0],["2007-06-21",25.4143,25.6337,25.068,25.307,423500.0],["2007-06-22",25.3655,25.5654,25.2874,25.3996,311000.0],["2007-06-25",25.3752,25.6386,25.1948,25.2289,293900.0],["2007-06-26",25.3899,25.5898,25.1802,25.2923,236900.0],["2007-06-27",25.2192,25.4289,25.0192,25.4191,287500.0],["2007-06-28",25.7215,25.8191,25.5459,25.5703,266200.0],["2007-06-29",25.5459,25.9556,25.5264,25.8825,278000.0],["2007-07-02",25.8873,25.8873,25.6532,25.8044,196100.0],["2007-07-03",26.2043,26.2043,25.9897,26.0824,205400.0],["2007-07-05",26.1604,26.1604,25.8386,26.0922,283500.0],["2007-07-06",26.097,26.3653,26.0531,26.2531,276300.0],["2007-07-09",26.4092,26.536,26.1604,26.1946,219400.0],["2007-07-10",25.9995,26.2434,25.941,26.0044,306000.0],["2007-07-11",25.8922,25.9215,25.6191,25.902,285800.0],["2007-07-12",25.9995,26.7213,25.9849,26.7213,322000.0],["2007-07-13",26.7554,26.9603,26.7213,26.8725,434300.0],["2007-07-16",26.9359,27.0578,26.8871,26.9164,207300.0],["2007-07-17",26.8969,27.1261,26.8871,27.0627,240500.0],["2007-07-18",26.9408,27.0627,26.8042,27.0627,351600.0],["2007-07-19",27.1163,27.248,27.009,27.0968,281500.0],["2007-07-20",27.1456,27.3114,27.009,27.0237,357900.0],["2007-07-23",27.2041,27.209,26.7993,26.8774,348000.0],["2007-07-24",26.9015,27.0342,26.5377,26.5426,293100.0],["2007-07-25",26.695,26.926,26.3017,26.4541,305300.0],["2007-07-26",26.0362,26.1444,25.3774,25.7265,741500.0],["2007-07-27",25.5151,25.8494,25.1759,25.2054,551800.0],["2007-07-30",25.2152,25.225,24.8022,24.8367,642000.0],["2007-07-31",25.112,25.1906,24.9055,25.0923,608600.0],["2007-08-01",24.9006,25.0677,24.3352,25.0038,745500.0],["2007-08-02",25.2054,25.6036,25.2054,25.5888,337400.0],["2007-08-03",25.5643,25.5938,24.9399,24.9399,517800.0],["2007-08-06",25.0284,25.5397,24.7285,25.5397,236900.0],["2007-08-07",25.4659,25.5249,24.9153,25.2398,395600.0],["2007-08-08",25.9477,26.1198,25.5446,25.928,504800.0],["2007-08-09",25.171,25.5987,24.876,24.9301,774600.0],["2007-08-10",24.7039,25.1316,24.5958,25.0825,703200.0],["2007-08-13",25.4266,25.9182,24.6154,24.64,588300.0],["2007-08-14",24.817,24.8907,23.4109,23.9419,844000.0],["2007-08-15",23.4257,24.0648,23.3126,23.6863,534300.0],["2007-08-16",23.5978,24.35,23.0521,24.2221,885100.0],["2007-08-17",25.2594,25.402,24.699,24.8022,649000.0],["2007-08-20",25.1267,25.2201,24.3844,24.8465,391200.0],["2007-08-21",24.8022,25.23,24.7531,25.0972,302900.0],["2007-08-22",25.461,25.5151,25.1218,25.343,268500.0],["2007-08-23",25.987,26.0657,25.5347,25.7904,471300.0],["2007-08-24",25.8445,25.8445,25.4561,25.7461,384300.0],["2007-08-27",25.6331,25.7068,25.3676,25.4069,404300.0],["2007-08-28",25.112,25.2103,24.699,24.7531,605700.0],["2007-08-29",24.935,25.2447,24.8317,25.2103,513700.0],["2007-08-30",24.9989,25.284,24.8661,25.0579,408000.0],["2007-08-31",25.4856,25.5544,25.1218,25.3037,298100.0],["2007-09-04",25.461,25.5249,25.3184,25.4561,525500.0],["2007-09-05",25.1759,25.5053,25.1169,25.3086,392200.0],["2007-09-06",25.1857,25.23,24.9743,25.1562,261400.0],["2007-09-07",24.9301,25.1857,24.7629,24.9301,419100.0],["2007-09-10",24.817,25.1267,24.6597,25.0136,412200.0],["2007-09-11",25.2594,25.3676,25.0923,25.1513,337600.0],["2007-09-12",25.1169,25.2004,24.994,25.1414,257500.0],["2007-09-13",25.3037,25.3627,25.0136,25.053,243700.0],["2007-09-14",24.9448,25.1218,24.7727,24.9645,321400.0],["2007-09-17",25.0136,25.1611,24.7875,25.1021,355000.0],["2007-09-18",25.1218,26.0804,24.9645,25.9526,538200.0],["2007-09-19",26.105,26.3656,26.0706,26.2132,418700.0],["2007-09-20",26.5622,26.5917,26.051,26.1345,398600.0],["2007-09-21",26.4049,26.5131,26.2968,26.4295,233600.0],["2007-09-24",26.4541,26.4836,26.2083,26.2378,228600.0],["2007-09-25",26.1345,26.5278,26.1247,26.5032,322400.0],["2007-09-26",26.7245,26.9015,26.4049,26.8474,324900.0],["2007-09-27",26.8769,27.1768,26.7982,27.0932,408700.0],["2007-09-28",27.1817,27.3046,27.103,27.2948,249900.0],["2007-10-01",27.3193,27.7667,27.2308,27.7225,367500.0],["2007-10-02",27.5897,27.9584,27.3636,27.865,501500.0],["2007-10-03",27.8749,28.1354,27.5848,27.6536,334400.0],["2007-10-04",27.747,27.7667,27.4766,27.6536,277300.0],["2007-10-05",28.0223,28.1502,27.8601,27.9633,501900.0],["2007-10-08",28.0617,28.1502,27.8011,27.9535,122300.0],["2007-10-09",27.9928,27.9928,27.6094,27.9535,239600.0],["2007-10-10",27.865,27.9978,27.7421,27.9781,178600.0],["2007-10-11",28.2436,28.337,27.9044,28.0715,347500.0],["2007-10-12",28.1895,28.3911,28.1207,28.2977,252600.0],["2007-10-15",28.3468,28.3714,27.747,27.9388,274500.0],["2007-10-16",27.9781,27.983,27.5061,27.575,255500.0],["2007-10-17",27.8798,27.9388,27.4963,27.7864,408200.0],["2007-10-18",27.6979,27.7421,27.4373,27.5061,321100.0],["2007-10-19",27.5307,27.5848,27.1079,27.162,544500.0],["2007-10-22",26.7146,27.1374,26.5868,27.1374,477400.0],["2007-10-23",27.6923,27.9454,27.4342,27.593,377700.0],["2007-10-24",27.4938,27.5384,26.8734,27.0818,438200.0],["2007-10-25",27.4838,27.6526,26.9627,27.0868,517100.0],["2007-10-26",27.4689,27.8511,27.3796,27.8213,443800.0],["2007-10-29",28.0049,28.3622,27.866,28.3176,538000.0],["2007-10-30",28.268,28.5558,28.1836,28.4963,505500.0],["2007-10-31",28.7047,29.4243,28.665,29.3598,670200.0],["2007-11-01",29.1364,29.2158,28.4516,28.4516,542900.0],["2007-11-02",29.2555,29.2555,28.3573,28.6898,582000.0],["2007-11-05",28.2134,28.5806,27.9156,28.2828,492500.0],["2007-11-06",28.66,28.6997,28.3424,28.6699,484100.0],["2007-11-07",28.7345,28.8684,27.5037,27.5583,622300.0],["2007-11-08",27.7518,27.8908,26.7096,27.4441,1162800.0],["2007-11-09",26.923,27.3151,26.6947,26.7344,918100.0],["2007-11-12",26.2977,26.5508,25.8362,25.9057,779400.0],["2007-11-13",26.0297,27.0223,26.0297,26.9727,614100.0],["2007-11-14",27.4392,27.5483,26.7642,26.8784,475100.0],["2007-11-15",26.4218,26.5657,25.5484,25.727,550800.0],["2007-11-16",26.1836,26.1836,25.6823,26.0595,432000.0],["2007-11-19",25.9255,25.9255,25.2307,25.2605,657000.0],["2007-11-20",25.3101,25.7816,24.8139,25.3548,900600.0],["2007-11-21",24.794,25.062,24.5756,24.6054,683700.0],["2007-11-23",24.794,25.2655,24.794,25.0372,260000.0],["2007-11-26",25.0818,25.3349,24.665,24.7196,629700.0],["2007-11-27",24.7146,25.3747,24.392,25.2208,852400.0],["2007-11-28",25.3548,26.7394,25.3548,26.5806,972900.0],["2007-11-29",26.4069,26.9528,26.3771,26.7047,667500.0],["2007-11-30",26.8238,27.0967,26.1389,26.4714,926900.0],["2007-12-03",26.5409,26.6848,26.1836,26.4317,672400.0],["2007-12-04",26.0446,26.0794,25.5186,25.9851,746500.0],["2007-12-05",26.0943,26.2084,25.861,25.9751,845700.0],["2007-12-06",25.8759,26.1439,25.6675,25.8511,625400.0],["2007-12-07",26.0347,26.1687,25.8014,25.8362,706300.0],["2007-12-10",25.9106,26.2183,25.732,26.1637,782800.0],["2007-12-11",26.2233,26.4714,25.459,25.5434,809600.0],["2007-12-12",26.2382,26.2382,25.2754,25.5682,1047600.0],["2007-12-13",25.2853,25.5285,24.9429,25.33,867400.0],["2007-12-14",25.0025,25.3598,24.9578,25.1166,610100.0],["2007-12-17",24.9876,25.7915,24.9876,25.1662,818900.0],["2007-12-18",25.3201,25.3945,24.8139,25.0868,1004200.0],["2007-12-19",25.1364,25.6129,25.0223,25.1067,596700.0],["2007-12-20",25.1563,25.4094,24.7047,24.8337,458300.0],["2007-12-21",24.5161,24.9727,24.5161,24.928,495800.0],["2007-12-24",25.2407,25.3747,25.1067,25.3747,280900.0],["2007-12-26",25.4094,25.4193,25.1464,25.2158,177900.0],["2007-12-27",25.3151,25.4144,25.0471,25.1613,380700.0],["2007-12-28",25.325,25.7766,25.325,25.7667,542000.0],["2007-12-31",25.6079,25.7717,25.3002,25.33,348100.0],["2008-01-02",25.3697,25.4888,24.9528,25.1017,486300.0],["2008-01-03",25.2704,25.2704,24.7692,25.0024,590300.0],["2008-01-04",24.8734,24.8833,24.4168,24.4714,712800.0],["2008-01-07",24.3722,24.6898,24.129,24.2928,992600.0],["2008-01-08",24.3473,24.7791,24.1538,24.1736,961000.0],["2008-01-09",24.0893,24.2729,23.856,24.2729,1000800.0],["2008-01-10",24.1141,24.9627,23.9503,24.7841,1008100.0],["2008-01-11",24.5161,24.6501,24.1836,24.3077,931500.0],["2008-01-14",24.665,24.7146,24.1985,24.2878,876700.0],["2008-01-15",24.0694,24.0694,23.5583,23.6824,1102200.0],["2008-01-16",23.5682,24.0,23.464,23.5831,1311700.0],["2008-01-17",23.8114,23.8709,23.0719,23.1265,1177300.0],["2008-01-18",23.1613,23.5235,22.665,22.9677,1380600.0],["2008-01-22",22.2906,23.7702,22.1953,23.6398,1776900.0],["2008-01-23",23.2787,24.9289,23.2787,24.8487,1532600.0],["2008-01-24",25.1245,25.4907,24.7784,24.9741,921800.0],["2008-01-25",25.1998,25.26,24.4123,24.5929,966800.0],["2008-01-28",24.7233,24.959,24.3019,24.8687,755000.0],["2008-01-29",25.596,25.596,24.9038,25.1245,622800.0],["2008-01-30",25.1597,25.6562,25.0744,25.2048,929500.0],["2008-01-31",24.5928,25.4756,24.5076,25.27,1189600.0],["2008-02-01",25.4756,26.0073,25.3603,25.9572,783400.0],["2008-02-04",25.9923,26.0776,25.5308,25.6161,713400.0],["2008-02-05",25.3302,25.4907,24.7684,24.9189,768000.0],["2008-02-06",25.1546,25.27,24.8035,24.954,668800.0],["2008-02-07",24.8838,25.591,24.8737,25.4355,1139400.0],["2008-02-08",25.571,25.7515,25.2048,25.3854,707900.0],["2008-02-11",25.6061,25.6512,25.0844,25.5559,771300.0],["2008-02-12",25.7164,25.9772,25.28,25.4706,727000.0],["2008-02-13",25.7164,25.7465,25.275,25.5158,897500.0],["2008-02-14",25.5258,25.5409,25.1145,25.1195,922600.0],["2008-02-15",25.0944,25.1998,24.628,24.8737,888700.0],["2008-02-19",25.1145,25.1396,24.8336,24.944,1122400.0],["2008-02-20",24.6831,25.255,24.6831,25.2048,1109000.0],["2008-02-21",25.2249,25.3302,24.9239,24.9991,575600.0],["2008-02-22",25.0192,25.0593,24.5778,25.0142,1145800.0],["2008-02-25",24.5828,25.4807,24.5828,25.2048,4662800.0],["2008-02-26",25.1998,25.9823,25.1998,25.907,1983800.0],["2008-02-27",25.887,26.0324,25.7014,25.7866,1119200.0],["2008-02-28",25.7465,25.9572,25.6311,25.7515,926500.0],["2008-02-29",25.3904,25.7014,25.0794,25.1296,1400900.0],["2008-03-03",25.1446,25.1847,23.9659,24.4524,1472600.0],["2008-03-04",24.4223,24.4223,23.6549,24.1715,1295700.0],["2008-03-05",24.7132,24.7132,23.9408,24.2267,1007800.0],["2008-03-06",24.1113,24.1916,23.2235,23.2486,1323100.0],["2008-03-07",23.073,23.8706,23.0078,23.2737,1667900.0],["2008-03-10",23.2988,23.4693,22.7821,22.8223,1140300.0],["2008-03-11",23.5596,24.0461,23.0028,23.7703,1733800.0],["2008-03-12",23.8706,24.2919,23.5094,23.9659,1946000.0],["2008-03-13",23.7552,24.1615,23.4743,24.0863,2353000.0],["2008-03-14",23.7953,23.8856,23.1282,23.1583,1634700.0],["2008-03-17",22.3257,22.5163,21.5984,22.3106,2080300.0],["2008-03-18",23.8706,23.8706,22.3959,23.5044,1494700.0],["2008-03-19",23.389,23.9007,22.436,22.4611,1588600.0],["2008-03-20",22.4059,23.0279,21.9395,22.9577,1548200.0],["2008-03-24",22.9276,23.6398,22.9025,23.4994,1308200.0],["2008-03-25",23.7,24.001,23.4342,23.9659,2201800.0],["2008-03-26",23.8605,23.8605,23.1583,23.3188,748900.0],["2008-03-27",23.5345,23.7703,23.364,23.4944,952400.0],["2008-03-28",23.4793,23.6499,22.5664,22.5915,1002200.0],["2008-03-31",22.441,23.4292,22.3457,23.3238,1791400.0],["2008-04-01",23.69,24.011,23.6348,23.9659,916400.0],["2008-04-02",24.0762,24.3621,23.8605,23.9157,1041000.0],["2008-04-03",24.1063,24.4574,23.996,24.337,891400.0],["2008-04-04",24.327,24.5126,23.8505,23.8856,859700.0],["2008-04-07",24.0411,24.0411,23.7652,23.8505,618500.0],["2008-04-08",23.68,23.7101,23.2687,23.4793,489700.0],["2008-04-09",23.5997,23.5997,22.9928,23.1282,591700.0],["2008-04-10",23.2436,23.2536,22.752,23.2335,791100.0],["2008-04-11",22.8523,22.9727,22.6918,22.7771,575000.0],["2008-04-14",22.742,22.742,22.3207,22.5063,654100.0],["2008-04-15",22.6367,22.747,22.4711,22.6016,414100.0],["2008-04-16",23.0379,23.4743,22.8975,23.4593,598200.0],["2008-04-17",23.4994,23.5897,23.1934,23.4342,895300.0],["2008-04-18",23.8254,24.4173,23.8254,24.016,1069800.0],["2008-04-21",24.0762,24.4123,24.006,24.3621,690500.0],["2008-04-22",24.6033,24.6033,23.9192,24.1675,857100.0],["2008-04-23",23.98,24.0814,23.5645,23.6557,520400.0],["2008-04-24",23.6506,24.0814,23.4124,23.9648,573800.0],["2008-04-25",23.9952,24.0662,23.6658,24.0003,487700.0],["2008-04-28",23.5695,24.1625,23.5695,23.9141,667800.0],["2008-04-29",23.7621,23.9091,23.5189,23.5695,617500.0],["2008-04-30",23.7469,24.3854,23.7469,24.2385,755100.0],["2008-05-01",23.98,24.6692,23.8128,24.4614,750100.0],["2008-05-02",24.7047,25.0594,24.6439,24.8922,638000.0],["2008-05-05",25.0392,25.0392,24.3145,24.3854,896500.0],["2008-05-06",24.2486,24.649,24.0408,24.5729,514200.0],["2008-05-07",24.5679,24.7148,24.1777,24.3094,516000.0],["2008-05-08",24.1827,24.4614,24.0611,24.2891,593700.0],["2008-05-09",24.3753,24.801,24.355,24.4158,721100.0],["2008-05-12",24.5679,24.7452,24.4108,24.6591,374400.0],["2008-05-13",24.6996,24.7148,24.4412,24.5881,385000.0],["2008-05-14",24.6946,25.328,24.6946,25.1,727000.0],["2008-05-15",25.1456,25.698,25.1456,25.698,594800.0],["2008-05-16",25.8449,25.9615,25.5409,25.6574,367300.0],["2008-05-19",25.5459,25.6929,25.3382,25.399,277600.0],["2008-05-20",25.3534,26.0071,25.3534,25.8398,643800.0],["2008-05-21",25.9108,26.0273,25.3229,25.4496,580300.0],["2008-05-22",25.5865,25.9615,25.4496,25.926,605800.0],["2008-05-23",25.8094,26.0476,25.4496,25.5713,468600.0],["2008-05-27",25.627,25.7588,24.9733,25.105,656900.0],["2008-05-28",25.0949,25.4091,24.9936,25.328,660600.0],["2008-05-29",25.3381,26.0527,25.2216,25.8753,891000.0],["2008-05-30",25.9108,26.0932,25.551,25.9513,682700.0],["2008-06-02",25.6979,25.8753,25.4192,25.5307,427700.0],["2008-06-03",25.5814,25.7182,25.1507,25.3128,594900.0],["2008-06-04",25.1405,25.3382,24.9682,25.1202,496800.0],["2008-06-05",25.2875,25.2875,24.8162,25.2267,517500.0],["2008-06-06",25.0746,25.0746,24.6338,24.6895,539600.0],["2008-06-09",24.6439,24.725,24.3956,24.5324,611300.0],["2008-06-10",24.4919,24.654,24.3348,24.5476,723000.0],["2008-06-11",24.5983,24.6895,23.9851,24.051,566000.0],["2008-06-12",23.8584,24.3196,23.8584,23.975,680400.0],["2008-06-13",23.9952,24.3449,23.8989,24.1675,678400.0],["2008-06-16",24.3398,24.8111,24.2283,24.6946,602400.0],["2008-06-17",24.9226,25.0746,24.6793,24.6844,506300.0],["2008-06-18",24.3297,24.6642,24.3044,24.431,507800.0],["2008-06-19",24.578,24.578,24.0763,24.3956,680000.0],["2008-06-20",24.1219,24.1371,23.6304,23.7165,965400.0],["2008-06-23",23.0628,23.8077,23.007,23.1084,1453100.0],["2008-06-24",23.1033,23.7266,22.8956,23.3111,1021400.0],["2008-06-25",23.4682,23.7773,23.3719,23.5695,968800.0],["2008-06-26",24.3956,24.3956,22.9564,22.9918,1010900.0],["2008-06-27",22.9108,23.3111,22.9108,23.1641,732700.0],["2008-06-30",23.0577,23.0577,22.3939,22.6371,917000.0],["2008-07-01",22.4496,22.8854,21.9631,22.6016,645800.0],["2008-07-02",22.9158,23.1185,21.8719,22.0543,1376800.0],["2008-07-03",21.7857,22.4344,21.7047,22.3026,1126100.0],["2008-07-07",22.2469,22.8449,22.1607,22.556,1424100.0],["2008-07-08",22.4091,23.0932,22.3939,22.9361,1161800.0],["2008-07-09",23.0374,23.4175,22.1405,22.2063,990300.0],["2008-07-10",22.3178,22.5003,21.8212,22.0138,1558500.0],["2008-07-11",21.2891,21.7097,20.9648,21.4158,1700100.0],["2008-07-14",21.4766,21.9023,20.6709,20.7621,1464600.0],["2008-07-15",20.7317,20.757,20.078,20.1945,2755800.0],["2008-07-16",20.3972,21.7452,20.3719,21.6793,2329600.0],["2008-07-17",22.1557,22.4344,21.6084,22.3026,1490800.0],["2008-07-18",22.2064,22.9057,22.2064,22.5662,1421500.0],["2008-07-21",22.8347,23.1439,22.2874,22.4648,1088200.0],["2008-07-22",22.433,23.0276,21.6847,23.0224,1289800.0],["2008-07-23",23.0019,23.7194,22.8328,23.5606,1762600.0],["2008-07-24",23.5144,23.6169,22.3151,22.4228,1566100.0],["2008-07-25",22.5868,22.7815,22.1306,22.5765,1021600.0],["2008-07-28",22.3715,22.5355,21.8846,21.9,692400.0],["2008-07-29",21.8283,22.8584,21.8283,22.8533,1050500.0],["2008-07-30",22.9609,23.4991,22.8994,23.3812,1628200.0],["2008-07-31",23.2326,23.8886,22.8635,23.6118,1023500.0],["2008-08-01",23.6221,23.7758,23.0993,23.2633,855400.0],["2008-08-04",23.1147,23.3607,22.8225,23.0327,335000.0],["2008-08-05",22.8482,23.822,22.8482,23.7246,849000.0],["2008-08-06",23.5606,23.7502,23.2684,23.658,602300.0],["2008-08-07",23.3043,23.5503,22.6329,22.7149,838500.0],["2008-08-08",22.4843,22.9763,22.1921,22.8533,998400.0],["2008-08-11",22.7508,23.3351,22.6175,23.0019,746600.0],["2008-08-12",22.0384,23.0634,22.0384,22.761,811300.0],["2008-08-13",22.4535,22.4535,21.9308,22.2434,864700.0],["2008-08-14",22.0845,22.7457,22.064,22.6944,748200.0],["2008-08-15",22.6278,22.7815,22.4279,22.7354,606300.0],["2008-08-18",22.884,22.9507,22.3203,22.4279,498500.0],["2008-08-19",22.3203,22.3203,21.7155,21.8283,981100.0],["2008-08-20",21.7616,21.9718,21.408,21.8692,771400.0],["2008-08-21",21.7873,22.3254,21.7001,22.2024,508700.0],["2008-08-22",22.3356,22.5714,22.2331,22.4843,517200.0],["2008-08-25",22.3357,22.597,22.0076,22.064,580500.0],["2008-08-26",21.7565,21.9564,21.531,21.5771,771300.0],["2008-08-27",21.7309,22.2895,21.6591,22.2229,624900.0],["2008-08-28",22.5458,23.4222,22.5458,23.3914,1115700.0],["2008-08-29",23.4017,23.5247,23.1762,23.4119,786600.0],["2008-09-02",23.5913,23.9655,23.3556,23.4119,899300.0],["2008-09-03",23.4734,24.0167,23.1967,23.9296,937100.0],["2008-09-04",23.7041,23.9398,23.1301,23.2223,762700.0],["2008-09-05",23.2274,23.4273,22.7252,23.4017,1201400.0],["2008-09-08",23.7195,24.3447,23.3043,23.5145,1457300.0],["2008-09-09",23.3248,23.9398,22.8892,22.925,2506600.0],["2008-09-10",23.1454,23.74,22.9097,23.6272,1029800.0],["2008-09-11",23.1044,23.8168,23.0327,23.8168,1171200.0],["2008-09-12",23.5811,24.1141,23.4632,23.8117,1246100.0],["2008-09-15",22.9302,23.4991,22.6124,22.9353,1751000.0],["2008-09-16",22.5355,22.6585,21.5822,22.2844,2364700.0],["2008-09-17",22.269,22.269,20.9621,21.4592,2070600.0],["2008-09-18",21.7565,23.2274,21.6745,23.1147,3136400.0],["2008-09-19",24.0936,25.0776,23.3197,24.9341,2290000.0],["2008-09-22",24.8573,24.9956,24.5241,24.9854,572800.0],["2008-09-23",24.7035,25.1135,24.601,25.1135,851500.0],["2008-09-24",25.0725,25.626,24.9393,25.626,383600.0],["2008-09-25",26.5639,26.5639,24.9239,25.38,382000.0],["2008-09-26",24.8419,25.3083,24.6727,25.2468,476900.0],["2008-09-29",25.3185,25.3185,23.0224,24.3447,871600.0],["2008-09-30",25.1135,25.1135,23.4427,24.6112,398500.0],["2008-10-01",23.6887,24.5139,23.6887,24.4216,513700.0],["2008-10-02",25.1084,25.1084,23.1147,23.4478,858500.0],["2008-10-03",23.4939,24.3755,23.2838,23.4376,658300.0],["2008-10-06",23.0634,23.4324,20.4239,22.7559,863800.0],["2008-10-07",22.4945,22.884,20.793,20.8288,652800.0],["2008-10-08",19.3528,21.9564,18.9684,20.7571,1049800.0],["2008-10-09",20.547,21.1364,17.846,18.4456,2123300.0],["2008-10-10",17.6871,18.8915,16.8927,18.502,2556800.0],["2008-10-13",20.2189,21.5259,19.6757,21.5259,1134200.0],["2008-10-14",23.0583,23.0583,19.7474,20.5418,2430400.0],["2008-10-15",19.5732,20.4957,19.3015,19.3784,1715200.0],["2008-10-16",19.5219,19.8909,18.7121,19.8909,1845100.0],["2008-10-17",19.5885,21.0338,19.363,20.1267,1875500.0],["2008-10-20",20.1369,21.326,20.0242,21.3209,1401700.0],["2008-10-21",21.8129,21.8129,20.3573,20.4547,1106400.0],["2008-10-22",20.0037,20.0037,19.035,19.3477,1291300.0],["2008-10-23",19.3896,19.4207,18.3639,19.2653,2141100.0],["2008-10-24",17.9288,19.1306,17.9288,18.8612,1538500.0],["2008-10-27",18.1308,18.9027,17.2087,17.3434,1779700.0],["2008-10-28",17.8511,18.1308,17.2139,18.1256,1587200.0],["2008-10-29",18.1256,19.5813,17.8563,18.9752,1734500.0],["2008-10-30",19.8869,20.3739,19.5088,20.2858,1602400.0],["2008-10-31",19.6486,20.4826,19.5243,20.063,1414900.0],["2008-11-03",20.5293,20.7158,20.0216,20.4308,856300.0],["2008-11-04",21.0732,21.6793,20.5966,21.498,1173900.0],["2008-11-05",21.0214,21.4669,20.5189,20.6277,1037700.0],["2008-11-06",20.2236,20.8712,20.0216,20.2029,1578500.0],["2008-11-07",20.4049,21.0577,20.4049,20.6122,1043400.0],["2008-11-10",20.8971,21.0266,20.4205,20.5345,965300.0],["2008-11-11",20.348,20.3998,19.7419,19.9439,1001500.0],["2008-11-12",19.4984,19.5606,18.2085,18.4157,1173300.0],["2008-11-13",18.5038,19.7781,17.8873,19.7729,2092100.0],["2008-11-14",19.3689,19.5087,18.6696,18.6955,1368400.0],["2008-11-17",18.4934,18.6851,18.1153,18.3639,1678600.0],["2008-11-18",18.4416,18.7835,17.4988,18.3173,1846400.0],["2008-11-19",18.022,18.0272,16.9445,16.986,2392600.0],["2008-11-20",16.8358,16.8409,14.2249,14.4218,4278800.0],["2008-11-21",15.0693,15.1107,13.4116,14.8414,3312700.0],["2008-11-24",14.8724,16.8668,14.2923,16.6596,2272900.0],["2008-11-25",16.7684,16.9808,15.6547,16.4887,2116900.0],["2008-11-26",16.3126,16.5923,15.8153,16.5405,1200700.0],["2008-11-28",16.5457,16.8824,16.0691,16.8565,375800.0],["2008-12-01",17.1362,17.3641,16.2349,16.3229,1599500.0],["2008-12-02",16.6752,16.7477,15.5873,15.7842,1965400.0],["2008-12-03",15.6702,16.0225,14.9916,15.9396,2137500.0],["2008-12-04",15.6598,16.4213,15.0434,15.1677,1673800.0],["2008-12-05",14.774,15.3698,14.3544,14.9243,3208600.0],["2008-12-08",15.6443,15.9966,15.4216,15.6029,2197800.0],["2008-12-09",14.3855,14.6601,14.1576,14.4373,2959300.0],["2008-12-10",14.5565,14.7067,14.1576,14.4632,1709100.0],["2008-12-11",14.6083,14.9087,14.1006,14.1731,2409900.0],["2008-12-12",13.8571,14.6497,13.7224,14.4684,2553400.0],["2008-12-15",14.6911,14.6911,14.1472,14.3389,1256500.0],["2008-12-16",14.2405,15.0952,14.1058,15.0745,2065200.0],["2008-12-17",14.7585,15.1988,14.5565,14.8414,1699500.0],["2008-12-18",14.9864,15.0693,14.3389,14.4839,1288800.0],["2008-12-19",14.6808,14.6808,14.2456,14.4839,1583600.0],["2008-12-22",14.3596,14.8207,14.2819,14.4166,1041300.0],["2008-12-23",14.4321,14.7948,14.4321,14.686,1283900.0],["2008-12-24",14.8776,14.8776,14.4425,14.5772,366400.0],["2008-12-26",14.4684,14.6342,14.3233,14.6083,387600.0],["2008-12-29",14.5098,14.7999,14.4529,14.7585,684000.0],["2008-12-30",14.7119,15.0589,14.6134,15.0538,590500.0],["2008-12-31",15.0538,15.3957,14.9916,15.3646,681300.0],["2009-01-02",15.3076,15.7738,15.0797,15.7168,536800.0],["2009-01-05",15.7479,16.3229,15.5407,16.1312,902200.0],["2009-01-06",16.3799,16.7321,16.2607,16.6234,1043000.0],["2009-01-07",16.2193,16.3851,15.9137,16.0484,711600.0],["2009-01-08",16.1053,16.5094,15.8463,16.4524,858200.0],["2009-01-09",16.3954,16.5146,15.9655,16.0173,758800.0],["2009-01-12",15.9292,16.0069,15.1159,15.2506,871700.0],["2009-01-13",15.2661,15.2661,14.8517,15.1625,1042900.0],["2009-01-14",14.774,14.774,14.0954,14.3596,1163900.0],["2009-01-15",14.4632,14.5513,13.4634,14.085,1802600.0],["2009-01-16",14.6134,14.6134,13.6188,13.9348,1424300.0],["2009-01-20",13.7276,13.7276,12.4688,12.5621,2013400.0],["2009-01-21",13.1578,13.3391,12.3445,13.3391,1603300.0],["2009-01-22",12.9319,12.974,12.5163,12.5531,1907900.0],["2009-01-23",12.2532,12.4058,11.9586,11.9901,2019900.0],["2009-01-26",12.4216,12.8898,12.2374,12.6636,1701300.0],["2009-01-27",12.8109,13.2423,12.7793,13.1739,1596200.0],["2009-01-28",13.679,14.0893,13.5527,13.7158,1549000.0],["2009-01-29",13.5001,13.6948,12.9792,13.0529,1264400.0],["2009-01-30",13.2739,13.2739,12.653,12.9319,1533000.0],["2009-02-02",12.6373,12.8898,12.3163,12.753,1110900.0],["2009-02-03",13.0371,13.2002,12.6688,13.1581,1120000.0],["2009-02-04",13.3054,13.5264,12.9161,13.0634,1157100.0],["2009-02-05",12.974,13.4475,12.8004,13.3686,1238800.0],["2009-02-06",13.116,13.7526,13.0318,13.579,2037300.0],["2009-02-09",13.8,13.8999,13.458,13.7737,1321100.0],["2009-02-10",13.6579,13.7474,12.8161,12.9687,2479500.0],["2009-02-11",13.0161,13.1634,12.7583,12.9529,2293400.0],["2009-02-12",12.7214,12.9792,12.3742,12.9687,2921700.0],["2009-02-13",13.0161,13.2213,12.7004,12.7425,2566400.0],["2009-02-17",12.8161,12.8161,11.6903,11.6903,3255700.0],["2009-02-18",11.8849,11.8849,11.1694,11.3167,3486500.0],["2009-02-19",11.5377,11.7797,11.3799,11.5903,2720400.0],["2009-02-20",11.3115,11.6534,10.9327,11.3904,4343500.0],["2009-02-23",11.7481,11.7481,10.8432,10.8485,3120800.0],["2009-02-24",10.9695,12.0375,10.7906,11.9796,3768600.0],["2009-02-25",12.0059,12.7741,11.3746,12.5794,4212100.0],["2009-02-26",13.3054,13.7579,12.8372,13.3107,4237000.0],["2009-02-27",12.7267,13.0582,12.6688,12.7688,4081800.0],["2009-03-02",12.3742,12.3742,11.8691,12.169,2896000.0],["2009-03-03",12.411,12.49,11.6903,12.0743,2601600.0],["2009-03-04",12.5057,12.8056,11.8849,12.6373,2457000.0],["2009-03-05",12.29,12.4584,11.7587,11.906,2675500.0],["2009-03-06",12.0848,12.2059,11.8376,12.0954,3018800.0],["2009-03-09",11.8376,11.9586,11.585,11.664,2430800.0],["2009-03-10",12.1322,13.5001,11.9796,13.4738,3553300.0],["2009-03-11",13.6421,14.0683,13.3738,13.7368,3049700.0],["2009-03-12",13.6001,14.5523,13.4317,14.4734,2920700.0],["2009-03-13",14.6049,14.7365,14.184,14.5997,2238000.0],["2009-03-16",15.0048,15.3625,14.6733,14.6839,2579700.0],["2009-03-17",14.7838,15.089,14.4892,15.0679,2409700.0],["2009-03-18",15.0416,15.5151,14.5734,15.3994,3709300.0],["2009-03-19",15.8413,15.8676,14.9943,15.0784,3013400.0],["2009-03-20",15.1521,15.231,14.6102,14.9259,2399300.0],["2009-03-23",15.4993,16.3095,15.4467,16.3095,3724400.0],["2009-03-24",16.1359,16.2832,15.7045,15.715,3527200.0],["2009-03-25",15.8308,16.299,15.3678,15.815,3928500.0],["2009-03-26",16.0991,16.1517,15.6045,16.1254,2758200.0],["2009-03-27",15.7203,15.9781,15.573,15.6729,2403400.0],["2009-03-30",15.0784,15.0837,14.5892,14.6839,2752000.0],["2009-03-31",15.1047,15.5098,14.9837,15.2152,2421300.0],["2009-04-01",15.0574,15.694,14.7101,15.6256,2821500.0],["2009-04-02",16.42,16.42,16.036,16.0991,3082300.0],["2009-04-03",16.0991,16.5673,16.0202,16.4937,3004200.0],["2009-04-06",16.3043,16.3885,15.9307,16.3569,2138900.0],["2009-04-07",15.836,16.036,15.6414,15.8781,2432600.0],["2009-04-08",15.9623,16.1517,15.7729,16.0623,1701900.0],["2009-04-09",16.6726,17.0198,16.6305,17.0198,2422400.0],["2009-04-13",16.641,17.6459,16.641,17.4565,1984700.0],["2009-04-14",17.5722,18.0983,17.4723,17.5091,2916900.0],["2009-04-15",17.3197,18.0142,17.3197,17.9826,1708500.0],["2009-04-16",18.2246,18.4877,17.8668,18.414,1961000.0],["2009-04-17",18.2877,18.9612,18.1615,18.6823,2165800.0],["2009-04-20",18.2825,18.2825,17.6143,17.6564,2501200.0],["2009-04-21",17.0317,18.0649,16.7494,17.8199,2652100.0],["2009-04-22",17.543,18.1181,17.5057,17.7027,2251900.0],["2009-04-23",17.7826,18.198,17.7294,18.1927,1923600.0],["2009-04-24",18.3738,18.7626,18.2832,18.5335,2167800.0],["2009-04-27",18.0169,18.6188,18.0169,18.2087,1577900.0],["2009-04-28",17.7613,18.3152,17.7613,18.1022,1319300.0],["2009-04-29",18.4004,18.8371,18.4004,18.672,1700100.0],["2009-04-30",19.0235,19.2951,18.6933,18.8211,1766300.0],["2009-05-01",18.8265,18.9702,18.7093,18.8637,998000.0],["2009-05-04",19.1833,19.7372,19.0448,19.7212,1518500.0],["2009-05-05",19.5028,20.0354,19.5028,19.8703,1747700.0],["2009-05-06",20.0887,20.536,19.8969,20.4987,1698300.0],["2009-05-07",20.7703,20.8502,19.7957,19.9715,1726100.0],["2009-05-08",20.5946,20.7544,20.062,20.7277,1401500.0],["2009-05-11",20.2324,20.3549,20.0354,20.1366,1047900.0],["2009-05-12",20.4455,20.4455,19.5082,19.8543,1235600.0],["2009-05-13",19.4762,19.5667,18.6294,18.7146,1917100.0],["2009-05-14",18.6401,19.4389,18.6401,19.2951,1681900.0],["2009-05-15",19.2791,19.5081,18.8424,18.8691,1545200.0],["2009-05-18",19.2578,19.8224,19.2099,19.7691,1032600.0],["2009-05-19",19.865,20.1526,19.6999,19.9662,1551100.0],["2009-05-20",20.1259,20.6052,20.1259,20.3762,1923000.0],["2009-05-21",20.0407,20.1898,19.8863,19.9768,1692700.0],["2009-05-22",20.0887,20.3336,19.8543,20.0514,950500.0],["2009-05-26",20.1046,21.468,20.0674,21.4627,1850900.0],["2009-05-27",21.5159,21.5958,20.8502,20.8502,1815700.0],["2009-05-28",21.2923,21.8302,21.026,21.7237,1639900.0],["2009-05-29",21.6651,21.8248,20.8236,21.4201,2488300.0],["2009-06-01",21.7929,22.0379,21.4787,21.7876,1441200.0],["2009-06-02",21.729,22.2136,21.729,22.1018,1351000.0],["2009-06-03",21.7876,21.7876,21.1272,21.2177,1338300.0],["2009-06-04",21.3402,21.9047,21.1911,21.8302,1352700.0],["2009-06-05",21.729,21.8035,21.3775,21.6278,1734000.0],["2009-06-08",21.5373,22.0432,21.3615,21.9473,1424300.0],["2009-06-09",22.2882,22.432,21.8728,22.0326,1246700.0],["2009-06-10",22.1444,22.1763,21.516,21.8728,1864600.0],["2009-06-11",21.8728,22.3468,21.8728,22.1391,1230500.0],["2009-06-12",21.8089,21.8834,21.5745,21.8089,782500.0],["2009-06-15",21.6012,21.6012,20.8396,21.2497,1056200.0],["2009-06-16",21.3562,21.4946,20.8822,21.0207,984700.0],["2009-06-17",20.8449,21.1218,20.568,20.765,1177800.0],["2009-06-18",20.6585,21.2443,20.6585,21.1964,927000.0],["2009-06-19",21.3668,21.5958,21.255,21.5372,1025900.0],["2009-06-22",21.0952,21.1485,20.7917,20.8396,984500.0],["2009-06-23",20.8236,20.9568,20.078,20.3869,1431500.0],["2009-06-24",20.6745,21.0792,20.6532,21.0633,1276100.0],["2009-06-25",21.0366,21.4361,20.8183,21.4094,1294600.0],["2009-06-26",21.3242,22.1284,21.2656,21.926,1951100.0],["2009-06-29",21.942,22.5758,21.926,22.4213,1413600.0],["2009-06-30",22.4,22.5971,21.6225,21.7556,1309700.0],["2009-07-01",22.0325,22.203,21.729,21.7929,633600.0],["2009-07-02",21.6065,22.0751,21.6065,21.7769,820800.0],["2009-07-06",21.6704,21.958,21.5213,21.9314,817400.0],["2009-07-07",21.958,22.0805,20.9301,20.9567,1301100.0],["2009-07-08",20.9621,21.0526,20.2431,20.5467,1521400.0],["2009-07-09",20.6958,20.9248,20.3975,20.8076,1032200.0],["2009-07-10",20.7544,20.8556,20.4029,20.6692,671600.0],["2009-07-13",20.7703,21.4574,20.5147,21.4574,924000.0],["2009-07-14",21.8355,22.5065,21.6491,22.448,1406000.0],["2009-07-15",22.9432,23.1936,22.8261,23.103,1052200.0],["2009-07-16",22.9006,23.2095,22.7941,23.1083,786200.0],["2009-07-17",23.1137,23.3906,22.9965,23.2894,995300.0],["2009-07-20",23.593,23.822,23.4172,23.7794,720800.0],["2009-07-21",23.9285,24.051,23.5397,23.8007,1086300.0],["2009-07-22",23.6356,24.296,23.6356,24.0989,1140700.0],["2009-07-23",24.0839,24.7886,24.0839,24.7563,1519100.0],["2009-07-24",24.7724,25.2835,24.5949,25.1436,1462600.0],["2009-07-27",25.149,25.5094,25.0145,25.3642,1152500.0],["2009-07-28",25.0737,25.4449,24.7671,25.1114,1068700.0],["2009-07-29",24.9177,25.1705,24.6487,25.0414,1154600.0],["2009-07-30",25.461,25.6116,25.2028,25.262,1415700.0],["2009-07-31",25.2243,25.7192,25.2028,25.5363,1438500.0],["2009-08-03",25.6278,26.2249,25.6278,26.1711,892900.0],["2009-08-04",26.3163,26.3163,25.6708,25.8967,1580200.0],["2009-08-05",25.8376,26.1657,25.7569,25.9183,1666600.0],["2009-08-06",25.9774,26.0743,25.1598,25.2082,1368700.0],["2009-08-07",25.3265,25.6278,25.0952,25.418,1299700.0],["2009-08-10",25.1867,25.418,24.8209,25.0683,1067000.0],["2009-08-11",24.7079,24.7402,24.057,24.1538,1443400.0],["2009-08-12",24.0247,24.7886,24.0247,24.5088,1332100.0],["2009-08-13",25.0091,25.3803,24.6057,25.0952,1377900.0],["2009-08-14",25.1651,25.2781,24.5573,25.0038,1075400.0],["2009-08-17",24.3905,24.4228,23.944,24.2668,1002300.0],["2009-08-18",24.2775,24.6864,24.256,24.525,630800.0],["2009-08-19",24.1484,25.0522,23.9817,24.8908,979600.0],["2009-08-20",24.9446,25.3857,24.9015,25.2942,1057100.0],["2009-08-21",25.418,25.7085,25.2405,25.5148,844800.0],["2009-08-24",25.7192,25.929,25.2028,25.348,1138400.0],["2009-08-25",25.4126,26.2733,25.4126,26.1926,1272200.0],["2009-08-26",25.9452,26.1872,25.461,26.0743,1331600.0],["2009-08-27",27.2362,28.3498,26.6337,28.0324,3876500.0],["2009-08-28",28.0378,28.1938,27.5536,27.6074,1433500.0],["2009-08-31",26.8274,27.7419,26.709,27.6881,1891100.0],["2009-09-01",27.2739,27.8387,26.8328,27.0049,1871300.0],["2009-09-02",26.6176,26.9727,26.4024,26.6606,1461600.0],["2009-09-03",26.8866,27.2524,26.8166,27.1824,1161300.0],["2009-09-04",27.2739,27.9517,27.2739,27.8979,1050500.0],["2009-09-08",28.1723,28.5973,28.1023,28.296,1681700.0],["2009-09-09",28.1884,28.3928,27.8172,27.8549,1892400.0],["2009-09-10",27.758,28.1077,27.5913,27.871,1532300.0],["2009-09-11",27.8603,28.2906,27.6182,27.9625,1419200.0],["2009-09-14",27.6505,28.1131,27.3384,28.0754,1004200.0],["2009-09-15",28.2045,28.608,28.0539,28.5811,1541200.0],["2009-09-16",28.7909,29.0115,28.5219,28.9684,1438700.0],["2009-09-17",28.7801,29.1782,28.651,28.7479,1786000.0],["2009-09-18",28.8823,29.0061,28.7317,28.9039,934900.0],["2009-09-21",28.2261,28.4843,28.1938,28.4143,713500.0],["2009-09-22",28.8124,29.0653,28.5973,28.9738,1022000.0],["2009-09-23",28.9523,29.4902,28.8501,28.8555,1712700.0],["2009-09-24",28.9523,29.1029,27.984,28.0593,1811200.0],["2009-09-25",28.0754,28.3982,27.8925,28.0647,836500.0],["2009-09-28",28.2045,28.807,28.0431,28.7801,554200.0],["2009-09-29",28.6887,28.8178,28.3336,28.4574,939400.0],["2009-09-30",28.6726,28.9308,28.253,28.8178,900600.0],["2009-10-01",28.8554,28.9577,27.8656,27.8764,1305700.0],["2009-10-02",27.3761,27.8065,27.1717,27.4514,1081400.0],["2009-10-05",27.828,28.4843,27.5644,28.2906,806500.0],["2009-10-06",28.6188,29.0491,28.1615,28.2745,1097000.0],["2009-10-07",28.2045,28.5004,27.9087,28.4681,627400.0],["2009-10-08",28.7317,28.8985,28.495,28.5865,676400.0],["2009-10-09",28.8393,29.0437,28.7263,28.8393,550500.0],["2009-10-12",29.0545,29.0545,28.8662,28.8985,156900.0],["2009-10-13",29.0222,29.1137,28.5434,28.6564,586200.0],["2009-10-14",29.189,29.3181,28.9415,29.2804,555800.0],["2009-10-15",29.0975,29.2966,28.9899,29.0599,670700.0],["2009-10-16",28.7694,29.119,28.6726,29.0384,643300.0],["2009-10-19",29.2428,29.6301,29.0007,29.5171,807500.0],["2009-10-20",29.5225,29.5225,28.8339,28.99,743300.0],["2009-10-21",28.8124,29.4956,28.7963,29.0168,1225100.0],["2009-10-22",28.8182,29.3175,28.4437,29.2958,1372600.0],["2009-10-23",29.2144,29.2252,28.6825,28.9756,1158800.0],["2009-10-26",28.8236,29.1764,28.0584,28.3189,1300100.0],["2009-10-27",28.2429,28.2701,27.2769,27.4614,1459000.0],["2009-10-28",27.2497,27.2715,26.6148,26.8536,1393300.0],["2009-10-29",27.1955,28.1724,26.8753,28.1181,1399900.0],["2009-10-30",27.8359,27.8359,27.0218,27.3529,1928000.0],["2009-11-02",27.5917,27.7762,27.0001,27.5537,1624100.0],["2009-11-03",27.2172,27.787,27.1249,27.7382,1060100.0],["2009-11-04",28.0801,28.1452,27.6188,27.6514,1470100.0],["2009-11-05",27.6785,28.3081,27.6405,28.2863,976600.0],["2009-11-06",27.8468,28.2212,27.6677,27.863,1099100.0],["2009-11-09",28.536,29.0353,28.536,29.0299,830100.0],["2009-11-10",28.9268,29.5183,28.9213,29.3664,1271200.0],["2009-11-11",29.73,30.0882,29.5509,29.6106,1044200.0],["2009-11-12",29.5889,29.8494,29.3338,29.4369,1213400.0],["2009-11-13",29.5346,29.8494,29.4152,29.8277,975300.0],["2009-11-16",29.9905,30.1641,29.6594,29.8005,972100.0],["2009-11-17",29.5509,29.9416,29.3772,29.9308,730600.0],["2009-11-18",30.023,30.1044,29.7571,29.8928,571100.0],["2009-11-19",29.5997,29.6486,29.1927,29.4532,747800.0],["2009-11-20",29.0733,29.3229,29.0679,29.2741,647900.0],["2009-11-23",29.7734,30.0936,29.7734,29.8874,770400.0],["2009-11-24",29.9687,30.0284,29.4152,29.4586,1097500.0],["2009-11-25",29.6594,29.947,29.6051,29.654,652000.0],["2009-11-27",28.0584,29.133,27.8413,28.8942,759300.0],["2009-11-30",29.1004,29.6051,29.0733,29.4098,965200.0],["2009-12-01",29.8222,29.985,29.6648,29.8548,766500.0],["2009-12-02",29.7897,30.0068,29.6811,29.9036,765400.0],["2009-12-03",29.7842,30.1099,29.5671,29.6648,1645600.0],["2009-12-04",29.9199,30.0556,28.5631,28.7639,2461800.0],["2009-12-07",28.6554,29.0353,28.4437,28.5631,966600.0],["2009-12-08",28.2809,28.3026,27.6894,28.1561,1310500.0],["2009-12-09",28.2266,28.2321,27.6785,28.1832,919100.0],["2009-12-10",28.3352,28.5197,28.091,28.4654,767000.0],["2009-12-11",28.5034,28.65,27.9824,28.2863,710800.0],["2009-12-14",28.2375,28.7531,28.1561,28.5686,554200.0],["2009-12-15",28.4383,28.4383,27.9119,28.0041,531100.0],["2009-12-16",28.2809,28.4546,28.1181,28.3026,738400.0],["2009-12-17",28.0964,28.0964,27.7545,27.8305,709900.0],["2009-12-18",27.8847,28.1181,27.6568,27.9607,788800.0],["2009-12-21",28.1886,28.6228,28.1886,28.4763,556900.0],["2009-12-22",28.4654,29.019,28.3949,28.9593,743000.0],["2009-12-23",29.1167,29.3012,28.7531,28.8291,558900.0],["2009-12-24",28.9267,28.9864,28.7368,28.981,165100.0],["2009-12-28",29.0516,29.1004,28.7911,28.8888,313000.0],["2009-12-29",29.2307,29.3718,29.0136,29.0896,498200.0],["2009-12-30",28.7965,28.9484,28.6662,28.8779,333000.0],["2009-12-31",29.0299,29.2632,29.0027,29.0624,484100.0],["2010-01-04",29.3609,29.5183,29.1113,29.426,760800.0],["2010-01-05",29.5183,29.7842,29.0896,29.1438,715800.0],["2010-01-06",29.1764,29.2361,28.9593,29.1113,714600.0],["2010-01-07",29.0407,29.1276,28.7911,29.0245,606100.0],["2010-01-08",29.0299,29.1818,28.905,29.1113,452000.0],["2010-01-11",29.1438,29.2469,28.9376,28.9539,561000.0],["2010-01-12",28.6608,28.9213,28.5685,28.8942,639700.0],["2010-01-13",29.0136,29.3718,28.8996,29.3175,608900.0],["2010-01-14",29.2849,29.5834,29.2849,29.54,521300.0],["2010-01-15",29.426,29.5292,28.8725,28.9593,627200.0],["2010-01-19",28.8562,29.1764,28.8345,29.1384,486500.0],["2010-01-20",28.5848,28.7151,28.3677,28.7042,810800.0],["2010-01-21",28.6771,28.7531,28.2321,28.2646,1257400.0],["2010-01-22",28.0981,28.0981,27.2711,27.3477,1506300.0],["2010-01-25",27.6161,27.6161,27.0191,27.2382,1042700.0],["2010-01-26",27.0301,27.775,26.6686,27.4189,1077000.0],["2010-01-27",27.3368,27.6326,27.1232,27.5504,1166600.0],["2010-01-28",27.6764,27.7476,27.1232,27.4628,1048400.0],["2010-01-29",27.5175,27.5175,26.8493,26.8712,1464800.0],["2010-02-01",27.0684,27.3149,26.9369,27.2272,746900.0],["2010-02-02",27.3258,27.9557,27.2053,27.8571,672000.0],["2010-02-03",27.6983,27.8188,27.4025,27.5887,511500.0],["2010-02-04",27.3806,27.3806,26.9534,27.0629,870700.0],["2010-02-05",26.9808,27.1506,26.5316,27.0848,1217100.0],["2010-02-08",27.1287,27.4409,26.8931,27.0301,720700.0],["2010-02-09",27.3642,27.7695,27.1725,27.6271,849900.0],["2010-02-10",27.5997,28.3282,27.5887,28.1967,775000.0],["2010-02-11",28.3556,28.7663,28.0214,28.6897,799100.0],["2010-02-12",28.3994,28.8978,28.372,28.854,597600.0],["2010-02-16",29.0347,29.336,29.0293,29.2538,622500.0],["2010-02-17",29.3086,29.6263,29.2264,29.6098,730900.0],["2010-02-18",29.566,29.8563,29.5386,29.807,565300.0],["2010-02-19",29.6482,30.1192,29.6044,30.0371,588600.0],["2010-02-22",29.9659,30.1302,29.5605,29.7522,614700.0],["2010-02-23",29.6756,29.6756,28.8485,28.9745,776400.0],["2010-02-24",29.0347,29.4072,28.9197,29.1114,646400.0],["2010-02-25",28.7444,29.6865,28.5363,29.5496,1024700.0],["2010-02-26",29.7029,29.8344,29.3524,29.6044,774700.0],["2010-03-01",29.7413,30.1795,29.7413,30.1357,1171300.0],["2010-03-02",30.426,30.8641,30.3876,30.7546,1262700.0],["2010-03-03",30.4971,30.7053,30.1795,30.3547,1385600.0],["2010-03-04",30.5464,30.5903,30.3931,30.5355,661300.0],["2010-03-05",30.7272,30.8477,30.6286,30.8039,814500.0],["2010-03-08",30.8915,31.3297,30.8532,31.2092,741100.0],["2010-03-09",31.0996,31.2201,30.8312,30.9572,964600.0],["2010-03-10",30.7874,31.0449,30.7272,30.8203,722800.0],["2010-03-11",30.6779,31.0832,30.5683,31.0613,561000.0],["2010-03-12",31.1544,31.5433,31.1544,31.3516,709400.0],["2010-03-15",31.3297,31.62,31.1763,31.5926,470600.0],["2010-03-16",31.6309,32.1513,31.5981,32.1294,773700.0],["2010-03-17",32.2499,32.3101,32.0855,32.2389,899700.0],["2010-03-18",32.1294,32.3156,32.0143,32.1184,523200.0],["2010-03-19",32.0581,32.3156,31.9377,32.0581,542400.0],["2010-03-22",31.735,32.0855,31.6309,31.9924,852800.0],["2010-03-23",32.1513,32.4744,32.0472,32.4525,686400.0],["2010-03-24",32.0691,32.2553,31.9267,32.0034,523600.0],["2010-03-25",32.2115,32.4635,32.1403,32.2937,721200.0],["2010-03-26",32.2115,32.2389,31.494,31.8884,910200.0],["2010-03-29",32.0582,32.0636,31.6474,31.9048,562500.0],["2010-03-30",32.0308,32.228,31.987,32.0527,507100.0],["2010-03-31",32.0855,32.1951,31.746,31.9596,772400.0],["2010-04-01",32.1567,32.5401,32.1567,32.5182,543600.0],["2010-04-05",32.5894,32.6606,32.2499,32.3868,443800.0],["2010-04-06",32.2937,32.7154,32.1951,32.4909,496700.0],["2010-04-07",32.6168,32.6168,31.9815,32.0527,590500.0],["2010-04-08",31.8172,32.2334,31.5104,32.1841,513300.0],["2010-04-09",32.1294,32.343,31.9979,32.3375,566000.0],["2010-04-12",32.3046,32.6661,32.1732,32.5292,350100.0],["2010-04-13",32.3868,32.6004,32.2444,32.5018,300400.0],["2010-04-14",32.6826,33.6192,32.6223,33.5973,1067800.0],["2010-04-15",33.4494,33.8547,33.3837,33.5151,972600.0],["2010-04-16",33.2796,33.7123,32.7811,33.1098,1051400.0],["2010-04-19",32.7428,33.4713,32.6935,33.4329,1053200.0],["2010-04-20",33.9756,34.1523,33.8431,33.937,1183200.0],["2010-04-21",33.9646,34.202,33.6665,33.9867,719800.0],["2010-04-22",33.8321,34.1026,33.4512,34.0585,1040400.0],["2010-04-23",33.81,34.1689,33.6775,34.0805,738100.0],["2010-04-26",33.9701,34.3345,33.9701,34.2682,821900.0],["2010-04-27",34.0309,34.3455,33.2911,33.2966,1228800.0],["2010-04-28",33.6002,33.6223,32.9101,33.2137,1269600.0],["2010-04-29",33.4512,34.3621,33.4512,34.2848,1123800.0],["2010-04-30",34.2848,34.4118,33.4015,33.4125,1113300.0],["2010-05-03",33.7272,34.2517,33.6444,34.1468,799000.0],["2010-05-04",33.5119,33.6168,33.1309,33.2027,1192700.0],["2010-05-05",32.739,33.0868,32.3194,32.8052,1257000.0],["2010-05-06",32.4353,32.5126,29.581,31.171,2889600.0],["2010-05-07",31.3863,31.7231,30.4257,31.16,4548000.0],["2010-05-10",32.7334,33.0536,32.0157,32.358,2040300.0],["2010-05-11",32.1372,33.026,32.1317,32.5016,1413100.0],["2010-05-12",32.8659,33.0812,32.5733,33.0481,1089400.0],["2010-05-13",33.1089,33.3131,32.6396,32.7666,874200.0],["2010-05-14",32.3415,32.4187,31.6624,32.0047,1294300.0],["2010-05-17",31.9992,32.1924,31.0551,31.8059,1400500.0],["2010-05-18",32.2255,32.7721,31.8225,32.0213,1831100.0],["2010-05-19",31.6679,32.1979,31.3311,32.0433,1737900.0],["2010-05-20",30.9944,31.1324,30.1883,30.2325,2789600.0],["2010-05-21",29.8791,30.8895,29.5313,30.8287,3092500.0],["2010-05-24",30.8287,30.9778,30.4975,30.5582,947800.0],["2010-05-25",29.6583,30.4809,29.4264,30.376,2306300.0],["2010-05-26",30.8895,31.2318,30.4312,30.5748,1523100.0],["2010-05-27",30.4367,30.5748,29.327,29.8902,2355700.0],["2010-05-28",29.973,30.0227,28.9627,29.0565,2736400.0],["2010-06-01",28.659,28.9903,28.3443,28.3885,2056700.0],["2010-06-02",28.7363,29.2553,28.4271,29.2553,1521100.0],["2010-06-03",29.2718,29.4595,28.7584,29.0234,1005400.0],["2010-06-04",28.6866,28.6866,27.7701,27.8585,1339600.0],["2010-06-07",28.0627,28.129,27.2677,27.2898,1775600.0],["2010-06-08",27.588,27.853,26.9034,27.8198,2353600.0],["2010-06-09",28.3664,28.3719,27.4996,27.5824,1800900.0],["2010-06-10",28.1456,28.383,28.0131,28.3333,1032100.0],["2010-06-11",28.1235,28.4547,28.0959,28.3277,1528700.0],["2010-06-14",28.8191,29.189,28.5983,28.6921,1585500.0],["2010-06-15",29.0068,29.4375,28.7915,29.3988,1280400.0],["2010-06-16",29.2387,29.6528,29.2221,29.581,1271500.0],["2010-06-17",29.6638,29.6638,29.1614,29.3878,1214900.0],["2010-06-18",29.5313,29.8239,29.4706,29.8129,910600.0],["2010-06-21",29.962,30.2987,29.4927,29.6417,934900.0],["2010-06-22",29.7632,29.857,29.1945,29.2442,1374000.0],["2010-06-23",28.8412,28.8854,28.0462,28.4989,2096500.0],["2010-06-24",28.2836,28.4271,28.0075,28.1345,1202800.0],["2010-06-25",28.3388,28.4492,27.8916,28.2615,1337800.0],["2010-06-28",28.4382,28.4382,28.0131,28.0848,999600.0],["2010-06-29",27.5217,27.5493,26.4341,26.6384,1865200.0],["2010-06-30",26.6384,26.8978,26.3347,26.3844,1522300.0],["2010-07-01",26.3347,26.5887,25.7716,26.2353,1193900.0],["2010-07-02",26.3955,26.6108,26.1636,26.3568,1237000.0],["2010-07-06",27.1684,27.4389,26.8979,27.2788,1807100.0],["2010-07-07",27.3561,27.6708,27.2733,27.6542,1192800.0],["2010-07-08",28.0959,28.1621,27.6211,28.0848,1428100.0],["2010-07-09",28.4492,29.0068,28.3167,28.9516,1486600.0],["2010-07-12",29.0179,29.2387,28.7639,28.8909,1051200.0],["2010-07-13",29.2994,29.4761,29.0731,29.2553,1088200.0],["2010-07-14",29.2663,29.4485,29.0952,29.2277,790000.0],["2010-07-15",29.1945,29.2829,28.5872,29.1559,1037600.0],["2010-07-16",28.8412,28.8854,28.1732,28.2836,1062400.0],["2010-07-19",28.1897,28.3995,27.8695,28.0683,1035500.0],["2010-07-20",27.7425,28.3498,27.6432,28.3222,834200.0],["2010-07-21",28.648,28.648,27.334,27.4113,1558900.0],["2010-07-22",27.9253,27.9922,27.7748,27.8863,1345900.0],["2010-07-23",27.8863,28.087,27.6967,27.9866,1429000.0],["2010-07-26",28.1204,28.4159,27.942,28.3379,910500.0],["2010-07-27",28.6222,28.9121,28.5553,28.7504,864700.0],["2010-07-28",28.7839,29.163,28.7839,28.9232,857900.0],["2010-07-29",29.1797,29.4752,28.8117,29.057,1017000.0],["2010-07-30",28.9121,29.4584,28.5608,29.1407,922500.0],["2010-08-02",29.5198,29.7316,29.4529,29.687,431800.0],["2010-08-03",29.6647,29.7372,29.2577,29.3525,635100.0],["2010-08-04",29.4473,29.5532,29.1016,29.3804,514400.0],["2010-08-05",29.3915,29.4361,28.8452,28.9121,625200.0],["2010-08-06",28.5051,28.7839,28.165,28.7281,705700.0],["2010-08-09",28.9009,29.1685,28.7894,29.0626,492000.0],["2010-08-10",28.6054,28.9176,28.388,28.795,524600.0],["2010-08-11",28.2542,28.31,27.6577,27.7859,735400.0],["2010-08-12",27.5462,27.6912,27.3957,27.5295,718900.0],["2010-08-13",27.5518,27.8528,27.3734,27.4013,558500.0],["2010-08-16",27.3678,27.4347,27.1671,27.3957,675600.0],["2010-08-17",27.8082,28.0814,27.4626,27.7023,631000.0],["2010-08-18",27.7413,28.1427,27.535,28.0089,677100.0],["2010-08-19",27.9309,28.0591,27.4012,27.6019,975000.0],["2010-08-20",27.3288,27.4849,26.9998,27.3455,552300.0],["2010-08-23",27.457,27.5518,27.2675,27.3399,450200.0],["2010-08-24",26.7211,26.7211,26.1524,26.303,1146800.0],["2010-08-25",26.2082,26.71,25.9406,26.5706,1400600.0],["2010-08-26",25.818,26.1803,25.7622,25.8347,1272200.0],["2010-08-27",25.9908,26.7545,25.6674,26.6821,1068200.0],["2010-08-30",26.7378,27.0389,26.6654,26.8772,940800.0],["2010-08-31",26.8214,26.9943,26.4869,26.6542,899000.0],["2010-09-01",27.1281,27.7302,27.1281,27.5797,1451300.0],["2010-09-02",27.7023,27.8027,27.5797,27.7079,627800.0],["2010-09-03",28.1762,28.533,28.0145,28.2542,844100.0],["2010-09-07",28.204,28.2152,27.7748,27.8472,988300.0],["2010-09-08",27.9811,28.6222,27.9811,28.2598,793300.0],["2010-09-09",28.6389,28.7727,28.4271,28.5664,626700.0],["2010-09-10",28.5999,28.8061,28.3936,28.7838,493400.0],["2010-09-13",29.1518,29.6536,29.1518,29.6145,782400.0],["2010-09-14",29.6313,29.8654,29.3135,29.4696,1046700.0],["2010-09-15",29.2522,29.6034,28.94,29.5309,744100.0],["2010-09-16",29.4361,29.503,29.1574,29.4752,530300.0],["2010-09-17",29.5365,29.5644,29.0849,29.2466,594800.0],["2010-09-20",29.3135,29.5086,29.1741,29.2633,741200.0],["2010-09-21",29.2856,29.4863,28.9567,29.0626,1157500.0],["2010-09-22",28.9678,29.2354,28.388,28.572,1056600.0],["2010-09-23",28.2152,28.7002,28.1483,28.3936,816400.0],["2010-09-24",28.7616,29.0849,28.7616,29.0459,669900.0],["2010-09-27",29.1964,29.3135,28.7337,28.7671,682300.0],["2010-09-28",28.7225,28.9344,28.5887,28.8508,773000.0],["2010-09-29",28.8563,29.0626,28.7114,28.8452,757700.0],["2010-09-30",29.2131,29.3915,28.8675,29.0626,1050900.0],["2010-10-01",29.2466,29.4194,29.0292,29.3748,1416700.0],["2010-10-04",29.1908,29.4138,28.9901,29.2131,739500.0],["2010-10-05",29.4696,29.9936,29.4194,29.8989,849700.0],["2010-10-06",30.0382,30.4396,30.0048,30.3114,1036800.0],["2010-10-07",30.395,30.395,30.0159,30.1051,923300.0],["2010-10-08",30.1219,30.2501,29.9825,30.1888,614000.0],["2010-10-11",30.2445,30.4396,30.1832,30.278,328200.0],["2010-10-12",30.2557,30.3616,30.133,30.3058,651000.0],["2010-10-13",30.6292,31.1365,30.6292,30.7128,949800.0],["2010-10-14",30.7909,30.986,30.4619,30.5623,1007800.0],["2010-10-15",30.7686,30.8355,30.2501,30.5679,1051900.0],["2010-10-18",30.3727,30.947,30.3727,30.8912,806200.0],["2010-10-19",30.1776,30.5567,30.0773,30.4731,1086800.0],["2010-10-20",30.4675,30.9971,30.4508,30.9302,893400.0],["2010-10-21",31.0975,31.1477,30.6459,30.8633,1137500.0],["2010-10-22",30.9933,30.9933,30.4195,30.5433,756200.0],["2010-10-25",30.7908,30.847,30.4308,30.487,563000.0],["2010-10-26",30.2564,30.5995,30.2002,30.4983,543600.0],["2010-10-27",30.2677,30.3295,29.9302,30.0989,534400.0],["2010-10-28",30.2283,30.2283,29.7952,29.8233,654200.0],["2010-10-29",29.8739,30.1327,29.7783,30.0258,575400.0],["2010-11-01",30.1889,30.3745,29.8964,30.0427,440900.0],["2010-11-02",30.2733,30.3183,30.127,30.1833,248200.0],["2010-11-03",30.217,30.3745,29.8458,30.3464,591900.0],["2010-11-04",30.7852,31.0158,30.6389,30.9764,586100.0],["2010-11-05",30.9764,31.1901,30.9426,31.0833,537300.0],["2010-11-08",30.9933,31.027,30.802,30.9089,421500.0],["2010-11-09",31.0664,31.1002,30.2733,30.4364,560600.0],["2010-11-10",30.4927,30.5714,30.0145,30.4252,476600.0],["2010-11-11",30.3745,30.3745,29.9583,30.1045,358400.0],["2010-11-12",29.8627,29.8964,29.2496,29.5477,818600.0],["2010-11-15",29.677,29.9808,29.6095,29.6152,474900.0],["2010-11-16",29.2383,29.3227,28.8558,29.1764,849100.0],["2010-11-17",29.0696,29.3002,28.9121,29.1596,514800.0],["2010-11-18",29.6545,29.9808,29.5814,29.8008,671300.0],["2010-11-19",29.7052,30.6276,29.7052,30.622,965800.0],["2010-11-22",30.4645,30.5827,30.0427,30.2845,747000.0],["2010-11-23",29.9864,30.0595,29.6264,29.7389,651600.0],["2010-11-24",30.0652,30.6108,30.0652,30.5489,707400.0],["2010-11-26",30.3127,30.5208,30.2902,30.4308,305700.0],["2010-11-29",30.4139,30.7908,30.1045,30.6727,763100.0],["2010-11-30",30.1664,30.487,30.1439,30.1439,677200.0],["2010-12-01",30.7008,31.2126,30.6895,31.1395,1005100.0],["2010-12-02",31.1676,31.4883,31.0608,31.2576,771500.0],["2010-12-03",29.9977,30.0708,29.6096,29.9077,1608800.0],["2010-12-06",29.7108,29.7727,29.0808,29.3058,1229500.0],["2010-12-07",29.7052,29.7558,29.1483,29.3339,832900.0],["2010-12-08",29.4014,29.4802,29.1539,29.2777,542600.0],["2010-12-09",29.4014,29.4014,29.1089,29.2046,568300.0],["2010-12-10",29.2214,29.4352,29.1764,29.3902,544400.0],["2010-12-13",29.6377,29.767,29.3958,29.4521,573600.0],["2010-12-14",29.4296,29.4802,29.2046,29.2608,828600.0],["2010-12-15",29.1877,29.4295,28.9233,29.1033,801200.0],["2010-12-16",29.1033,29.1821,28.8502,29.0077,594900.0],["2010-12-17",28.7377,28.8502,28.5239,28.6308,1031200.0],["2010-12-20",28.6308,28.6308,28.1133,28.1471,836200.0],["2010-12-21",28.2315,28.6308,28.1302,28.5971,573300.0],["2010-12-22",28.6983,28.9121,28.6083,28.8277,473200.0],["2010-12-23",28.8389,28.9739,28.7827,28.9289,309500.0],["2010-12-27",28.8052,28.9121,28.7996,28.9064,152000.0],["2010-12-28",28.9458,29.0696,28.9121,29.0302,317500.0],["2010-12-29",29.2271,29.3171,29.1708,29.2721,695000.0],["2010-12-30",29.3171,29.4352,29.2721,29.3283,341900.0],["2010-12-31",29.3733,29.5364,29.2552,29.4521,430700.0],["2011-01-03",29.6489,29.8627,29.5645,29.6995,343200.0],["2011-01-04",29.8008,29.9245,29.2833,29.4014,548200.0],["2011-01-05",29.2889,29.497,29.2608,29.4127,470000.0],["2011-01-06",29.4746,29.4971,29.0302,29.1314,600500.0],["2011-01-07",29.2889,29.5308,29.1821,29.4689,805100.0],["2011-01-10",29.3733,29.3789,29.0358,29.2664,608100.0],["2011-01-11",29.5083,29.902,29.4464,29.8683,1076600.0],["2011-01-12",30.0989,30.2395,30.0708,30.2002,542700.0],["2011-01-13",30.1945,30.2452,30.0595,30.1102,282200.0],["2011-01-14",30.0258,30.6558,30.0258,30.5995,2108000.0],["2011-01-18",30.7852,30.8751,30.622,30.6614,533700.0],["2011-01-19",30.6895,30.7683,30.3802,30.4983,769300.0],["2011-01-20",30.3464,30.532,30.1833,30.4983,748500.0],["2011-01-21",30.7177,30.7739,30.3745,30.5264,775200.0],["2011-01-24",30.5389,30.5389,30.3005,30.4708,527400.0],["2011-01-25",30.221,30.5616,30.1131,30.3743,603000.0],["2011-01-26",30.4992,30.4992,30.1699,30.1869,493500.0],["2011-01-27",30.3118,30.7944,30.2494,30.5389,656100.0],["2011-01-28",30.4197,30.7603,30.1301,30.2778,676400.0],["2011-01-31",30.3856,30.607,30.3288,30.4878,495600.0],["2011-02-01",30.6525,31.118,30.6411,31.118,610600.0],["2011-02-02",31.0953,31.2259,30.9874,31.0272,427300.0],["2011-02-03",30.9136,31.3508,30.9136,31.2827,553600.0],["2011-02-04",31.4132,31.5779,31.3167,31.5665,550400.0],["2011-02-07",31.4814,31.6687,31.1748,31.2656,434600.0],["2011-02-08",31.2599,31.311,31.0555,31.1861,821900.0],["2011-02-09",31.2259,31.4814,31.1123,31.2032,483800.0],["2011-02-10",31.0839,31.4473,30.9079,31.3337,476800.0],["2011-02-11",31.2713,31.7766,31.2372,31.6119,407700.0],["2011-02-14",31.6801,31.8106,31.663,31.7652,336100.0],["2011-02-15",31.7482,32.1002,31.7368,31.9526,385500.0],["2011-02-16",32.1399,32.6395,32.1286,32.35,621200.0],["2011-02-17",32.4125,32.6168,32.35,32.5374,410500.0],["2011-02-18",32.6112,32.9859,32.543,32.8667,509400.0],["2011-02-22",32.5658,33.0427,32.2478,32.3954,3226300.0],["2011-02-23",32.1059,32.4181,31.9583,32.2251,815300.0],["2011-02-24",32.5033,33.0937,32.4125,32.6452,1268900.0],["2011-02-25",32.7701,33.1505,32.7701,32.861,579100.0],["2011-02-28",33.1335,33.3208,33.0597,33.2527,957000.0],["2011-03-01",33.1903,33.3663,32.8099,32.9461,1280000.0],["2011-03-02",32.9291,33.4287,32.9291,33.2754,835200.0],["2011-03-03",34.814,35.3647,34.6096,35.0411,2427000.0],["2011-03-04",34.8878,35.0468,34.7004,34.831,925800.0],["2011-03-07",34.9787,35.1036,34.6494,34.797,725700.0],["2011-03-08",34.7175,35.5634,34.6834,35.3363,1053900.0],["2011-03-09",35.4158,36.0687,35.3647,35.6032,1626200.0],["2011-03-10",35.2228,35.2852,34.4847,34.6267,1194700.0],["2011-03-11",34.2235,35.0297,34.1781,34.9219,818000.0],["2011-03-14",34.6437,35.0411,34.5699,35.0184,789900.0],["2011-03-15",33.6785,34.638,33.5082,34.3939,1329600.0],["2011-03-16",34.1214,34.1384,33.3606,33.8261,1686500.0],["2011-03-17",34.2576,34.4734,33.9454,34.4507,805400.0],["2011-03-18",34.7232,34.7288,34.0021,34.2122,1102300.0],["2011-03-21",34.462,34.9162,34.4223,34.7686,622600.0],["2011-03-22",34.8197,34.973,34.6891,34.7459,414400.0],["2011-03-23",34.7005,34.831,34.4223,34.7402,403800.0],["2011-03-24",34.7629,34.9162,34.5983,34.7232,404500.0],["2011-03-25",34.7232,34.8424,34.4904,34.5415,436300.0],["2011-03-28",34.7175,34.831,34.4904,34.5017,295000.0],["2011-03-29",34.5472,34.814,34.4507,34.7743,361700.0],["2011-03-30",35.007,35.3704,34.9332,35.1547,512600.0],["2011-03-31",35.2171,35.359,35.0922,35.183,468600.0],["2011-04-01",35.3988,35.9097,35.3988,35.7565,573100.0],["2011-04-04",35.7792,35.87,35.3477,35.5521,516900.0],["2011-04-05",35.5578,35.7394,35.3534,35.5123,332800.0],["2011-04-06",35.7338,35.7735,35.3136,35.6316,490100.0],["2011-04-07",35.5748,35.7508,35.3534,35.6883,987600.0],["2011-04-08",35.9381,36.0517,35.7281,35.8643,473400.0],["2011-04-11",35.9495,36.1028,35.5464,35.7565,440200.0],["2011-04-12",35.4499,35.4896,35.0014,35.2341,452500.0],["2011-04-13",35.4953,35.6997,35.1319,35.6656,574600.0],["2011-04-14",35.5691,35.7451,35.3477,35.6032,497400.0],["2011-04-15",35.4839,35.7678,35.4272,35.535,288800.0],["2011-04-18",35.325,35.325,34.6834,35.1717,615400.0],["2011-04-19",35.359,35.6032,35.2796,35.5123,343700.0],["2011-04-20",35.8416,35.9552,35.5805,35.7281,408400.0],["2011-04-21",35.9593,36.1196,35.8048,35.9994,521100.0],["2011-04-25",36.0109,36.1024,35.7189,35.7762,209700.0],["2011-04-26",35.8735,36.1196,35.8563,36.0051,286700.0],["2011-04-27",36.0566,36.0681,35.4899,35.925,482700.0],["2011-04-28",35.9135,35.9593,35.6903,35.925,304100.0],["2011-04-29",35.7762,36.0795,35.6731,36.0395,528000.0],["2011-05-02",35.9765,36.3657,35.8334,35.9651,383700.0],["2011-05-03",35.9822,36.1883,35.2381,35.4785,1205600.0],["2011-05-04",35.3583,35.364,34.7344,34.803,754600.0],["2011-05-05",34.4882,34.5798,34.1161,34.4539,928400.0],["2011-05-06",34.8202,35.0148,34.2535,34.6141,672800.0],["2011-05-09",34.6828,34.969,34.4481,34.9519,362300.0],["2011-05-10",35.0263,35.1637,34.7744,34.9977,448500.0],["2011-05-11",35.0435,35.1351,34.5684,34.7687,530300.0],["2011-05-12",34.5397,34.8717,34.1734,34.7286,541000.0],["2011-05-13",34.637,34.6886,34.1448,34.5283,429400.0],["2011-05-16",34.3337,34.8603,34.2192,34.5684,357200.0],["2011-05-17",34.4195,34.9519,34.3623,34.8488,508900.0],["2011-05-18",34.8717,35.364,34.7401,35.2438,825000.0],["2011-05-19",35.3984,35.4842,35.0435,35.4155,648400.0],["2011-05-20",35.1808,35.4441,35.0034,35.3068,815300.0],["2011-05-23",34.7973,35.0664,34.7229,34.8145,374200.0],["2011-05-24",34.929,35.0664,34.7973,34.8603,523500.0],["2011-05-25",34.6828,35.0606,34.6199,34.9805,522400.0],["2011-05-26",34.6943,34.7515,34.3623,34.5111,868000.0],["2011-05-27",33.8528,33.9387,33.5666,33.6067,1523800.0],["2011-05-31",33.9673,34.0475,33.3777,33.5323,1128100.0],["2011-06-01",33.5266,33.5266,32.1871,32.2215,1377800.0],["2011-06-02",32.273,32.542,31.9066,32.3645,1068400.0],["2011-06-03",31.9009,32.4733,31.712,32.313,670700.0],["2011-06-06",32.2729,32.376,31.6089,31.7692,793700.0],["2011-06-07",32.0554,32.2615,31.6776,31.8837,581700.0],["2011-06-08",31.7234,31.9238,31.6376,31.7349,508300.0],["2011-06-09",31.9066,32.3187,31.6719,32.1928,897400.0],["2011-06-10",32.0612,32.1241,31.5231,31.8207,719500.0],["2011-06-13",31.8207,31.8951,31.5345,31.7692,495100.0],["2011-06-14",32.0726,32.3416,31.9867,32.1012,575700.0],["2011-06-15",31.9181,32.0096,31.3056,31.4143,671500.0],["2011-06-16",31.1911,31.4258,31.0022,31.3342,766600.0],["2011-06-17",31.4773,31.9352,31.4773,31.7921,932200.0],["2011-06-20",31.8608,32.1241,31.6948,31.8551,729900.0],["2011-06-21",32.1184,32.5076,31.9295,32.2558,775500.0],["2011-06-22",32.0898,32.4103,32.0268,32.0898,385500.0],["2011-06-23",31.6948,31.7463,31.317,31.4773,694500.0],["2011-06-24",31.5574,31.6318,31.2197,31.2769,413000.0],["2011-06-27",31.1854,31.4315,31.0537,31.2712,548700.0],["2011-06-28",31.38,31.815,31.3685,31.7063,455000.0],["2011-06-29",32.1299,32.3245,32.0154,32.2787,506400.0],["2011-06-30",32.4847,32.708,32.3474,32.645,548800.0],["2011-07-01",32.6279,33.04,32.5992,32.9713,285400.0],["2011-07-05",33.1144,33.2289,32.6222,32.6508,424200.0],["2011-07-06",32.5248,32.5763,32.273,32.4962,516100.0],["2011-07-07",32.7767,32.8912,32.5363,32.5821,458900.0],["2011-07-08",32.313,32.6908,32.2844,32.5248,343400.0],["2011-07-11",32.0726,32.2443,31.7635,31.9009,495700.0],["2011-07-12",31.7063,31.9696,31.6834,31.7349,543700.0],["2011-07-13",31.8894,32.3645,31.7349,31.8207,630700.0],["2011-07-14",31.9867,32.1356,31.6318,31.7921,458600.0],["2011-07-15",32.0497,32.0497,31.6204,31.8093,406600.0],["2011-07-18",31.5975,31.6261,30.9678,31.2426,700600.0],["2011-07-19",31.6204,31.9696,31.5975,31.941,511300.0],["2011-07-20",32.1699,32.4847,32.1184,32.3874,691700.0],["2011-07-21",32.5878,33.0457,32.5191,32.8568,682700.0],["2011-07-22",32.8638,32.8638,32.3607,32.4764,567000.0],["2011-07-25",32.2509,32.4648,32.1006,32.3087,659400.0],["2011-07-26",32.2451,32.3261,31.8288,31.8924,698700.0],["2011-07-27",31.8057,31.8924,31.2564,31.2795,971400.0],["2011-07-28",31.2969,31.7594,31.0541,31.5686,759000.0],["2011-07-29",31.1466,31.3836,30.8401,31.0656,851000.0],["2011-08-01",31.6727,31.6727,30.9615,31.2217,351300.0],["2011-08-02",31.1524,31.1755,29.9208,30.3198,1660400.0],["2011-08-03",30.3024,30.817,29.4063,30.7823,1504100.0],["2011-08-04",30.2735,30.2966,29.3195,29.8861,1854800.0],["2011-08-05",30.0422,30.2273,29.0131,29.5219,2373000.0],["2011-08-08",28.2846,28.9957,27.955,28.1516,1893200.0],["2011-08-09",28.643,29.6028,28.1805,29.5855,2566600.0],["2011-08-10",29.3484,29.4062,28.3308,28.7471,2818300.0],["2011-08-11",28.8975,30.1058,28.6257,30.0018,1719700.0],["2011-08-12",30.3487,30.447,29.6028,29.8514,1182700.0],["2011-08-15",30.2273,30.5106,30.1058,30.4932,837800.0],["2011-08-16",30.2388,30.2735,29.9208,30.2041,945700.0],["2011-08-17",30.4238,30.7765,30.3545,30.4701,778700.0],["2011-08-18",29.6433,29.9902,29.0651,29.4467,1523300.0],["2011-08-19",29.1345,29.5392,28.4754,28.5621,1227700.0],["2011-08-22",29.2848,29.2848,28.2268,28.3019,1227600.0],["2011-08-23",28.6604,29.3369,28.0533,29.3311,1202800.0],["2011-08-24",29.3484,30.0769,29.2154,30.0133,1034400.0],["2011-08-25",30.4238,30.6898,29.412,29.6433,1309700.0],["2011-08-26",28.643,29.0767,27.9781,28.8454,2163800.0],["2011-08-29",29.2212,29.3137,28.8917,29.0709,1022600.0],["2011-08-30",28.9957,29.1229,28.5505,28.909,1099900.0],["2011-08-31",29.1808,29.6028,29.0478,29.545,805800.0],["2011-09-01",29.7589,29.8514,29.0362,29.094,994200.0],["2011-09-02",28.643,28.9957,28.539,28.7066,792500.0],["2011-09-06",28.1921,28.2152,27.9145,28.1747,838600.0],["2011-09-07",28.5043,28.857,28.3019,28.7876,888900.0],["2011-09-08",28.6199,28.8049,28.3771,28.591,640700.0],["2011-09-09",28.2788,28.3597,27.4982,27.5561,1178500.0],["2011-09-12",27.2323,27.2612,26.5963,26.9548,1517900.0],["2011-09-13",27.0588,27.3421,26.8565,27.186,997900.0],["2011-09-14",27.2496,27.2554,26.6946,26.868,1092600.0],["2011-09-15",27.3075,27.955,27.1918,27.8625,1044400.0],["2011-09-16",28.0938,28.3366,27.3537,27.4404,1405500.0],["2011-09-19",26.9143,27.319,26.6541,27.1976,860300.0],["2011-09-20",27.267,27.6023,27.0704,27.3421,652900.0],["2011-09-21",27.2149,27.6428,26.7061,26.7235,1345500.0],["2011-09-22",25.6307,25.7926,24.8907,25.4052,1833900.0],["2011-09-23",25.226,26.0354,25.1046,25.914,958500.0],["2011-09-26",26.0702,26.8854,25.3185,26.8507,1117100.0],["2011-09-27",27.4057,27.7816,27.0877,27.186,1239900.0],["2011-09-28",27.3074,27.319,26.5442,26.5905,773900.0],["2011-09-29",27.001,27.2207,26.4864,26.9952,876900.0],["2011-09-30",26.4922,26.9027,26.3535,26.4344,903700.0],["2011-10-03",26.2378,26.3419,25.5498,25.6134,1385200.0],["2011-10-04",25.2376,25.2607,24.4397,25.1566,2000000.0],["2011-10-05",25.2491,26.2552,24.8733,25.9603,2757000.0],["2011-10-06",25.9083,26.7351,25.6654,26.7293,1211700.0],["2011-10-07",26.9374,27.0415,26.2552,26.3014,951900.0],["2011-10-10",26.7929,27.1051,26.7004,27.0531,435500.0],["2011-10-11",26.9952,27.0415,26.8218,26.9374,1293200.0],["2011-10-12",27.267,27.9435,27.267,27.7411,1122000.0],["2011-10-13",27.585,27.585,26.9663,27.0588,903800.0],["2011-10-14",27.4867,27.5214,27.0588,27.3074,644100.0],["2011-10-17",27.2785,27.3479,26.7524,26.7986,514200.0],["2011-10-18",26.7987,27.2843,26.7177,27.186,741000.0],["2011-10-19",27.2438,27.5098,26.7929,26.9027,683200.0],["2011-10-20",26.9316,27.2901,26.631,27.0935,995900.0],["2011-10-21",27.4636,27.6428,27.3479,27.6023,804900.0],["2011-10-24",27.7391,27.9789,27.6397,27.9672,851800.0],["2011-10-25",27.7567,27.7567,27.4059,27.4292,707700.0],["2011-10-26",27.7333,28.0607,27.4292,27.9789,765300.0],["2011-10-27",28.6572,29.6161,28.6572,29.3822,1492700.0],["2011-10-28",29.1015,29.4056,29.0489,29.2009,721400.0],["2011-10-31",28.8735,29.1717,28.5811,28.6045,821600.0],["2011-11-01",27.4409,27.4585,26.979,27.0258,1559700.0],["2011-11-02",27.3708,27.593,26.9088,27.0843,1315400.0],["2011-11-03",27.3474,27.628,26.8971,27.2948,1353900.0],["2011-11-04",27.0082,27.0141,26.2423,26.4528,1249100.0],["2011-11-07",26.5112,26.6633,26.3884,26.5872,857900.0],["2011-11-08",26.6457,26.9556,26.4937,26.9439,568100.0],["2011-11-09",26.3709,26.3709,25.7803,25.7862,1415500.0],["2011-11-10",26.1604,26.1604,25.6108,25.8973,1065500.0],["2011-11-11",26.1253,26.4411,26.0961,26.3651,518700.0],["2011-11-14",26.33,26.5171,26.0376,26.3358,702000.0],["2011-11-15",26.0961,26.1779,25.833,25.985,810700.0],["2011-11-16",25.7979,26.1779,25.6809,25.7394,534100.0],["2011-11-17",25.8096,25.8271,24.9266,25.0143,1854400.0],["2011-11-18",25.2775,25.3359,24.6869,25.2541,1046700.0],["2011-11-21",24.7805,25.2015,24.4881,25.0728,1251700.0],["2011-11-22",25.0143,25.412,24.8448,25.2131,988200.0],["2011-11-23",24.9617,25.0144,24.4296,24.4296,781200.0],["2011-11-25",24.4706,24.5992,24.2074,24.225,515400.0],["2011-11-28",25.2365,25.4821,24.8097,25.1079,1105400.0],["2011-11-29",25.1371,25.6225,25.0611,25.5289,883800.0],["2011-11-30",26.4118,26.9381,26.3475,26.8913,1550100.0],["2011-12-01",27.0667,27.1895,26.482,27.055,1747100.0],["2011-12-02",27.897,28.1543,27.6397,27.9262,2189000.0],["2011-12-05",28.3531,28.6981,28.2479,28.3297,1813600.0],["2011-12-06",28.2186,28.3765,28.049,28.1309,1034400.0],["2011-12-07",27.9906,28.7916,27.7333,28.6688,1116600.0],["2011-12-08",28.4876,28.5636,27.7742,27.8619,957600.0],["2011-12-09",27.9087,28.5344,27.8561,28.435,1073900.0],["2011-12-12",27.9906,27.9906,27.5754,27.7625,870900.0],["2011-12-13",27.8502,28.0432,27.1486,27.4175,1254000.0],["2011-12-14",27.248,27.4994,26.8738,27.0492,1159500.0],["2011-12-15",27.3825,27.4585,26.9264,27.1603,770200.0],["2011-12-16",27.1603,27.5754,27.0609,27.5111,1163900.0],["2011-12-19",27.6164,27.7216,27.2714,27.4059,1049300.0],["2011-12-20",27.8151,28.1601,27.7801,27.8912,1496600.0],["2011-12-21",27.9497,28.0374,27.7216,27.9438,892900.0],["2011-12-22",28.0432,29.1717,28.0374,29.1308,1886300.0],["2011-12-23",29.2828,29.6921,29.1659,29.4114,1280700.0],["2011-12-27",29.429,29.4582,29.236,29.3004,285600.0],["2011-12-28",29.5693,29.6102,28.9086,28.9963,701300.0],["2011-12-29",29.0197,29.5401,29.008,29.4641,678800.0],["2011-12-30",29.4992,29.9143,29.4699,29.7974,794800.0],["2012-01-03",30.271,30.5633,30.2067,30.4464,1175800.0],["2012-01-04",30.3879,30.6394,30.271,30.5517,826400.0],["2012-01-05",30.3002,30.3061,29.8266,30.0137,1104400.0],["2012-01-06",29.8617,29.8734,29.2945,29.5927,1178900.0],["2012-01-09",29.6453,29.8968,29.4524,29.8851,649800.0],["2012-01-10",30.3119,30.3353,30.1248,30.1657,716400.0],["2012-01-11",30.0663,30.2885,30.0488,30.1716,581000.0],["2012-01-12",30.3119,30.4464,30.0546,30.3002,642700.0],["2012-01-13",29.9962,30.0488,29.6278,29.7506,1025600.0],["2012-01-17",30.1306,30.1716,29.7155,29.8324,975300.0],["2012-01-18",29.698,30.3996,29.6746,30.3704,657400.0],["2012-01-19",30.6101,30.8206,30.5633,30.692,870100.0],["2012-01-20",30.5867,31.0721,30.5692,31.0604,558200.0],["2012-01-23",31.2592,31.8556,31.2182,31.8029,1021300.0],["2012-01-24",31.3984,31.5815,31.2567,31.3984,974400.0],["2012-01-25",31.2508,31.363,30.9319,31.3276,745800.0],["2012-01-26",31.611,31.6347,30.9733,31.05,692700.0],["2012-01-27",30.8256,31.2567,30.6898,30.9142,820700.0],["2012-01-30",30.5481,30.9555,30.4418,30.8492,647000.0],["2012-01-31",31.2036,31.2626,30.5835,30.926,952800.0],["2012-02-01",31.2095,31.6169,31.1977,31.4398,734800.0],["2012-02-02",31.3807,31.4693,30.9851,31.2154,827500.0],["2012-02-03",31.5107,31.7823,31.3866,31.676,702500.0],["2012-02-06",31.4752,31.8354,31.4575,31.7173,429700.0],["2012-02-07",31.735,31.8827,31.2981,31.8,511800.0],["2012-02-08",31.8295,32.1838,31.6465,31.9535,799000.0],["2012-02-09",31.9949,32.113,31.8118,31.8886,976500.0],["2012-02-10",31.4929,31.7941,31.2626,31.5697,719100.0],["2012-02-13",31.8,31.9417,31.5874,31.7114,439100.0],["2012-02-14",31.611,31.676,31.3217,31.676,710400.0],["2012-02-15",31.8177,31.8472,31.4457,31.5402,580500.0],["2012-02-16",31.4221,31.8118,31.4162,31.5815,1224600.0],["2012-02-17",31.7232,31.7232,31.4575,31.5284,732300.0],["2012-02-21",31.6878,31.8473,31.4221,31.7823,2144600.0],["2012-02-22",31.6701,32.1897,31.6701,32.0775,896300.0],["2012-02-23",32.0835,32.2311,31.924,32.2075,502600.0],["2012-02-24",32.172,32.4023,32.0185,32.2665,752000.0],["2012-02-27",32.048,32.5382,31.7469,32.5027,735700.0],["2012-02-28",32.5736,33.0165,32.4791,32.9811,866100.0],["2012-02-29",33.235,33.4535,32.7744,33.1996,1850700.0],["2012-03-01",33.5657,34.3806,33.5657,34.0027,2166600.0],["2012-03-02",33.8609,34.1385,33.424,33.7015,1171000.0],["2012-03-05",33.5303,33.8669,33.2999,33.7724,698800.0],["2012-03-06",33.17,33.6188,32.9988,33.1405,946000.0],["2012-03-07",33.0814,33.1051,32.6563,32.9988,1085300.0],["2012-03-08",33.294,33.9495,33.2055,33.8964,769800.0],["2012-03-09",33.9318,34.1385,33.7133,33.8668,870800.0],["2012-03-12",33.8255,33.9495,33.5657,33.7842,657600.0],["2012-03-13",33.8078,34.6286,33.7901,34.6168,842200.0],["2012-03-14",34.5991,34.9239,34.1562,34.3157,842600.0],["2012-03-15",34.1975,34.8353,34.1621,34.6463,771300.0],["2012-03-16",34.6877,34.8708,34.5282,34.5932,808000.0],["2012-03-19",34.4987,34.8944,34.4456,34.8058,778800.0],["2012-03-20",34.3983,34.6641,34.1621,34.5873,537800.0],["2012-03-21",34.5342,34.8353,34.3216,34.5932,588400.0],["2012-03-22",34.1503,34.3393,34.1031,34.233,570000.0],["2012-03-23",34.1326,34.3216,33.9909,34.292,672200.0],["2012-03-26",34.5755,34.983,34.5578,34.9652,666200.0],["2012-03-27",34.9534,35.1955,34.8058,34.8235,482000.0],["2012-03-28",34.7526,34.853,34.4279,34.7172,653200.0],["2012-03-29",34.5282,34.605,33.8669,34.3157,1537200.0],["2012-03-30",34.4161,34.5223,34.168,34.2802,523400.0],["2012-04-02",34.0558,34.983,34.0558,34.9534,929200.0],["2012-04-03",34.0617,34.4633,33.8019,34.0027,1817100.0],["2012-04-04",33.5125,34.0145,33.4535,33.8373,868200.0],["2012-04-05",33.7901,33.9495,33.5893,33.8078,704400.0],["2012-04-09",33.3531,33.6543,33.235,33.4712,582400.0],["2012-04-10",33.3885,33.5007,32.7448,32.8748,982400.0],["2012-04-11",33.111,33.3236,33.0342,33.1169,833700.0],["2012-04-12",33.3531,33.8905,33.2173,33.731,762500.0],["2012-04-13",33.6838,33.7251,33.0224,33.0873,653200.0],["2012-04-16",33.2232,33.3531,32.9811,33.2409,590000.0],["2012-04-17",33.7015,34.0086,33.4653,33.8432,734300.0],["2012-04-18",33.7901,34.233,33.6602,33.9554,526100.0],["2012-04-19",33.9554,34.1857,33.8137,33.9909,750300.0],["2012-04-20",34.1326,34.2212,33.9554,34.0263,533500.0],["2012-04-23",33.6714,34.0233,33.564,33.9577,886400.0],["2012-04-24",33.9935,34.2798,33.9637,34.1068,543100.0],["2012-04-25",34.423,34.5422,34.2917,34.4945,651700.0],["2012-04-26",34.4468,34.5542,34.0651,34.2977,659200.0],["2012-04-27",34.3752,34.7093,34.25,34.6556,527400.0],["2012-04-30",34.4289,34.5303,34.0889,34.4826,458800.0],["2012-05-01",34.3633,34.5721,34.083,34.3872,544500.0],["2012-05-02",34.1665,34.2679,33.7967,34.0949,512900.0],["2012-05-03",34.1366,34.2798,33.6177,33.6714,621400.0],["2012-05-04",33.3851,33.5223,32.6454,32.9019,1245400.0],["2012-05-07",32.7051,33.1763,32.7051,33.0332,511900.0],["2012-05-08",32.7707,32.8363,31.9535,32.3353,1107700.0],["2012-05-09",31.8283,32.1086,31.536,31.7984,973200.0],["2012-05-10",32.0549,32.4904,31.9714,32.1504,630900.0],["2012-05-11",31.9833,32.4963,31.8223,32.1504,583400.0],["2012-05-14",31.6374,31.9058,31.5897,31.6314,701300.0],["2012-05-15",31.5479,31.6434,31.2437,31.3093,728600.0],["2012-05-16",31.3093,31.6613,31.1006,31.2437,737800.0],["2012-05-17",31.1184,31.1781,30.349,30.3848,1361300.0],["2012-05-18",30.6234,30.9097,30.0746,30.1999,1222000.0],["2012-05-21",30.2416,30.6949,30.1521,30.6472,447700.0],["2012-05-22",30.5756,30.8381,30.2416,30.4325,918700.0],["2012-05-23",30.182,30.8858,29.8241,30.85,1210800.0],["2012-05-24",30.4742,30.6114,29.3708,29.83,1416100.0],["2012-05-25",29.6511,29.6511,29.0725,29.1262,1200300.0],["2012-05-29",29.5795,29.8062,29.4244,29.7108,954900.0],["2012-05-30",29.3708,29.5974,29.1083,29.323,800500.0],["2012-05-31",29.4841,29.8241,29.156,29.675,1484300.0],["2012-06-01",29.1262,29.3051,28.5595,28.655,1237800.0],["2012-06-04",28.6669,28.7743,27.9153,28.4224,1387700.0],["2012-06-05",28.4701,28.9711,28.3925,28.9115,840500.0],["2012-06-06",29.2872,29.4364,29.1381,29.4364,986400.0],["2012-06-07",29.7764,29.9016,29.5258,29.5795,714200.0],["2012-06-08",29.2395,29.6153,29.1023,29.2276,942600.0],["2012-06-11",29.6093,29.6153,28.8578,28.8757,792100.0],["2012-06-12",29.0427,29.3648,28.9115,29.3409,700400.0],["2012-06-13",29.156,29.8837,29.1202,29.5378,753300.0],["2012-06-14",29.6929,29.7585,29.4125,29.669,618200.0],["2012-06-15",29.669,29.9493,29.5378,29.9434,766800.0],["2012-06-18",29.7346,30.1402,29.5676,29.6451,911200.0],["2012-06-19",29.9195,31.0469,29.8778,30.9634,1157900.0],["2012-06-20",30.9693,31.1662,30.5518,31.0349,654400.0],["2012-06-21",30.9097,31.1125,29.7167,29.7465,919800.0],["2012-06-22",29.7227,30.3907,29.675,30.2416,625500.0],["2012-06-25",29.7704,29.9553,29.3708,29.5616,706100.0],["2012-06-26",29.5557,29.836,29.2634,29.7644,578600.0],["2012-06-27",29.8121,30.0209,29.5795,29.8897,432800.0],["2012-06-28",29.496,29.5437,29.0487,29.5318,780900.0],["2012-06-29",30.4743,30.6174,30.2178,30.5518,767900.0],["2012-07-02",30.6592,30.8023,30.4802,30.7606,238200.0],["2012-07-03",31.0767,31.4883,30.9156,31.4883,693000.0],["2012-07-05",31.5658,31.7328,31.3272,31.5062,736800.0],["2012-07-06",31.19,31.2556,30.7188,30.9276,598800.0],["2012-07-09",30.8202,30.9395,30.4504,30.7785,440000.0],["2012-07-10",30.8023,31.0648,30.3788,30.5995,525400.0],["2012-07-11",30.6055,30.9813,30.6055,30.8441,513500.0],["2012-07-12",30.51,30.6711,30.2774,30.5816,412300.0],["2012-07-13",30.7009,30.9813,30.7009,30.856,330300.0],["2012-07-16",30.856,30.856,30.522,30.6949,425800.0],["2012-07-17",30.7784,30.9276,30.6949,30.856,420100.0],["2012-07-18",30.8321,30.9813,30.7963,30.9097,434700.0],["2012-07-19",31.017,31.2914,31.017,31.1423,446000.0],["2012-07-20",30.85,30.9872,30.6651,30.856,541400.0],["2012-07-23",30.2535,30.3609,29.83,30.2237,682000.0],["2012-07-24",30.3389,30.4354,29.8443,30.0313,478200.0],["2012-07-25",30.17,30.1821,29.6694,29.9408,472400.0],["2012-07-26",30.351,30.4837,30.1037,30.3872,461600.0],["2012-07-27",30.6646,31.3462,30.5018,31.0627,677700.0],["2012-07-30",30.9903,31.298,30.9903,31.1351,337800.0],["2012-07-31",31.1653,31.3522,30.7973,30.8396,350000.0],["2012-08-01",31.117,31.1592,30.6164,30.6646,370900.0],["2012-08-02",30.4958,30.8516,30.2545,30.4596,418600.0],["2012-08-03",31.0205,31.298,31.0024,31.0567,376700.0],["2012-08-06",31.1954,31.2316,30.9843,30.9964,153200.0],["2012-08-07",31.3281,31.5151,31.2738,31.4125,795200.0],["2012-08-08",31.3281,31.4487,30.9662,31.1472,321400.0],["2012-08-09",31.0567,31.2437,30.9843,31.1291,267400.0],["2012-08-10",30.9602,31.1954,30.8456,31.1713,241200.0],["2012-08-13",31.0929,31.111,30.6646,30.924,381400.0],["2012-08-14",31.1351,31.8167,31.0326,31.6116,962200.0],["2012-08-15",31.5814,32.1967,31.5573,32.1363,690400.0],["2012-08-16",32.1786,32.6792,32.0398,32.6792,646500.0],["2012-08-17",32.6008,32.9265,32.5887,32.9084,570200.0],["2012-08-20",32.7274,32.8782,32.5827,32.6792,438600.0],["2012-08-21",32.836,33.1858,32.7998,32.8963,481700.0],["2012-08-22",32.6249,32.7696,32.3836,32.5465,372200.0],["2012-08-23",32.5163,32.5224,32.1605,32.2992,381900.0],["2012-08-24",32.3052,32.9566,32.2932,32.7033,384600.0],["2012-08-27",32.842,32.8541,32.6249,32.7576,273100.0],["2012-08-28",33.1798,33.5296,33.0351,33.0712,651200.0],["2012-08-29",33.1557,33.4392,33.0109,33.2643,401600.0],["2012-08-30",33.3728,33.7589,33.2039,33.4331,1012400.0],["2012-08-31",33.7166,34.1207,33.029,33.783,1002700.0],["2012-09-04",33.8734,33.9157,33.403,33.5779,500200.0],["2012-09-05",33.4573,33.97,33.1014,33.8554,720400.0],["2012-09-06",34.0906,34.3499,34.0725,34.3137,648900.0],["2012-09-07",34.3982,34.7058,34.3499,34.6636,493200.0],["2012-09-10",34.5791,34.9832,34.5791,34.8144,459300.0],["2012-09-11",35.0195,35.0315,34.4826,34.5972,647800.0],["2012-09-12",34.7058,34.7058,34.1087,34.2414,749200.0],["2012-09-13",34.2233,34.8626,34.0785,34.7299,618900.0],["2012-09-14",34.9772,35.2064,34.7661,34.8566,591000.0],["2012-09-17",34.7359,34.9893,34.5671,34.6455,356100.0],["2012-09-18",34.555,34.935,34.5309,34.8928,380600.0],["2012-09-19",34.9229,35.2486,34.8747,35.0798,393900.0],["2012-09-20",34.736,35.0677,34.6877,35.0315,391800.0],["2012-09-21",35.134,35.1702,34.6153,34.6274,462000.0],["2012-09-24",34.4947,34.6937,34.2776,34.5972,494200.0],["2012-09-25",34.6214,35.0617,34.4103,34.5429,598700.0],["2012-09-26",34.2353,34.5852,34.2353,34.362,344100.0],["2012-09-27",34.4887,34.9591,34.4283,34.8747,407500.0],["2012-09-28",34.6214,34.736,34.3801,34.6274,553400.0],["2012-10-01",34.9169,35.3452,34.8264,34.8687,431900.0],["2012-10-02",34.9772,35.1521,34.6998,34.8445,246300.0],["2012-10-03",34.8264,34.935,34.5972,34.7842,236100.0],["2012-10-04",35.0134,35.4115,34.9893,35.3512,371900.0],["2012-10-05",35.6588,35.8036,35.2909,35.3994,362000.0],["2012-10-08",35.2848,35.321,35.122,35.2668,176200.0],["2012-10-09",35.4598,35.502,35.0556,35.2366,328700.0],["2012-10-10",35.0798,35.2366,34.9048,34.941,671700.0],["2012-10-11",35.2004,35.2788,34.9109,35.0014,269300.0],["2012-10-12",35.0375,35.0737,34.8144,34.9652,316600.0],["2012-10-15",35.0918,35.3632,34.9893,35.2185,309600.0],["2012-10-16",35.1461,35.4537,35.1401,35.3391,629100.0],["2012-10-17",35.514,35.8759,35.502,35.8639,541100.0],["2012-10-18",35.7553,36.087,35.701,35.9483,610300.0],["2012-10-19",35.6407,35.689,35.3391,35.5321,638600.0],["2012-10-22",35.3391,35.6407,35.3391,35.5985,668300.0],["2012-10-23",35.3754,35.412,34.7904,34.955,844400.0],["2012-10-24",35.1682,35.2048,34.7721,34.9062,428500.0],["2012-10-25",35.1256,35.284,34.8757,34.8757,706500.0],["2012-10-26",34.8392,34.9915,34.6503,34.699,418300.0],["2012-10-31",34.6503,35.0342,34.6198,34.7539,459100.0],["2012-11-01",34.7904,35.2962,34.6685,35.1987,320100.0],["2012-11-02",35.4181,35.4608,35.0646,35.217,379600.0],["2012-11-05",35.0281,35.3328,34.9428,35.0768,314400.0],["2012-11-06",35.2353,35.3206,34.9671,35.1012,780900.0],["2012-11-07",34.9489,34.9793,34.4309,34.4735,517400.0],["2012-11-08",34.3517,34.6076,33.9373,33.9373,649000.0],["2012-11-09",33.7362,34.1688,33.7362,33.9799,648900.0],["2012-11-12",34.1079,34.1627,33.9495,34.0835,356300.0],["2012-11-13",33.7545,34.3456,33.7545,34.0226,486200.0],["2012-11-14",33.986,34.1871,33.5472,33.5838,497200.0],["2012-11-15",33.4924,33.8702,33.1572,33.5107,669100.0],["2012-11-16",33.6752,33.8519,33.334,33.8519,589100.0],["2012-11-19",34.3029,34.6015,34.3029,34.5528,608800.0],["2012-11-20",34.5284,35.15,34.5223,35.0829,651800.0],["2012-11-21",35.022,35.284,34.961,35.2353,418200.0],["2012-11-23",35.3815,35.6862,35.3632,35.6375,297300.0],["2012-11-26",35.4973,35.6009,35.4181,35.5278,581300.0],["2012-11-27",35.607,35.7655,35.4242,35.5339,397200.0],["2012-11-28",35.3023,35.8812,35.284,35.8264,607000.0],["2012-11-29",35.9117,36.1798,35.8934,35.93,604200.0],["2012-11-30",35.9239,36.125,35.7045,35.8812,888900.0],["2012-12-03",36.1677,36.2347,35.8386,35.9605,515100.0],["2012-12-04",35.9483,35.9909,35.7715,35.8264,731600.0],["2012-12-05",35.8081,36.448,35.7776,36.1189,858900.0],["2012-12-06",36.2956,36.2956,35.8691,35.9605,629600.0],["2012-12-07",36.2469,36.4114,35.8386,35.9787,823100.0],["2012-12-10",36.1006,36.32,36.0823,36.1067,591200.0],["2012-12-11",36.1981,36.4541,36.1677,36.3809,546800.0],["2012-12-12",36.4236,36.8136,36.4236,36.6795,851900.0],["2012-12-13",36.6491,36.7527,36.4967,36.6917,390200.0],["2012-12-14",36.6613,36.777,36.3992,36.4541,514300.0],["2012-12-17",36.4541,36.6064,36.2225,36.5638,835000.0],["2012-12-18",36.5942,37.0635,36.5089,37.0574,682700.0],["2012-12-19",36.9782,37.5022,36.9477,37.3011,680200.0],["2012-12-20",37.161,37.484,37.1427,37.3194,621500.0],["2012-12-21",37.0574,37.228,36.7953,37.1,439500.0],["2012-12-24",37.0147,37.2585,36.9599,37.0452,229500.0],["2012-12-26",37.0513,37.3255,36.9294,37.0147,186400.0],["2012-12-27",36.8867,37.0391,36.3566,36.8014,532600.0],["2012-12-28",36.6125,36.7588,36.4845,36.515,432700.0],["2012-12-31",36.4602,36.838,36.3749,36.7466,486100.0],["2013-01-02",37.4779,37.5571,37.1671,37.4108,879300.0],["2013-01-03",37.4535,37.5754,37.2402,37.4474,372800.0],["2013-01-04",37.4291,37.7947,37.423,37.6972,410000.0],["2013-01-07",37.6912,37.7216,37.3133,37.6058,388500.0],["2013-01-08",37.551,37.5571,37.2341,37.4108,507600.0],["2013-01-09",37.3804,37.6241,37.3621,37.5815,472100.0],["2013-01-10",37.6973,37.8801,37.5815,37.6729,436200.0],["2013-01-11",37.7155,37.7826,37.5388,37.6912,342200.0],["2013-01-14",37.6424,37.8008,37.551,37.8008,294300.0],["2013-01-15",37.6302,37.9166,37.5815,37.8923,279200.0],["2013-01-16",37.7582,37.8557,37.6363,37.746,383700.0],["2013-01-17",37.8191,38.0446,37.7947,38.0019,433900.0],["2013-01-18",37.8496,38.0141,37.7826,37.9776,378800.0],["2013-01-22",38.0545,38.2699,37.8945,38.2514,470600.0],["2013-01-23",38.1406,38.276,37.7776,37.8576,411200.0],["2013-01-24",37.7345,38.0176,37.6976,37.9253,491600.0],["2013-01-25",37.8514,37.9868,37.6976,37.9683,376600.0],["2013-01-28",37.9991,38.4052,37.9314,38.276,566500.0],["2013-01-29",38.2391,38.5222,38.2083,38.3929,367700.0],["2013-01-30",38.2883,38.5099,38.276,38.4606,402300.0],["2013-01-31",38.4668,38.5345,38.2883,38.356,515700.0],["2013-02-01",38.4853,38.6453,38.3683,38.6022,438300.0],["2013-02-04",38.2391,38.436,38.0299,38.3252,471900.0],["2013-02-05",38.3191,38.516,38.1899,38.3068,388100.0],["2013-02-06",38.2514,38.8852,38.2268,38.7929,445300.0],["2013-02-07",38.7314,38.8545,38.4299,38.676,337500.0],["2013-02-08",38.4852,38.7745,38.4483,38.596,301900.0],["2013-02-11",38.4176,38.7929,38.3806,38.676,286800.0],["2013-02-12",38.6575,38.8298,38.6022,38.676,371400.0],["2013-02-13",38.7068,38.9468,38.6822,38.9283,280100.0],["2013-02-14",38.9283,39.236,38.836,38.9775,552500.0],["2013-02-15",38.8052,38.9406,38.6206,38.7314,379600.0],["2013-02-19",38.7314,39.4329,38.6576,39.1745,526300.0],["2013-02-20",39.0637,39.316,38.916,38.9345,481500.0],["2013-02-21",38.7868,38.8791,38.436,38.6391,526700.0],["2013-02-22",38.4052,38.7683,38.3314,38.7499,521400.0],["2013-02-25",38.7437,38.9591,38.0483,38.0853,638200.0],["2013-02-26",38.1099,38.2576,37.6853,37.9191,1045400.0],["2013-02-27",37.7468,38.196,37.5007,38.1776,962400.0],["2013-02-28",38.516,38.6022,37.9683,38.2206,866700.0],["2013-03-01",38.0976,38.3745,37.8637,38.2083,438200.0],["2013-03-04",38.0422,38.2637,37.8822,38.1283,482800.0],["2013-03-05",38.3376,38.4299,38.116,38.1837,427900.0],["2013-03-06",38.3376,38.3868,37.6237,37.7222,730900.0],["2013-03-07",37.8206,37.8699,37.3591,37.476,691200.0],["2013-03-08",37.6976,37.8083,37.113,37.3468,511800.0],["2013-03-11",37.3714,37.6668,37.316,37.5622,365200.0],["2013-03-12",37.5376,37.5499,37.3222,37.4514,551800.0],["2013-03-13",37.4576,37.4883,36.5468,36.8237,823100.0],["2013-03-14",36.916,37.1376,36.4914,37.0699,676300.0],["2013-03-15",37.0761,37.3714,36.9222,37.113,755500.0],["2013-03-18",36.7745,37.0945,36.5838,36.7745,574900.0],["2013-03-19",36.633,36.8853,36.4299,36.5776,572100.0],["2013-03-20",36.7376,36.8853,36.5899,36.7684,476200.0],["2013-03-21",36.7561,36.7807,36.3622,36.4976,525700.0],["2013-03-22",36.4484,37.2053,36.4176,36.9284,640000.0],["2013-03-25",37.1499,37.3345,36.7253,36.873,545800.0],["2013-03-26",37.1068,37.2668,36.9653,37.1868,537400.0],["2013-03-27",37.0945,37.1376,36.6514,36.7437,507300.0],["2013-03-28",36.6637,37.1745,36.3807,37.1068,799800.0],["2013-04-01",37.0576,37.236,36.996,37.0699,368500.0],["2013-04-02",37.2299,37.7345,37.2299,37.7345,546000.0],["2013-04-03",37.716,37.8453,36.9899,37.1807,692900.0],["2013-04-04",37.1376,37.2607,36.5714,36.6945,585900.0],["2013-04-05",36.2761,36.2822,35.8453,36.0915,935900.0],["2013-04-08",35.9561,36.0053,35.513,36.0053,516100.0],["2013-04-09",36.0791,36.6637,35.8145,36.4299,591300.0],["2013-04-10",36.6945,37.396,36.5961,37.2299,915900.0],["2013-04-11",37.476,37.5191,37.1314,37.3406,435700.0],["2013-04-12",37.0084,37.4145,36.9714,37.3591,552500.0],["2013-04-15",37.1068,37.2422,36.4914,36.4914,774500.0],["2013-04-16",36.7807,37.1006,36.5899,37.0699,563400.0],["2013-04-17",36.7253,37.0084,36.2884,36.7622,928700.0],["2013-04-18",36.8914,36.9468,36.4422,36.6207,709000.0],["2013-04-19",36.6084,36.8668,36.5222,36.8237,768300.0],["2013-04-22",36.8484,36.8791,36.3499,36.553,765400.0],["2013-04-23",36.6618,36.6805,36.1084,36.2887,763800.0],["2013-04-24",36.3323,36.5934,36.0524,36.5374,1144600.0],["2013-04-25",36.7053,36.9789,36.5996,36.7986,573600.0],["2013-04-26",36.7364,36.811,36.4815,36.6929,533100.0],["2013-04-29",36.9167,37.3644,36.7737,37.2401,677600.0],["2013-04-30",37.2401,37.6505,36.9354,37.5572,1420900.0],["2013-05-01",37.495,37.6069,37.1095,37.3334,472400.0],["2013-05-02",37.3147,37.7251,37.1219,37.4764,391800.0],["2013-05-03",37.6753,37.9427,37.5758,37.694,514300.0],["2013-05-06",37.6754,38.0298,37.638,37.893,400300.0],["2013-05-07",37.8992,38.3655,37.8619,38.2039,475900.0],["2013-05-08",38.1479,38.5894,38.123,38.5086,448100.0],["2013-05-09",38.577,38.6329,37.9054,38.0111,562300.0],["2013-05-10",37.8246,37.9303,37.6443,37.9116,313100.0],["2013-05-13",37.8805,37.9489,37.5323,37.7375,370400.0],["2013-05-14",37.5821,37.8619,37.5261,37.6132,547500.0],["2013-05-15",37.4266,37.5759,36.9851,37.2214,587700.0],["2013-05-16",37.265,37.6629,37.1219,37.2339,582500.0],["2013-05-17",36.7799,37.694,36.5561,37.5821,927200.0],["2013-05-20",37.4701,37.7375,37.3085,37.6753,290600.0],["2013-05-21",37.6318,38.863,37.4577,38.6578,1215700.0],["2013-05-22",38.5148,38.7013,37.9303,38.0236,791600.0],["2013-05-23",37.8557,38.2598,37.7624,38.1168,558700.0],["2013-05-24",37.8743,38.3967,37.837,38.2599,428100.0],["2013-05-28",38.2972,38.6329,38.2039,38.3407,494400.0],["2013-05-29",38.1044,38.4899,37.9863,38.4029,562300.0],["2013-05-30",38.0982,38.1604,37.5448,37.9116,670700.0],["2013-05-31",37.8121,37.837,36.9167,36.9416,1192300.0],["2013-06-03",37.1903,37.4018,36.9292,37.1966,605700.0],["2013-06-04",36.9914,37.1655,36.6618,36.811,525400.0],["2013-06-05",36.7426,36.7426,36.1954,36.382,632200.0],["2013-06-06",36.2079,36.525,36.0275,36.2017,747800.0],["2013-06-07",36.525,36.6742,36.1084,36.5685,587800.0],["2013-06-10",36.6929,36.9354,36.4442,36.6867,264300.0],["2013-06-11",36.3198,36.7924,36.1457,36.2328,575400.0],["2013-06-12",36.5188,36.5188,35.8472,35.9405,661600.0],["2013-06-13",36.0089,37.2152,35.8535,37.0162,720300.0],["2013-06-14",36.8919,37.1281,36.5063,36.6494,702000.0],["2013-06-17",36.8608,37.2214,36.7986,36.923,490800.0],["2013-06-18",36.9105,37.4017,36.8732,37.2587,633800.0],["2013-06-19",37.1406,37.265,36.4753,36.7178,824700.0],["2013-06-20",36.127,36.183,35.2814,35.3125,1955400.0],["2013-06-21",35.0389,35.5612,35.0264,35.2565,1120100.0],["2013-06-24",34.6782,35.5239,34.5041,35.2192,1275700.0],["2013-06-25",35.3249,35.5674,35.1943,35.555,918300.0],["2013-06-26",35.8908,36.4193,35.8224,36.1892,893300.0],["2013-06-27",36.4069,36.4442,35.984,36.2825,611400.0],["2013-06-28",36.1146,36.5437,35.9219,36.2576,820300.0],["2013-07-01",36.4193,36.5188,36.2079,36.326,328900.0],["2013-07-02",36.0649,36.1644,35.7415,35.9405,764000.0],["2013-07-03",35.7851,35.8783,35.412,35.5177,374100.0],["2013-07-05",35.8286,35.984,35.5239,35.8224,417400.0],["2013-07-08",35.9592,36.1395,35.8099,36.0089,2244600.0],["2013-07-09",36.1954,36.3695,35.8161,36.3571,2496300.0],["2013-07-10",36.3509,36.4131,36.0462,36.2079,433000.0],["2013-07-11",36.7737,36.9603,36.6307,36.8919,704800.0],["2013-07-12",36.9976,37.0597,36.8919,36.9913,386300.0],["2013-07-15",37.0535,37.2898,37.0287,37.1717,413200.0],["2013-07-16",37.2401,37.5448,37.1717,37.5448,548300.0],["2013-07-17",37.5448,38.1044,37.5199,38.0919,827300.0],["2013-07-18",38.0857,38.8381,38.0857,38.7884,846600.0],["2013-07-19",38.5956,39.1304,38.5459,39.0495,928200.0],["2013-07-22",39.0122,39.4724,38.9749,39.4475,926800.0],["2013-07-23",39.6296,39.7363,39.3722,39.6924,772100.0],["2013-07-24",39.6484,40.0,39.3345,39.4538,748300.0],["2013-07-25",39.5605,39.7991,39.4098,39.6861,555700.0],["2013-07-26",39.5479,39.8933,39.4098,39.7677,586500.0],["2013-07-29",39.6107,39.9749,39.5856,39.8933,495500.0],["2013-07-30",39.9937,40.1067,39.4726,39.5731,621100.0],["2013-07-31",39.6358,39.7489,39.1085,39.121,958900.0],["2013-08-01",39.3219,39.4412,38.6187,38.7757,998700.0],["2013-08-02",38.5999,39.121,38.5434,38.9578,480100.0],["2013-08-05",38.9641,39.0771,38.8573,39.0394,183800.0],["2013-08-06",38.738,38.939,38.2672,38.7192,674700.0],["2013-08-07",38.2546,38.4806,38.0788,38.2044,494100.0],["2013-08-08",38.2923,39.0959,38.2044,38.9766,489500.0],["2013-08-09",38.7945,38.9389,38.5685,38.8636,465700.0],["2013-08-12",38.6941,38.8008,38.4492,38.6062,1854100.0],["2013-08-13",38.5183,39.0519,38.4053,38.8824,456900.0],["2013-08-14",38.9452,39.0331,38.7569,38.9201,446000.0],["2013-08-15",38.7066,38.9389,38.4932,38.9076,382700.0],["2013-08-16",38.6815,39.2215,38.6376,39.165,429600.0],["2013-08-19",39.0771,39.1399,38.782,38.851,333100.0],["2013-08-20",38.6878,39.3408,38.6376,39.0582,364800.0],["2013-08-21",38.782,39.0331,38.4429,38.7129,536200.0],["2013-08-22",38.6501,38.8699,38.2985,38.4618,449300.0],["2013-08-23",38.4743,39.0017,38.4304,38.9641,400800.0],["2013-08-26",38.9515,39.0771,38.7757,38.7945,369900.0],["2013-08-27",38.6501,38.7443,38.1479,38.556,572300.0],["2013-08-28",38.3739,38.6438,38.2295,38.6313,479300.0],["2013-08-29",39.0457,39.1399,38.7883,38.8762,603800.0],["2013-08-30",38.9703,39.1022,38.7443,38.7694,687000.0],["2013-09-03",38.9766,39.1399,38.8071,39.0268,398400.0],["2013-09-04",39.0268,39.2968,38.9075,39.1775,294400.0],["2013-09-05",39.2215,39.8179,39.2215,39.774,590500.0],["2013-09-06",40.3328,40.4395,40.0,40.1444,478400.0],["2013-09-09",40.2511,40.3516,40.0753,40.1758,274500.0],["2013-09-10",40.2951,40.3704,39.8744,40.1193,424900.0],["2013-09-11",40.1256,40.339,39.9498,40.339,362100.0],["2013-09-12",40.2637,40.2951,39.7426,39.956,329200.0],["2013-09-13",39.9749,40.0251,39.5982,39.6924,291600.0],["2013-09-16",40.0126,40.3202,39.9749,40.0816,263700.0],["2013-09-17",40.1632,40.5462,40.1632,40.4269,343800.0],["2013-09-18",40.383,40.835,40.226,40.7157,371200.0],["2013-09-19",40.8162,40.8162,40.2825,40.4521,277200.0],["2013-09-20",40.5462,40.5713,40.2574,40.3014,313200.0],["2013-09-23",40.3077,40.5713,40.2825,40.4395,382500.0],["2013-09-24",40.4081,40.722,40.3893,40.5713,342800.0],["2013-09-25",40.5525,40.7283,40.2825,40.3579,398900.0],["2013-09-26",40.339,40.6341,40.2323,40.4269,314100.0],["2013-09-27",40.3767,40.6341,40.3076,40.5588,236200.0],["2013-09-30",40.4458,40.8601,40.2951,40.3139,542300.0],["2013-10-01",40.3076,40.5964,40.2323,40.5462,265600.0],["2013-10-02",40.4395,40.4395,40.1821,40.3516,354400.0],["2013-10-03",40.3328,40.4521,40.0879,40.1067,370700.0],["2013-10-04",40.1068,40.4709,40.0565,40.4709,162200.0],["2013-10-07",40.2135,40.7032,40.1507,40.4834,609900.0],["2013-10-08",40.4458,40.5902,40.1256,40.1821,504900.0],["2013-10-09",40.157,40.3767,40.0251,40.1444,365400.0],["2013-10-10",40.383,41.0359,40.339,40.9041,546200.0],["2013-10-11",41.0548,41.2808,40.9732,41.2243,373200.0],["2013-10-14",41.1866,41.4064,41.0862,41.3122,163000.0],["2013-10-15",41.2808,41.4001,41.0485,41.2934,558800.0],["2013-10-16",41.3248,41.6261,41.2431,41.5131,571800.0],["2013-10-17",41.6575,41.9903,41.5445,41.9651,592600.0],["2013-10-18",42.1033,42.593,42.0279,42.4235,555800.0],["2013-10-21",42.5177,42.706,42.4172,42.6055,762300.0],["2013-10-22",42.6499,42.9035,42.5992,42.5992,683700.0],["2013-10-23",42.3393,42.5802,42.1364,42.2632,579200.0],["2013-10-24",42.314,42.371,42.1681,42.2062,408600.0],["2013-10-25",42.2062,42.2569,42.0731,42.1238,334100.0],["2013-10-28",42.2189,42.3837,42.1428,42.2949,397600.0],["2013-10-29",42.3837,42.5105,42.3203,42.4217,387500.0],["2013-10-30",42.5548,42.5739,42.2506,42.4471,382100.0],["2013-10-31",42.6436,42.9922,42.5548,42.5865,456900.0],["2013-11-01",42.6119,43.0113,42.6119,42.8401,379800.0],["2013-11-04",43.0049,43.0683,42.6182,42.764,337100.0],["2013-11-05",42.6309,42.6309,42.2632,42.4407,543200.0],["2013-11-06",42.6753,42.8401,42.5865,42.707,413600.0],["2013-11-07",42.7514,42.7704,42.2316,42.314,416900.0],["2013-11-08",42.3203,42.7006,42.1555,42.5802,307500.0],["2013-11-11",42.6373,42.6373,42.4471,42.4534,233200.0],["2013-11-12",42.3456,42.5041,42.2189,42.2315,330700.0],["2013-11-13",42.1618,43.1444,42.1491,43.119,576300.0],["2013-11-14",42.8845,43.1634,42.8655,43.0113,743700.0],["2013-11-15",43.0747,43.2838,42.9859,43.2838,440600.0],["2013-11-18",43.4613,43.6705,43.2648,43.4233,415000.0],["2013-11-19",43.3789,43.5945,43.2395,43.4487,445000.0],["2013-11-20",43.5754,43.5754,43.2331,43.4677,681900.0],["2013-11-21",43.3029,43.4487,43.0873,43.1127,412000.0],["2013-11-22",43.062,43.2268,42.9796,43.1127,374400.0],["2013-11-25",43.0176,43.1888,42.9289,43.0049,319500.0],["2013-11-26",42.9605,43.0493,42.3266,42.5231,1147600.0],["2013-11-27",42.2125,42.5929,42.1555,42.1808,411800.0],["2013-11-29",42.1808,42.5231,42.0287,42.1681,254700.0],["2013-12-02",41.8322,42.2125,41.7434,41.9463,1016400.0],["2013-12-03",41.623,41.6293,40.951,41.3377,838900.0],["2013-12-04",41.1095,41.1539,40.4946,40.9574,850900.0],["2013-12-05",40.7038,40.8876,40.2094,40.596,772500.0],["2013-12-06",41.0018,41.4075,40.8243,41.0905,649000.0],["2013-12-09",41.1539,41.8702,41.1539,41.6166,932100.0],["2013-12-10",41.623,41.6357,41.325,41.4391,494600.0],["2013-12-11",41.3377,41.4455,40.7482,40.9764,579700.0],["2013-12-12",40.6531,40.8813,40.4629,40.6087,765600.0],["2013-12-13",40.596,40.9257,40.4629,40.8243,651000.0],["2013-12-16",41.1919,41.604,41.1159,41.306,733900.0],["2013-12-17",41.4138,41.4962,41.0525,41.0842,537000.0],["2013-12-18",41.1032,41.7181,41.0525,41.4391,549800.0],["2013-12-19",41.3948,42.016,41.3314,41.9399,554600.0],["2013-12-20",41.978,42.2886,41.8005,41.8385,549700.0],["2013-12-23",42.2315,42.3583,42.0921,42.2823,458700.0],["2013-12-24",42.2506,42.5548,42.2252,42.4471,202500.0],["2013-12-26",42.4724,42.5865,42.314,42.4471,182200.0],["2013-12-27",42.4851,42.5232,42.1048,42.2189,493900.0],["2013-12-30",42.1365,42.5739,42.1048,42.5739,328200.0],["2013-12-31",42.6309,42.7704,42.5866,42.6183,362500.0],["2014-01-02",42.5358,42.7007,42.1935,42.5041,461700.0],["2014-01-03",42.5422,42.6626,42.4217,42.5231,444900.0],["2014-01-06",42.4661,42.4724,41.9907,42.0414,440700.0],["2014-01-07",42.0414,42.2823,41.7751,41.7815,444200.0],["2014-01-08",41.623,41.7434,41.4391,41.6674,521000.0],["2014-01-09",41.5533,41.7498,41.249,41.5406,407000.0],["2014-01-10",41.3631,41.4835,41.249,41.4138,337900.0],["2014-01-13",41.4772,41.7117,41.4772,41.5786,595100.0],["2014-01-14",41.5089,41.5216,41.0651,41.0842,583200.0],["2014-01-15",41.1856,41.3187,41.0842,41.1666,367000.0],["2014-01-16",41.2617,41.3948,41.1222,41.3884,403400.0],["2014-01-17",41.1919,41.6991,41.1919,41.5279,686500.0],["2014-01-21",42.1301,42.3457,42.0667,42.1808,587500.0],["2014-01-22",42.3393,42.3964,41.6674,41.8385,441000.0],["2014-01-23",41.4706,41.477,40.8756,41.1891,851300.0],["2014-01-24",40.9716,41.1508,40.4534,40.6261,589300.0],["2014-01-27",40.7093,40.7477,39.6984,39.9416,1007900.0],["2014-01-28",39.8072,40.0183,39.5961,39.8712,468900.0],["2014-01-29",39.82,39.8968,39.257,39.3786,558200.0],["2014-01-30",39.6793,40.0503,39.5321,39.9096,597600.0],["2014-01-31",39.4297,39.7944,39.1802,39.5897,430300.0],["2014-02-03",39.788,39.8328,39.0267,39.4361,827500.0],["2014-02-04",39.5833,39.6984,39.257,39.2954,523900.0],["2014-02-05",39.097,39.9288,39.0715,39.852,795000.0],["2014-02-06",39.884,40.5877,39.7688,40.447,489700.0],["2014-02-07",40.9972,40.9972,40.4598,40.6069,408600.0],["2014-02-10",40.6773,40.7669,40.3766,40.4982,379000.0],["2014-02-11",40.543,40.978,40.4982,40.7349,439300.0],["2014-02-12",40.914,41.1635,40.9012,41.0612,290100.0],["2014-02-13",40.9396,41.6754,40.8373,41.4834,415300.0],["2014-02-14",41.4834,41.5986,41.2787,41.4706,348700.0],["2014-02-18",41.5922,41.9185,41.5218,41.7457,327200.0],["2014-02-19",41.605,41.9249,41.5218,41.765,623700.0],["2014-02-20",41.8289,42.1296,41.7202,41.8993,459100.0],["2014-02-21",41.7905,41.8353,41.5858,41.669,453900.0],["2014-02-24",41.8993,42.0784,41.6882,41.9057,398200.0],["2014-02-25",42.04,42.0912,41.8033,41.9633,512000.0],["2014-02-26",42.0912,42.1552,41.4067,41.4642,528500.0],["2014-02-27",41.573,41.7266,41.2723,41.6306,820500.0],["2014-02-28",41.8225,42.0784,41.6114,41.6114,626200.0],["2014-03-03",41.1507,41.7074,41.1251,41.4898,418400.0],["2014-03-04",41.7905,41.8097,41.3875,41.4195,462100.0],["2014-03-05",41.5922,42.0145,41.477,41.8929,489500.0],["2014-03-06",42.0784,42.1936,41.8417,41.9249,367600.0],["2014-03-07",41.6882,41.7202,41.2723,41.3619,465600.0],["2014-03-10",41.2659,41.4962,41.1508,41.3491,330100.0],["2014-03-11",41.3811,41.8481,41.2531,41.6946,367200.0],["2014-03-12",41.5154,41.669,41.2147,41.6626,248300.0],["2014-03-13",41.9185,41.9185,41.3491,41.5218,286300.0],["2014-03-14",41.4195,41.4706,40.9588,41.0228,357800.0],["2014-03-17",41.1827,41.4067,41.1124,41.3427,388600.0],["2014-03-18",41.4323,41.5538,41.1891,41.2915,516800.0],["2014-03-19",41.2083,41.2083,40.6453,40.8501,406300.0],["2014-03-20",40.7413,41.1507,40.6133,41.0996,328700.0],["2014-03-21",41.1699,41.3875,41.074,41.1827,459700.0],["2014-03-24",41.1891,41.4131,41.1444,41.3875,378400.0],["2014-03-25",41.5154,41.7713,41.5154,41.7074,727700.0],["2014-03-26",41.7585,42.1104,41.7074,41.8993,447800.0],["2014-03-27",41.9825,42.0656,41.7138,41.8929,285000.0],["2014-03-28",41.9953,42.1232,41.8353,41.9057,288000.0],["2014-03-31",42.1488,42.3983,42.1168,42.2192,453200.0],["2014-04-01",42.3216,42.5583,42.2832,42.4623,416500.0],["2014-04-02",42.4687,42.6286,42.2896,42.3983,407300.0],["2014-04-03",42.4751,42.4751,42.0976,42.2448,223700.0],["2014-04-04",42.6095,42.6606,42.3855,42.4687,290200.0],["2014-04-07",42.3535,42.6031,42.2704,42.5391,536500.0],["2014-04-08",42.731,42.9037,42.5775,42.8206,422500.0],["2014-04-09",42.763,43.1277,42.7374,43.0829,304900.0],["2014-04-10",42.9741,42.9933,42.5775,42.7182,512100.0],["2014-04-11",42.5135,42.5647,42.2512,42.4175,382400.0],["2014-04-14",42.5903,42.7566,42.4111,42.5455,294000.0],["2014-04-15",42.4751,42.5455,42.328,42.5007,290500.0],["2014-04-16",42.5711,42.6095,42.3855,42.5711,313500.0],["2014-04-17",42.6286,42.6798,42.5199,42.6222,367800.0],["2014-04-21",42.6286,42.7566,42.5775,42.7054,341800.0],["2014-04-22",42.7991,42.8443,42.3469,42.4373,410900.0],["2014-04-23",42.3598,42.405,42.2177,42.2306,308000.0],["2014-04-24",42.3856,42.4115,42.2177,42.3469,315600.0],["2014-04-25",42.2694,42.418,42.2048,42.3856,432900.0],["2014-04-28",42.4438,42.4955,42.2306,42.4632,228700.0],["2014-04-29",42.657,42.9477,42.6053,42.9283,375900.0],["2014-04-30",42.8443,43.2448,42.8378,43.1544,412900.0],["2014-05-01",43.0381,43.135,42.8831,42.98,256600.0],["2014-05-02",42.9671,43.1673,42.9025,43.0252,217200.0],["2014-05-05",42.9865,43.1092,42.8379,43.0898,198000.0],["2014-05-06",43.2578,43.3805,43.0963,43.3353,311400.0],["2014-05-07",43.2125,43.4839,43.1738,43.3547,296100.0],["2014-05-08",43.5291,43.8069,43.4839,43.7035,280800.0],["2014-05-09",43.3676,43.458,43.2061,43.3288,277100.0],["2014-05-12",43.4322,43.6389,43.4193,43.6131,239700.0],["2014-05-13",43.6648,43.6971,43.4516,43.5485,198300.0],["2014-05-14",43.4968,43.6971,43.4903,43.6325,246100.0],["2014-05-15",43.6648,43.7487,43.2771,43.471,228700.0],["2014-05-16",43.4903,43.5743,43.1156,43.2965,255500.0],["2014-05-19",43.2707,43.471,43.135,43.4516,132700.0],["2014-05-20",43.2319,43.6971,42.9025,43.5227,521200.0],["2014-05-21",43.5356,43.949,43.4774,43.9297,332800.0],["2014-05-22",44.524,44.9827,44.4271,44.7113,764600.0],["2014-05-23",44.8599,44.9633,44.6273,44.7243,321600.0],["2014-05-27",45.0925,45.2281,44.6596,44.7759,551500.0],["2014-05-28",44.8018,44.8664,44.3883,44.6338,393200.0],["2014-05-29",44.6532,44.7436,44.2656,44.5757,593600.0],["2014-05-30",44.3366,44.6596,44.2268,44.4594,498300.0],["2014-06-02",44.5111,44.5434,44.1364,44.2397,330900.0],["2014-06-03",44.1235,44.2914,43.9942,44.1558,414300.0],["2014-06-04",44.0136,44.356,43.8521,44.201,331400.0],["2014-06-05",44.2591,44.2591,43.9296,44.0847,476900.0],["2014-06-06",44.0201,44.1945,43.9361,44.1428,389700.0],["2014-06-09",44.2333,44.6596,44.1493,44.5692,389800.0],["2014-06-10",44.5111,44.6855,44.4658,44.5821,302300.0],["2014-06-11",44.6144,44.6984,44.356,44.4852,287400.0],["2014-06-12",44.4788,44.4981,44.1816,44.4465,223400.0],["2014-06-13",44.3173,44.9051,44.3108,44.7824,737800.0],["2014-06-16",44.6855,45.015,44.6661,44.7889,293100.0],["2014-06-17",44.7695,44.8664,44.6403,44.7049,1043100.0],["2014-06-18",44.6919,44.8922,44.5434,44.8599,295400.0],["2014-06-19",44.9633,44.9633,44.6467,44.7953,320300.0],["2014-06-20",45.1119,45.2411,44.9697,45.0925,402900.0],["2014-06-23",45.0731,45.3767,45.0214,45.3315,341800.0],["2014-06-24",45.2475,45.4219,45.0537,45.1571,276100.0],["2014-06-25",45.254,45.409,45.086,45.1248,329600.0],["2014-06-26",45.1054,45.6481,45.0796,45.5124,371100.0],["2014-06-27",45.5512,46.139,45.5059,46.0809,402100.0],["2014-06-30",46.0228,46.4104,45.9388,46.1455,555200.0],["2014-07-01",46.1972,46.5396,46.1972,46.4814,156300.0],["2014-07-02",46.3522,46.714,46.2747,46.6494,393900.0],["2014-07-03",46.7915,47.1469,46.7269,47.0047,227200.0],["2014-07-07",46.882,47.0499,46.6236,46.9207,308300.0],["2014-07-08",46.8044,47.0822,46.6494,47.0629,494900.0],["2014-07-09",47.0887,47.6443,47.0241,47.5668,493400.0],["2014-07-10",47.0952,47.5409,47.0758,47.5409,349500.0],["2014-07-11",47.3148,47.3148,47.0564,47.1274,262600.0],["2014-07-14",47.2373,47.5215,47.2308,47.4505,485900.0],["2014-07-15",47.444,47.7089,47.444,47.5991,369900.0],["2014-07-16",47.6959,47.9802,47.6313,47.9027,526100.0],["2014-07-17",47.9867,48.019,47.8122,47.8962,476900.0],["2014-07-18",48.0384,48.2192,47.9027,47.9479,267600.0],["2014-07-21",47.9091,48.1288,47.851,48.1223,340100.0],["2014-07-22",48.2273,48.2859,48.0904,48.1816,595000.0],["2014-07-23",48.3316,48.3967,47.9796,48.1295,275900.0],["2014-07-24",48.1686,48.1686,48.0122,48.123,224200.0],["2014-07-25",48.0774,48.3316,48.0382,48.1621,273000.0],["2014-07-28",48.1621,48.3316,48.0252,48.1816,286400.0],["2014-07-29",48.1882,48.2273,47.9209,47.947,303900.0],["2014-07-30",47.9274,48.2468,47.8557,48.2142,337900.0],["2014-07-31",48.136,48.5532,47.9209,48.1099,603700.0],["2014-08-01",48.0122,48.1491,47.1583,47.3278,748300.0],["2014-08-04",47.3538,47.7515,47.2952,47.6993,210200.0],["2014-08-05",47.5559,47.5885,47.0931,47.2822,522400.0],["2014-08-06",47.1388,47.6406,47.0345,47.5624,433600.0],["2014-08-07",47.6081,47.7058,47.1192,47.3408,374800.0],["2014-08-08",47.0931,47.1844,46.7477,46.9172,782700.0],["2014-08-11",46.9497,47.4712,46.865,47.3799,422900.0],["2014-08-12",47.419,47.5755,47.1714,47.5038,386700.0],["2014-08-13",47.5689,47.6276,47.3538,47.4777,356200.0],["2014-08-14",47.569,47.9991,47.569,47.9405,347000.0],["2014-08-15",48.1556,48.2338,47.2756,47.8036,423600.0],["2014-08-18",47.947,48.4293,47.8753,48.1556,484500.0],["2014-08-19",48.2859,48.7683,48.1165,48.5988,716900.0],["2014-08-20",48.5923,48.6575,48.286,48.4685,449200.0],["2014-08-21",48.5141,48.7683,48.5141,48.6575,674900.0],["2014-08-22",48.8595,48.9377,47.9079,48.1165,625800.0],["2014-08-25",48.136,48.3967,47.9274,48.0578,447000.0],["2014-08-26",48.2468,48.2599,47.8166,48.0122,546200.0],["2014-08-27",48.2859,48.6444,48.1165,48.5793,611000.0],["2014-08-28",48.5597,48.5727,48.2142,48.4293,469400.0],["2014-08-29",48.4554,48.5076,48.2012,48.4098,572800.0],["2014-09-02",48.475,48.5206,48.1165,48.3837,468700.0],["2014-09-03",48.5858,48.7878,48.4684,48.6053,608200.0],["2014-09-04",48.7748,48.8856,48.4424,48.5988,364500.0],["2014-09-05",48.5727,48.5727,48.1882,48.4424,324500.0],["2014-09-08",48.2208,48.312,47.8427,48.0057,342500.0],["2014-09-09",47.8688,48.3772,47.6602,48.2403,459900.0],["2014-09-10",48.2403,48.4359,48.11,48.4098,268700.0],["2014-09-11",48.123,48.6053,48.0839,48.299,399400.0],["2014-09-12",48.2338,48.4424,48.0708,48.2664,851100.0],["2014-09-15",48.2599,48.5141,48.0969,48.3446,351900.0],["2014-09-16",48.4424,49.0811,48.4293,48.8986,542400.0],["2014-09-17",49.042,49.2115,48.8074,48.8465,382900.0],["2014-09-18",49.1137,49.5048,49.0811,49.4722,454100.0],["2014-09-19",49.5896,49.5896,48.6705,48.8074,632000.0],["2014-09-22",48.5597,48.6836,48.136,48.2273,591400.0],["2014-09-23",48.1425,48.3967,47.8753,48.0057,309000.0],["2014-09-24",47.8297,47.9926,47.3995,47.8492,745900.0],["2014-09-25",47.5298,47.5559,46.6629,46.7803,928800.0],["2014-09-26",46.7086,47.2365,46.4218,46.9628,597900.0],["2014-09-29",46.7477,46.7672,46.2523,46.5,681900.0],["2014-09-30",46.324,46.9367,46.1089,46.5717,726300.0],["2014-10-01",46.689,46.8129,46.3761,46.5652,638700.0],["2014-10-02",46.5261,46.6499,45.8417,46.5065,699000.0],["2014-10-03",46.3566,46.5782,46.2392,46.3501,695800.0],["2014-10-06",46.7281,47.1583,46.676,46.9106,549500.0],["2014-10-07",46.6434,47.0084,46.3827,46.4609,610100.0],["2014-10-08",46.5978,47.6211,46.4283,47.5299,614200.0],["2014-10-09",47.4712,47.6928,46.7412,47.0931,888900.0],["2014-10-10",46.8259,46.9562,46.2393,46.2458,756900.0],["2014-10-13",46.4218,46.6564,45.9525,45.9916,440200.0],["2014-10-14",45.972,46.1871,45.3332,45.4375,986800.0],["2014-10-15",45.079,45.3398,43.7885,44.7271,1440800.0],["2014-10-16",43.5994,45.431,43.2931,44.7857,1367900.0],["2014-10-17",45.3593,45.7178,45.1051,45.5809,853200.0],["2014-10-20",45.7569,45.9199,45.4245,45.7895,666400.0],["2014-10-21",46.2458,46.6043,46.0177,46.4935,865300.0],["2014-10-22",46.4153,46.4544,45.8873,46.0307,1107400.0],["2014-10-23",46.2261,46.5222,46.1143,46.3182,907400.0],["2014-10-24",46.4827,46.7328,46.3577,46.4696,740200.0],["2014-10-27",46.2393,46.3182,45.9037,46.2722,630800.0],["2014-10-28",46.5551,46.8578,46.5222,46.8052,648200.0],["2014-10-29",47.0881,47.0881,46.1274,46.5025,628100.0],["2014-10-30",46.5551,46.9763,46.4827,46.7986,580500.0],["2014-10-31",46.7196,47.0092,46.5749,46.8315,677100.0],["2014-11-03",46.667,46.7657,46.2195,46.3643,653100.0],["2014-11-04",46.213,46.6867,46.0221,46.3182,594800.0],["2014-11-05",46.4564,47.1342,46.2853,46.9499,599500.0],["2014-11-06",46.9828,47.2197,46.5354,46.6867,517600.0],["2014-11-07",46.8183,47.1934,46.8118,47.0486,483600.0],["2014-11-10",47.2461,47.3579,47.0355,47.1342,425600.0],["2014-11-11",47.2329,47.7725,47.1803,47.4961,417600.0],["2014-11-12",47.4698,47.8054,47.3316,47.7527,433300.0],["2014-11-13",47.8975,47.983,47.4434,47.529,428200.0],["2014-11-14",47.733,47.9501,47.6672,47.9238,459400.0],["2014-11-17",47.7198,48.1805,47.7198,47.9041,653800.0],["2014-11-18",47.9172,48.1212,47.7659,47.8251,447900.0],["2014-11-19",47.6869,48.1804,47.4829,48.062,676300.0],["2014-11-20",48.0949,48.3318,48.0554,48.2594,499400.0],["2014-11-21",48.6279,48.7529,48.2726,48.3318,457600.0],["2014-11-24",48.4436,48.5621,47.7725,48.062,574900.0],["2014-11-25",48.2594,48.3647,48.0817,48.1607,582100.0],["2014-11-26",48.2331,48.5555,48.1936,48.4963,317400.0],["2014-11-28",48.0291,48.3384,47.9699,48.1344,188800.0],["2014-12-01",48.1475,48.4437,47.7856,48.0686,865000.0],["2014-12-02",47.5817,47.654,46.6209,47.0092,1348000.0],["2014-12-03",47.1342,47.4829,46.7854,47.2132,769200.0],["2014-12-04",46.996,47.075,46.2064,46.6407,1023900.0],["2014-12-05",46.5222,46.6538,45.6997,46.3116,1196600.0],["2014-12-08",46.0024,46.0945,44.6798,45.7655,1648600.0],["2014-12-09",45.5747,45.9629,45.2391,45.9366,603500.0],["2014-12-10",45.6471,45.7392,44.3376,45.0154,999600.0],["2014-12-11",44.6205,45.4102,44.5284,44.7785,769300.0],["2014-12-12",44.5613,44.5811,43.8309,43.9823,831800.0],["2014-12-15",44.0415,44.3047,43.3506,43.7717,859700.0],["2014-12-16",43.8243,45.0548,43.6203,44.4231,1053700.0],["2014-12-17",44.4626,45.3575,44.2784,45.0154,794700.0],["2014-12-18",45.4891,45.4891,44.6666,44.9627,1064800.0],["2014-12-19",45.1864,45.5286,44.6205,45.2588,745000.0],["2014-12-22",45.318,45.3838,44.7719,44.9035,966800.0],["2014-12-23",44.9166,45.601,44.8508,45.3641,668300.0],["2014-12-24",45.5747,45.7523,45.2522,45.4562,307800.0],["2014-12-26",45.6668,45.7457,45.5549,45.5812,246000.0],["2014-12-29",45.5089,45.9234,45.3904,45.726,653400.0],["2014-12-30",45.8116,45.9761,45.4891,45.6273,447400.0],["2014-12-31",45.6405,45.7984,45.2325,45.4496,507700.0],["2015-01-02",45.2983,45.5023,44.8048,45.1075,497100.0],["2015-01-05",44.8114,45.0483,43.8309,44.1533,931500.0],["2015-01-06",44.1665,44.1994,43.219,43.594,1110900.0],["2015-01-07",43.7585,44.2586,43.3703,43.5874,866500.0],["2015-01-08",43.8572,43.9888,43.5874,43.8309,802700.0],["2015-01-09",43.7585,43.8309,42.811,42.9557,1054000.0],["2015-01-12",42.732,42.7518,42.0148,42.2122,1366600.0],["2015-01-13",42.4096,42.8636,41.6397,42.199,1296700.0],["2015-01-14",41.6923,41.9358,41.1396,41.6726,1611400.0],["2015-01-15",41.8042,41.9819,41.2712,41.3173,1049400.0],["2015-01-16",40.9422,41.7779,40.8172,41.5147,902400.0],["2015-01-20",41.5344,41.5673,40.9027,40.9685,1327000.0],["2015-01-21",41.0541,41.2449,40.4026,40.9027,1694100.0],["2015-01-22",39.9777,40.4561,39.5391,40.0441,9830200.0],["2015-01-23",40.2036,40.9878,40.1039,40.3565,2429800.0],["2015-01-26",40.3365,40.4761,40.0508,40.1438,1634100.0],["2015-01-27",40.0574,40.4096,39.7451,40.2302,1496700.0],["2015-01-28",40.2834,40.3498,39.2135,39.2135,1907800.0],["2015-01-29",39.3331,39.373,38.3828,39.0407,2207700.0],["2015-01-30",38.2566,38.343,37.4791,37.6053,2916200.0],["2015-02-02",38.0904,38.7151,37.9708,38.5689,2686600.0],["2015-02-03",39.1271,40.2568,39.0673,40.0973,3671100.0],["2015-02-04",39.8979,40.0109,39.1138,39.2135,1901500.0],["2015-02-05",39.5325,40.5293,39.4261,40.29,1841100.0],["2015-02-06",40.4296,40.9745,40.1771,40.3498,1953200.0],["2015-02-09",40.5425,41.0542,40.4561,40.7685,1576200.0],["2015-02-10",40.8814,40.9147,40.1638,40.3963,1512000.0],["2015-02-11",40.1638,40.4628,40.0441,40.3299,1250400.0],["2015-02-12",40.7685,41.2602,40.722,41.2204,1459300.0],["2015-02-13",41.32,41.6789,41.2469,41.3732,1433800.0],["2015-02-17",41.6656,41.8915,41.3865,41.7387,1018400.0],["2015-02-18",41.4662,41.4729,40.9545,41.0808,1198400.0],["2015-02-19",40.5492,41.2735,40.0907,41.0609,1918800.0],["2015-02-20",40.8083,40.9878,40.0441,40.2634,1876500.0],["2015-02-23",39.9312,39.9312,39.2932,39.6654,1730400.0],["2015-02-24",39.2534,40.0774,39.1869,39.9312,1891100.0],["2015-02-25",40.9213,41.6523,40.908,41.6257,2617100.0],["2015-02-26",41.5792,41.9314,41.3865,41.4596,1475700.0],["2015-02-27",41.4463,42.0444,41.4396,41.6124,1827800.0],["2015-03-02",41.6523,41.6855,41.2071,41.4264,1170600.0],["2015-03-03",41.6789,41.7187,41.0011,41.0941,1273200.0],["2015-03-04",40.8881,41.2469,40.5492,41.2071,983600.0],["2015-03-05",41.114,41.5858,40.9678,40.9878,1240600.0],["2015-03-06",40.7618,41.0409,40.4229,40.609,1098100.0],["2015-03-09",40.8017,40.8416,40.5027,40.5691,929100.0],["2015-03-10",40.31,40.3232,39.5258,39.6388,1496500.0],["2015-03-11",39.6521,39.8249,39.3863,39.5524,863900.0],["2015-03-12",39.9777,40.3299,39.8448,39.8714,899200.0],["2015-03-13",39.7318,39.7518,38.941,39.3132,994700.0],["2015-03-16",39.4594,39.8714,39.3331,39.7185,1415100.0],["2015-03-17",39.4062,39.6919,39.1337,39.6321,871500.0],["2015-03-18",39.5325,40.2834,39.2667,40.197,1501300.0],["2015-03-19",39.8714,39.9179,39.3597,39.3929,1344000.0],["2015-03-20",39.9644,40.496,39.8315,40.3764,1441700.0],["2015-03-23",40.5691,40.928,40.5492,40.7818,1214100.0],["2015-03-24",40.8748,41.1406,40.6023,40.9678,1133500.0],["2015-03-25",41.134,41.3001,40.3698,40.5359,1640400.0],["2015-03-26",40.7419,40.9213,40.197,40.3963,1351900.0],["2015-03-27",40.3498,40.4894,39.5923,39.6388,1084100.0],["2015-03-30",39.5125,39.8448,39.3397,39.4394,1262600.0],["2015-03-31",39.2401,40.1903,38.8148,40.1106,2064800.0],["2015-04-01",40.1837,40.3033,39.8116,40.1505,1497000.0],["2015-04-02",40.2834,40.8083,40.2634,40.6223,1432300.0],["2015-04-06",40.7818,41.4596,40.702,41.0476,1733200.0],["2015-04-07",41.0941,41.6257,41.0476,41.3466,1166500.0],["2015-04-08",41.6191,41.9447,41.3732,41.546,1489400.0],["2015-04-09",41.5526,41.8649,41.4928,41.7453,1579000.0],["2015-04-10",41.8317,42.0709,41.7254,42.0444,1320600.0],["2015-04-13",42.0444,42.3168,41.9513,42.2969,1198900.0],["2015-04-14",42.6358,42.9082,42.6026,42.7554,2028000.0],["2015-04-15",42.6358,43.9848,42.6158,43.8718,2698200.0],["2015-04-16",43.905,44.4566,43.7588,44.3037,2283100.0],["2015-04-17",44.2107,44.3237,43.6193,43.8784,1647800.0],["2015-04-20",43.9715,44.3104,43.9183,44.1509,1156000.0],["2015-04-21",44.1375,44.1576,43.6746,43.8423,1257500.0],["2015-04-22",43.9161,43.9698,43.4129,43.8825,1464300.0],["2015-04-23",43.802,44.6071,43.6679,44.4394,1888900.0],["2015-04-24",44.6138,44.6474,44.1979,44.4125,882100.0],["2015-04-27",44.6339,44.8285,44.5467,44.7212,1231800.0],["2015-04-28",44.7077,45.1237,44.5333,45.117,1308300.0],["2015-04-29",44.9962,45.278,44.9224,45.1371,1282500.0],["2015-04-30",44.956,44.956,44.3253,44.6004,1724800.0],["2015-05-01",44.4796,44.5132,44.1912,44.2851,1101200.0],["2015-05-04",44.4863,44.6675,44.3589,44.6406,914100.0],["2015-05-05",44.6138,44.7614,44.0368,44.2515,1001400.0],["2015-05-06",44.4595,44.5333,43.735,44.0905,1380000.0],["2015-05-07",43.9295,43.9295,43.1177,43.641,1420700.0],["2015-05-08",44.0301,44.1442,43.7752,43.9563,1291900.0],["2015-05-11",44.01,44.2515,43.7148,43.849,718100.0],["2015-05-12",43.8892,44.2985,43.7953,43.963,956500.0],["2015-05-13",44.1576,44.2918,43.8423,43.9563,1009900.0],["2015-05-14",44.2046,44.3454,43.9295,44.1308,1133400.0],["2015-05-15",43.9899,44.0368,43.7215,43.9496,1522900.0],["2015-05-18",43.8356,43.9161,43.5605,43.6947,703700.0],["2015-05-19",43.5739,44.0637,43.158,43.9228,1776200.0],["2015-05-20",43.9966,44.1174,43.688,43.7551,1221200.0],["2015-05-21",43.7484,44.332,43.7148,44.171,1405400.0],["2015-05-22",43.9094,43.963,43.6611,43.8222,816100.0],["2015-05-26",43.4733,43.48,42.628,42.9299,1213500.0],["2015-05-27",42.95,43.2586,42.789,43.0372,1635200.0],["2015-05-28",42.9903,43.319,42.4401,43.1647,1240200.0],["2015-05-29",42.8225,42.9701,42.2858,42.6884,1386800.0],["2015-06-01",42.6347,42.7018,41.89,42.1986,1438000.0],["2015-06-02",42.3328,43.0238,42.2456,42.7689,1322700.0],["2015-06-03",42.6414,43.319,42.5945,43.2117,1278300.0],["2015-06-04",42.8762,43.2787,42.6481,42.9098,1137100.0],["2015-06-05",42.6548,43.2251,42.5743,42.903,1171100.0],["2015-06-08",42.9232,42.9701,42.1986,42.5341,1154100.0],["2015-06-09",42.742,42.8963,42.1919,42.3596,3501500.0],["2015-06-10",42.9366,43.1043,42.6951,42.8024,6346900.0],["2015-06-11",42.836,42.9366,42.3462,42.7018,2524300.0],["2015-06-12",42.3999,42.5877,42.1248,42.4871,4053500.0],["2015-06-15",42.2523,42.6347,42.1517,42.6213,1052400.0],["2015-06-16",42.4737,42.789,42.3529,42.7555,723100.0],["2015-06-17",42.789,42.9232,42.3731,42.7622,1289600.0],["2015-06-18",43.0842,43.0909,42.6012,42.6884,1029400.0],["2015-06-19",41.9303,42.3261,41.7357,41.8699,1426600.0],["2015-06-22",42.1651,42.5341,42.1114,42.1852,856500.0],["2015-06-23",42.1718,42.5341,42.0644,42.3932,3378900.0],["2015-06-24",42.2456,42.5475,42.1047,42.2858,889800.0],["2015-06-25",42.4536,42.7018,42.3462,42.5207,881800.0],["2015-06-26",42.4469,42.6548,42.2993,42.6414,1007900.0],["2015-06-29",41.9101,42.0041,41.2996,41.4003,1559000.0],["2015-06-30",41.4607,41.615,41.0112,41.0246,1250000.0],["2015-07-01",41.2594,41.4875,40.9306,41.1051,852400.0],["2015-07-02",40.8636,40.8837,40.3939,40.7428,1404600.0],["2015-07-06",40.2128,40.9374,40.1927,40.5214,1233100.0],["2015-07-07",40.2665,40.3537,39.609,40.3336,2599200.0],["2015-07-08",39.9377,40.1122,39.7365,39.7902,1813200.0],["2015-07-09",40.2866,40.461,39.7633,39.8438,1817300.0],["2015-07-10",40.139,40.5147,40.0988,40.4879,1341100.0],["2015-07-13",40.7763,40.7763,40.4543,40.5348,1227300.0],["2015-07-14",40.461,40.4946,40.0518,40.4745,1943000.0],["2015-07-15",40.4409,40.4745,39.8304,40.1256,1907800.0],["2015-07-16",40.3604,40.7562,40.2061,40.3134,1218200.0],["2015-07-17",40.4007,40.4074,39.7767,39.9243,2732800.0],["2015-07-20",40.0384,40.0853,39.495,39.7969,1406700.0],["2015-07-21",39.7969,40.0048,39.5285,39.7096,1350100.0],["2015-07-22",39.4614,39.5151,39.0522,39.3272,1513000.0],["2015-07-23",39.4228,39.4296,38.9687,39.172,1540200.0],["2015-07-24",38.9958,39.0772,38.5689,38.6502,2920900.0],["2015-07-27",38.6231,38.6299,38.0403,38.1961,1574400.0],["2015-07-28",38.4266,38.8196,38.0335,38.6028,1889100.0],["2015-07-29",38.657,39.599,38.596,39.4702,1698300.0],["2015-07-30",39.4228,39.6058,39.0229,39.4364,1267800.0],["2015-07-31",39.6126,39.9311,39.4025,39.5448,1306700.0],["2015-08-03",39.4567,39.477,38.9145,39.1653,876500.0],["2015-08-04",39.2669,39.6668,39.0907,39.3347,1225800.0],["2015-08-05",39.5516,39.7278,39.4906,39.6668,1140200.0],["2015-08-06",39.721,39.9311,39.538,39.8565,1995300.0],["2015-08-07",39.6939,39.9311,39.2263,39.3957,1415500.0],["2015-08-10",39.5041,40.3987,39.4702,40.3106,1070800.0],["2015-08-11",39.8972,39.8972,39.1653,39.5854,1273400.0],["2015-08-12",39.5651,39.721,39.1314,39.6193,1829500.0],["2015-08-13",39.4906,39.4973,38.9416,39.0907,1173900.0],["2015-08-14",39.111,39.4499,39.0704,39.3347,913700.0],["2015-08-17",39.05,39.0975,38.5689,39.05,1156900.0],["2015-08-18",39.0365,39.2872,38.7044,39.2466,1230600.0],["2015-08-19",38.9687,39.5583,38.5621,39.1585,2170500.0],["2015-08-20",38.8535,38.8671,38.3249,38.352,1873000.0],["2015-08-21",38.0131,38.2978,37.4168,37.4303,2900700.0],["2015-08-24",34.9973,37.2134,34.7465,36.1562,4647500.0],["2015-08-25",37.3083,37.5387,36.6645,36.7052,3113900.0],["2015-08-26",37.5252,37.6607,35.9258,36.7323,3604800.0],["2015-08-27",37.3625,38.4401,37.0101,37.9792,2886300.0],["2015-08-28",37.6743,37.7963,37.2135,37.7895,1824900.0],["2015-08-31",37.5049,37.8234,36.6509,37.654,1862800.0],["2015-09-01",37.0576,37.1457,36.3189,36.5696,1904000.0],["2015-09-02",36.7797,36.9356,36.2036,36.4273,1861500.0],["2015-09-03",36.5628,37.1389,36.4612,36.9085,1420600.0],["2015-09-04",36.4747,36.5222,36.0613,36.2104,1162000.0],["2015-09-08",36.861,37.1457,36.5696,37.0711,1387000.0],["2015-09-09",37.4439,37.7556,37.0033,37.0576,1641100.0],["2015-09-10",36.861,37.4371,36.678,37.0779,1245100.0],["2015-09-11",37.044,37.044,36.6374,37.0237,1007400.0],["2015-09-14",37.0169,37.2338,36.9491,37.0847,990800.0],["2015-09-15",37.2067,37.4913,37.1728,37.4371,878000.0],["2015-09-16",37.593,38.352,37.532,38.3249,1314200.0],["2015-09-17",38.2571,38.5553,37.986,38.0945,1587700.0],["2015-09-18",37.8234,38.0335,37.1321,37.1524,1816800.0],["2015-09-21",37.3422,37.5591,37.1457,37.41,1575700.0],["2015-09-22",36.8475,36.9762,36.468,36.7323,1300600.0],["2015-09-23",36.7729,36.8407,36.1697,36.4137,1511900.0],["2015-09-24",36.0545,36.5493,35.9326,36.3256,2035800.0],["2015-09-25",36.6442,36.9152,36.5289,36.6103,1661700.0],["2015-09-28",36.3731,36.5154,35.9732,36.0003,1435800.0],["2015-09-29",36.0545,36.3595,35.8106,36.3053,1706000.0],["2015-09-30",36.8475,37.471,36.8,37.4439,1952100.0],["2015-10-01",37.803,37.8708,37.3286,37.6133,1674300.0],["2015-10-02",37.1321,37.1999,36.2443,37.0372,2776000.0],["2015-10-05",37.4439,37.9725,37.3422,37.5997,1875700.0],["2015-10-06",37.7082,38.2639,37.5455,38.1012,1930400.0],["2015-10-07",38.4672,38.6976,38.1826,38.4265,1854500.0],["2015-10-08",38.4672,38.779,38.4198,38.7383,1823600.0],["2015-10-09",38.9484,39.0636,38.5553,38.6976,1318700.0],["2015-10-12",38.7248,38.8535,38.3452,38.3927,693300.0],["2015-10-13",38.2707,38.6705,38.1758,38.3859,2049300.0],["2015-10-14",38.3994,38.7654,38.3046,38.474,1423300.0],["2015-10-15",38.718,38.9213,38.5553,38.7315,1289700.0],["2015-10-16",38.7654,39.0297,38.6299,38.8738,1448300.0],["2015-10-19",38.7044,38.9213,38.2165,38.3046,1374000.0],["2015-10-20",38.474,38.9552,38.3452,38.7993,1278700.0],["2015-10-21",38.8467,39.0026,38.4604,38.5079,3144200.0],["2015-10-22",38.6045,39.1456,38.6045,38.8579,1969200.0],["2015-10-23",38.9538,39.1661,38.7072,38.899,1497900.0],["2015-10-26",39.1113,39.2346,38.8921,38.9606,1187500.0],["2015-10-27",38.7825,39.1456,38.6661,38.9469,1524900.0],["2015-10-28",39.125,39.7004,39.0634,39.4264,4825700.0],["2015-10-29",39.2483,39.8648,39.0702,39.7621,1627000.0],["2015-10-30",39.31,39.3785,38.6798,38.9264,8458500.0],["2015-11-02",39.0839,39.2004,38.7346,39.0086,1872500.0],["2015-11-03",39.2757,39.8168,39.1182,39.7894,2446500.0],["2015-11-04",39.673,39.7689,39.399,39.5429,1556700.0],["2015-11-05",39.5977,40.036,39.4949,39.7963,2644500.0],["2015-11-06",39.6388,39.8511,39.1593,39.4607,2245500.0],["2015-11-09",39.673,39.7141,38.9401,39.2004,1702500.0],["2015-11-10",38.9401,39.2894,38.7688,39.2689,2949200.0],["2015-11-11",39.4196,39.4333,39.0702,39.2278,1033700.0],["2015-11-12",38.9401,38.9401,38.5291,38.6319,1214300.0],["2015-11-13",38.4127,38.5017,37.8716,38.0154,1486500.0],["2015-11-16",38.0017,38.6456,37.8373,38.6182,865400.0],["2015-11-17",38.8031,39.0565,38.5976,38.8168,876100.0],["2015-11-18",38.8716,38.9606,38.7072,38.8511,841700.0],["2015-11-19",39.0291,39.4881,38.9127,39.2415,1617600.0],["2015-11-20",39.3922,39.4264,38.9812,39.0565,677900.0],["2015-11-23",38.8373,39.0771,38.6387,38.6798,1022000.0],["2015-11-24",38.6318,38.9949,38.488,38.7277,972700.0],["2015-11-25",38.7757,38.899,38.5908,38.7688,652600.0],["2015-11-27",38.5839,38.673,38.3784,38.5976,430700.0],["2015-11-30",38.6113,39.0702,38.6044,38.9401,1204500.0],["2015-12-01",39.1113,39.5086,38.9812,39.447,1285700.0],["2015-12-02",39.6662,39.7278,39.0839,39.4333,1997500.0],["2015-12-03",39.7141,39.7141,38.9538,39.1798,1225600.0],["2015-12-04",39.1798,39.3442,38.8031,39.262,1354100.0],["2015-12-07",38.7689,38.8305,37.899,38.2209,1403900.0],["2015-12-08",37.5702,37.7551,37.2003,37.4332,1352800.0],["2015-12-09",37.3784,38.1935,37.2414,37.6387,1307000.0],["2015-12-10",37.5496,37.899,37.2688,37.2688,953900.0],["2015-12-11",36.988,36.9948,36.3235,36.392,1302700.0],["2015-12-14",36.4674,36.6455,35.8098,36.1112,1738600.0],["2015-12-15",36.3509,36.7893,36.3167,36.7003,1226200.0],["2015-12-16",36.8373,37.3373,36.6386,37.2893,1117300.0],["2015-12-17",37.1455,37.4058,36.5359,36.7756,999100.0],["2015-12-18",36.5701,36.8304,36.4468,36.5016,1404100.0],["2015-12-21",36.7071,36.9263,36.2756,36.5359,951700.0],["2015-12-22",36.6112,36.7208,36.1043,36.5564,857400.0],["2015-12-23",36.8441,37.1112,36.6523,37.0564,829300.0],["2015-12-24",37.1523,37.4948,37.0564,37.3784,447000.0],["2015-12-28",37.214,37.2208,36.9606,37.1249,704100.0],["2015-12-29",37.303,37.6798,37.2345,37.6044,1100100.0],["2015-12-30",37.3304,37.351,37.0633,37.2414,827900.0],["2015-12-31",37.0496,37.1455,36.666,36.7003,835300.0],["2016-01-04",36.0975,36.1112,35.4947,35.892,1273200.0],["2016-01-05",36.0085,36.166,35.392,35.666,1136100.0],["2016-01-06",35.1659,35.3166,34.7413,34.8235,1350700.0],["2016-01-07",34.2618,34.5906,34.1317,34.1591,1789200.0],["2016-01-08",34.4741,34.5084,33.8508,33.8919,1664900.0],["2016-01-11",34.2207,34.255,33.5905,33.8782,1334800.0],["2016-01-12",34.2207,34.4536,33.5426,34.0769,1244400.0],["2016-01-13",34.2755,34.4056,32.9056,33.0152,2225900.0],["2016-01-14",33.0905,33.2892,32.3645,33.159,2377400.0],["2016-01-15",32.3302,32.3782,31.3987,31.5836,2150200.0],["2016-01-19",32.0288,32.2343,31.5767,31.7069,2367100.0],["2016-01-20",31.1589,31.2617,30.3918,31.0014,2355500.0],["2016-01-21",31.3644,32.2069,31.1726,32.0357,2505400.0],["2016-01-22",33.0366,33.9655,32.7801,33.9447,2809900.0],["2016-01-25",33.7228,33.7644,32.5237,32.5583,1735700.0],["2016-01-26",33.0158,33.5565,32.7593,33.2792,1431300.0],["2016-01-27",33.3277,34.1942,33.2168,33.7159,1560400.0],["2016-01-28",34.416,35.0676,33.9447,35.0399,2106400.0],["2016-01-29",35.331,35.5598,34.5755,35.5182,1787200.0],["2016-02-01",35.435,35.532,35.0468,35.4627,1265300.0],["2016-02-02",34.6309,34.7349,34.2358,34.617,1367700.0],["2016-02-03",35.1924,35.4974,34.4022,35.2825,1534500.0],["2016-02-04",35.539,36.1004,35.5043,35.7954,1388600.0],["2016-02-05",35.636,35.7954,35.3102,35.4696,1212300.0],["2016-02-08",34.9983,35.0953,34.2843,34.4853,2499500.0],["2016-02-09",33.8823,34.4438,33.3278,33.7783,2168400.0],["2016-02-10",33.9031,34.4299,32.8564,32.9326,1677000.0],["2016-02-11",32.2811,32.489,31.9414,32.3712,2186100.0],["2016-02-12",32.8703,34.0279,32.8495,34.0071,1259900.0],["2016-02-16",34.5963,34.7696,33.91,34.6656,1508900.0],["2016-02-17",35.1508,35.9063,34.9498,35.844,1438300.0],["2016-02-18",36.142,36.142,35.4974,35.7954,1322400.0],["2016-02-19",35.1439,35.9549,34.9359,35.8717,1221300.0],["2016-02-22",36.3361,36.4747,35.5875,35.733,1480000.0],["2016-02-23",35.6915,35.9687,34.9706,35.0607,2067000.0],["2016-02-24",34.1249,34.3398,32.8564,34.319,2815200.0],["2016-02-25",34.5269,34.8874,34.2566,34.6586,1276700.0],["2016-02-26",35.0676,35.3172,34.7695,35.0676,1077300.0],["2016-02-29",35.0745,35.4835,34.9775,35.331,1337500.0],["2016-03-01",35.8994,36.4817,35.8093,36.2044,1902800.0],["2016-03-02",35.9687,36.2876,35.4766,36.1906,1383200.0],["2016-03-03",36.246,36.655,36.0866,36.6064,873400.0],["2016-03-04",36.6619,37.2372,36.4817,37.1541,1145400.0],["2016-03-07",36.9115,37.7363,36.8213,37.7017,1247700.0],["2016-03-08",37.3135,37.6324,37.1263,37.5214,1447200.0],["2016-03-09",37.6809,38.4642,37.6532,38.2909,2448000.0],["2016-03-10",38.4018,38.679,37.6878,38.0621,1623700.0],["2016-03-11",38.6513,38.9286,38.478,38.8662,1435000.0],["2016-03-14",38.6513,38.9494,38.4711,38.783,1232200.0],["2016-03-15",38.381,38.7206,38.2631,38.6998,1065000.0],["2016-03-16",38.6721,39.5386,38.6305,39.3999,1470200.0],["2016-03-17",39.9059,40.6476,39.6772,40.4466,2024800.0],["2016-03-18",40.5367,40.6199,39.8852,39.9683,1593400.0],["2016-03-21",39.9753,40.2318,39.7327,39.906,975000.0],["2016-03-22",39.6425,40.0377,39.5594,39.8228,1272900.0],["2016-03-23",39.4762,39.5455,39.1781,39.296,835500.0],["2016-03-24",38.7414,38.7622,38.3948,38.7137,1320900.0],["2016-03-28",38.8939,39.3376,38.7553,39.296,634900.0],["2016-03-29",39.0811,39.7396,38.7068,39.6841,1178200.0],["2016-03-30",39.9614,40.5506,39.9545,40.3773,1230200.0],["2016-03-31",40.2872,40.7655,39.8921,39.899,1308500.0],["2016-04-01",39.4207,40.003,39.0395,39.9822,1044700.0],["2016-04-04",39.9683,40.0307,39.5524,39.6425,1143800.0],["2016-04-05",39.0603,39.1643,38.8593,39.0533,1381400.0],["2016-04-06",39.0603,39.2058,38.5959,39.1019,815800.0],["2016-04-07",38.7761,39.0603,38.5959,38.8246,1578000.0],["2016-04-08",39.4484,40.0307,39.4207,39.9406,1203000.0],["2016-04-11",40.0931,40.613,40.0377,40.2456,1126100.0],["2016-04-12",40.4605,41.4379,40.3219,41.1606,1799900.0],["2016-04-13",41.4448,41.7429,41.223,41.5557,1870400.0],["2016-04-14",41.5488,42.0756,41.5488,41.7221,1036200.0],["2016-04-15",41.6597,41.8954,41.4795,41.8815,968900.0],["2016-04-18",41.5349,42.1588,41.4933,42.131,1017000.0],["2016-04-19",42.4984,42.949,42.4776,42.8797,1677100.0],["2016-04-20",42.845,43.3718,42.7688,43.1361,1835700.0],["2016-04-21",42.9821,43.0031,42.4568,42.6179,1385400.0],["2016-04-22",42.849,43.2342,42.7439,42.905,1065600.0],["2016-04-25",42.6739,42.877,42.4988,42.6949,794800.0],["2016-04-26",42.919,43.3533,42.87,43.1922,733600.0],["2016-04-27",43.2412,43.4933,43.0451,43.2762,926300.0],["2016-04-28",43.0941,43.6824,42.926,43.4023,1117500.0],["2016-04-29",43.3322,43.9696,43.3322,43.5073,1710900.0],["2016-05-02",43.6404,43.6964,43.1852,43.4023,596500.0],["2016-05-03",42.8,42.8,41.8054,41.9595,1490300.0],["2016-05-04",41.5183,41.6163,40.7409,41.1821,1220600.0],["2016-05-05",41.4763,41.4763,40.909,41.1751,1223400.0],["2016-05-06",40.8599,41.4762,40.7198,41.2871,1892000.0],["2016-05-09",40.958,41.1401,40.6358,40.8669,1140100.0],["2016-05-10",40.972,41.6794,40.972,41.5603,906400.0],["2016-05-11",41.5603,41.9805,41.2871,41.7284,763000.0],["2016-05-12",42.1766,42.2256,41.4272,42.0015,833600.0],["2016-05-13",41.8054,42.0225,41.3782,41.5813,914800.0],["2016-05-16",41.6724,42.1066,41.6443,41.8545,727100.0],["2016-05-17",41.6934,42.0085,41.5183,41.6934,949700.0],["2016-05-18",41.4412,42.2887,41.3852,42.0225,1342700.0],["2016-05-19",41.6023,41.6653,41.077,41.4412,1027600.0],["2016-05-20",41.5953,41.7914,41.4622,41.5603,726300.0],["2016-05-23",41.5113,41.8615,41.1401,41.6023,588700.0],["2016-05-24",41.7634,42.1416,41.5813,41.8405,1345500.0],["2016-05-25",42.1066,42.842,41.9945,42.6459,1180700.0],["2016-05-26",43.1361,43.4373,42.961,43.2342,1299600.0],["2016-05-27",42.926,43.3673,42.821,43.3182,1020000.0],["2016-05-31",43.1642,43.2902,42.1346,42.1696,1511500.0],["2016-06-01",41.8544,42.4708,41.5603,42.4218,1053700.0],["2016-06-02",42.1626,42.6179,41.9945,42.5688,1041200.0],["2016-06-03",42.849,43.0801,42.4988,42.919,1078500.0],["2016-06-06",42.954,43.5073,42.954,43.3533,941700.0],["2016-06-07",43.5984,43.9346,43.4863,43.8715,1101600.0],["2016-06-08",44.1867,44.4248,43.7525,43.9696,1045300.0],["2016-06-09",43.6474,43.7314,43.3252,43.6964,783700.0],["2016-06-10",43.2692,43.5774,42.905,43.1221,1151700.0],["2016-06-13",42.6739,43.1221,42.6739,42.926,632200.0],["2016-06-14",42.6949,42.7159,41.9175,42.0155,1192500.0],["2016-06-15",42.0295,42.0996,41.7004,41.7354,1131100.0],["2016-06-16",41.2311,41.9665,40.8039,41.7494,1164500.0],["2016-06-17",42.0646,42.4918,42.0015,42.1136,1392800.0],["2016-06-20",43.0241,43.2342,42.6459,42.6879,1076200.0],["2016-06-21",42.835,43.2342,42.6599,43.0031,836900.0],["2016-06-22",43.1291,43.3813,42.8,42.807,806500.0],["2016-06-23",43.4653,43.7665,43.4163,43.7245,930100.0],["2016-06-24",41.9035,42.3867,41.3572,41.5953,2452600.0],["2016-06-27",41.1471,41.1471,39.9284,40.2716,2143100.0],["2016-06-28",40.923,41.1261,40.6008,41.063,1337500.0],["2016-06-29",41.4623,41.7144,41.1751,41.4973,1459100.0],["2016-06-30",41.7004,41.7144,41.1261,41.3852,1746600.0],["2016-07-01",41.3502,41.6233,41.1751,41.4622,1068800.0],["2016-07-05",41.5883,41.7494,41.3922,41.3922,1171200.0],["2016-07-06",41.1961,41.4833,40.7689,41.4202,1005800.0],["2016-07-07",41.6864,41.7494,41.1471,41.3292,811000.0],["2016-07-08",41.5883,41.9035,41.3992,41.5743,1252300.0],["2016-07-11",41.8685,42.0015,41.6864,41.7144,924400.0],["2016-07-12",42.2467,42.6879,42.0646,42.4848,1635700.0],["2016-07-13",42.5338,42.961,42.3237,42.7509,1462300.0],["2016-07-14",43.1151,43.6054,43.1151,43.3603,1163100.0],["2016-07-15",43.4233,43.4933,43.1642,43.3673,782000.0],["2016-07-18",43.2832,43.4303,43.1151,43.3182,1375500.0],["2016-07-19",43.1642,43.1642,42.842,42.9891,884700.0],["2016-07-20",42.9961,43.3883,42.891,43.3463,919200.0],["2016-07-21",43.3112,43.4303,43.0101,43.0311,856700.0],["2016-07-22",43.0587,43.2356,42.6978,42.8606,826500.0],["2016-07-25",42.5634,42.8111,42.5634,42.7403,744100.0],["2016-07-26",42.7686,43.2002,42.6978,43.1011,840300.0],["2016-07-27",43.1506,43.2214,42.3936,42.5705,922900.0],["2016-07-28",42.6696,42.9526,42.3936,42.8535,830000.0],["2016-07-29",42.903,43.3629,42.7828,43.1294,1371300.0],["2016-08-01",43.0658,43.1224,42.6129,42.6483,461700.0],["2016-08-02",42.7474,43.0092,42.3653,42.4502,932500.0],["2016-08-03",42.5139,42.7332,42.4219,42.6554,602100.0],["2016-08-04",42.6483,43.0021,42.4361,42.811,930800.0],["2016-08-05",42.6059,42.7474,42.4432,42.6696,905900.0],["2016-08-08",42.7898,43.0092,42.7332,42.9384,905100.0],["2016-08-09",42.9455,43.3771,42.9455,43.2497,807200.0],["2016-08-10",43.5468,43.6884,43.3841,43.4478,816700.0],["2016-08-11",43.653,43.9997,43.5681,43.8865,812500.0],["2016-08-12",43.8299,43.8935,43.5469,43.7167,779100.0],["2016-08-15",43.9218,44.028,43.8016,43.8865,477600.0],["2016-08-16",43.9926,44.1836,43.844,44.0138,643800.0],["2016-08-17",43.9218,44.2614,43.7803,44.1978,765200.0],["2016-08-18",44.2544,44.4171,44.1695,44.3888,695500.0],["2016-08-19",44.1412,44.5727,43.9572,44.5161,805400.0],["2016-08-22",44.311,44.3251,44.0209,44.2614,832700.0],["2016-08-23",44.5657,45.1246,44.5515,44.9972,1613500.0],["2016-08-24",45.2661,45.3722,44.5727,44.8416,1663400.0],["2016-08-25",44.7496,44.7991,44.3888,44.5444,1072900.0],["2016-08-26",44.6506,45.167,44.3039,44.4029,1034700.0],["2016-08-29",44.3392,44.601,44.2756,44.4242,901900.0],["2016-08-30",44.4454,44.4454,44.0775,44.1907,1128600.0],["2016-08-31",44.0916,44.1624,43.6742,43.9501,1205900.0],["2016-09-01",43.9006,44.127,43.7662,44.0633,1082900.0],["2016-09-02",44.41,44.6081,44.3039,44.41,993100.0],["2016-09-06",44.7001,44.9477,44.5161,44.9336,957400.0],["2016-09-07",44.8982,44.976,44.4029,44.6435,746900.0],["2016-09-08",44.5798,44.6647,44.2473,44.3676,825300.0],["2016-09-09",44.0279,44.0279,43.4195,43.752,1262000.0],["2016-09-12",43.3983,43.8157,43.2214,43.7167,1124700.0],["2016-09-13",43.2709,43.3063,42.8606,43.0658,1165100.0],["2016-09-14",42.9243,43.2922,42.804,42.9384,856600.0],["2016-09-15",42.903,43.8228,42.903,43.752,1008400.0],["2016-09-16",43.4337,43.4337,42.9667,43.2355,918700.0],["2016-09-19",43.5327,43.7167,43.1577,43.2285,703400.0],["2016-09-20",43.4124,43.5044,43.1577,43.3841,637100.0],["2016-09-21",43.6176,44.0563,43.4973,44.028,797600.0],["2016-09-22",44.4171,44.6506,44.2968,44.318,873000.0],["2016-09-23",44.0421,44.0704,43.6034,43.7096,606800.0],["2016-09-26",43.5256,43.5822,43.1719,43.2355,566900.0],["2016-09-27",42.9242,43.3629,42.8535,43.2992,539900.0],["2016-09-28",43.4478,44.0563,43.2426,43.9784,789300.0],["2016-09-29",43.8794,44.2048,43.4336,43.6813,905500.0],["2016-09-30",43.9926,44.1624,43.8228,43.8369,811000.0],["2016-10-03",43.8369,43.8794,43.4973,43.6884,599600.0],["2016-10-04",43.5893,43.8086,43.2639,43.4973,1186100.0],["2016-10-05",43.6035,43.9431,43.6035,43.8157,798900.0],["2016-10-06",43.7025,44.0209,43.6884,43.9784,658600.0],["2016-10-07",43.8794,44.0209,43.3983,43.5964,718500.0],["2016-10-10",43.7662,43.9147,43.7379,43.8511,388600.0],["2016-10-11",43.8935,44.035,43.5469,43.8299,644000.0],["2016-10-12",43.844,43.9855,43.6035,43.8228,569000.0],["2016-10-13",43.7874,44.3605,43.561,44.3039,1032700.0],["2016-10-14",44.5657,44.8133,44.3746,44.4878,889900.0],["2016-10-17",44.4666,44.7638,44.4666,44.6081,766600.0],["2016-10-18",45.0043,45.1458,44.7921,45.0397,706100.0],["2016-10-19",45.068,45.4996,45.0609,45.0892,806900.0],["2016-10-20",44.976,45.0892,44.8274,44.9123,745100.0],["2016-10-21",44.5727,44.9831,44.502,44.8628,825800.0],["2016-10-24",44.9078,44.9293,44.6506,44.722,796000.0],["2016-10-25",44.8006,44.8435,44.5934,44.6792,639500.0],["2016-10-26",44.4791,44.965,44.4791,44.672,663700.0],["2016-10-27",44.9221,44.9221,44.6149,44.7006,727800.0],["2016-10-28",44.6863,44.8578,44.5077,44.6863,633700.0],["2016-10-31",44.6792,44.8649,44.572,44.6434,585200.0],["2016-11-01",44.7078,44.8149,44.1647,44.3862,1083400.0],["2016-11-02",44.179,44.3434,44.0075,44.0647,637300.0],["2016-11-03",44.2004,44.3291,43.9932,44.1647,769200.0],["2016-11-04",43.9289,43.9718,43.5288,43.7289,894300.0],["2016-11-07",44.2147,44.5148,44.1004,44.3934,626200.0],["2016-11-08",44.3434,44.9007,44.3005,44.8435,687200.0],["2016-11-09",44.1861,45.2365,44.029,45.0579,1514900.0],["2016-11-10",45.1007,45.6795,44.7935,45.4794,1135600.0],["2016-11-11",45.2222,45.4937,44.9578,45.3508,938000.0],["2016-11-14",45.4008,45.7581,45.1579,45.6509,940500.0],["2016-11-15",45.7224,45.8081,45.5366,45.7224,832000.0],["2016-11-16",45.3937,45.8939,45.3937,45.7367,896300.0],["2016-11-17",45.8153,46.1297,45.6867,45.9725,937600.0],["2016-11-18",45.901,46.2154,45.8724,46.1225,639400.0],["2016-11-21",46.5584,47.4873,46.4798,47.423,1574400.0],["2016-11-22",47.8945,47.9231,47.0586,47.3944,1060300.0],["2016-11-23",47.2229,47.6516,47.0728,47.5801,986500.0],["2016-11-25",47.4944,47.5659,47.23,47.5373,393200.0],["2016-11-28",47.7373,47.8731,47.3872,47.5087,756600.0],["2016-11-29",47.4801,47.9517,47.4658,47.9088,1736900.0],["2016-11-30",47.5158,47.5516,46.3154,46.3154,2017800.0],["2016-12-01",46.6298,47.1371,46.3869,46.7727,1296800.0],["2016-12-02",46.9799,47.2872,46.8585,47.2086,921600.0],["2016-12-05",47.5016,47.6516,47.3015,47.3586,939300.0],["2016-12-06",47.5873,47.6016,47.2872,47.3586,822900.0],["2016-12-07",47.3801,47.7016,47.18,47.6945,1065100.0],["2016-12-08",47.8445,48.6877,47.6945,48.4447,1090800.0],["2016-12-09",48.4876,49.1164,48.4876,48.9663,1123100.0],["2016-12-12",49.0592,49.1878,48.9592,49.1307,816200.0],["2016-12-13",49.295,49.8023,49.2664,49.6308,911700.0],["2016-12-14",49.5308,49.5522,48.7377,48.802,1241600.0],["2016-12-15",48.5376,49.1235,48.509,48.9878,910100.0],["2016-12-16",49.0021,49.1735,48.8377,49.0378,1037800.0],["2016-12-19",49.0735,49.0949,48.8663,48.8877,1136500.0],["2016-12-20",49.1307,49.295,48.952,49.1664,747600.0],["2016-12-21",49.1235,49.1807,48.852,49.0235,448800.0],["2016-12-22",48.6519,48.7805,48.4804,48.7377,609300.0],["2016-12-23",48.5305,48.5662,48.359,48.4233,423300.0],["2016-12-27",48.5662,48.5733,48.4805,48.5162,267900.0],["2016-12-28",48.3661,48.5519,48.2018,48.3804,471900.0],["2016-12-29",48.4304,48.6233,48.1089,48.359,618900.0],["2016-12-30",48.7019,48.7948,48.3018,48.3804,717500.0],["2017-01-03",48.5305,48.8877,48.4805,48.6877,853600.0],["2017-01-04",48.9592,49.9452,48.9592,49.8523,1719800.0],["2017-01-05",49.8452,50.4811,49.8452,50.0738,1183100.0],["2017-01-06",50.1167,50.2596,49.9166,50.0667,919000.0],["2017-01-09",49.8952,50.081,49.6237,49.9738,712500.0],["2017-01-10",50.0881,50.3453,50.0595,50.2382,870900.0],["2017-01-11",50.2167,50.967,50.0881,50.9384,1195400.0],["2017-01-12",51.0813,51.1027,50.5883,51.0241,1082300.0],["2017-01-13",51.0884,51.6172,51.0241,51.4171,1224600.0],["2017-01-17",51.3743,51.5672,51.117,51.1956,1004600.0],["2017-01-18",51.0599,51.1885,50.1953,50.2739,1114000.0],["2017-01-19",50.2667,50.2667,49.9095,50.0524,693800.0],["2017-01-20",50.0953,50.5025,49.9595,50.4811,777600.0],["2017-01-23",50.424,50.8026,50.2525,50.674,1185500.0],["2017-01-24",50.7656,51.2774,50.5349,51.1837,1197400.0],["2017-01-25",51.5081,51.9479,51.5009,51.883,999500.0],["2017-01-26",51.8902,51.9983,51.6739,51.9262,695500.0],["2017-01-27",51.8397,51.9839,51.6739,51.8325,600800.0],["2017-01-30",51.746,51.8541,51.4576,51.6883,745600.0],["2017-01-31",51.7893,52.0848,51.3567,51.8109,1041500.0],["2017-02-01",51.8253,51.9478,51.4504,51.7388,779400.0],["2017-02-02",51.8037,52.0055,51.7388,51.9262,976300.0],["2017-02-03",52.0776,52.5895,51.9479,52.3516,813500.0],["2017-02-06",52.0632,52.4453,51.8758,52.2074,754700.0],["2017-02-07",51.8469,52.3083,51.8469,52.1713,663100.0],["2017-02-08",52.0704,52.3444,51.7893,52.2867,844000.0],["2017-02-09",52.4669,53.0436,52.402,52.7697,983200.0],["2017-02-10",53.0725,53.5266,53.0364,53.332,998900.0],["2017-02-13",53.4618,53.815,53.4618,53.5483,798200.0],["2017-02-14",53.6131,53.9303,53.3969,53.7645,755100.0],["2017-02-15",53.7789,54.4061,53.5915,54.298,1002900.0],["2017-02-16",54.298,54.6656,54.298,54.3989,1252100.0],["2017-02-17",54.2043,54.5215,54.1466,54.5215,912300.0],["2017-02-21",54.7017,54.7954,54.2043,54.3268,1087100.0],["2017-02-22",54.1682,54.2403,53.851,54.0817,1218800.0],["2017-02-23",54.3556,54.5503,53.9159,53.9808,1201600.0],["2017-02-24",54.2619,54.2691,52.9859,53.1806,1894100.0],["2017-02-27",53.3968,53.5987,53.1229,53.4689,1813200.0],["2017-02-28",53.1229,53.4473,52.366,52.3876,1301200.0],["2017-03-01",52.9211,53.0652,52.4236,52.712,1570200.0],["2017-03-02",52.8129,52.8994,52.4813,52.6615,1128000.0],["2017-03-03",52.6039,53.0436,52.4957,52.9715,844100.0],["2017-03-06",52.7408,53.3464,52.5174,53.2671,770900.0],["2017-03-07",53.0869,53.3752,52.9932,53.0436,1075800.0],["2017-03-08",53.0796,53.231,52.4957,52.5173,678500.0],["2017-03-09",52.539,52.7409,52.2723,52.4597,798700.0],["2017-03-10",52.9139,52.9787,51.8902,52.2939,1428000.0],["2017-03-13",52.2074,52.5462,52.1209,52.2795,1427400.0],["2017-03-14",52.0127,52.2939,51.9046,52.0127,932900.0],["2017-03-15",52.1137,52.4669,51.6955,52.366,1397400.0],["2017-03-16",52.1497,53.0004,52.1353,52.5822,945500.0],["2017-03-17",52.5462,52.7697,52.2867,52.3299,913300.0],["2017-03-20",52.1497,52.3948,51.7676,51.9767,859600.0],["2017-03-21",52.2434,52.7697,51.4,51.5081,2352600.0],["2017-03-22",51.0395,51.6883,50.7223,51.5153,1222200.0],["2017-03-23",51.5441,52.4597,51.5297,52.2002,1017000.0],["2017-03-24",52.2434,52.5102,51.8037,52.0055,1036500.0],["2017-03-27",51.573,52.4164,51.4649,52.1857,1030300.0],["2017-03-28",52.193,52.9139,52.1713,52.6904,983800.0],["2017-03-29",52.7697,53.1734,52.5894,53.0869,975500.0],["2017-03-30",53.2022,53.5194,52.849,52.8994,1277100.0],["2017-03-31",52.9859,53.022,52.539,52.5606,882800.0],["2017-04-03",52.366,52.4381,51.5225,52.1353,1182800.0],["2017-04-04",51.6307,52.2867,51.6162,52.1209,805000.0],["2017-04-05",52.3588,52.6471,52.0416,52.0704,971900.0],["2017-04-06",52.1569,52.8201,52.1064,52.5606,1109000.0],["2017-04-07",52.6616,52.7553,52.193,52.3299,803000.0],["2017-04-10",52.4164,52.6687,52.2867,52.5606,878000.0],["2017-04-11",52.4813,52.5318,51.9551,52.3444,799500.0],["2017-04-12",52.366,52.4381,51.9623,52.193,923900.0],["2017-04-13",52.2146,52.2795,51.1332,51.1765,1273400.0],["2017-04-17",51.4288,51.9983,51.4288,51.9478,1302300.0],["2017-04-18",51.7316,51.7316,51.0539,51.4216,1353300.0],["2017-04-19",51.4793,51.4865,50.7944,50.9025,1090200.0],["2017-04-20",51.0179,51.3423,50.8377,51.2486,1101800.0],["2017-04-21",51.122,51.2239,50.8674,50.9256,966300.0],["2017-04-24",51.5585,51.9295,51.5439,51.7622,1215200.0],["2017-04-25",51.6531,52.2205,51.6022,52.0241,1168000.0],["2017-04-26",51.8786,52.0896,50.9038,51.0129,1651300.0],["2017-04-27",50.9619,50.9983,49.6088,49.9871,2512800.0],["2017-04-28",49.9653,50.1617,49.6233,49.8198,1228400.0],["2017-05-01",49.9362,50.0817,49.5797,49.6161,991500.0],["2017-05-02",49.5287,49.747,49.0559,49.1359,1444600.0],["2017-05-03",49.1068,49.2814,48.7649,49.2159,1095900.0],["2017-05-04",49.2669,49.5579,48.9249,49.0559,1488000.0],["2017-05-05",49.2378,49.9944,48.9613,49.9653,1081200.0],["2017-05-08",49.9434,50.1544,49.8052,50.0016,696800.0],["2017-05-09",50.0162,50.0453,49.2232,49.2668,1380800.0],["2017-05-10",49.3542,49.8416,49.2669,49.7034,952300.0],["2017-05-11",49.1504,49.4269,48.9031,49.2596,1100400.0],["2017-05-12",49.2014,49.2668,48.6339,49.0704,930200.0],["2017-05-15",49.3396,50.1035,49.3396,49.8925,1058200.0],["2017-05-16",50.0817,50.4309,49.7543,49.7907,1098100.0],["2017-05-17",49.3105,49.3469,48.6266,48.8813,1230800.0],["2017-05-18",48.7722,49.7761,48.4957,49.4196,1739800.0],["2017-05-19",49.6452,50.0889,49.6306,50.0598,809100.0],["2017-05-22",50.1835,50.2999,50.0453,50.1035,408600.0],["2017-05-23",50.4309,50.7073,50.2999,50.3799,950200.0],["2017-05-24",50.2708,50.4454,49.8925,50.3872,1209200.0],["2017-05-25",51.0565,51.4712,50.4672,50.6637,1564800.0],["2017-05-26",50.8746,50.911,50.4527,50.7728,744000.0],["2017-05-30",50.7364,51.042,50.3872,50.5545,1129900.0],["2017-05-31",50.7655,50.7655,49.9725,50.2708,1386900.0],["2017-06-01",50.5109,50.7,50.169,50.4745,992700.0],["2017-06-02",50.4527,50.6637,50.2344,50.5764,889600.0],["2017-06-05",50.3872,50.6491,50.118,50.5036,766700.0],["2017-06-06",50.2708,50.4236,50.0962,50.2344,934600.0],["2017-06-07",50.2635,50.5764,49.878,50.1617,910500.0],["2017-06-08",50.2417,50.6709,50.118,50.6273,796400.0],["2017-06-09",50.7073,51.7258,50.6928,51.5076,1330200.0],["2017-06-12",51.5221,52.0678,51.2966,51.4348,1001200.0],["2017-06-13",51.9877,51.9877,51.5149,51.6094,1099000.0],["2017-06-14",51.7185,51.7768,51.1584,51.3402,1529900.0],["2017-06-15",50.9692,51.4421,50.7291,51.3621,1085400.0],["2017-06-16",51.3039,51.7186,51.0347,51.6604,939000.0],["2017-06-19",51.6749,52.1187,51.5949,51.915,851300.0],["2017-06-20",51.6022,51.7404,51.3766,51.4057,943600.0],["2017-06-21",51.333,51.4494,50.8674,50.962,1073800.0],["2017-06-22",51.2239,51.9659,51.1802,51.704,1155300.0],["2017-06-23",51.5221,52.0168,51.2384,51.6749,1248000.0],["2017-06-26",51.9514,52.3006,51.4057,51.624,1014600.0],["2017-06-27",51.8204,52.1696,51.6094,51.9732,1419400.0],["2017-06-28",52.3733,53.2463,52.3079,53.0863,1727800.0],["2017-06-29",53.5592,53.6246,52.5407,52.9481,1779000.0],["2017-06-30",53.1808,53.2463,52.4024,52.7589,1494200.0],["2017-07-03",52.9626,53.4718,52.8389,53.3918,535200.0],["2017-07-05",53.0499,53.3991,52.5115,53.2754,1425100.0],["2017-07-06",53.1881,53.6828,53.1663,53.3409,1096000.0],["2017-07-07",53.6974,53.9156,53.2681,53.6901,1042700.0],["2017-07-10",53.6901,53.8501,53.3482,53.5591,863200.0],["2017-07-11",53.501,53.5373,53.1517,53.4719,910800.0],["2017-07-12",53.5228,54.5267,53.5009,54.2357,1415400.0],["2017-07-13",54.2285,54.4831,54.0757,54.3958,889200.0],["2017-07-14",54.3958,54.8832,54.3085,54.7814,1223200.0],["2017-07-17",54.7814,54.876,54.4685,54.5704,842200.0],["2017-07-18",54.7523,54.8978,54.3158,54.5631,769800.0],["2017-07-19",54.8541,55.116,54.7304,54.8396,921900.0],["2017-07-20",54.9342,55.1888,54.8687,55.0287,896400.0],["2017-07-21",55.0069,55.0578,54.614,54.9778,860500.0],["2017-07-24",55.0468,55.1569,54.7898,55.0248,885100.0],["2017-07-25",55.2818,55.502,54.966,55.1423,925400.0],["2017-07-26",55.2304,55.3112,54.8045,54.9881,940100.0],["2017-07-27",55.0762,55.1496,54.2098,54.5035,1106900.0],["2017-07-28",54.6797,54.966,54.4814,54.7898,962100.0],["2017-07-31",54.7238,55.0101,54.5328,54.7458,879800.0],["2017-08-01",55.0027,55.0027,54.2465,54.7384,881300.0],["2017-08-02",54.6503,55.1129,54.5842,54.9881,661000.0],["2017-08-03",54.9881,55.0909,54.7384,54.8486,702300.0],["2017-08-04",54.9514,55.2671,54.687,54.8779,678300.0],["2017-08-07",54.8559,54.9587,54.6356,54.7091,415100.0],["2017-08-08",54.6136,54.9734,54.6136,54.8779,738300.0],["2017-08-09",54.5842,54.7458,54.3346,54.5035,684000.0],["2017-08-10",54.2685,54.4153,53.4168,53.5196,1434400.0],["2017-08-11",53.6444,53.9014,53.314,53.5196,754200.0],["2017-08-14",53.894,54.3933,53.8867,53.9675,616800.0],["2017-08-15",54.0703,54.0703,53.5563,53.7619,1035600.0],["2017-08-16",54.0776,54.1951,53.9454,54.0482,576400.0],["2017-08-17",53.8573,54.1584,53.571,53.571,770200.0],["2017-08-18",53.7398,54.0409,53.4021,53.8353,975800.0],["2017-08-21",53.7692,54.0482,53.593,53.8353,1014900.0],["2017-08-22",53.9821,54.0335,53.6444,53.7766,999700.0],["2017-08-23",53.8353,54.7017,53.6664,54.4961,1198500.0],["2017-08-24",54.8265,54.8265,54.3493,54.5035,918200.0],["2017-08-25",54.5989,55.0909,54.5108,54.8926,1168200.0],["2017-08-28",55.0395,55.0395,54.5549,54.665,1394400.0],["2017-08-29",54.2979,54.4594,53.9675,54.4007,810400.0],["2017-08-30",54.2979,54.3713,53.4828,53.7692,1194200.0],["2017-08-31",54.1657,54.7164,53.9308,54.3787,1165600.0],["2017-09-01",54.7164,54.944,54.5182,54.5769,706400.0],["2017-09-05",54.4594,54.5108,53.7325,53.8353,1055000.0],["2017-09-06",53.9675,54.8779,53.6738,54.5475,1250200.0],["2017-09-07",54.8486,54.8853,54.5475,54.7751,932500.0],["2017-09-08",54.7384,54.8853,54.6283,54.7237,752000.0],["2017-09-11",55.0688,55.2157,54.922,55.1716,939300.0],["2017-09-12",55.2304,55.48,55.0688,55.2965,704900.0],["2017-09-13",55.3185,55.6489,55.1937,55.5388,740700.0],["2017-09-14",55.5094,55.5828,55.3992,55.5167,485700.0],["2017-09-15",55.5608,55.6489,55.2597,55.436,937800.0],["2017-09-18",55.458,55.5461,54.8486,55.0468,899600.0],["2017-09-19",55.2083,55.7664,55.1423,55.6489,878400.0],["2017-09-20",55.7664,56.2803,55.5388,55.7664,841400.0],["2017-09-21",55.8031,56.295,55.7884,56.1041,790200.0],["2017-09-22",56.2216,56.4272,56.0307,56.1922,545400.0],["2017-09-25",56.1996,56.3978,55.8251,56.0307,514200.0],["2017-09-26",56.1849,56.2804,55.8765,56.1409,458900.0],["2017-09-27",56.2877,56.6915,56.0895,56.1409,796600.0],["2017-09-28",56.1555,56.7576,56.1262,56.6695,707900.0],["2017-09-29",56.6548,57.1101,56.6255,56.7943,801500.0],["2017-10-02",56.8164,57.2716,56.7943,56.9632,633300.0],["2017-10-03",56.9559,57.58,56.9338,57.5286,642100.0],["2017-10-04",57.5653,57.7562,57.4038,57.5653,812500.0],["2017-10-05",57.2276,57.5873,57.2276,57.3524,631600.0],["2017-10-06",57.3891,57.4845,57.0366,57.4551,687000.0],["2017-10-09",57.4772,57.4845,57.066,57.1101,424500.0],["2017-10-10",57.6094,57.8443,57.5359,57.7122,787200.0],["2017-10-11",57.7489,58.3436,57.7489,58.2775,947600.0],["2017-10-12",58.2041,58.2702,57.9691,58.0719,842200.0],["2017-10-13",58.0793,58.3142,58.0352,58.2261,827600.0],["2017-10-16",58.1454,58.3436,58.0646,58.2261,705400.0],["2017-10-17",58.2408,58.5418,58.2188,58.4611,940600.0],["2017-10-18",58.6079,59.0705,58.5786,58.953,926700.0],["2017-10-19",58.7768,59.4597,58.7548,59.2834,960400.0],["2017-10-20",59.0558,59.2761,58.8282,58.931,963100.0],["2017-10-23",58.931,59.0558,58.8135,58.8796,714800.0],["2017-10-24",59.0191,59.188,58.9824,59.0925,1395400.0],["2017-10-25",58.5786,58.6373,57.345,57.5212,1422900.0],["2017-10-26",57.6387,57.903,57.5726,57.6975,683700.0],["2017-10-27",57.4919,57.9691,57.3744,57.9324,678100.0],["2017-10-30",57.7636,57.9691,57.6167,57.8076,685600.0],["2017-10-31",57.5947,57.6975,57.3671,57.3817,832600.0],["2017-11-01",57.5286,57.602,57.2936,57.4992,618700.0],["2017-11-02",57.5286,58.1233,57.3524,58.0793,598000.0],["2017-11-03",58.2555,58.3803,58.0866,58.3142,404100.0],["2017-11-06",58.3142,58.5859,58.2188,58.5565,332100.0],["2017-11-07",58.3069,58.3289,57.9104,58.2335,533000.0],["2017-11-08",58.417,58.417,58.1747,58.3142,506600.0],["2017-11-09",58.116,58.3436,57.9324,58.3216,865700.0],["2017-11-10",58.3069,58.3069,57.5947,57.8149,610200.0],["2017-11-13",57.4772,57.8076,57.3083,57.6901,673900.0],["2017-11-14",57.4625,57.7268,57.3083,57.602,532000.0],["2017-11-15",57.2716,57.5873,57.0293,57.4919,478400.0],["2017-11-16",57.6167,58.0205,57.5286,57.8663,542800.0],["2017-11-17",57.6975,58.16,57.6167,58.0279,573100.0],["2017-11-20",58.0426,58.3216,57.859,57.9544,637900.0],["2017-11-21",58.2261,58.4317,57.9691,57.9691,660300.0],["2017-11-22",58.2114,58.7181,58.138,58.5859,728600.0],["2017-11-24",58.5419,58.5492,58.3216,58.4684,340900.0],["2017-11-27",58.5786,58.5786,58.0646,58.094,592400.0],["2017-11-28",57.8003,57.9985,57.2202,57.558,1316800.0],["2017-11-29",57.6975,57.9838,57.4625,57.9324,1408500.0],["2017-11-30",57.9691,58.0499,57.4772,57.4919,1453400.0],["2017-12-01",58.0205,58.6446,58.0205,58.6006,1527500.0],["2017-12-04",58.7989,59.0558,58.5345,58.5933,1045900.0],["2017-12-05",58.6446,58.8282,58.2628,58.3436,1178800.0],["2017-12-06",58.2922,58.7548,58.1086,58.1453,974400.0],["2017-12-07",58.0719,58.3142,57.9251,58.2555,957300.0],["2017-12-08",58.3363,58.5051,58.2482,58.4758,882400.0],["2017-12-11",58.5639,58.5639,58.116,58.1527,659500.0],["2017-12-12",58.3069,58.3877,58.1013,58.2628,845600.0],["2017-12-13",58.373,58.7034,58.2775,58.4391,1170600.0],["2017-12-14",58.4978,58.5932,58.1527,58.4097,803900.0],["2017-12-15",58.4905,58.7695,58.0572,58.1307,909200.0],["2017-12-18",58.4537,58.7695,58.1747,58.4244,568100.0],["2017-12-19",58.5565,58.8576,58.5125,58.5565,620900.0],["2017-12-20",58.8429,58.8502,58.4097,58.6226,492600.0],["2017-12-21",58.8796,59.445,58.8135,59.2761,835100.0],["2017-12-22",59.0632,59.1733,58.8796,59.1292,471300.0],["2017-12-26",59.0852,59.166,58.9383,59.0264,198800.0],["2017-12-27",59.2761,59.4743,59.232,59.3569,620200.0],["2017-12-28",59.511,59.9589,59.511,59.9516,657100.0],["2017-12-29",60.0691,60.0691,59.7827,59.9516,463600.0],["2018-01-02",60.0691,60.4509,59.9002,60.4509,555200.0],["2018-01-03",60.4069,61.0236,60.4069,60.8254,713500.0],["2018-01-04",61.0823,61.7652,60.8988,61.6183,1016600.0],["2018-01-05",62.0442,62.1911,61.9047,61.9708,467300.0],["2018-01-08",61.9341,62.0662,61.6477,61.6991,530900.0],["2018-01-09",61.611,61.9488,61.5303,61.7652,454800.0],["2018-01-10",61.7432,62.0589,61.2072,61.4568,738400.0],["2018-01-11",61.6477,61.7505,61.4054,61.589,570000.0],["2018-01-12",61.7432,61.9414,61.4422,61.9341,502300.0],["2018-01-16",62.4114,62.9327,62.2792,62.5435,972100.0],["2018-01-17",62.6463,63.1456,62.1617,62.8079,807000.0],["2018-01-18",62.8299,63.3439,62.6463,63.2264,600100.0],["2018-01-19",63.241,63.711,63.197,63.241,751900.0],["2018-01-22",63.5568,63.9533,63.5127,63.6963,742500.0],["2018-01-23",63.6669,63.6669,62.9841,63.4466,1157200.0],["2018-01-24",63.7525,63.8265,63.2934,63.6636,956100.0],["2018-01-25",63.7821,63.834,63.1601,63.2786,905100.0],["2018-01-26",63.1897,63.7525,63.1527,63.5674,650400.0],["2018-01-29",63.286,63.3748,63.0638,63.1304,704600.0],["2018-01-30",62.812,63.7155,62.775,63.36,960600.0],["2018-01-31",63.5007,63.7303,63.2563,63.4415,822900.0],["2018-02-01",63.1675,63.2341,62.6639,63.1378,818100.0],["2018-02-02",62.575,62.8638,61.7086,61.7234,933400.0],["2018-02-05",60.8422,61.2495,59.5092,59.7684,1553800.0],["2018-02-06",58.2281,60.1165,57.8356,60.0054,1432800.0],["2018-02-07",60.1313,60.1313,59.4722,59.5389,1023700.0],["2018-02-08",59.7981,59.8277,58.2207,58.2207,1222400.0],["2018-02-09",58.4651,58.4947,57.3469,58.2207,1310000.0],["2018-02-12",58.6354,58.8428,58.1541,58.5762,911200.0],["2018-02-13",58.5021,58.7391,58.1911,58.6798,619300.0],["2018-02-14",58.3984,59.8869,58.3244,59.5981,825800.0],["2018-02-15",60.0868,60.1239,59.1612,59.6869,671700.0],["2018-02-16",59.4426,59.5611,59.1686,59.2278,704100.0],["2018-02-20",58.8576,59.1982,58.391,58.8353,930800.0],["2018-02-21",58.9686,60.1683,58.9686,59.8129,1156100.0],["2018-02-22",60.0202,60.1905,59.4278,59.6129,1313800.0],["2018-02-23",59.9832,60.1831,59.2501,60.1831,1108200.0],["2018-02-26",60.309,60.309,59.7906,59.8943,776300.0],["2018-02-27",59.7314,59.8647,59.2056,59.6055,856700.0],["2018-02-28",59.7684,59.7684,58.4058,58.4207,896500.0],["2018-03-01",58.4058,58.591,57.4728,58.0578,982700.0],["2018-03-02",57.4135,57.806,57.2358,57.4061,877100.0],["2018-03-05",56.91,57.6801,56.6878,57.5542,831600.0],["2018-03-06",57.9393,58.1392,57.7097,57.9171,771100.0],["2018-03-07",57.3543,57.9245,57.2284,57.769,728600.0],["2018-03-08",57.9837,58.3022,57.7838,58.2948,774400.0],["2018-03-09",58.9168,58.9835,58.2355,58.7909,784200.0],["2018-03-12",58.7909,59.1241,58.5317,58.7465,488000.0],["2018-03-13",58.8428,58.9242,58.0356,58.1022,642400.0],["2018-03-14",58.5539,58.6798,58.0134,58.0652,757700.0],["2018-03-15",58.1763,58.2725,57.8208,57.9837,555500.0],["2018-03-16",57.9689,58.2577,57.7912,57.8282,756500.0],["2018-03-19",57.8727,57.9245,57.3691,57.8208,637600.0],["2018-03-20",57.8208,58.2059,57.8208,58.0726,715500.0],["2018-03-21",58.3984,58.9835,58.3466,58.6947,705600.0],["2018-03-22",58.3096,58.4503,57.3765,57.6357,1183400.0],["2018-03-23",57.9763,58.2725,57.021,57.0655,1024500.0],["2018-03-26",57.7023,57.843,57.0285,57.5024,742300.0],["2018-03-27",57.6357,57.7023,56.4952,56.7692,1025600.0],["2018-03-28",56.7174,57.0803,56.3398,56.5175,843100.0],["2018-03-29",56.8655,57.295,56.5471,57.2358,718700.0],["2018-04-02",57.2358,57.2876,56.2065,56.6434,722000.0],["2018-04-03",56.9692,57.1173,56.4656,56.7841,792100.0],["2018-04-04",56.0583,56.6804,55.7769,56.5619,1180200.0],["2018-04-05",56.9026,57.1766,56.599,57.1099,764500.0],["2018-04-06",56.7989,57.0655,56.162,56.4804,751300.0],["2018-04-09",56.673,57.4135,56.4879,57.1395,749300.0],["2018-04-10",57.8727,57.9615,57.532,57.6061,672600.0],["2018-04-11",57.4431,57.5468,57.0655,57.1025,604300.0],["2018-04-12",57.1395,57.2506,56.673,56.9322,529600.0],["2018-04-13",57.2062,57.2358,56.3546,56.4212,640900.0],["2018-04-16",56.7989,56.8137,56.4879,56.7767,538800.0],["2018-04-17",57.0285,57.1543,56.7322,56.8211,735500.0],["2018-04-18",56.8729,57.2358,56.7174,56.9322,686300.0],["2018-04-19",57.1321,57.1395,56.4212,56.5175,682900.0],["2018-04-20",56.4286,56.7174,56.3916,56.4953,612000.0],["2018-04-23",56.4953,56.6138,56.2953,56.5175,775900.0],["2018-04-24",56.7283,56.7807,56.1825,56.2797,919200.0],["2018-04-25",56.0629,56.4517,55.8909,56.2349,557600.0],["2018-04-26",56.3919,56.5863,56.2274,56.4292,719500.0],["2018-04-27",56.6012,57.2517,56.5339,57.1919,769200.0],["2018-04-30",57.2069,57.491,56.8554,56.8629,469100.0],["2018-05-01",56.7882,56.8928,56.3022,56.8181,470000.0],["2018-05-02",56.7732,57.1171,56.6536,56.7209,493600.0],["2018-05-03",56.7283,56.9601,56.1825,56.7657,819600.0],["2018-05-04",56.4143,57.162,56.4143,56.9227,573000.0],["2018-05-07",56.9526,57.3639,56.9003,57.2891,461000.0],["2018-05-08",57.1321,57.1769,56.7358,57.0872,474400.0],["2018-05-09",57.5209,57.8798,57.2069,57.82,585500.0],["2018-05-10",58.2312,58.7471,58.1714,58.62,663200.0],["2018-05-11",58.6499,58.777,58.5004,58.6873,524000.0],["2018-05-14",58.7471,59.1584,58.7471,58.9415,489800.0],["2018-05-15",58.5153,58.8742,58.306,58.7621,528900.0],["2018-05-16",58.792,59.2107,58.792,59.1883,378700.0],["2018-05-17",59.0163,59.1808,58.8668,59.0163,372900.0],["2018-05-18",58.6948,58.7247,58.0742,58.3434,460400.0],["2018-05-21",58.6499,58.8817,58.6275,58.8518,390800.0],["2018-05-22",59.0612,59.6668,58.9789,59.3154,713600.0],["2018-05-23",58.7995,59.0537,58.3733,58.964,731600.0],["2018-05-24",58.6051,58.7023,57.4162,57.5059,1102800.0],["2018-05-25",57.1321,57.2592,56.8255,56.848,829800.0],["2018-05-29",56.2423,56.2947,55.3451,55.6516,1230700.0],["2018-05-30",56.1227,56.3619,55.7862,56.2498,978000.0],["2018-05-31",56.0853,56.5564,55.5769,56.519,1157400.0],["2018-06-01",56.8853,56.9975,56.1601,56.6087,667300.0],["2018-06-04",56.7956,57.4536,56.7956,57.1919,682900.0],["2018-06-05",57.0125,57.2817,56.8106,57.1994,696200.0],["2018-06-06",57.6854,57.7078,57.2069,57.2816,573800.0],["2018-06-07",57.4312,57.5284,57.0124,57.2218,494200.0],["2018-06-08",57.1246,57.7377,57.0424,57.7153,637200.0],["2018-06-11",57.4611,57.7602,57.3489,57.5284,571600.0],["2018-06-12",57.5284,57.6256,57.2293,57.4835,515900.0],["2018-06-13",57.6032,57.7751,57.2966,57.5209,507600.0],["2018-06-14",57.648,57.648,56.9003,57.0573,580700.0],["2018-06-15",56.7657,56.99,56.5564,56.833,840700.0],["2018-06-18",56.5788,56.9676,56.5564,56.9078,841200.0],["2018-06-19",56.5414,56.6536,56.2274,56.2797,601100.0],["2018-06-20",56.3545,56.6162,56.2872,56.4367,566800.0],["2018-06-21",56.3545,56.676,56.2648,56.5788,696500.0],["2018-06-22",56.7134,57.1695,56.4741,57.0498,698700.0],["2018-06-25",56.8255,56.833,55.9507,56.0778,683500.0],["2018-06-26",56.2872,56.4367,55.8386,55.9657,990900.0],["2018-06-27",56.0704,56.1451,55.2703,55.375,1182000.0],["2018-06-28",55.547,55.8012,55.4572,55.6741,744000.0],["2018-06-29",56.1526,56.3844,56.0255,56.3021,875500.0],["2018-07-02",56.0255,56.1302,55.6068,55.9657,547300.0],["2018-07-03",56.2199,56.5713,56.033,56.4143,634500.0],["2018-07-05",56.6087,56.7956,56.3395,56.676,634400.0],["2018-07-06",56.661,57.2442,56.6012,57.1545,419500.0],["2018-07-09",57.4162,57.6405,57.3265,57.4536,582500.0],["2018-07-10",57.4835,57.8125,57.3489,57.7677,550700.0],["2018-07-11",57.5732,57.6106,56.8629,56.9526,641300.0],["2018-07-12",57.334,57.7078,57.2517,57.6704,526100.0],["2018-07-13",57.5807,57.6854,57.4312,57.648,357400.0],["2018-07-16",57.6854,58.134,57.6779,57.992,540100.0],["2018-07-17",57.7901,57.9919,57.6106,57.7975,513200.0],["2018-07-18",57.7826,57.8125,57.5134,57.6331,575100.0],["2018-07-19",57.2442,57.4536,57.0274,57.147,583600.0],["2018-07-20",57.6555,57.8798,57.5209,57.8125,613300.0],["2018-07-23",57.7602,57.9022,57.6405,57.8275,467500.0],["2018-07-24",57.9994,58.2387,57.9097,58.0817,867700.0],["2018-07-25",58.047,58.4847,57.8432,58.4092,813500.0],["2018-07-26",58.3186,58.5903,58.1224,58.379,685000.0],["2018-07-27",58.4469,58.5903,58.2658,58.4243,1200200.0],["2018-07-30",58.5601,58.8846,58.5299,58.6809,754200.0],["2018-07-31",58.7035,59.0582,58.4168,58.8394,816400.0],["2018-08-01",58.8016,59.2016,58.7337,59.0959,570600.0],["2018-08-02",58.6959,58.9525,58.4016,58.8242,414200.0],["2018-08-03",58.862,59.0582,58.8016,58.945,408100.0],["2018-08-06",58.9299,59.0205,58.7488,58.8695,268500.0],["2018-08-07",59.1261,59.1789,57.9715,58.0847,766200.0],["2018-08-08",58.1526,58.7941,57.9941,58.6431,697900.0],["2018-08-09",58.6356,58.9978,58.545,58.9676,468300.0],["2018-08-10",58.3941,58.6356,58.0319,58.1979,580800.0],["2018-08-13",58.1375,58.4394,58.0771,58.2356,473400.0],["2018-08-14",58.462,58.9525,58.462,58.9072,538500.0],["2018-08-15",58.2884,58.4167,57.9489,58.2734,638500.0],["2018-08-16",58.4092,58.7337,58.4092,58.4469,535800.0],["2018-08-17",58.7186,59.5185,58.7186,59.4204,786500.0],["2018-08-20",59.2846,59.5789,59.2167,59.5487,505900.0],["2018-08-21",59.6166,59.76,59.2242,59.2242,929700.0],["2018-08-22",59.6166,60.4769,59.2091,60.3713,838500.0],["2018-08-23",60.0468,60.1826,59.8128,59.8506,663800.0],["2018-08-24",59.9638,60.2732,59.76,60.0392,529100.0],["2018-08-27",60.1675,60.6731,60.1222,60.5373,1338800.0],["2018-08-28",60.892,60.9372,60.4618,60.575,696800.0],["2018-08-29",60.5373,61.1712,60.3562,61.0806,890000.0],["2018-08-30",60.6731,61.058,60.5147,60.9373,756000.0],["2018-08-31",60.5901,60.6052,59.8506,60.009,642100.0],["2018-09-04",59.3978,59.594,58.9978,59.4506,987600.0],["2018-09-05",59.4883,59.594,59.1412,59.4355,1326200.0],["2018-09-06",59.36,59.8505,59.0204,59.7374,596900.0],["2018-09-07",59.6317,59.6317,59.1035,59.3223,474300.0],["2018-09-10",59.6619,59.7223,59.4129,59.4355,452800.0],["2018-09-11",59.4732,59.7751,59.2997,59.7147,717600.0],["2018-09-12",59.843,60.1071,59.594,59.9411,768700.0],["2018-09-13",59.9638,60.16,59.6091,59.7675,481200.0],["2018-09-14",59.6845,59.8204,59.4959,59.677,495500.0],["2018-09-17",59.76,60.0392,59.7298,59.9185,443500.0],["2018-09-18",60.0769,60.5675,59.9411,60.4392,506100.0],["2018-09-19",60.5222,60.7485,60.3486,60.741,593900.0],["2018-09-20",61.0353,61.2919,60.9222,61.1712,753000.0],["2018-09-21",61.2542,61.2542,60.8089,60.8165,986900.0],["2018-09-24",60.9976,60.9976,60.5977,60.7863,587500.0],["2018-09-25",60.8995,61.1184,60.809,60.8769,574100.0],["2018-09-26",60.9071,61.1485,60.4618,60.5297,576500.0],["2018-09-27",60.4618,60.8165,60.3864,60.5524,575900.0],["2018-09-28",60.6656,60.8542,60.3788,60.5146,667500.0],["2018-10-01",61.5032,61.5485,60.7939,61.0429,650600.0],["2018-10-02",60.9372,60.9372,60.2052,60.5448,642300.0],["2018-10-03",60.741,60.741,60.3486,60.5222,528500.0],["2018-10-04",60.4467,60.5373,60.0543,60.3411,528200.0],["2018-10-05",60.3788,60.4618,59.8732,59.9789,1146800.0],["2018-10-08",59.7676,59.8355,59.4431,59.7223,346900.0],["2018-10-09",59.511,60.0845,59.2846,59.6393,536700.0],["2018-10-10",59.7147,59.7147,58.213,58.213,1024000.0],["2018-10-11",57.8432,57.964,57.0961,57.1791,1378700.0],["2018-10-12",58.0168,58.047,56.8999,57.1867,826900.0],["2018-10-15",57.3753,57.647,56.8546,57.1716,534700.0],["2018-10-16",57.5414,58.0621,57.4206,58.0168,853500.0],["2018-10-17",57.9941,58.0696,57.6244,57.979,588600.0],["2018-10-18",57.8357,57.8583,57.0357,57.1188,689200.0],["2018-10-19",57.0961,57.4357,56.9301,56.9452,815100.0],["2018-10-22",57.0886,57.0886,56.4547,56.6056,750100.0],["2018-10-23",56.1755,56.915,55.6321,56.7565,1158600.0],["2018-10-24",56.6948,56.6948,55.2085,55.2466,1134100.0],["2018-10-25",55.6124,55.7573,54.9493,55.2466,1116500.0],["2018-10-26",54.7435,55.1246,54.1261,54.9874,948700.0],["2018-10-29",55.521,55.6658,54.3166,54.5834,904200.0],["2018-10-30",54.7892,55.4752,54.3928,55.4523,926100.0],["2018-10-31",55.7496,56.1993,55.5133,55.5209,815200.0],["2018-11-01",56.0164,56.1307,55.4981,55.803,724700.0],["2018-11-02",56.0926,56.3746,55.4066,55.6581,568800.0],["2018-11-05",55.7725,56.146,55.5667,55.62,479800.0],["2018-11-06",55.5057,55.5286,55.0941,55.4981,530500.0],["2018-11-07",55.9097,56.024,55.7496,55.7954,564500.0],["2018-11-08",55.7572,56.1917,55.6505,55.963,418000.0],["2018-11-09",55.681,55.8868,55.0027,55.3457,535300.0],["2018-11-12",55.3151,55.4066,54.8502,54.8883,489000.0],["2018-11-13",54.9874,55.5896,54.7968,55.0484,546600.0],["2018-11-14",55.2466,55.5209,54.5529,54.8349,468000.0],["2018-11-15",54.6215,55.4828,54.6063,55.2923,518800.0],["2018-11-16",55.1932,55.4752,54.934,55.2161,533900.0],["2018-11-19",55.1475,55.2008,54.3776,54.8121,558100.0],["2018-11-20",54.3395,54.3395,53.3486,53.6154,670500.0],["2018-11-21",54.0041,55.62,53.8364,55.1779,1159900.0],["2018-11-23",54.5148,54.7892,54.3395,54.492,404600.0],["2018-11-26",55.2008,55.277,54.1337,54.1337,2213600.0],["2018-11-27",54.2099,54.8578,54.1185,54.7511,1118800.0],["2018-11-28",55.3914,56.5423,54.9493,56.3746,1423800.0],["2018-11-29",56.2984,56.6948,55.9173,56.1231,707600.0],["2018-11-30",55.8792,55.963,55.5819,55.8411,606300.0],["2018-12-03",56.8091,56.9235,55.864,56.207,591100.0],["2018-12-04",55.8716,56.55,55.4295,55.62,784900.0],["2018-12-06",54.7282,54.774,53.8288,54.5987,1044600.0],["2018-12-07",54.8426,55.2694,54.0651,54.1261,651500.0],["2018-12-10",54.0041,54.1032,53.2038,53.501,718400.0],["2018-12-11",54.1489,54.4233,53.1657,53.1733,851700.0],["2018-12-12",53.7145,54.431,53.4553,53.8593,673400.0],["2018-12-13",53.9355,54.2328,53.6916,53.7831,612700.0],["2018-12-14",53.3486,53.7983,53.2266,53.7145,654900.0],["2018-12-17",53.6306,53.8288,52.9827,53.158,765000.0],["2018-12-18",53.1962,53.684,52.9218,53.0132,866400.0],["2018-12-19",53.28,53.4858,52.2129,52.3653,927000.0],["2018-12-20",52.1748,52.6397,51.9461,52.1062,825300.0],["2018-12-21",52.0528,52.3577,51.0009,51.0162,1060100.0],["2018-12-24",50.6122,51.3134,50.5207,50.5817,628800.0],["2018-12-26",50.7189,52.2052,50.1244,52.1671,522000.0],["2018-12-27",51.3287,51.9232,51.0009,51.9232,1065700.0],["2018-12-28",52.0452,52.2129,51.6945,51.9537,1224700.0],["2018-12-31",52.3501,52.4644,52.0223,52.2281,773300.0],["2019-01-02",51.6793,52.5864,51.6412,52.533,556900.0],["2019-01-03",52.5864,52.6245,52.0985,52.312,621900.0],["2019-01-04",52.998,53.623,52.7236,53.6001,764900.0],["2019-01-07",53.8898,53.9812,53.3257,53.8212,919300.0],["2019-01-08",54.3243,54.4081,53.341,53.8136,694300.0],["2019-01-09",54.0803,55.3533,54.0803,55.2161,795800.0],["2019-01-10",54.8654,55.8106,54.7435,55.6048,895000.0],["2019-01-11",55.4371,55.5667,55.1627,55.4829,449500.0],["2019-01-14",55.2618,55.7801,55.2084,55.5514,442700.0],["2019-01-15",55.62,55.9783,55.399,55.8868,719600.0],["2019-01-16",56.2679,56.4204,56.0469,56.2756,646100.0],["2019-01-17",56.0622,56.7405,55.8411,56.5424,553100.0],["2019-01-18",56.9387,57.0454,56.5804,56.649,492600.0],["2019-01-22",56.7863,57.114,56.7024,57.0988,2566000.0],["2019-01-23",57.2943,57.3636,56.7016,56.894,2045800.0],["2019-01-24",56.717,57.1326,56.5476,57.0249,1387900.0],["2019-01-25",57.6484,57.71,57.2173,57.6484,1067200.0],["2019-01-28",57.0557,57.7331,57.0557,57.7331,574500.0],["2019-01-29",57.7331,57.9871,57.633,57.8947,1942800.0],["2019-01-30",58.118,58.7877,57.9794,58.5644,638800.0],["2019-01-31",58.3181,58.703,58.3181,58.6414,1205800.0],["2019-02-01",58.8647,59.211,58.7569,58.9185,1232200.0],["2019-02-04",58.8569,59.1341,58.7877,59.0648,571800.0],["2019-02-05",59.0879,59.3496,58.8492,59.3496,696400.0],["2019-02-06",59.1802,59.5266,58.9801,59.1341,810800.0],["2019-02-07",58.8877,58.9801,58.295,58.7261,1139700.0],["2019-02-08",58.6414,58.8415,58.1102,58.549,525900.0],["2019-02-11",58.5567,58.7645,57.9717,58.1256,759100.0],["2019-02-12",58.6029,58.6799,58.4259,58.5721,771200.0],["2019-02-13",58.6568,58.8415,58.5336,58.5567,442900.0],["2019-02-14",58.2873,58.4412,57.887,58.3412,570400.0],["2019-02-15",58.6414,59.111,58.6029,58.957,614700.0],["2019-02-19",58.7723,59.3573,58.5567,59.3265,714500.0],["2019-02-20",59.3342,60.1655,59.3342,60.0578,868400.0],["2019-02-21",60.0347,60.0732,59.2341,59.5035,1008400.0],["2019-02-22",59.1956,59.5805,59.034,59.5728,826000.0],["2019-02-25",59.9654,59.9808,59.6344,59.7268,1173500.0],["2019-02-26",59.6113,60.1194,59.6113,59.9962,793300.0],["2019-02-27",60.0963,60.435,59.9038,60.4042,915700.0],["2019-02-28",60.1732,60.3041,59.9577,60.1809,1047300.0],["2019-03-01",60.2887,60.4504,59.8499,59.8961,963600.0],["2019-03-04",59.9115,60.1733,59.5112,59.8422,895000.0],["2019-03-05",59.8422,59.9577,59.5805,59.8499,584500.0],["2019-03-06",59.8269,59.95,59.3188,59.4497,663000.0],["2019-03-07",59.4266,59.5113,58.7184,59.0186,1042300.0],["2019-03-08",58.6953,59.0879,58.5798,59.0571,671100.0],["2019-03-11",59.0417,59.3727,58.9955,59.211,1221100.0],["2019-03-12",59.2726,59.3804,58.8184,59.2033,1446500.0],["2019-03-13",59.2649,59.5805,59.2418,59.5343,622200.0],["2019-03-14",59.4958,59.5805,59.1879,59.3573,586900.0],["2019-03-15",59.7576,59.8807,59.4882,59.7653,514200.0],["2019-03-18",59.8345,60.0809,59.6652,60.0578,1680100.0],["2019-03-19",60.4196,60.5504,59.8499,59.9731,553700.0],["2019-03-20",59.773,59.9885,59.4651,59.6036,623100.0],["2019-03-21",59.0263,59.1957,58.7877,59.0032,1509800.0],["2019-03-22",58.6645,58.7723,58.3874,58.5259,2611500.0],["2019-03-25",58.5182,58.6645,58.1949,58.5875,2223300.0],["2019-03-26",58.9493,59.3265,58.8492,59.0648,1597500.0],["2019-03-27",58.957,58.957,58.2719,58.5952,795900.0],["2019-03-28",58.5721,58.6953,58.0949,58.3258,1651300.0],["2019-03-29",58.6491,58.7492,58.1026,58.1565,908800.0],["2019-04-01",58.6029,59.2803,58.3181,59.2341,759900.0],["2019-04-02",59.2264,59.5266,58.9955,59.4497,681700.0],["2019-04-03",59.6575,59.9885,59.5036,59.5959,648900.0],["2019-04-04",59.5651,59.8038,59.4497,59.619,406100.0],["2019-04-05",59.4728,59.6421,59.2572,59.5497,541000.0],["2019-04-08",59.5266,59.796,59.3958,59.773,457500.0],["2019-04-09",59.6806,59.7345,59.3496,59.5574,1505200.0],["2019-04-10",59.6421,59.8653,59.3573,59.7653,554100.0],["2019-04-11",59.6036,60.0655,59.6036,59.7807,1935000.0],["2019-04-12",60.281,60.5273,60.1809,60.4273,596700.0],["2019-04-15",60.4812,60.6736,60.281,60.435,762100.0],["2019-04-16",60.512,61.0123,60.4581,60.9122,688000.0],["2019-04-17",61.2663,61.505,61.2124,61.4049,596100.0],["2019-04-18",61.3972,61.6897,61.1971,61.5896,611800.0],["2019-04-22",61.4203,61.836,61.4203,61.7205,590000.0],["2019-04-23",61.4896,61.8821,61.4434,61.7821,1518200.0],["2019-04-24",61.3546,61.6111,60.5931,60.7407,940700.0],["2019-04-25",60.5931,60.9195,60.4532,60.7407,668100.0],["2019-04-26",60.764,61.1604,60.5931,61.1604,483700.0],["2019-04-29",61.1215,61.8054,60.9816,61.6111,647500.0],["2019-04-30",61.5567,61.9608,61.3624,61.9297,521300.0],["2019-05-01",61.9608,62.0308,61.4401,61.5412,812900.0],["2019-05-02",61.5256,61.6888,61.3391,61.3935,1320900.0],["2019-05-03",61.6267,61.9453,61.5567,61.8753,473600.0],["2019-05-06",60.8029,61.9997,60.6319,61.8986,978700.0],["2019-05-07",61.3702,61.4479,61.0438,61.3158,641300.0],["2019-05-08",61.3002,61.3935,60.9739,61.0827,401300.0],["2019-05-09",60.8107,61.2925,60.6008,61.1992,907800.0],["2019-05-10",61.1137,61.2847,60.4299,61.0749,704100.0],["2019-05-13",60.29,60.4221,59.9636,60.22,1994800.0],["2019-05-14",60.2589,60.7718,59.9092,60.4143,556400.0],["2019-05-15",60.1501,60.6397,59.9403,60.5775,526200.0],["2019-05-16",60.7174,60.9739,60.5464,60.8029,635300.0],["2019-05-17",60.4454,60.8262,60.1967,60.663,829700.0],["2019-05-20",60.4843,61.0982,60.4843,60.8029,1138700.0],["2019-05-21",61.0904,61.0982,60.5931,60.9428,651400.0],["2019-05-22",60.8962,61.0127,60.5465,60.9195,818500.0],["2019-05-23",60.0724,60.2045,58.5414,59.1865,1211300.0],["2019-05-24",59.8082,60.3755,59.4973,60.0413,770700.0],["2019-05-28",60.1579,60.5076,59.7149,59.7149,757200.0],["2019-05-29",59.3652,59.5906,58.8445,59.0621,705800.0],["2019-05-30",59.2331,59.5595,58.7668,59.0388,665400.0],["2019-05-31",58.5414,58.6036,58.1995,58.4016,781500.0],["2019-06-03",58.4404,58.9378,58.3005,58.8134,1170600.0],["2019-06-04",59.1942,59.8237,58.9766,59.7693,734500.0],["2019-06-05",59.917,60.0258,59.4196,59.9014,661000.0],["2019-06-06",60.0802,60.22,59.7849,59.9714,486000.0],["2019-06-07",60.3677,60.5464,60.2822,60.3599,1190000.0],["2019-06-10",60.6008,60.7718,60.4532,60.5387,369500.0],["2019-06-11",60.7329,60.8806,60.0646,60.3677,1935900.0],["2019-06-12",60.2045,60.29,59.5983,59.6683,635100.0],["2019-06-13",59.6605,60.3133,59.6294,60.0491,628100.0],["2019-06-14",59.8859,60.1112,59.5284,60.0024,439200.0],["2019-06-17",60.0335,60.4143,59.9092,60.0258,371800.0],["2019-06-18",60.2978,61.2536,60.2667,61.1759,677800.0],["2019-06-19",61.2381,61.6189,61.1992,61.5256,502700.0],["2019-06-20",62.1162,62.2483,61.6422,62.1085,853000.0],["2019-06-21",62.0152,62.1318,61.7665,61.7898,626800.0],["2019-06-24",61.9142,62.1473,61.8054,61.8909,821600.0],["2019-06-25",61.751,61.9608,61.3314,61.4868,741500.0],["2019-06-26",61.5412,61.7355,61.2381,61.479,682000.0],["2019-06-27",61.5334,61.7665,61.308,61.3857,499000.0],["2019-06-28",61.7588,61.852,61.5256,61.7044,754200.0],["2019-07-01",62.0152,62.2717,61.7898,61.9142,419600.0],["2019-07-02",62.0852,62.3028,61.922,62.1318,2491400.0],["2019-07-03",62.396,62.8623,62.3727,62.7457,2593700.0],["2019-07-05",62.5903,62.8468,62.4504,62.8468,1113100.0],["2019-07-08",62.5592,62.6292,62.3416,62.4504,1384400.0],["2019-07-09",62.0696,62.5281,62.0696,62.4737,631800.0],["2019-07-10",62.7535,62.9478,62.3805,62.4737,800400.0],["2019-07-11",62.4271,62.6758,62.2717,62.466,538200.0],["2019-07-12",62.6602,62.6602,62.0696,62.2017,556600.0],["2019-07-15",62.2484,62.3649,61.8753,62.0852,652500.0],["2019-07-16",62.2717,62.4582,62.0074,62.0774,585000.0],["2019-07-17",62.1162,62.3028,61.8909,62.0852,586700.0],["2019-07-18",61.9064,62.4038,61.8909,62.3649,629200.0],["2019-07-19",62.2639,62.6447,62.1707,62.4193,822800.0],["2019-07-22",62.3261,62.5592,61.8909,62.0929,1537900.0],["2019-07-23",62.124,62.4737,62.023,62.3805,694400.0],["2019-07-24",62.3852,62.7148,62.1655,62.6677,667700.0],["2019-07-25",62.7383,62.7383,62.1105,62.3067,533200.0],["2019-07-26",62.4401,62.5264,62.1812,62.4244,502100.0],["2019-07-29",62.4244,62.754,62.3302,62.4793,500200.0],["2019-07-30",62.0242,62.1811,61.7966,62.1811,504900.0],["2019-07-31",62.1576,62.3695,61.4671,61.9222,722800.0],["2019-08-01",61.7574,61.9457,60.9413,61.0276,738500.0],["2019-08-02",60.7373,60.9648,60.031,60.6666,1016400.0],["2019-08-05",59.8898,59.9447,59.4268,59.6073,1150800.0],["2019-08-06",59.8113,59.9447,58.9246,59.6857,2279500.0],["2019-08-07",59.0109,59.9682,58.8147,59.7721,1666100.0],["2019-08-08",60.1016,60.7608,59.8741,60.3998,641300.0],["2019-08-09",60.3763,60.5333,59.8035,60.031,682700.0],["2019-08-12",59.5445,59.7093,59.0266,59.2306,509100.0],["2019-08-13",58.9324,60.0703,58.8304,59.7407,1184400.0],["2019-08-14",58.8539,59.1443,58.0614,58.1948,1009100.0],["2019-08-15",58.1634,58.4145,57.7632,58.1712,771400.0],["2019-08-16",58.7755,59.1835,58.4223,58.956,788000.0],["2019-08-19",59.5445,59.5445,59.0501,59.1207,702000.0],["2019-08-20",58.9717,58.9717,58.336,58.4223,827500.0],["2019-08-21",58.1241,59.5602,58.1241,58.8932,1313800.0],["2019-08-22",59.0894,59.2228,58.595,58.6107,887500.0],["2019-08-23",58.4302,58.7127,57.4336,57.6455,941500.0],["2019-08-26",57.9908,58.2968,57.7396,57.9672,710000.0],["2019-08-27",58.0614,58.2733,57.5749,57.7553,752500.0],["2019-08-28",57.6769,58.2889,57.6376,57.9907,608300.0],["2019-08-29",58.2183,58.9716,58.2183,58.697,669600.0],["2019-08-30",58.901,59.1992,58.5558,58.6656,699600.0],["2019-09-03",58.5244,58.5479,57.8809,58.5008,621900.0],["2019-09-04",58.8539,59.105,58.6891,58.9638,717500.0],["2019-09-05",59.3012,60.0153,59.3012,59.6857,689100.0],["2019-09-06",59.8976,60.1723,59.7564,60.0703,561700.0],["2019-09-09",60.3371,60.4077,60.0467,60.3449,813300.0],["2019-09-10",60.3528,61.2081,60.2821,61.0826,750600.0],["2019-09-11",60.7059,61.4828,60.5489,61.4043,2076100.0],["2019-09-12",61.1453,61.9928,61.059,61.828,1990300.0],["2019-09-13",61.9457,62.393,61.7731,62.2518,1761200.0],["2019-09-16",62.0007,62.4715,61.7103,62.3852,902700.0],["2019-09-17",62.1184,63.0522,61.9693,62.7383,827400.0],["2019-09-18",62.6206,62.9973,62.5892,62.7932,967400.0],["2019-09-19",62.7932,63.4445,62.7932,63.2327,892600.0],["2019-09-20",63.2641,63.9546,63.2405,63.8055,1209300.0],["2019-09-23",63.4603,63.7192,63.3582,63.5466,682000.0],["2019-09-24",63.6172,63.8761,63.1464,63.2798,1055300.0],["2019-09-25",63.1621,63.7584,63.0522,63.5701,985500.0],["2019-09-26",63.6093,63.7663,63.4838,63.4838,753100.0],["2019-09-27",63.782,64.0096,63.3896,63.625,843500.0],["2019-09-30",63.625,64.0409,63.6093,63.6878,615400.0],["2019-10-01",63.8526,63.9703,63.0522,63.2876,772700.0],["2019-10-02",62.8795,62.8795,61.7417,61.985,1732000.0],["2019-10-03",61.8908,61.9458,61.1846,61.8516,1417900.0],["2019-10-04",61.9928,62.4009,61.6554,62.3852,891100.0],["2019-10-07",62.2361,62.55,62.2204,62.2282,1832800.0],["2019-10-08",61.8751,61.9928,61.4514,61.5377,1041800.0],["2019-10-09",61.985,62.2753,61.5612,62.1027,853000.0],["2019-10-10",62.0321,62.8011,61.9693,62.4323,823200.0],["2019-10-11",63.0365,63.7349,63.0365,63.217,4100700.0],["2019-10-14",63.2248,63.4995,63.1071,63.2484,547900.0],["2019-10-15",63.5152,63.9154,63.2562,63.5858,802100.0],["2019-10-16",63.5623,63.7898,63.4759,63.523,700900.0],["2019-10-17",63.7584,63.9546,63.4681,63.6407,2180500.0],["2019-10-18",63.8683,64.1508,63.5623,63.9389,1178600.0],["2019-10-21",64.0723,64.7393,64.0723,64.5589,865100.0],["2019-10-22",64.6138,64.8021,64.2685,64.292,857000.0],["2019-10-23",64.1827,64.4759,64.1272,64.4759,645100.0],["2019-10-24",64.5076,64.5789,63.9212,64.1589,1893500.0],["2019-10-25",64.0955,64.468,64.0242,64.365,604100.0],["2019-10-28",64.5631,64.6978,64.3016,64.3253,523300.0],["2019-10-29",64.0638,64.4442,63.9608,64.1193,721900.0],["2019-10-30",64.04,64.1589,63.7151,64.151,610500.0],["2019-10-31",64.0004,64.3095,63.62,63.9212,694900.0],["2019-11-01",64.0955,64.3253,63.9449,64.3095,465700.0],["2019-11-04",64.5393,64.991,64.4759,64.8404,1311600.0],["2019-11-05",64.8404,65.1971,64.7691,65.0069,1149200.0],["2019-11-06",64.9197,65.0861,64.7374,64.9831,615000.0],["2019-11-07",65.0465,65.3714,65.0465,65.1891,503100.0],["2019-11-08",65.0386,65.1733,64.8404,64.9989,524200.0],["2019-11-11",64.8167,64.9118,64.6265,64.8484,416000.0],["2019-11-12",64.8325,64.9038,64.6819,64.8246,571900.0],["2019-11-13",64.5472,64.8801,64.3174,64.7533,546700.0],["2019-11-14",64.7533,64.8325,64.5552,64.8008,435200.0],["2019-11-15",64.8563,65.1971,64.7533,65.1891,634400.0],["2019-11-18",65.0148,65.3476,64.9989,65.2605,546200.0],["2019-11-19",65.2922,65.3318,64.9118,64.9831,612400.0],["2019-11-20",64.8008,65.0702,64.7136,64.8325,996200.0],["2019-11-21",65.1178,65.2446,64.8484,65.1337,681700.0],["2019-11-22",65.419,65.419,64.991,65.1416,595000.0],["2019-11-25",65.0544,65.3318,64.9672,65.1574,1934100.0],["2019-11-26",64.9276,64.9593,64.5076,64.8563,612400.0],["2019-11-27",64.9831,65.1416,64.7374,64.9276,680000.0],["2019-11-29",64.6978,64.9118,64.5314,64.785,332600.0],["2019-12-02",64.8959,64.8959,64.3095,64.3967,625100.0],["2019-12-03",63.8498,63.9925,63.5249,63.9529,830000.0],["2019-12-04",63.5249,63.834,62.6691,63.0177,2389900.0],["2019-12-05",62.9623,63.0732,62.2015,62.9702,1235900.0],["2019-12-06",63.0177,63.1208,62.6611,62.7641,1070800.0],["2019-12-09",62.7642,62.7642,62.3679,62.566,1146000.0],["2019-12-10",62.4709,62.4709,62.0509,62.2094,810100.0],["2019-12-11",62.1223,62.463,62.0906,62.3521,912000.0],["2019-12-12",62.2966,62.6612,62.2094,62.4551,830800.0],["2019-12-13",62.669,63.1842,62.4472,62.9385,1497400.0],["2019-12-16",63.4695,63.5646,63.1128,63.1208,602100.0],["2019-12-17",62.7721,63.1129,62.4947,63.0574,739800.0],["2019-12-18",63.2238,63.2238,62.6611,62.78,571400.0],["2019-12-19",62.7087,62.8355,62.4075,62.7245,2468700.0],["2019-12-20",62.7087,62.9464,62.4868,62.8038,697100.0],["2019-12-23",62.8196,62.8276,62.36,62.3758,581500.0],["2019-12-24",62.36,62.36,62.1064,62.2887,300400.0],["2019-12-26",62.3204,62.4709,62.146,62.3362,330400.0],["2019-12-27",62.677,62.8038,62.4947,62.6611,667300.0],["2019-12-30",62.8355,62.8592,62.4075,62.5977,625500.0],["2019-12-31",62.6215,62.8513,62.5502,62.7641,607000.0],["2020-01-02",62.8751,63.2238,62.7483,63.1604,758100.0],["2020-01-03",62.7007,63.1287,62.6294,62.9385,543200.0],["2020-01-06",62.8355,63.0891,62.6928,63.0732,1304500.0],["2020-01-07",63.0098,63.1287,62.7879,62.8989,969300.0],["2020-01-08",62.8513,63.5725,62.78,63.2793,809000.0],["2020-01-09",63.3981,63.4695,63.1604,63.2713,573200.0],["2020-01-10",63.3744,63.5091,63.097,63.2793,607700.0],["2020-01-13",63.3744,63.5883,63.1525,63.5804,1211900.0],["2020-01-14",63.5804,63.8974,63.4457,63.7627,2603000.0],["2020-01-15",63.7944,64.0321,63.6359,63.9608,1794600.0],["2020-01-16",64.1906,64.7295,64.0955,64.5314,1418400.0],["2020-01-17",64.6423,64.7691,64.4759,64.6027,884200.0],["2020-01-21",65.0465,65.0465,64.6582,64.7216,785700.0],["2020-01-22",64.9039,64.9039,64.365,64.4046,652600.0],["2020-01-23",64.1986,64.7691,64.0401,64.7691,1030700.0],["2020-01-24",64.7851,64.9612,64.2169,64.409,962300.0],["2020-01-27",63.5286,64.1609,63.3045,63.9368,969200.0],["2020-01-28",64.0248,64.377,63.8968,64.2969,718800.0],["2020-01-29",64.2329,64.425,64.0649,64.1129,1386600.0],["2020-01-30",63.6807,64.1529,63.5527,64.1049,744900.0],["2020-01-31",63.5607,63.6887,63.1125,63.1925,906000.0],["2020-02-03",63.3766,63.6167,63.0404,63.0484,587100.0],["2020-02-04",63.6807,64.1849,63.6807,64.1289,757000.0],["2020-02-05",64.425,64.553,64.2169,64.401,860800.0],["2020-02-06",64.6251,64.7851,64.441,64.7611,1042300.0],["2020-02-07",64.417,64.6811,64.3209,64.545,585300.0],["2020-02-10",64.393,64.5851,64.2489,64.553,460900.0],["2020-02-11",64.8251,65.0092,64.6811,64.9372,486800.0],["2020-02-12",65.1453,65.2653,64.9532,65.2493,578300.0],["2020-02-13",65.0172,65.4254,64.9292,65.3133,514600.0],["2020-02-14",65.4014,65.6174,65.1933,65.3934,633700.0],["2020-02-18",65.1132,65.2493,64.8251,65.1453,613600.0],["2020-02-19",65.4094,65.4094,65.0652,65.2413,491300.0],["2020-02-20",65.1533,65.4014,65.0092,65.1453,922000.0],["2020-02-21",65.6415,66.2177,65.5614,66.1217,1294200.0],["2020-02-24",64.7211,65.3934,64.377,65.1533,1219100.0],["2020-02-25",65.2013,65.2013,63.7367,63.8568,1888600.0],["2020-02-26",64.1209,64.377,62.4802,62.4962,1587800.0],["2020-02-27",61.6639,61.816,60.5035,60.8156,3327800.0],["2020-02-28",59.359,60.0553,58.6868,59.5991,3452000.0],["2020-03-02",59.5511,61.4719,59.207,61.4158,2726400.0],["2020-03-03",61.7039,62.0481,60.1033,60.1833,2811400.0],["2020-03-04",61.1197,61.3998,59.9673,60.5115,2573800.0],["2020-03-05",59.4791,59.7992,59.0389,59.4711,2158700.0],["2020-03-06",58.2466,58.8228,57.7584,58.1746,3054300.0],["2020-03-09",53.7168,55.4215,52.1962,52.3483,2899600.0],["2020-03-10",54.077,54.4131,52.0362,53.8449,2150300.0],["2020-03-11",52.7085,52.9886,51.0518,51.1478,3020700.0],["2020-03-12",47.6265,47.6265,44.8814,45.7617,2584100.0],["2020-03-13",48.5948,52.0602,47.7625,51.7961,2692100.0],["2020-03-16",45.1455,49.3952,44.9694,47.9306,1931600.0],["2020-03-17",48.3708,52.1802,47.4104,49.9634,2087500.0],["2020-03-18",47.2343,47.8986,43.1287,44.7614,2647800.0],["2020-03-19",43.889,45.5216,42.9286,45.3216,1726700.0],["2020-03-20",46.2339,47.1943,43.4969,43.6249,2844400.0],["2020-03-23",42.9447,43.4329,39.6554,39.7034,3623900.0],["2020-03-24",42.4645,45.1535,41.6161,45.1055,3120800.0],["2020-03-25",46.0178,50.1875,45.4016,47.7625,3389000.0],["2020-03-26",48.3868,50.8357,48.2507,49.1871,2873100.0],["2020-03-27",47.4184,48.4268,46.2659,47.2023,2286700.0],["2020-03-30",47.0262,47.9866,45.4896,47.8906,1829500.0],["2020-03-31",47.4184,49.7153,46.9862,49.2591,1721400.0],["2020-04-01",47.3063,47.8025,46.6101,46.8182,1847200.0],["2020-04-02",46.53,48.6429,46.53,47.2103,1352000.0],["2020-04-03",47.0182,47.4504,45.9458,46.394,1089900.0],["2020-04-06",48.2587,48.8429,47.8185,48.6429,1312800.0],["2020-04-07",50.7637,51.4199,49.011,49.019,1614400.0],["2020-04-08",49.5952,50.1715,48.5068,49.9394,1408200.0],["2020-04-09",50.6677,51.3879,49.8033,50.5076,1387400.0],["2020-04-13",50.6436,50.6517,49.043,49.7313,1652100.0],["2020-04-14",50.5716,50.8277,49.4192,50.1315,1268300.0],["2020-04-15",48.867,49.2351,48.1547,48.4668,1344700.0],["2020-04-16",48.4268,48.7549,47.1863,47.1943,1611600.0],["2020-04-17",49.1551,49.9714,48.4828,49.8834,1531100.0],["2020-04-20",48.7629,50.0994,48.3227,49.1071,1441100.0],["2020-04-21",48.0106,48.7469,47.2743,47.3143,2463400.0],["2020-04-22",48.1899,48.3035,47.1846,47.3711,1410300.0],["2020-04-23",47.7927,48.2062,47.3387,47.363,1086700.0],["2020-04-24",47.59,47.8008,46.8766,47.7359,962500.0],["2020-04-27",48.5467,49.2196,47.8089,49.0331,1093500.0],["2020-04-28",50.1033,50.4924,49.5196,49.8601,1304600.0],["2020-04-29",50.8248,51.7085,50.7519,51.6031,1623600.0],["2020-04-30",50.6059,50.9626,49.7952,49.933,1340000.0],["2020-05-01",48.9926,48.9926,48.3197,48.6845,1301100.0],["2020-05-04",48.2629,48.9764,47.9305,48.9115,1156600.0],["2020-05-05",49.6655,49.8438,48.6926,48.8304,1022800.0],["2020-05-06",49.3088,49.3655,48.2386,48.4737,932100.0],["2020-05-07",48.9682,49.5439,48.6926,48.7818,957000.0],["2020-05-08",49.479,49.8601,49.1547,49.7222,985400.0],["2020-05-11",49.1628,50.1843,49.0493,50.0384,1139800.0],["2020-05-12",50.1681,50.4843,48.9034,48.9196,1015000.0],["2020-05-13",48.9763,49.0817,47.136,47.4441,1535500.0],["2020-05-14",46.9982,48.3278,46.3009,48.2629,1927900.0],["2020-05-15",47.4927,48.1413,47.2171,47.6224,1098800.0],["2020-05-18",49.1304,50.233,48.8061,49.9735,1129600.0],["2020-05-19",49.6979,49.7141,48.4007,48.6683,1607800.0],["2020-05-20",49.3898,50.5897,49.3817,50.16,1474700.0],["2020-05-21",49.9573,50.0871,48.5872,48.6277,1329300.0],["2020-05-22",48.4575,48.4899,47.3873,47.7278,1392800.0],["2020-05-26",49.4304,51.741,49.3655,51.7085,2556400.0],["2020-05-27",51.3518,54.5947,51.2869,54.2948,2295000.0],["2020-05-28",54.4893,54.5785,53.3057,53.711,1245500.0],["2020-05-29",53.1516,53.6462,52.1625,52.576,1654000.0],["2020-06-01",52.8354,54.8055,52.8111,54.5947,1111500.0],["2020-06-02",55.292,56.808,55.0325,56.2081,1760600.0],["2020-06-03",57.1567,57.5782,56.6054,56.7026,1344200.0],["2020-06-04",56.4999,57.2539,55.7541,57.108,947100.0],["2020-06-05",59.3699,60.0996,57.9512,58.3079,1231400.0],["2020-06-08",59.4105,59.4267,57.9593,58.2836,1109300.0],["2020-06-09",57.0431,57.8539,56.954,57.2782,1590000.0],["2020-06-10",57.4485,57.7161,56.4189,56.5405,940000.0],["2020-06-11",54.6191,55.146,53.3543,53.5002,1405000.0],["2020-06-12",55.0893,55.3406,53.9948,54.5623,2190400.0],["2020-06-15",53.2732,55.3974,53.0381,54.6191,1095300.0],["2020-06-16",56.127,56.4837,54.7569,55.519,1114200.0],["2020-06-17",55.7703,55.7946,54.8461,55.1136,591000.0],["2020-06-18",54.7812,55.8189,54.4488,55.4946,859000.0],["2020-06-19",56.2486,56.2486,54.919,55.1217,1192200.0],["2020-06-22",54.838,55.3163,54.5542,55.1622,651800.0],["2020-06-23",55.7054,56.1513,54.9758,55.3892,856600.0],["2020-06-24",54.9109,55.1541,54.3434,54.5461,1166000.0],["2020-06-25",54.3353,55.5352,54.238,55.3568,872400.0],["2020-06-26",54.6596,55.0001,53.8408,54.0596,1170600.0],["2020-06-29",54.5704,55.1379,54.165,54.6515,852400.0],["2020-06-30",54.2137,55.3001,54.1488,54.9677,785600.0],["2020-07-01",55.2757,55.6973,54.6109,54.6596,446200.0],["2020-07-02",55.4622,56.2,54.9758,55.2595,881100.0],["2020-07-06",56.1027,56.1027,55.3487,55.9568,784300.0],["2020-07-07",55.5027,55.6406,54.8542,55.0731,766700.0],["2020-07-08",55.1866,55.4055,54.6839,55.1785,644100.0],["2020-07-09",55.0163,55.2109,54.0759,54.4488,1368300.0],["2020-07-10",54.3434,55.5433,54.3434,55.519,665500.0],["2020-07-13",55.6892,56.354,55.4865,55.6406,1204100.0],["2020-07-14",55.5838,56.5486,55.146,56.4432,967600.0],["2020-07-15",56.9783,57.935,56.9783,57.4485,834500.0],["2020-07-16",57.0269,57.7566,56.954,57.108,726100.0],["2020-07-17",57.2377,57.408,56.9864,57.2539,610600.0],["2020-07-20",57.2215,57.3188,56.6459,56.8486,746100.0],["2020-07-21",57.5053,58.0241,57.4323,57.635,740700.0],["2020-07-22",57.6026,57.7161,57.335,57.6674,578800.0],["2020-07-23",57.6755,57.9025,57.4242,57.489,3096900.0],["2020-07-24",57.4521,57.5014,56.8043,57.2717,4840900.0],["2020-07-27",57.0667,57.3619,56.7551,57.2799,623100.0],["2020-07-28",57.1241,57.1979,56.6239,56.6731,761800.0],["2020-07-29",56.8699,57.2963,56.4271,57.2635,661100.0],["2020-07-30",56.2713,56.9191,55.9433,56.9027,550800.0],["2020-07-31",56.6649,56.7551,56.2221,56.6567,670400.0],["2020-08-03",56.7961,57.1077,56.5501,56.6977,247200.0],["2020-08-04",56.3943,57.2799,56.3943,56.9355,631000.0],["2020-08-05",57.3947,57.9934,57.2881,57.9114,464900.0],["2020-08-06",57.5506,58.4526,57.5506,58.3132,625000.0],["2020-08-07",58.0426,58.469,57.649,58.469,511300.0],["2020-08-10",58.633,59.1086,58.4444,59.0676,583900.0],["2020-08-11",59.8959,60.6011,59.7811,60.2075,819800.0],["2020-08-12",60.8553,61.2489,60.5601,60.6667,596600.0],["2020-08-13",60.6585,60.8717,60.3141,60.5683,495200.0],["2020-08-14",60.2649,60.5929,60.0517,60.3059,395000.0],["2020-08-17",60.3469,60.5847,60.1911,60.3551,501500.0],["2020-08-18",60.4945,60.7159,60.2731,60.5929,520500.0],["2020-08-19",60.8963,61.2817,60.5847,60.6175,622800.0],["2020-08-20",60.1337,61.1177,60.0517,60.9537,637100.0],["2020-08-21",60.5437,60.9619,60.3961,60.9373,321700.0],["2020-08-24",61.1669,61.6836,61.1423,61.413,565300.0],["2020-08-25",61.864,62.3478,61.5852,62.315,610400.0],["2020-08-26",63.4713,63.9633,63.0284,63.2334,1167500.0],["2020-08-27",63.5205,63.9469,63.3892,63.6107,700500.0],["2020-08-28",64.0043,64.2175,63.0612,63.3072,469600.0],["2020-08-31",63.3565,63.4385,62.3888,62.4216,854300.0],["2020-09-01",62.2084,62.3888,61.8312,62.151,597800.0],["2020-09-02",62.233,62.6758,62.0444,62.2494,717200.0],["2020-09-03",62.3232,62.4052,60.9209,61.1095,706100.0],["2020-09-04",61.6754,61.905,60.4535,60.8635,844500.0],["2020-09-08",60.0927,60.1501,59.535,59.6663,810900.0],["2020-09-09",60.0599,60.9373,60.0353,60.7077,711900.0],["2020-09-10",60.9783,60.9865,59.7401,59.8877,510000.0],["2020-09-11",60.0681,60.7077,59.9615,60.4535,555000.0],["2020-09-14",60.7651,61.0029,60.5601,60.8717,492300.0],["2020-09-15",61.1095,61.2571,60.8307,61.0193,474600.0],["2020-09-16",60.9537,61.2489,60.1337,60.1911,509100.0],["2020-09-17",59.6417,60.3223,59.4284,60.0927,407000.0],["2020-09-18",59.9697,60.0271,59.3054,59.3218,456100.0],["2020-09-21",58.3952,58.4444,57.3783,58.1164,595200.0],["2020-09-22",58.223,58.7068,57.7556,58.1082,434700.0],["2020-09-23",58.5428,58.6822,57.3455,57.4029,654600.0],["2020-09-24",57.1979,58.2558,56.9683,57.895,695000.0],["2020-09-25",57.3537,57.9278,57.1323,57.9114,529300.0],["2020-09-28",58.5838,58.8872,58.469,58.592,738100.0],["2020-09-29",58.387,58.4772,57.3045,57.5014,618200.0],["2020-09-30",57.7146,58.018,57.3783,57.5177,808700.0],["2020-10-01",57.8786,57.8786,57.1077,57.7392,495400.0],["2020-10-02",57.0749,58.2968,56.9765,58.0262,644600.0],["2020-10-05",58.5592,59.207,58.223,59.043,427200.0],["2020-10-06",59.4202,59.8385,58.8708,58.9364,464600.0],["2020-10-07",59.8959,60.4945,59.7073,60.3305,1868600.0],["2020-10-08",60.6175,60.9127,60.4535,60.6995,1078100.0],["2020-10-09",61.0111,61.1013,60.4699,60.8143,783200.0],["2020-10-12",61.0439,61.4294,60.8061,61.2325,425300.0],["2020-10-13",61.0767,61.0767,60.2403,60.7077,756600.0],["2020-10-14",60.6831,60.9045,60.4781,60.5355,1383500.0],["2020-10-15",59.7401,60.4945,59.6089,60.2485,873200.0],["2020-10-16",60.2977,60.5929,60.1255,60.4371,835900.0],["2020-10-19",60.7487,60.8471,59.7073,59.8385,1627400.0],["2020-10-20",59.9123,60.2977,59.6991,59.9041,1033000.0],["2020-10-21",59.8713,60.4453,59.6909,60.3305,1339400.0],["2020-10-22",60.2731,60.9373,60.2157,60.7651,1414300.0],["2020-10-23",61.1814,61.2643,60.6424,60.7834,2468000.0],["2020-10-26",60.1863,60.2278,59.0585,59.3736,647800.0],["2020-10-27",59.3736,59.3736,58.2873,58.4615,668500.0],["2020-10-28",57.4498,57.6903,56.7367,56.7864,705500.0],["2020-10-29",56.6786,58.1298,56.2059,57.8396,896600.0],["2020-10-30",57.682,58.0469,57.3088,58.0386,811600.0],["2020-11-02",58.4532,58.6273,57.8976,58.5112,549500.0],["2020-11-03",59.3488,60.0951,59.2161,59.8629,740400.0],["2020-11-04",59.5229,61.2146,59.0668,60.8248,559700.0],["2020-11-05",61.5546,61.9194,61.0736,61.198,576600.0],["2020-11-06",61.5297,61.7619,61.1814,61.5214,388700.0],["2020-11-09",63.3872,64.2164,62.1599,62.2428,1116900.0],["2020-11-10",62.4004,63.4369,62.3672,63.155,836900.0],["2020-11-11",63.5033,63.893,63.3457,63.6028,682300.0],["2020-11-12",63.1965,63.3706,62.6657,63.3291,1058600.0],["2020-11-13",63.4867,63.7686,63.296,63.3872,970400.0],["2020-11-16",64.3076,64.4569,63.8847,64.4237,512000.0],["2020-11-17",63.9262,65.7008,63.9262,65.4769,657900.0],["2020-11-18",65.6676,66.3393,65.4437,65.9827,668700.0],["2020-11-19",65.8086,66.1071,65.3276,66.0822,505600.0],["2020-11-20",66.0905,66.3393,65.8417,66.1237,580200.0],["2020-11-23",66.3227,66.9861,66.2812,66.9363,638900.0],["2020-11-24",67.6827,68.7275,67.5168,68.7026,818200.0],["2020-11-25",68.3543,69.0011,67.9397,68.7607,636600.0],["2020-11-27",68.7607,69.2748,68.7192,69.0011,270200.0],["2020-11-30",68.6363,69.0177,67.9646,67.9812,731700.0],["2020-12-01",68.9763,69.1587,68.5285,68.5451,661800.0],["2020-12-02",68.6114,68.7524,67.6495,68.147,798900.0],["2020-12-03",68.4124,68.8519,68.0641,68.1719,604600.0],["2020-12-04",68.5285,68.5285,68.006,68.2465,666400.0],["2020-12-07",68.0144,68.6529,67.807,68.4621,519900.0],["2020-12-08",68.2714,68.7772,68.2631,68.4704,453900.0],["2020-12-09",68.7607,69.1421,68.487,68.7441,605700.0],["2020-12-10",68.7689,69.6562,68.6114,69.3079,539400.0],["2020-12-11",68.7441,69.1919,68.5202,69.0841,412800.0],["2020-12-14",69.5982,69.6562,68.0724,68.1387,530100.0],["2020-12-15",68.6777,68.8353,68.0807,68.2051,592000.0],["2020-12-16",68.1139,68.2963,67.5168,68.0973,607300.0],["2020-12-17",68.3129,68.6031,67.7739,68.0558,406300.0],["2020-12-18",67.9729,68.2216,67.3012,67.467,565500.0],["2020-12-21",66.729,67.1934,66.2066,66.9529,650500.0],["2020-12-22",66.9446,66.9612,66.19,66.4471,542500.0],["2020-12-23",66.9363,67.6826,66.7787,67.5748,565700.0],["2020-12-24",67.9231,67.948,67.4504,67.8899,196400.0],["2020-12-28",68.2217,68.8768,67.7656,67.8402,279700.0],["2020-12-29",68.3046,68.4538,67.7241,68.0392,479600.0],["2020-12-30",68.4539,68.5368,68.0475,68.0973,380100.0],["2020-12-31",68.2051,68.628,67.9065,68.0475,673500.0],["2021-01-04",68.5119,68.5616,67.4587,67.8899,734300.0],["2021-01-05",67.9314,69.0675,67.9231,68.9099,744600.0],["2021-01-06",69.0758,70.1455,68.8353,69.9465,907700.0],["2021-01-07",70.1538,70.7177,69.9299,70.6513,900900.0],["2021-01-08",70.8669,71.0908,69.9382,70.4523,635100.0],["2021-01-11",69.8138,70.3362,69.6894,69.9879,540700.0],["2021-01-12",70.0543,70.8752,70.0543,70.7426,551000.0],["2021-01-13",70.4274,71.0825,70.4191,70.8503,751200.0],["2021-01-14",70.9416,71.4308,70.4606,70.9664,569700.0],["2021-01-15",70.386,70.6596,69.8967,70.5352,700300.0],["2021-01-19",70.6928,70.8338,70.1455,70.2118,2029100.0],["2021-01-20",70.4523,70.8586,70.2201,70.8503,607000.0],["2021-01-21",70.9664,71.2815,70.5518,70.7591,2080000.0],["2021-01-22",70.1704,70.3943,69.7558,69.905,3041300.0],["2021-01-25",69.9871,70.2635,69.2416,69.8615,2363600.0],["2021-01-26",69.9452,70.1044,69.5599,69.9117,576200.0],["2021-01-27",69.0657,69.1076,68.0186,68.1275,1083200.0],["2021-01-28",68.4207,69.3588,67.8594,68.7976,2330700.0],["2021-01-29",68.496,68.7892,67.4573,67.7421,1813100.0],["2021-02-01",68.1191,68.3788,67.7254,68.0772,618000.0],["2021-02-02",68.7138,69.3756,68.4793,69.0824,659300.0],["2021-02-03",69.1243,69.2332,68.7473,69.1159,773300.0],["2021-02-04",69.2835,69.5599,69.1243,69.4175,1136200.0],["2021-02-05",70.1044,70.1044,69.6353,69.962,1331600.0],["2021-02-08",70.0374,70.5483,70.0374,70.4394,1278700.0],["2021-02-09",70.3389,70.6321,69.9787,70.5818,996500.0],["2021-02-10",70.3473,70.607,69.6018,69.8531,1753200.0],["2021-02-11",70.0122,70.0876,69.4091,69.7693,1570700.0],["2021-02-12",69.5683,70.1798,69.5683,70.0374,1401600.0],["2021-02-16",70.4059,70.54,70.0457,70.2384,2164100.0],["2021-02-17",70.029,71.0174,69.8866,70.8583,1519800.0],["2021-02-18",70.6405,72.1148,70.4813,72.098,1367900.0],["2021-02-19",72.3074,73.1451,72.2488,72.8519,1119500.0],["2021-02-22",72.609,74.1754,72.5085,73.6393,1163500.0],["2021-02-23",74.1335,75.1304,73.6142,74.4602,1412700.0],["2021-02-24",75.3565,75.5073,73.6561,74.8456,1578000.0],["2021-02-25",75.1052,75.8843,73.12,73.3126,1719900.0],["2021-02-26",72.8435,73.053,71.185,71.2771,1501800.0],["2021-03-01",72.2991,73.2708,72.0226,72.7011,1796100.0],["2021-03-02",72.5839,73.5639,71.9054,72.7514,1440400.0],["2021-03-03",72.8017,73.2624,72.5839,72.676,2137600.0],["2021-03-04",72.5922,73.8655,72.3326,72.6928,3038400.0],["2021-03-05",73.6142,74.5691,72.7095,74.4854,2771600.0],["2021-03-08",74.5105,76.0602,74.3011,75.7502,2510000.0],["2021-03-09",75.6749,76.1188,75.3733,75.6749,1100800.0],["2021-03-10",75.901,77.1743,75.8508,76.9565,1320400.0],["2021-03-11",77.2078,78.1544,76.9314,77.6853,1670700.0],["2021-03-12",78.0873,78.2465,77.5429,78.213,999300.0],["2021-03-15",78.2465,78.4057,77.2246,77.8696,819900.0],["2021-03-16",77.6685,78.3303,77.3921,78.0957,1193500.0],["2021-03-17",78.1879,78.6653,77.7104,78.5146,1116800.0],["2021-03-18",78.5983,79.0507,78.2046,78.3387,1152900.0],["2021-03-19",78.0538,78.4056,77.4004,78.0706,1279800.0],["2021-03-22",78.0622,78.0622,77.4005,77.5847,940000.0],["2021-03-23",77.2162,77.7355,76.9816,77.0738,970800.0],["2021-03-24",77.1659,77.7607,77.1073,77.4172,1047100.0],["2021-03-25",77.2999,77.5512,76.923,77.2078,1810900.0],["2021-03-26",77.5931,78.0203,77.568,77.9952,1115100.0],["2021-03-29",77.4842,78.0538,77.2581,77.9282,864800.0],["2021-03-30",77.7188,78.2214,77.4926,77.6601,922300.0],["2021-03-31",77.7439,77.9031,77.0319,77.2413,1099900.0],["2021-04-01",77.2078,77.5345,77.0738,77.4675,906900.0],["2021-04-05",77.8696,78.28,77.7774,77.9198,1047400.0],["2021-04-06",77.8528,78.079,77.568,77.6099,712300.0],["2021-04-07",77.4926,77.6517,77.1073,77.3753,612700.0],["2021-04-08",77.4089,77.8361,77.0654,77.8026,865500.0],["2021-04-09",77.9031,78.3052,77.6434,78.3052,792300.0],["2021-04-12",78.0203,78.6402,77.9031,78.4224,767000.0],["2021-04-13",78.1962,78.6067,78.0706,78.3554,898100.0],["2021-04-14",78.2884,78.8496,78.079,78.5481,721700.0],["2021-04-15",78.7324,78.9753,78.4643,78.8496,874300.0],["2021-04-16",79.2517,79.5951,79.126,79.3355,1076300.0],["2021-04-19",79.4025,79.6957,78.6737,78.7742,1144600.0],["2021-04-20",78.5481,78.7742,77.3837,77.4507,2808600.0],["2021-04-21",77.3636,78.5643,77.0593,78.5473,2423700.0],["2021-04-22",78.3952,78.6657,77.7526,78.2852,769400.0],["2021-04-23",78.4628,79.1476,78.1077,79.0208,882200.0],["2021-04-26",79.1392,79.917,78.9363,79.638,840700.0],["2021-04-27",79.7818,80.0692,79.266,79.8832,862200.0],["2021-04-28",79.9509,80.9824,79.8663,80.7964,2313700.0],["2021-04-29",81.3629,81.5912,80.9908,81.346,853000.0],["2021-04-30",81.346,81.346,80.5258,80.6611,1141400.0],["2021-05-03",81.0669,81.4221,80.8894,81.346,783700.0],["2021-05-04",80.7541,81.2868,80.4159,81.0077,939700.0],["2021-05-05",81.2614,82.0308,81.0754,81.9293,1332600.0],["2021-05-06",82.2337,83.1553,82.1492,83.13,841800.0],["2021-05-07",82.5804,83.8909,82.5804,83.7895,791300.0],["2021-05-10",84.3898,84.8379,84.1277,84.153,932900.0],["2021-05-11",83.6457,84.1615,83.0285,83.4174,1918200.0],["2021-05-12",83.5612,83.8487,83.1807,83.5865,1422600.0],["2021-05-13",83.6204,84.5842,83.4344,84.2545,1192800.0],["2021-05-14",84.7449,85.3283,84.6772,85.0154,1469400.0],["2021-05-17",84.9985,85.8018,84.8463,85.6242,1542700.0],["2021-05-18",85.9962,86.4866,85.6918,86.1484,1674000.0],["2021-05-19",85.3959,86.1907,85.0492,85.6749,1531500.0],["2021-05-20",86.0469,86.4612,85.7848,86.216,867100.0],["2021-05-21",86.5627,86.8079,86.03,86.5712,886000.0],["2021-05-24",86.6388,86.8586,86.3936,86.6219,296000.0],["2021-05-25",86.8925,87.349,86.4359,86.4697,932800.0],["2021-05-26",86.5289,86.9347,86.1569,86.8248,899900.0],["2021-05-27",87.3744,88.5496,87.3744,88.3721,1164300.0],["2021-05-28",88.6511,88.6511,87.5519,87.924,2519300.0],["2021-06-01",88.1945,88.6765,87.8394,88.1776,1605100.0],["2021-06-02",88.6342,88.668,87.9747,88.4989,1157100.0],["2021-06-03",88.1269,88.4482,88.0423,88.1184,1323100.0],["2021-06-04",88.3636,88.6088,87.8141,88.3467,772800.0],["2021-06-07",88.4905,88.575,88.0508,88.1861,1048900.0],["2021-06-08",87.8986,88.1776,87.6196,87.7041,923500.0],["2021-06-09",87.7295,87.9071,87.0447,87.1884,773600.0],["2021-06-10",87.7972,87.7972,87.0954,87.1377,634800.0],["2021-06-11",87.1376,87.6872,86.9685,87.6703,682700.0],["2021-06-14",87.8648,88.1015,87.5181,88.1015,839400.0],["2021-06-15",88.017,88.575,87.9409,88.3467,650500.0],["2021-06-16",88.2537,88.7103,87.9578,88.017,806800.0],["2021-06-17",88.203,88.389,86.6472,87.0024,999000.0],["2021-06-18",86.03,86.326,85.2522,85.6157,1583100.0],["2021-06-21",86.1315,86.6811,85.861,86.4021,1437300.0],["2021-06-22",86.4021,86.7403,85.7003,86.5627,723100.0],["2021-06-23",86.7233,86.8586,86.2583,86.2583,714600.0],["2021-06-24",86.4443,86.8079,86.1231,86.2499,826100.0],["2021-06-25",86.4697,87.0785,86.3598,86.7318,555400.0],["2021-06-28",86.8248,86.9432,85.6496,85.9624,1580300.0],["2021-06-29",86.3175,86.3344,85.6242,85.7257,1235300.0],["2021-06-30",85.5566,85.8948,85.3367,85.658,843700.0],["2021-07-01",86.1061,86.4274,85.7087,86.309,350700.0],["2021-07-02",86.1907,86.605,85.9793,86.419,515900.0],["2021-07-06",86.2414,86.2668,85.0408,85.3621,750900.0],["2021-07-07",85.5143,85.6411,85.0746,85.2099,695500.0],["2021-07-08",84.2291,84.8717,83.6288,84.8463,1743600.0],["2021-07-09",85.6158,86.1146,85.0408,85.7764,843100.0],["2021-07-12",85.3875,86.698,85.2691,86.6473,601000.0],["2021-07-13",86.4443,86.7318,85.9962,86.4021,795400.0],["2021-07-14",86.7741,87.4167,86.5627,87.0277,705700.0],["2021-07-15",86.5627,87.0616,86.3767,86.6811,710800.0],["2021-07-16",86.7741,86.9009,85.3536,85.4382,763900.0],["2021-07-19",84.1953,84.1953,82.8932,83.3414,1718700.0],["2021-07-20",83.3329,84.2967,82.8848,84.0516,3247900.0],["2021-07-21",84.4743,85.2014,84.4067,84.9816,1817800.0],["2021-07-22",84.9901,85.1676,84.2714,84.6688,866500.0],["2021-07-23",84.8649,85.4875,84.8649,85.2572,2007800.0],["2021-07-26",84.8905,85.6069,84.8308,85.5813,674800.0],["2021-07-27",85.0269,86.2806,85.0269,85.7007,886400.0],["2021-07-28",85.8542,86.3659,85.3596,86.1698,735300.0],["2021-07-29",86.6644,87.287,86.6644,87.0311,781000.0],["2021-07-30",86.9117,87.0397,85.8372,86.2551,1033900.0],["2021-08-02",86.545,87.2272,85.3596,85.7007,803300.0],["2021-08-03",85.4449,86.1868,85.0526,85.9224,776600.0],["2021-08-04",85.5983,86.5876,85.5983,86.4171,696100.0],["2021-08-05",86.8435,87.4661,86.7923,87.2955,1167100.0],["2021-08-06",87.287,87.8328,87.2784,87.6793,775300.0],["2021-08-09",87.7475,87.8072,87.4661,87.6707,595200.0],["2021-08-10",87.739,88.7709,87.6025,88.7197,781900.0],["2021-08-11",88.8647,89.5128,88.8647,89.3423,637100.0],["2021-08-12",89.4446,89.4702,88.8306,89.2996,558600.0],["2021-08-13",89.3679,89.6322,89.0353,89.3167,397000.0],["2021-08-16",88.9073,89.0609,88.3871,88.9926,458400.0],["2021-08-17",88.5747,88.6344,87.7134,88.353,1366600.0],["2021-08-18",88.2677,88.6089,88.0289,88.0886,762800.0],["2021-08-19",87.1675,87.1761,86.2635,86.6558,1096900.0],["2021-08-20",86.1783,87.6366,85.9395,87.594,966000.0],["2021-08-23",88.3359,88.9159,88.2166,88.8306,832500.0],["2021-08-24",88.8988,89.4873,88.5833,89.3082,992300.0],["2021-08-25",89.4276,90.7409,89.274,90.1269,1607500.0],["2021-08-26",90.0842,90.4254,88.9841,89.0438,1135600.0],["2021-08-27",89.112,89.6408,88.6259,89.2826,870400.0],["2021-08-30",89.6493,89.6578,88.6515,88.6941,3211100.0],["2021-08-31",88.805,89.0779,87.5854,87.6366,1105800.0],["2021-09-01",87.9607,88.0289,87.2784,87.4916,754800.0],["2021-09-02",87.7475,88.2251,87.5855,88.1057,508400.0],["2021-09-03",88.208,88.3615,87.8498,88.1654,451600.0],["2021-09-07",87.9948,88.2848,87.5513,87.5684,682800.0],["2021-09-08",87.5002,87.8754,86.9288,86.9373,657000.0],["2021-09-09",86.9117,87.9436,86.9032,87.5258,574800.0],["2021-09-10",88.0972,88.1654,87.1761,87.1846,512900.0],["2021-09-13",87.4661,88.0972,86.7923,87.0823,639800.0],["2021-09-14",87.4405,87.5258,86.2636,86.3489,631200.0],["2021-09-15",86.5194,87.6366,86.255,87.5002,864000.0],["2021-09-16",87.5513,87.7816,86.7156,87.142,731000.0],["2021-09-17",86.8776,87.1335,85.3681,85.3852,1568900.0],["2021-09-20",84.0206,84.1144,82.5964,83.8245,1623300.0],["2021-09-21",84.3447,84.5238,83.3725,83.4407,841800.0],["2021-09-22",83.9695,84.9673,83.8671,84.43,961800.0],["2021-09-23",85.3425,86.3659,85.1208,86.2806,957400.0],["2021-09-24",86.1868,86.3062,85.6666,86.1953,608200.0],["2021-09-27",86.3147,86.7753,86.3147,86.4341,2842800.0],["2021-09-28",86.2039,86.2039,84.6432,85.1123,2120000.0],["2021-09-29",85.1208,85.4534,84.6261,84.6347,977700.0],["2021-09-30",85.0184,85.5387,84.4556,84.8394,1046800.0],["2021-10-01",84.8479,85.5813,84.0462,85.1293,900100.0],["2021-10-04",85.2572,86.5621,85.1123,85.5472,840600.0],["2021-10-05",85.9395,86.7241,85.6496,86.2806,1056200.0],["2021-10-06",85.7092,86.3233,85.1975,86.2636,879000.0],["2021-10-07",86.6218,87.1505,86.6218,86.9629,694100.0],["2021-10-08",87.2102,88.0716,86.8179,87.8413,830500.0],["2021-10-11",88.1227,88.4724,87.5428,87.611,331400.0],["2021-10-12",87.7986,88.1909,87.2699,87.7645,630000.0],["2021-10-13",87.8584,88.2251,87.1505,88.1142,669600.0],["2021-10-14",88.9159,89.5043,88.6941,89.4105,818900.0],["2021-10-15",89.547,90.2036,89.547,89.9648,913700.0],["2021-10-18",89.6834,90.6556,89.5981,90.3486,896400.0],["2021-10-19",90.7409,91.1503,90.5362,90.775,626300.0],["2021-10-20",90.7921,91.6364,90.6983,91.4658,913700.0],["2021-10-21",91.1674,91.8411,91.0735,91.2271,1803100.0],["2021-10-22",91.517,92.1822,91.4317,91.8922,931600.0],["2021-10-25",92.1106,92.231,91.268,91.9559,2201300.0],["2021-10-26",92.1106,92.5749,92.016,92.0504,850500.0],["2021-10-27",91.7495,92.3857,91.0789,91.096,1002900.0],["2021-10-28",91.3884,91.6722,91.1391,91.3454,732000.0],["2021-10-29",91.139,91.139,89.3421,89.428,1259400.0],["2021-11-01",89.9009,90.1159,89.4452,89.8665,633900.0],["2021-11-02",89.5742,90.8897,89.1873,90.6404,1650800.0],["2021-11-03",90.5114,91.8613,90.4254,91.7151,1525900.0],["2021-11-04",91.6205,91.7495,90.8811,91.4314,930400.0],["2021-11-05",91.8355,92.0074,91.182,91.2422,697400.0],["2021-11-08",91.7323,91.8183,90.9069,91.182,600000.0],["2021-11-09",91.0187,91.4658,90.5974,91.3626,810700.0],["2021-11-10",91.5088,91.9215,91.0617,91.0875,663000.0],["2021-11-11",90.9929,91.2164,90.6576,90.9843,497800.0],["2021-11-12",91.1133,91.3454,90.6833,91.2938,451100.0],["2021-11-15",91.6635,91.9043,90.8381,90.9757,680400.0],["2021-11-16",90.9757,91.0875,90.3996,90.7607,1123300.0],["2021-11-17",90.7521,90.8725,89.8665,90.0987,616900.0],["2021-11-18",90.0987,90.0987,89.5054,89.9611,1166000.0],["2021-11-19",89.4281,89.8751,88.8348,89.7118,1339700.0],["2021-11-22",89.8579,89.9697,89.0841,89.1185,1938000.0],["2021-11-23",88.5683,89.3851,88.2931,89.3421,3771600.0],["2021-11-24",89.0411,89.9611,88.8778,89.6774,2081300.0],["2021-11-26",88.3103,88.3103,87.1496,87.2871,1776400.0],["2021-11-29",88.1641,88.7402,87.2871,87.4419,1665200.0],["2021-11-30",86.9346,86.9776,84.9141,85.1462,2718200.0],["2021-12-01",86.4101,86.4789,84.2606,84.2692,2007800.0],["2021-12-02",84.9915,86.6251,84.6303,86.0662,1587200.0],["2021-12-03",86.4273,86.84,85.7653,86.1608,1430800.0],["2021-12-06",86.8487,87.313,86.5477,86.9862,1211000.0],["2021-12-07",87.6912,88.895,87.6912,88.637,1246900.0],["2021-12-08",88.6198,88.8692,87.932,88.1211,1110900.0],["2021-12-09",87.5709,88.1899,87.5021,87.717,831000.0],["2021-12-10",87.975,88.2071,87.6311,87.975,719300.0],["2021-12-13",87.6396,87.7686,84.7335,85.9974,3362900.0],["2021-12-14",85.7309,86.8228,85.6449,85.9974,1231900.0],["2021-12-15",85.9631,87.4333,85.9201,87.2442,1370900.0],["2021-12-16",88.0609,88.9723,87.9922,88.4736,2534700.0],["2021-12-17",87.3559,88.7402,87.2527,87.2527,2674400.0],["2021-12-20",86.2038,86.9948,86.0318,86.3499,2160600.0],["2021-12-21",86.6853,87.7772,86.6853,87.5881,1964700.0],["2021-12-22",87.8116,88.8262,87.5623,88.8262,895000.0],["2021-12-23",88.9809,89.8837,88.9809,89.7032,959400.0],["2021-12-27",90.1245,90.9069,89.8837,90.7865,552100.0],["2021-12-28",90.6662,91.3024,90.6662,90.9069,502100.0],["2021-12-29",90.2878,90.8811,90.2792,90.5286,785700.0],["2021-12-30",90.8553,90.9413,90.4942,90.7005,941900.0],["2021-12-31",90.8725,91.4744,90.7951,91.2594,878300.0],["2022-01-03",91.4916,92.4632,91.4916,92.059,1515900.0],["2022-01-04",92.188,92.9102,91.7495,92.4889,1909600.0],["2022-01-05",92.5921,94.1742,92.5921,93.151,1279500.0],["2022-01-06",93.5379,94.5954,93.3831,94.5009,1196600.0],["2022-01-07",94.7932,96.6332,94.7588,96.4096,1527700.0],["2022-01-10",96.5214,96.8653,95.5756,96.6934,1312700.0],["2022-01-11",96.5902,98.3614,96.5042,98.3528,1026100.0],["2022-01-12",98.6623,99.7371,98.6623,99.7113,896500.0],["2022-01-13",100.3905,100.8548,99.8317,99.9606,975100.0],["2022-01-14",99.3931,100.8892,99.1868,100.8806,1656100.0],["2022-01-18",101.6974,102.669,101.2675,102.1359,2531900.0],["2022-01-19",102.2391,102.4626,100.2959,101.0096,2799600.0],["2022-01-20",101.087,101.7748,99.6855,99.823,2074500.0],["2022-01-21",99.2642,99.6855,98.1636,98.7655,3369100.0],["2022-01-24",97.0631,97.6907,95.2575,97.5016,3267500.0],["2022-01-25",96.8513,97.9004,95.4727,97.016,2650900.0],["2022-01-26",97.9091,98.5074,96.1576,96.7733,3378400.0],["2022-01-27",97.5276,98.2733,96.3397,96.6692,1519700.0],["2022-01-28",96.7819,97.2675,96.1837,97.2241,1913600.0],["2022-01-31",97.1201,99.097,97.0421,98.8802,1508500.0],["2022-02-01",99.045,100.0074,98.6721,99.8427,1372400.0],["2022-02-02",100.4669,100.8571,99.9727,100.4583,1361700.0],["2022-02-03",99.886,100.5277,99.6519,99.8253,1329600.0],["2022-02-04",99.4785,100.0855,99.0103,99.808,1197300.0],["2022-02-07",100.0854,100.545,99.5912,99.756,1482900.0],["2022-02-08",99.8687,100.7964,99.7386,100.6057,1555600.0],["2022-02-09",101.1259,101.308,99.9467,100.2155,1182600.0],["2022-02-10",99.6086,100.7097,99.045,99.2444,1187300.0],["2022-02-11",99.2617,100.6057,98.9929,99.4438,1553500.0],["2022-02-14",99.175,99.2097,98.0218,98.7589,1415100.0],["2022-02-15",99.3745,99.4958,98.4554,98.7675,1025500.0],["2022-02-16",98.8542,99.6953,98.6288,99.123,963600.0],["2022-02-17",98.6028,98.6288,96.5218,96.5391,1113400.0],["2022-02-18",96.4958,96.9813,95.594,95.8281,1281000.0],["2022-02-22",95.6807,96.9553,95.542,96.7039,2083900.0],["2022-02-23",96.8946,97.2501,95.1605,95.2992,1572000.0],["2022-02-24",91.935,93.6778,91.4408,93.1923,2299400.0],["2022-02-25",94.3368,96.1489,93.7645,95.8021,1802800.0],["2022-02-28",94.4929,96.0969,94.1027,95.7414,2782900.0],["2022-03-01",95.5594,95.8802,93.1229,93.4697,1601500.0],["2022-03-02",94.2934,95.568,94.2327,94.5015,1681200.0],["2022-03-03",94.5362,96.3571,94.4062,95.0651,1378200.0],["2022-03-04",93.7038,94.5189,93.0275,94.2501,1464600.0],["2022-03-07",93.9033,94.042,91.9524,92.2558,1790500.0],["2022-03-08",92.1258,92.8455,90.4177,91.0593,2051100.0],["2022-03-09",92.5073,93.964,92.5073,93.3223,1166000.0],["2022-03-10",92.9235,94.1027,92.7761,93.8859,902400.0],["2022-03-11",94.5102,95.2732,93.938,93.9726,633100.0],["2022-03-14",94.4408,95.4206,93.461,94.0507,880200.0],["2022-03-15",94.3021,95.2992,93.5131,95.1345,820700.0],["2022-03-16",96.4351,97.016,94.8137,96.3137,1361300.0],["2022-03-17",96.0883,97.4582,95.9756,97.4236,865000.0],["2022-03-18",97.3975,98.1432,96.5478,97.8744,1149000.0],["2022-03-21",98.2126,98.4554,97.8224,98.3253,782200.0],["2022-03-22",98.6374,99.3224,98.4467,98.6895,874900.0],["2022-03-23",98.0912,98.2473,96.7126,96.86,822500.0],["2022-03-24",97.5623,98.0391,96.6518,97.2935,595900.0],["2022-03-25",97.4582,98.464,97.3542,98.2906,618700.0],["2022-03-28",97.9178,98.0305,96.86,97.5016,681600.0],["2022-03-29",98.386,98.5594,97.2762,97.4322,1165400.0],["2022-03-30",97.9091,98.0305,96.6345,97.2155,720200.0],["2022-03-31",96.7472,97.2761,95.542,95.6114,811100.0],["2022-04-01",95.9322,96.0276,94.3281,95.1518,639400.0],["2022-04-04",95.3773,96.2443,94.8484,95.9842,741200.0],["2022-04-05",96.0102,97.1114,95.568,95.7848,702100.0],["2022-04-06",95.412,95.6894,94.4322,94.9004,847900.0],["2022-04-07",94.7183,94.753,92.8454,93.357,874800.0],["2022-04-08",93.3744,94.6056,93.305,94.2501,630200.0],["2022-04-11",94.3541,95.1258,93.9986,94.3888,828300.0],["2022-04-12",94.3888,95.0478,93.1229,93.5911,900900.0],["2022-04-13",93.1489,94.2067,92.7327,94.146,788500.0],["2022-04-14",94.12,94.7443,93.9033,94.0854,683700.0],["2022-04-18",93.9206,94.8657,93.7299,94.2414,575300.0],["2022-04-19",94.4929,95.4466,94.1634,95.3339,2182000.0],["2022-04-20",96.4351,97.0854,96.1316,96.4351,981900.0],["2022-04-21",96.9206,97.6923,95.438,95.5333,910900.0],["2022-04-22",94.7847,94.9946,91.2511,91.3211,2273000.0],["2022-04-25",90.5077,90.7963,88.9596,90.4552,1590300.0],["2022-04-26",89.7117,90.3765,88.7409,88.8371,838200.0],["2022-04-27",88.426,89.0645,87.8488,88.461,1054700.0],["2022-04-28",88.7497,90.2715,88.5222,89.8517,748700.0],["2022-04-29",89.9916,90.4639,88.2336,88.3648,961400.0],["2022-05-02",88.2161,88.426,86.8779,88.1112,843000.0],["2022-05-03",88.4435,90.0091,88.3823,89.2569,729900.0],["2022-05-04",89.5543,91.2074,88.977,91.0762,1050500.0],["2022-05-05",90.5602,90.7176,88.2074,88.9858,804000.0],["2022-05-06",88.8983,88.8983,87.2453,88.0149,805500.0],["2022-05-09",86.703,87.2278,85.7059,85.7934,1080700.0],["2022-05-10",86.5543,87.2278,84.6213,84.875,1474000.0],["2022-05-11",84.9887,86.6768,84.4377,85.0587,1417300.0],["2022-05-12",84.2015,84.7438,83.1082,84.0878,990300.0],["2022-05-13",84.7438,86.0295,84.6476,85.7584,784300.0],["2022-05-16",85.7759,86.7555,85.0149,86.3881,974800.0],["2022-05-17",87.2103,87.91,86.2832,86.8342,1530200.0],["2022-05-18",86.3007,86.5543,85.0849,85.5222,900300.0],["2022-05-19",85.2948,87.4639,85.0499,86.7642,1536800.0],["2022-05-20",87.4727,87.6301,85.4698,86.738,920700.0],["2022-05-23",88.1287,89.0733,87.7701,88.1462,566900.0],["2022-05-24",88.3211,88.531,86.738,87.8925,965800.0],["2022-05-25",87.7176,88.3211,87.1578,87.77,1484500.0],["2022-05-26",88.1462,88.4435,87.2015,88.0674,1017900.0],["2022-05-27",88.5397,90.4639,88.461,90.1228,1136000.0],["2022-05-31",90.6563,91.8371,90.2803,91.3823,995000.0],["2022-06-01",91.8371,92.4056,91.1112,91.6622,868600.0],["2022-06-02",91.6972,92.6505,91.2511,92.4581,572100.0],["2022-06-03",91.8634,92.3094,91.4785,91.636,615900.0],["2022-06-06",92.1957,93.0879,91.9683,92.1258,570900.0],["2022-06-07",91.7497,93.0616,91.6185,92.9392,559500.0],["2022-06-08",92.668,92.773,91.3211,91.9246,875300.0],["2022-06-09",91.5572,91.9683,90.1316,90.1316,875000.0],["2022-06-10",88.6272,88.7584,87.4465,87.9975,1211300.0],["2022-06-13",86.1257,86.6155,85.5485,85.9421,1428600.0],["2022-06-14",85.977,86.2219,84.3502,85.0674,1101000.0],["2022-06-15",85.2861,86.8079,84.3677,85.8896,1047000.0],["2022-06-16",84.5601,84.9275,83.1869,84.3852,1111900.0],["2022-06-17",83.8954,84.4552,83.0383,83.6068,912300.0],["2022-06-21",85.426,85.977,85.2598,85.5659,868600.0],["2022-06-22",84.7,85.2773,84.0703,84.6126,1054200.0],["2022-06-23",84.3852,84.5951,82.4173,83.0645,902400.0],["2022-06-24",83.5281,84.6301,83.3619,84.3852,1102000.0],["2022-06-27",84.7525,85.2598,84.0266,84.7176,871700.0],["2022-06-28",85.3648,86.3531,84.7525,85.1111,792300.0],["2022-06-29",85.3123,85.9945,84.9275,85.4348,798300.0],["2022-06-30",84.5601,84.8837,83.6417,84.6826,996100.0],["2022-07-01",84.3327,85.5485,83.9741,85.2336,623500.0],["2022-07-05",84.1053,84.4027,82.4697,83.7642,995500.0],["2022-07-06",83.7992,84.359,83.1607,84.184,775100.0],["2022-07-07",84.7963,86.3881,84.7438,85.9246,850300.0],["2022-07-08",85.9246,86.7205,85.6359,86.082,616600.0],["2022-07-11",85.496,85.8896,84.8575,85.6447,1007100.0],["2022-07-12",85.1724,86.6418,84.9974,85.7234,885900.0],["2022-07-13",85.2511,85.4348,83.9216,85.1724,1046500.0],["2022-07-14",83.117,83.1694,79.5309,79.6709,2289800.0],["2022-07-15",80.6417,80.8604,79.3735,79.6971,1452000.0],["2022-07-18",80.6942,82.6359,80.6942,81.4027,1026200.0],["2022-07-19",82.4173,83.9391,81.8662,83.773,947200.0],["2022-07-20",83.6068,84.1403,83.1257,84.0178,1331800.0],["2022-07-21",83.9304,84.4639,83.1257,84.3152,695900.0],["2022-07-22",84.4289,84.945,83.3881,83.738,1889900.0],["2022-07-25",84.4812,85.2148,84.2338,84.7552,1965300.0],["2022-07-26",84.1012,84.8612,83.2174,83.5621,535100.0],["2022-07-27",83.8007,85.0203,83.5709,84.5608,854300.0],["2022-07-28",84.711,85.4888,83.7654,85.312,834300.0],["2022-07-29",85.5153,86.7437,85.312,86.1781,656700.0],["2022-08-01",85.8688,86.2576,85.5064,85.9572,453800.0],["2022-08-02",85.1529,86.0102,84.8436,85.2766,552200.0],["2022-08-03",85.8423,87.3093,85.6743,86.9293,720600.0],["2022-08-04",86.8409,86.9823,86.24,86.9382,1099600.0],["2022-08-05",86.3725,86.5935,85.8511,86.4079,410700.0],["2022-08-08",87.0354,87.0354,85.5506,85.639,560200.0],["2022-08-09",85.6478,85.8069,84.7906,85.1618,619700.0],["2022-08-10",86.2046,87.4508,86.0809,87.0089,659800.0],["2022-08-11",87.5126,88.202,87.4596,87.7954,416700.0],["2022-08-12",88.1578,88.7764,87.6717,88.6085,593100.0],["2022-08-15",87.4684,88.0429,87.0442,87.9722,497800.0],["2022-08-16",87.9368,89.2448,87.8043,88.9974,534600.0],["2022-08-17",88.1578,88.6174,87.8131,88.3787,541200.0],["2022-08-18",88.7146,88.8206,88.308,88.5643,374900.0],["2022-08-19",87.9722,88.202,87.1945,87.7601,483000.0],["2022-08-22",86.8321,86.8675,85.8511,86.4344,768800.0],["2022-08-23",86.1251,86.5493,85.5595,86.1869,694100.0],["2022-08-24",83.9598,84.2161,82.9346,83.9686,1663900.0],["2022-08-25",84.2514,86.4786,84.0482,86.0279,860300.0],["2022-08-26",86.4256,86.5758,84.711,84.711,725900.0],["2022-08-29",83.9686,85.1352,83.8714,84.9938,545900.0],["2022-08-30",85.0734,85.4269,82.8462,83.1025,616800.0],["2022-08-31",83.0141,83.1114,82.2276,82.2276,618800.0],["2022-09-01",81.6001,81.9713,80.4865,81.8829,682200.0],["2022-09-02",82.8109,84.1807,82.422,82.7578,714900.0],["2022-09-06",82.9876,83.2881,81.4056,82.3336,688100.0],["2022-09-07",82.1304,83.677,81.4852,83.4914,634800.0],["2022-09-08",83.1644,85.0026,82.802,84.7905,777300.0],["2022-09-09",85.586,86.8586,85.586,86.6465,587100.0],["2022-09-12",87.4507,88.1754,87.1414,87.7689,662400.0],["2022-09-13",86.1339,86.567,84.8701,85.1794,661900.0],["2022-09-14",85.5948,85.9483,84.7199,85.2148,507000.0],["2022-09-15",85.1529,86.567,84.7817,85.4357,621000.0],["2022-09-16",84.4017,84.658,83.7388,84.2337,862400.0],["2022-09-19",83.3323,85.2501,83.0407,85.0734,589100.0],["2022-09-20",84.4635,84.4635,83.3853,84.1719,572500.0],["2022-09-21",84.4105,84.5608,82.5369,82.5369,647400.0],["2022-09-22",82.6341,82.8993,81.7768,81.9094,578500.0],["2022-09-23",80.7958,80.9991,79.4525,80.2302,784400.0],["2022-09-26",79.3287,80.5307,78.9134,79.7176,666100.0],["2022-09-27",80.4423,80.6279,78.9575,79.1608,936200.0],["2022-09-28",79.099,81.3349,78.8161,80.9019,1100400.0],["2022-09-29",80.2656,80.5926,79.2227,80.2833,805700.0],["2022-09-30",80.513,81.167,79.3641,79.5762,912900.0],["2022-10-03",80.6456,81.9271,80.186,81.3173,974600.0],["2022-10-04",82.2541,84.4105,82.0773,84.1454,1041400.0],["2022-10-05",82.6783,83.3677,82.1745,83.2174,1038700.0],["2022-10-06",82.5634,82.8639,79.4702,80.0623,1037800.0],["2022-10-07",79.7795,79.912,77.7114,77.8263,1133600.0],["2022-10-10",78.3477,78.5157,77.4021,77.5258,503800.0],["2022-10-11",77.2342,77.2342,75.3694,75.5727,931000.0],["2022-10-12",75.5727,76.4653,75.2457,75.8555,694100.0],["2022-10-13",74.4237,79.0459,73.9111,78.4184,1111700.0],["2022-10-14",78.7808,79.3994,77.4905,77.6053,649200.0],["2022-10-17",79.1962,80.1949,78.931,79.532,542100.0],["2022-10-18",80.84,81.167,79.479,79.8413,1132800.0],["2022-10-19",79.4967,79.6734,78.3036,79.1873,450500.0],["2022-10-20",79.1255,79.9297,77.7379,78.1003,1737300.0],["2022-10-21",78.4715,80.239,77.8351,80.1772,771000.0],["2022-10-24",80.5307,80.6279,79.6204,80.2567,2053900.0],["2022-10-25",79.8049,81.4837,79.7781,81.2783,1920900.0],["2022-10-26",81.2069,82.6713,81.0729,81.8319,782500.0],["2022-10-27",82.4124,83.1893,81.8766,82.1087,457800.0],["2022-10-28",81.9391,82.5552,81.7605,82.3766,598000.0],["2022-10-31",82.0373,82.841,81.9927,82.5731,543400.0],["2022-11-01",83.3589,83.859,82.3409,82.5731,643600.0],["2022-11-02",82.5909,84.1715,81.7783,81.9034,748300.0],["2022-11-03",81.0015,81.8498,80.6532,81.4926,597900.0],["2022-11-04",83.3321,84.5733,83.2071,84.3412,691900.0],["2022-11-07",84.5376,85.1538,84.1894,84.868,669400.0],["2022-11-08",85.1002,86.3504,84.8144,85.5556,522100.0],["2022-11-09",85.2074,85.7431,84.1179,84.2697,721500.0],["2022-11-10",85.9217,87.7613,85.7521,87.672,828800.0],["2022-11-11",88.2077,89.1275,87.6898,88.6542,599400.0],["2022-11-14",88.5828,88.806,88.1185,88.297,628600.0],["2022-11-15",89.0293,89.3418,87.6452,88.556,484100.0],["2022-11-16",88.4578,88.5917,87.672,88.0738,435100.0],["2022-11-17",87.1005,88.6989,87.1005,88.6542,312100.0],["2022-11-18",88.7882,89.2793,88.4131,88.5203,578500.0],["2022-11-21",88.0827,88.3506,87.4934,88.2256,397300.0],["2022-11-22",88.681,90.2437,88.3863,90.0205,685400.0],["2022-11-23",89.8329,90.5741,89.3597,90.0919,648600.0],["2022-11-25",90.0115,90.467,90.0115,90.1008,185900.0],["2022-11-28",89.4579,90.0026,87.9577,88.0827,736500.0],["2022-11-29",87.413,88.0827,86.395,87.8773,863200.0],["2022-11-30",89.2257,89.2436,86.7522,89.1007,1409800.0],["2022-12-01",89.3865,90.1544,88.3595,89.5293,810700.0],["2022-12-02",88.6542,89.4758,88.5649,88.9757,683600.0],["2022-12-05",88.9132,89.0293,87.3594,87.7434,667600.0],["2022-12-06",87.672,87.7523,85.7521,86.4843,543400.0],["2022-12-07",86.3236,86.8861,86.0378,86.2878,529500.0],["2022-12-08",86.779,87.0112,85.7521,86.2968,461000.0],["2022-12-09",85.9039,86.3861,85.5824,85.6628,479200.0],["2022-12-12",85.7789,86.7969,85.1984,86.6004,564900.0],["2022-12-13",88.0024,88.0827,84.8502,85.6985,7273400.0],["2022-12-14",85.6806,86.2254,84.8502,85.2609,838800.0],["2022-12-15",84.3144,84.618,83.1714,83.7518,921000.0],["2022-12-16",83.0285,83.9929,82.9392,83.4482,2320800.0],["2022-12-19",83.85,84.1626,82.6088,82.8767,643200.0],["2022-12-20",83.4125,84.2787,83.1535,83.6447,609300.0],["2022-12-21",83.7786,84.8769,83.7786,84.4483,642600.0],["2022-12-22",83.7875,83.9126,82.4749,83.6357,1221700.0],["2022-12-23",83.3232,84.4037,83.3232,84.2697,846300.0],["2022-12-27",84.6894,85.0109,84.1537,84.6984,273200.0],["2022-12-28",84.6626,85.1002,83.6,83.7072,814300.0],["2022-12-29",84.2608,84.9752,84.0108,84.8591,1135800.0],["2022-12-30",84.3947,84.9752,83.4661,83.9572,755700.0],["2023-01-03",83.9483,84.3948,83.3143,83.6447,786000.0],["2023-01-04",84.8323,86.1271,84.4215,85.5556,817400.0],["2023-01-05",84.6626,85.1627,84.0376,84.6537,500700.0],["2023-01-06",85.1091,86.6808,84.8145,86.6004,582800.0],["2023-01-09",86.8147,88.0827,86.8147,87.6541,779300.0],["2023-01-10",87.8863,88.4846,87.4755,88.3774,1385700.0],["2023-01-11",88.5828,88.9846,87.9934,88.3506,806500.0],["2023-01-12",88.815,89.6365,88.172,89.19,890200.0],["2023-01-13",88.5292,89.7883,88.4131,89.5383,729000.0],["2023-01-17",89.9937,90.458,89.6722,90.2526,883500.0],["2023-01-18",90.4045,90.6991,88.9489,88.9936,758100.0],["2023-01-19",88.7792,89.3597,88.4667,89.1811,686400.0],["2023-01-20",89.2972,89.9133,88.5381,89.9044,1730400.0],["2023-01-23",89.8865,90.2795,88.9668,89.9669,840600.0],["2023-01-24",90.1902,90.3955,89.4579,90.1812,2250400.0],["2023-01-25",90.1253,90.2786,89.3137,89.9359,2781900.0],["2023-01-26",90.5131,91.8658,90.3778,91.7395,869100.0],["2023-01-27",91.8838,91.8838,91.0,91.1984,476500.0],["2023-01-30",90.6213,91.478,90.6213,90.964,765300.0],["2023-01-31",90.964,92.3708,90.5492,92.3076,689200.0],["2023-02-01",92.1273,93.0201,91.4058,92.6323,954300.0],["2023-02-02",92.8217,92.9569,92.1092,92.3888,485600.0],["2023-02-03",91.3337,93.1463,91.3337,92.9659,590000.0],["2023-02-06",92.47,92.7315,91.7666,92.6503,607700.0],["2023-02-07",92.4159,93.6964,92.1183,93.2185,558500.0],["2023-02-08",92.7946,93.6333,92.7405,93.5611,954300.0],["2023-02-09",94.1924,94.4359,92.8217,93.2185,747300.0],["2023-02-10",93.6694,94.0752,93.3537,93.7235,415100.0],["2023-02-13",93.5341,94.3006,93.3808,93.9128,928700.0],["2023-02-14",93.6784,94.3908,93.1012,93.8768,387200.0],["2023-02-15",92.7135,93.4169,92.497,93.3718,382200.0],["2023-02-16",92.9028,93.5521,92.7134,92.9569,376800.0],["2023-02-17",92.1634,93.2906,92.0461,92.9479,714300.0],["2023-02-21",92.3077,92.6323,91.6223,92.0822,922900.0],["2023-02-22",92.0281,92.0281,90.6934,90.8377,613100.0],["2023-02-23",91.3698,91.3788,89.9269,90.7205,485500.0],["2023-02-24",89.476,90.991,89.2325,90.9459,552200.0],["2023-02-27",91.4059,92.4249,91.2886,91.6944,617100.0],["2023-02-28",91.4149,92.1002,91.0361,91.5141,1030800.0],["2023-03-01",90.495,90.6844,87.5732,88.6734,1473600.0],["2023-03-02",88.3578,90.4499,88.0963,90.3778,943900.0],["2023-03-03",90.5311,90.9459,90.2786,90.7115,512400.0],["2023-03-06",90.6123,91.2976,90.3958,90.8648,458800.0],["2023-03-07",90.468,90.5852,88.9079,89.5481,737700.0],["2023-03-08",88.971,89.8367,88.971,89.6023,640300.0],["2023-03-09",89.6744,89.9179,87.9339,88.2676,1456400.0],["2023-03-10",87.9249,88.3758,86.3919,86.7887,1594300.0],["2023-03-13",85.6073,86.9781,84.3629,86.2296,1766900.0],["2023-03-14",88.3398,88.4389,86.5993,87.6003,1299200.0],["2023-03-15",85.1113,85.7426,84.3628,85.5622,1340500.0],["2023-03-16",85.1203,86.9239,84.1554,85.9049,1716200.0],["2023-03-17",85.0482,85.0482,83.3438,83.5512,1206300.0],["2023-03-20",83.9931,85.3007,83.9751,84.8769,707500.0],["2023-03-21",85.9951,86.3919,85.1835,85.3728,833600.0],["2023-03-22",85.7967,85.9861,84.0923,84.1013,899700.0],["2023-03-23",84.6514,85.3548,83.1544,83.5602,816400.0],["2023-03-24",82.3428,83.3077,82.0542,83.1364,550200.0],["2023-03-27",84.2817,84.6063,83.6053,84.3628,561900.0],["2023-03-28",84.4079,84.8047,83.966,84.3358,463900.0],["2023-03-29",84.8678,85.3368,84.6153,85.1835,615500.0],["2023-03-30",86.0492,86.2656,85.454,85.6253,398900.0],["2023-03-31",85.7967,86.2205,85.6795,86.1935,591700.0],["2023-04-03",87.2486,88.0241,87.1133,87.9971,791900.0],["2023-04-04",88.1143,88.457,86.6444,87.4921,725900.0],["2023-04-05",87.1674,87.438,86.7887,87.3568,484900.0],["2023-04-06",87.2666,87.3838,86.5993,87.3207,551200.0],["2023-04-10",86.7526,87.6634,86.5722,87.5822,392800.0],["2023-04-11",87.8167,88.7185,87.7716,88.2496,678600.0],["2023-04-12",88.7365,88.962,87.7716,88.466,740600.0],["2023-04-13",88.8538,89.3678,88.4029,89.3227,416600.0],["2023-04-14",90.0441,90.2876,89.3948,89.6113,694800.0],["2023-04-17",89.4129,89.954,89.0161,89.9359,606000.0],["2023-04-18",90.1794,90.6844,89.981,90.4319,501800.0],["2023-04-19",90.1614,90.459,89.8999,90.2876,423200.0],["2023-04-20",89.7375,90.477,89.6383,90.1794,4761400.0],["2023-04-21",89.8187,90.1974,89.2596,90.1253,1364000.0],["2023-04-24",90.1845,90.2027,89.4286,89.8567,2675100.0],["2023-04-25",89.3011,89.6108,87.6073,88.008,695400.0],["2023-04-26",88.0626,88.7092,87.5891,88.2812,560300.0],["2023-04-27",88.7274,89.8111,88.7092,89.6472,1046100.0],["2023-04-28",88.9824,90.4486,88.946,90.4395,620800.0],["2023-05-01",90.6307,91.077,90.2573,90.3302,923800.0],["2023-05-02",89.8293,89.8658,87.4707,87.8714,967800.0],["2023-05-03",87.9169,88.6363,87.5709,87.6437,776100.0],["2023-05-04",87.2157,87.2521,86.1047,86.9698,935400.0],["2023-05-05",88.3631,89.2829,87.9898,89.1918,803000.0],["2023-05-08",89.7474,90.2847,89.1372,89.4377,691000.0],["2023-05-09",88.2447,88.6363,87.5071,88.1264,698500.0],["2023-05-10",88.5453,88.5453,87.0335,87.7985,637600.0],["2023-05-11",87.2066,87.753,86.8969,87.6255,408000.0],["2023-05-12",87.8714,88.2447,86.8514,87.325,360600.0],["2023-05-15",87.6255,88.6181,87.6255,88.5362,415100.0],["2023-05-16",87.8805,88.4633,86.5145,86.6875,1396600.0],["2023-05-17",87.0791,87.3158,86.2777,87.1246,608400.0],["2023-05-18",86.815,86.9425,85.6857,86.3323,773900.0],["2023-05-19",86.6146,86.7148,85.4399,85.7859,740200.0],["2023-05-22",85.9863,85.9863,85.0301,85.7495,525500.0],["2023-05-23",85.6129,85.8041,84.9208,85.0027,717200.0],["2023-05-24",84.0647,84.3562,82.7898,82.9628,1010900.0],["2023-05-25",81.9246,82.7624,80.167,81.1414,1924500.0],["2023-05-26",81.1597,82.5985,80.9502,82.3345,754400.0],["2023-05-30",82.7989,82.7989,82.0157,82.4528,838200.0],["2023-05-31",81.9702,82.1705,81.2052,81.4875,857400.0],["2023-06-01",81.6423,82.89,81.2781,82.3071,1449000.0],["2023-06-02",82.9173,84.2742,82.8809,84.174,425900.0],["2023-06-05",84.429,84.602,83.1814,83.2906,462500.0],["2023-06-06",83.0266,84.0738,83.0266,84.0374,368800.0],["2023-06-07",83.919,84.3835,83.3544,83.8006,759400.0],["2023-06-08",83.8826,84.2924,83.1905,84.092,448000.0],["2023-06-09",84.174,84.6385,83.8826,84.5383,403800.0],["2023-06-12",84.3015,84.5838,84.0192,84.4836,366400.0],["2023-06-13",84.7569,85.9225,84.6476,85.3943,528400.0],["2023-06-14",85.8588,86.223,85.1484,85.4945,523800.0],["2023-06-15",85.6949,86.8514,85.4034,86.7239,473800.0],["2023-06-16",86.8332,87.5253,86.6693,86.9243,757900.0],["2023-06-20",86.1684,86.3323,85.5127,85.9316,534000.0],["2023-06-21",85.8679,86.5691,85.5856,86.2321,456000.0],["2023-06-22",85.8588,86.2321,85.3943,85.622,606500.0],["2023-06-23",84.8115,84.8752,84.3197,84.4745,600900.0],["2023-06-26",84.4745,85.9225,84.4745,85.5947,428700.0],["2023-06-27",85.795,86.7694,85.6675,86.56,527400.0],["2023-06-28",86.2322,86.3323,85.4125,85.8679,422200.0],["2023-06-29",85.8041,86.4963,85.6857,86.2959,1016400.0],["2023-06-30",86.5418,87.3796,86.4689,86.9789,662600.0],["2023-07-03",87.1337,87.8896,87.0791,87.5617,143500.0],["2023-07-05",86.9971,87.4069,86.6055,87.1428,1520800.0],["2023-07-06",86.4234,86.5144,85.2941,85.5309,1261700.0],["2023-07-07",85.5036,86.478,85.4034,86.0773,737600.0],["2023-07-10",86.0136,86.1775,85.7859,85.9043,377800.0],["2023-07-11",85.968,86.6055,85.7859,86.5873,1130100.0],["2023-07-12",87.2612,87.4251,86.7239,87.1337,1166900.0],["2023-07-13",87.2976,88.7547,87.2976,88.4997,851200.0],["2023-07-14",88.7001,89.1554,88.1537,88.2083,630500.0],["2023-07-17",88.3085,89.1645,88.1446,89.1099,361100.0],["2023-07-18",89.0644,89.884,88.7912,89.6472,814900.0],["2023-07-19",89.7474,90.2756,89.1919,90.0388,592200.0],["2023-07-20",90.1025,90.4122,89.8475,90.1663,5548600.0],["2023-07-21",90.0661,90.4304,89.8384,90.2574,620400.0],["2023-07-24",90.6125,91.8237,90.3211,91.3228,1382600.0],["2023-07-25",91.3642,91.4931,90.1129,90.8214,2287400.0],["2023-07-26",90.3982,91.1526,90.0761,90.711,682700.0],["2023-07-27",91.0882,91.4747,90.2693,90.4626,639400.0],["2023-07-28",91.1894,91.4287,90.5362,90.6466,772900.0],["2023-07-31",90.9778,91.7691,90.7662,91.2078,1313800.0],["2023-08-01",90.5546,90.619,89.2481,89.8093,1216800.0],["2023-08-02",89.018,89.2573,88.3372,88.5672,1051000.0],["2023-08-03",88.2452,88.3188,87.6931,87.9599,709300.0],["2023-08-04",87.9875,89.0272,87.7483,88.1624,541100.0],["2023-08-07",88.5028,88.8708,88.4936,88.65,252900.0],["2023-08-08",87.0583,87.6747,86.5706,87.4171,2594100.0],["2023-08-09",87.4171,87.5919,87.0306,87.3895,415900.0],["2023-08-10",87.8863,88.5856,87.3895,87.4079,461000.0],["2023-08-11",87.2239,87.7575,87.0307,87.2607,1509700.0],["2023-08-14",86.9478,87.1227,86.3038,86.7362,1098300.0],["2023-08-15",86.1658,86.313,84.4452,84.5556,709000.0],["2023-08-16",84.3164,84.8133,83.6908,83.8748,563300.0],["2023-08-17",84.436,85.6229,83.2123,83.2491,1216100.0],["2023-08-18",82.8719,83.0743,82.421,82.5406,720300.0],["2023-08-21",82.8259,83.0375,82.1358,82.4118,1159400.0],["2023-08-22",82.5131,82.5591,81.1973,81.2249,810900.0],["2023-08-23",81.3445,82.3014,81.0961,81.7586,983200.0],["2023-08-24",82.1634,83.3687,81.8414,83.0927,1062600.0],["2023-08-25",83.1019,83.9392,81.4181,81.869,1159300.0],["2023-08-28",81.8874,82.6235,81.7034,82.513,617700.0],["2023-08-29",82.421,83.3963,82.191,83.1939,905800.0],["2023-08-30",83.5251,83.9576,83.4239,83.5803,528100.0],["2023-08-31",83.5987,84.1048,82.6695,82.8995,775400.0],["2023-09-01",83.0835,83.4699,82.9363,83.1019,753700.0],["2023-09-05",83.1203,83.3319,82.2462,82.283,634900.0],["2023-09-06",82.0714,82.2278,81.3445,81.7954,634000.0],["2023-09-07",81.5562,81.9058,80.5625,80.8753,689500.0],["2023-09-08",81.0041,81.3445,80.4705,81.0501,554400.0],["2023-09-11",81.3537,81.8874,80.8109,81.5654,545000.0],["2023-09-12",81.593,82.4302,81.4825,82.2646,541600.0],["2023-09-13",82.4302,83.5435,82.4302,82.7891,660000.0],["2023-09-14",83.3411,84.344,83.3411,84.0128,720300.0],["2023-09-15",83.792,84.3256,83.7184,84.1968,1317600.0],["2023-09-18",84.5188,84.7396,83.8564,84.0864,826400.0],["2023-09-19",84.4912,84.528,83.5067,83.7736,441500.0],["2023-09-20",83.9852,84.5372,83.838,83.8472,351800.0],["2023-09-21",83.1203,83.5159,82.4118,82.4118,969700.0],["2023-09-22",82.6235,82.9915,81.961,82.0162,706900.0],["2023-09-25",81.8782,82.4854,81.3629,82.3382,721600.0],["2023-09-26",81.6666,81.9058,80.7373,80.9029,516400.0],["2023-09-27",81.2341,81.2434,79.716,79.9092,1595500.0],["2023-09-28",80.0656,81.4365,79.992,80.9857,1725100.0],["2023-09-29",81.685,81.685,80.3601,80.4521,2184500.0],["2023-10-02",80.176,80.2864,77.885,78.023,2008500.0],["2023-10-03",77.5078,77.7746,75.6124,75.9252,4662000.0],["2023-10-04",76.0817,76.4773,74.4715,76.4681,916200.0],["2023-10-05",76.3669,77.2502,76.3577,77.2318,748200.0],["2023-10-06",77.0201,77.5722,75.6492,77.3606,926100.0],["2023-10-09",76.8269,77.563,76.4497,77.3422,368600.0],["2023-10-10",77.5906,78.4279,77.471,78.2899,802100.0],["2023-10-11",78.5567,79.1179,78.1335,78.7499,645200.0],["2023-10-12",78.6487,78.8787,77.3974,77.655,573100.0],["2023-10-13",77.9034,78.4187,76.9834,77.1582,635400.0],["2023-10-16",77.6458,78.6395,77.2778,78.5475,782300.0],["2023-10-17",77.8022,78.9155,77.7378,77.9126,1034800.0],["2023-10-18",77.4986,77.5998,76.1461,76.2749,1311500.0],["2023-10-19",76.1185,77.0478,75.7228,75.8424,774200.0],["2023-10-20",75.548,75.8792,74.4163,74.4991,1126400.0],["2023-10-23",74.0483,75.64,73.8827,74.812,4060800.0],["2023-10-24",75.088,75.088,73.5514,73.9655,3075900.0],["2023-10-25",73.2976,74.2384,72.8505,73.6888,3218400.0],["2023-10-26",73.4932,74.7228,73.3162,74.2384,1048800.0],["2023-10-27",74.4899,74.4899,72.5618,72.8319,1818200.0],["2023-10-30",73.6795,74.5737,73.6143,74.2104,2909600.0],["2023-10-31",74.3129,74.462,73.6981,74.4061,704900.0],["2023-11-01",74.4899,74.8718,73.7168,74.7973,1122100.0],["2023-11-02",75.44,77.8339,75.412,77.8339,1229900.0],["2023-11-03",78.5604,79.2963,78.3741,79.0634,2507900.0],["2023-11-06",79.6782,79.8459,78.7654,79.0727,830700.0],["2023-11-07",78.5977,78.5977,78.0574,78.3555,574200.0],["2023-11-08",78.1506,78.5977,77.8711,78.3183,678100.0],["2023-11-09",78.4859,79.4453,78.3275,78.4021,802500.0],["2023-11-10",78.6536,78.9889,77.8432,78.8492,661800.0],["2023-11-13",78.6908,79.3801,78.5045,78.8771,761900.0],["2023-11-14",79.939,81.2524,79.7993,81.0568,1175800.0],["2023-11-15",81.4666,82.0814,81.1406,81.6064,1047400.0],["2023-11-16",81.299,81.5132,80.8053,81.0475,1006300.0],["2023-11-17",81.5877,82.2211,81.5039,81.9696,884600.0],["2023-11-20",81.6902,82.2025,81.3921,81.8113,809500.0],["2023-11-21",81.7647,82.305,81.3269,81.448,946800.0],["2023-11-22",81.4294,81.4759,80.6004,80.9357,1407600.0],["2023-11-24",81.0288,81.7274,80.6935,81.625,400100.0],["2023-11-27",81.1779,81.1779,80.5538,80.8146,730600.0],["2023-11-28",80.1998,80.619,79.1938,80.4979,1485400.0],["2023-11-29",80.6842,81.7088,80.442,81.3455,1294500.0],["2023-11-30",82.5285,84.3356,82.426,84.2052,1946000.0],["2023-12-01",84.0841,84.9596,83.6928,84.8479,1660300.0],["2023-12-04",84.0747,84.9783,84.0282,84.7734,3120100.0],["2023-12-05",84.5218,85.4813,84.5218,84.9783,1134300.0],["2023-12-06",85.4906,86.2078,84.8106,84.8479,825200.0],["2023-12-07",84.9876,85.267,84.4939,85.1553,609800.0],["2023-12-08",85.2763,86.1333,85.1646,85.8632,560600.0],["2023-12-11",85.798,86.1985,85.4813,86.124,514600.0],["2023-12-12",86.1333,86.1333,85.4906,86.0215,595200.0],["2023-12-13",86.3569,88.8066,85.6862,88.7601,1077700.0],["2023-12-14",89.3748,91.0887,89.3096,90.9211,1416100.0],["2023-12-15",91.1446,91.8526,90.8559,91.4334,1802300.0],["2023-12-18",91.9643,92.5512,91.6849,92.0854,1299800.0],["2023-12-19",92.5046,93.3243,92.4301,93.1752,1194400.0],["2023-12-20",93.1194,93.9297,92.1879,92.1879,971900.0],["2023-12-21",92.8492,93.613,92.8492,93.315,1015200.0],["2023-12-22",93.7341,94.2837,93.5758,93.8738,779600.0],["2023-12-26",94.0601,94.9637,93.9949,94.9637,414200.0],["2023-12-27",94.4886,95.0754,94.3768,94.6376,739400.0],["2023-12-28",94.4793,94.8333,94.1812,94.3862,609800.0],["2023-12-29",94.2557,94.8146,94.0508,94.1999,428400.0],["2024-01-02",93.1939,93.8925,93.0169,93.6037,703400.0],["2024-01-03",93.1473,93.4268,92.5512,93.1566,682500.0],["2024-01-04",93.1473,94.144,93.11,93.3056,1614100.0],["2024-01-05",93.3895,94.4141,93.1752,93.8459,1213200.0],["2024-01-08",93.6876,94.4514,93.3243,94.3675,1105000.0],["2024-01-09",93.6316,94.3861,93.2311,94.0694,1757200.0],["2024-01-10",94.1067,94.3675,93.1566,93.7528,1410800.0],["2024-01-11",93.3709,93.7248,92.0388,92.7281,841000.0],["2024-01-12",93.2125,93.5199,91.7967,91.806,705700.0],["2024-01-16",91.1074,91.657,90.7534,91.6104,703100.0],["2024-01-17",90.8279,91.2471,90.0641,90.8,585000.0],["2024-01-18",91.3775,91.7687,91.0515,91.4427,555900.0],["2024-01-19",91.7315,92.9796,90.9583,92.7933,691200.0],["2024-01-22",92.7933,93.0076,91.8246,92.1693,2630300.0],["2024-01-23",92.1692,92.6909,92.0388,92.4673,2198100.0],["2024-01-24",93.0744,93.4132,91.8602,92.0767,2970300.0],["2024-01-25",92.4908,92.632,91.7097,92.4344,7576900.0],["2024-01-26",92.4626,93.1873,92.4344,93.0367,481800.0],["2024-01-29",92.8767,93.1873,92.1991,93.1685,488300.0],["2024-01-30",93.1403,93.5732,92.4908,93.4415,727300.0],["2024-01-31",93.3661,93.912,91.5402,91.8697,825500.0],["2024-02-01",91.8697,92.472,91.4367,92.425,900500.0],["2024-02-02",91.9073,92.0391,91.0979,91.7097,523200.0],["2024-02-05",91.3238,91.4744,90.3543,90.7685,2146000.0],["2024-02-06",90.8061,91.4461,90.5991,91.2391,371800.0],["2024-02-07",91.3049,91.5873,90.7308,91.3238,815100.0],["2024-02-08",91.2391,91.3238,90.0155,91.0697,1208500.0],["2024-02-09",91.1073,91.7661,90.8438,91.6155,1163500.0],["2024-02-12",91.7473,92.1803,91.3332,92.0108,1673600.0],["2024-02-13",91.0885,91.2673,88.4437,89.1308,1260700.0],["2024-02-14",89.592,91.0979,89.592,91.0791,581700.0],["2024-02-15",91.4461,92.7544,91.2202,92.2085,1057700.0],["2024-02-16",91.9355,92.9144,91.8414,92.0767,1103900.0],["2024-02-20",91.5779,92.8579,91.4179,92.2556,1365300.0],["2024-02-21",92.3497,92.4062,91.625,91.9356,1232900.0],["2024-02-22",92.3026,92.9332,92.1332,92.3685,1061700.0],["2024-02-23",92.6697,93.1497,92.5285,92.8579,434100.0],["2024-02-26",92.6885,93.2344,92.0297,92.2085,1036600.0],["2024-02-27",91.6626,92.1426,90.7873,91.2202,1602800.0],["2024-02-28",91.2202,92.4061,90.7214,90.7873,898100.0],["2024-02-29",91.1355,91.5308,90.4297,91.3708,1474900.0],["2024-03-01",91.4461,92.1708,90.8814,91.6061,754800.0],["2024-03-04",91.2955,91.9355,91.0791,91.4649,2146300.0],["2024-03-05",91.3991,92.472,91.3332,92.1991,1459400.0],["2024-03-06",92.8203,93.3097,92.1238,92.4532,835900.0],["2024-03-07",92.9614,93.5544,92.8203,93.5544,656900.0],["2024-03-08",93.8368,93.9403,93.2062,93.4885,382500.0],["2024-03-11",93.1685,94.2321,92.8862,94.1474,549100.0],["2024-03-12",94.1191,94.8627,93.4979,94.6838,714700.0],["2024-03-13",94.7779,95.4744,94.7215,95.1356,610800.0],["2024-03-14",95.0038,95.2297,93.3567,93.8932,1030700.0],["2024-03-15",93.8179,94.0627,92.952,93.4979,672700.0],["2024-03-18",93.5544,93.705,92.7638,93.432,483700.0],["2024-03-19",93.3379,93.6015,92.9614,92.9991,687600.0],["2024-03-20",92.6414,94.5615,92.4532,94.4956,608100.0],["2024-03-21",94.5991,95.5309,94.4485,94.9473,670600.0],["2024-03-22",94.9474,95.1168,93.4697,93.5356,458300.0],["2024-03-25",93.6956,94.2226,93.545,93.5732,7056000.0],["2024-03-26",93.5826,93.8838,93.2156,93.3191,529400.0],["2024-03-27",93.2815,94.4956,93.2815,94.4956,591900.0],["2024-03-28",94.4956,95.305,94.3073,94.9473,594600.0],["2024-04-01",94.9474,95.0603,93.9591,94.4015,566300.0],["2024-04-02",94.025,94.1191,93.4038,93.752,1757100.0],["2024-04-03",93.6391,94.7968,93.5168,94.3638,1741500.0],["2024-04-04",95.1638,96.3027,94.5991,95.0415,2542800.0],["2024-04-05",95.0603,96.5097,94.7779,96.3215,784700.0],["2024-04-08",96.3309,97.018,96.1991,96.9897,771900.0],["2024-04-09",97.225,97.7709,95.8509,96.7356,831800.0],["2024-04-10",95.5215,95.5215,94.3073,95.0038,1374100.0],["2024-04-11",94.9474,95.0132,93.705,94.4579,822500.0],["2024-04-12",93.6109,94.0062,92.3685,92.7355,826500.0],["2024-04-15",93.4509,93.8556,91.7661,92.1614,583600.0],["2024-04-16",91.6061,91.6908,90.5426,90.7308,911300.0],["2024-04-17",90.8814,92.1708,90.4767,91.0885,821000.0],["2024-04-18",91.0414,91.9544,90.7591,91.2014,675600.0],["2024-04-19",91.2955,92.3497,91.0414,92.105,882500.0],["2024-04-22",92.5944,93.4791,92.3026,93.3661,3192900.0],["2024-04-23",93.6391,94.3544,93.4226,93.9779,1954000.0],["2024-04-24",93.9304,93.9494,92.0573,92.4852,3537100.0],["2024-04-25",91.696,93.1507,91.1255,92.875,649100.0],["2024-04-26",93.1507,93.6071,92.7989,93.3314,502500.0],["2024-04-29",93.474,93.8163,92.7989,93.1697,575700.0],["2024-04-30",92.3996,93.1412,91.9812,92.0668,799500.0],["2024-05-01",92.2094,93.455,91.772,92.5897,534600.0],["2024-05-02",93.2173,94.4533,92.913,94.3392,1936700.0],["2024-05-03",95.1855,96.3264,95.0714,96.1933,2470600.0],["2024-05-06",96.8304,97.0205,95.9937,96.8113,1596000.0],["2024-05-07",96.9825,97.0966,95.9271,96.0507,634500.0],["2024-05-08",95.6704,96.9635,95.3851,96.8399,564900.0],["2024-05-09",97.0776,98.0379,96.9445,98.0189,618600.0],["2024-05-10",98.3897,98.9602,98.1044,98.133,540100.0],["2024-05-13",98.4087,99.5592,98.2185,99.4641,561500.0],["2024-05-14",99.8254,99.8349,98.808,99.1693,593200.0],["2024-05-15",99.407,100.3293,99.0933,100.3008,606100.0],["2024-05-16",100.1392,101.2516,100.0061,100.7762,812700.0],["2024-05-17",100.9283,101.6129,100.567,101.5369,1492600.0],["2024-05-20",101.5369,101.9267,100.6336,100.6336,328000.0],["2024-05-21",100.2913,101.147,100.0821,100.6716,658600.0],["2024-05-22",100.2057,101.1946,99.8349,100.7477,933900.0],["2024-05-23",101.2421,101.4037,99.1503,99.4641,570300.0],["2024-05-24",99.1598,100.567,99.0648,100.1202,862400.0],["2024-05-28",100.1297,100.3008,99.4736,99.8729,427900.0],["2024-05-29",99.0648,99.1789,97.7431,97.7907,668700.0],["2024-05-30",99.93,103.3149,99.8349,103.0677,1630500.0],["2024-05-31",103.8759,104.085,102.1739,103.8949,1654400.0],["2024-06-03",104.1135,104.1231,102.2309,103.2578,614600.0],["2024-06-04",102.1264,103.1057,101.7365,102.1929,568300.0],["2024-06-05",102.5257,102.7539,101.166,101.8411,605100.0],["2024-06-06",102.0218,102.3736,101.3467,102.326,418500.0],["2024-06-07",101.8316,101.9552,100.9949,101.1565,395000.0],["2024-06-10",100.8523,101.1851,100.4624,101.0044,1807200.0],["2024-06-11",100.4054,100.5765,99.8539,100.1962,382800.0],["2024-06-12",100.9283,101.4418,100.0726,100.3103,652200.0],["2024-06-13",100.1297,100.1392,98.8936,99.2549,537500.0],["2024-06-14",98.5894,98.9411,97.4008,98.8271,597100.0],["2024-06-17",98.5989,98.6749,97.6385,98.4943,884800.0],["2024-06-18",98.4943,99.2549,98.2756,98.7034,979800.0],["2024-06-20",98.3231,98.5513,97.7717,98.2946,1024900.0],["2024-06-21",97.9618,98.7225,97.4769,98.5323,721500.0],["2024-06-24",98.9982,101.128,98.9982,100.9949,814300.0],["2024-06-25",101.1565,101.4513,100.4149,101.128,938500.0],["2024-06-26",100.4054,100.491,99.892,100.4054,482600.0],["2024-06-27",100.5005,101.0044,100.0346,100.9093,482200.0],["2024-06-28",100.9093,101.4798,100.7382,101.147,632900.0],["2024-07-01",101.5749,102.0408,100.7572,100.7667,419900.0],["2024-07-02",100.7857,102.3736,100.7192,102.2309,714300.0],["2024-07-03",102.868,104.2086,102.6398,103.6572,473700.0],["2024-07-05",104.589,104.7886,103.4195,103.448,828600.0],["2024-07-08",103.6381,104.066,103.429,103.8188,2193800.0],["2024-07-09",103.6477,104.8457,103.4195,104.1991,2244200.0],["2024-07-10",104.5034,105.3591,104.2562,105.3116,2750700.0],["2024-07-11",105.768,105.9201,104.8457,104.8457,675500.0],["2024-07-12",105.1024,106.0057,104.8932,105.7394,737700.0],["2024-07-15",105.8535,105.9201,105.1689,105.3591,676200.0],["2024-07-16",105.3686,105.4922,104.7601,105.1024,665300.0],["2024-07-17",104.7316,106.7568,104.5985,106.5001,629400.0],["2024-07-18",106.5381,107.0896,106.0817,106.5666,791400.0],["2024-07-19",106.3575,107.1276,105.4922,105.6634,1723400.0],["2024-07-22",106.1578,106.5001,105.5683,106.1103,1218100.0],["2024-07-23",106.3194,106.3194,104.9883,105.0739,3533600.0],["2024-07-24",104.9027,105.3686,104.3703,104.8837,2307200.0],["2024-07-25",104.4509,105.6697,104.2493,105.1803,1688000.0],["2024-07-26",105.3626,106.5527,105.2379,106.2168,667400.0],["2024-07-29",106.1784,106.4376,105.5546,105.7849,448600.0],["2024-07-30",105.9769,107.4357,105.8425,106.6679,722700.0],["2024-07-31",106.9366,107.9924,106.7159,107.2438,434500.0],["2024-08-01",107.1478,107.3973,104.758,105.449,771400.0],["2024-08-02",104.1341,104.5564,102.7521,103.136,681700.0],["2024-08-05",98.8554,101.8019,98.7499,101.3988,788200.0],["2024-08-06",101.4948,103.2416,101.0725,102.9056,888900.0],["2024-08-07",103.827,103.9806,102.0706,103.0592,979900.0],["2024-08-08",103.3567,105.1035,103.2799,104.3549,1920700.0],["2024-08-09",104.566,104.7772,103.8846,104.7388,1726900.0],["2024-08-12",104.8252,104.8252,103.7502,103.9038,1138900.0],["2024-08-13",104.5084,105.1227,104.1533,105.0747,637100.0],["2024-08-14",105.0747,106.0728,105.0459,105.9289,601000.0],["2024-08-15",106.5335,106.9558,106.1496,106.2552,723000.0],["2024-08-16",106.3896,107.3589,106.3896,107.3109,729400.0],["2024-08-19",107.3685,108.5586,107.3685,108.2419,4058800.0],["2024-08-20",108.2035,108.2035,107.6277,108.0499,556000.0],["2024-08-21",108.05,108.6834,108.0212,108.3955,657000.0],["2024-08-22",108.4339,108.9425,108.0212,108.7794,790400.0],["2024-08-23",109.3648,111.8698,109.3264,110.8717,995400.0],["2024-08-26",111.1116,111.6203,110.8429,111.0252,531500.0],["2024-08-27",111.1596,111.9466,111.0444,111.7162,710500.0],["2024-08-28",112.532,115.0946,112.1961,114.0581,1523500.0],["2024-08-29",114.989,115.824,114.2308,114.4036,908600.0],["2024-08-30",114.4228,116.2463,114.3556,115.92,940200.0],["2024-09-03",115.3346,116.3423,115.2002,115.9776,855000.0],["2024-09-04",115.824,117.3597,115.5265,117.1677,713000.0],["2024-09-05",117.5804,117.9643,116.2367,116.6014,464100.0],["2024-09-06",116.9373,117.3884,115.1138,116.064,759500.0],["2024-09-09",116.4095,118.233,116.3903,118.0315,737200.0],["2024-09-10",117.8683,117.8683,116.1887,117.35,697800.0],["2024-09-11",116.9469,118.5689,115.9296,118.3194,528000.0],["2024-09-12",118.2426,119.0104,118.0315,118.972,534000.0],["2024-09-13",119.308,119.308,118.4154,118.6169,589300.0],["2024-09-16",119.0104,119.4519,117.9067,118.3674,696700.0],["2024-09-17",118.5114,118.5593,117.3596,117.9163,555800.0],["2024-09-18",117.8395,118.7417,117.1389,117.6284,588200.0],["2024-09-19",118.6265,119.0104,117.2829,118.1083,657000.0],["2024-09-20",118.2426,118.2426,116.7742,117.0141,1270300.0],["2024-09-23",117.2733,118.3194,116.9278,118.185,607200.0],["2024-09-24",118.4058,118.972,117.9163,118.6841,416700.0],["2024-09-25",118.6841,118.8761,118.1946,118.5786,477200.0],["2024-09-26",119.0104,119.7974,118.7417,119.5287,695900.0],["2024-09-27",119.6535,119.8358,118.9624,119.26,837100.0],["2024-09-30",119.1064,120.0758,118.9432,119.7111,543700.0],["2024-10-01",119.8358,120.2389,117.9547,118.8185,597200.0],["2024-10-02",119.0008,119.2312,117.8203,117.9451,536100.0],["2024-10-03",117.5804,117.6092,116.0928,116.5055,765700.0],["2024-10-04",116.8894,117.494,116.6974,117.494,527000.0],["2024-10-07",117.3021,117.6764,116.1408,116.8606,975500.0],["2024-10-08",116.6206,117.1101,116.0736,116.9086,521900.0],["2024-10-09",116.7262,117.6284,116.5151,117.35,1022700.0],["2024-10-10",117.1389,117.5324,115.5553,116.5822,1995600.0],["2024-10-11",116.851,118.9624,116.851,118.8089,1973800.0],["2024-10-14",118.7225,118.9049,118.2138,118.4634,473300.0],["2024-10-15",118.2522,119.9318,117.9451,119.4039,725800.0],["2024-10-16",119.6151,121.4578,119.5191,121.0355,775000.0],["2024-10-17",120.4309,121.8513,120.4309,121.3811,927800.0],["2024-10-18",121.1891,121.5058,120.0374,120.978,2787500.0],["2024-10-21",120.9012,120.9396,119.4039,119.9606,423300.0],["2024-10-22",119.5383,120.2677,119.1352,120.0566,6284800.0],["2024-10-23",119.5863,120.3253,119.4711,120.143,563400.0],["2024-10-24",119.8294,120.6713,118.8617,119.5391,1294000.0],["2024-10-25",119.9939,120.3423,118.4843,118.5037,3608400.0],["2024-10-28",118.494,120.4391,118.494,120.023,731600.0],["2024-10-29",119.7423,120.4294,119.0262,119.4811,659100.0],["2024-10-30",119.2972,120.0326,118.8907,119.5875,851300.0],["2024-10-31",119.1714,119.3843,116.9167,116.9844,911900.0],["2024-11-01",117.7682,118.2037,117.1876,117.8553,713300.0],["2024-11-04",117.9521,118.9295,117.2166,118.3198,1023700.0],["2024-11-05",118.7069,119.4714,118.2037,119.1714,648900.0],["2024-11-06",119.9842,120.2165,117.8844,118.7553,1111400.0],["2024-11-07",119.4907,120.7197,119.4327,120.5262,1271200.0],["2024-11-08",120.0714,120.0714,118.9101,119.6359,425400.0],["2024-11-11",120.0713,120.7584,119.8681,120.0326,503400.0],["2024-11-12",120.352,120.352,119.0649,119.8875,2361600.0],["2024-11-13",119.8972,119.8972,118.823,119.1714,926700.0],["2024-11-14",119.2875,119.3649,118.2811,118.4359,3808700.0],["2024-11-15",117.3134,117.865,116.3748,117.5457,1968000.0],["2024-11-18",117.3328,118.5327,117.0909,118.4747,3239300.0],["2024-11-19",117.7973,118.9778,117.4102,118.9295,360300.0],["2024-11-20",118.8811,119.0069,117.3037,117.8553,457100.0],["2024-11-21",118.5037,121.0874,118.2618,121.0487,788200.0],["2024-11-22",121.1455,121.3971,120.5552,121.039,682100.0],["2024-11-25",121.2519,121.5519,120.2068,120.3036,953300.0],["2024-11-26",119.2198,120.3229,118.5424,120.1391,540800.0],["2024-11-27",119.9552,121.639,119.8972,121.2229,1399700.0],["2024-11-29",121.0294,121.7551,120.8068,121.61,256700.0],["2024-12-02",121.4358,121.8132,120.2165,121.0778,1279000.0],["2024-12-03",121.0874,121.8325,120.4197,120.71,755800.0],["2024-12-04",122.1906,123.9034,121.0197,121.31,1141500.0],["2024-12-05",121.3197,123.9131,121.2423,123.8841,778400.0],["2024-12-06",123.526,123.8744,121.7745,121.9777,820400.0],["2024-12-09",121.8809,122.4325,121.2423,121.8906,689900.0],["2024-12-10",122.1229,122.5196,121.5326,121.8519,607800.0],["2024-12-11",122.0551,122.8293,121.9003,121.968,399600.0],["2024-12-12",121.5809,121.9874,120.652,120.652,371600.0],["2024-12-13",120.9616,120.9616,119.9455,120.4778,437000.0],["2024-12-16",120.2068,120.8745,120.0423,120.3907,815600.0],["2024-12-17",119.4423,120.3423,119.3456,119.7036,406800.0],["2024-12-18",119.6552,119.6552,115.707,115.9683,2656900.0],["2024-12-19",117.1973,117.4295,115.8232,115.8522,1566700.0],["2024-12-20",115.707,117.6134,114.8942,116.8199,1008900.0],["2024-12-23",116.307,116.8199,115.9103,116.8199,756500.0],["2024-12-24",116.7909,116.9457,116.4425,116.8392,282600.0],["2024-12-26",116.4909,117.4102,116.4909,117.1683,281800.0],["2024-12-27",116.5683,117.3134,116.4328,116.9747,356000.0],["2024-12-30",116.2006,116.9941,115.7748,116.6457,478700.0],["2024-12-31",116.6844,117.1489,116.3554,116.6167,735800.0],["2025-01-02",116.2199,117.0038,115.2038,115.8135,967000.0],["2025-01-03",116.0264,116.6263,115.1845,116.5393,481700.0],["2025-01-06",117.8263,118.2521,116.8102,117.6328,670800.0],["2025-01-07",118.3489,119.1907,117.3715,117.4102,938900.0],["2025-01-08",117.0134,117.9231,116.4328,117.7392,663100.0],["2025-01-10",117.0908,117.1296,114.2265,114.5942,731200.0],["2025-01-13",114.2265,115.0974,113.9942,114.9329,1761700.0],["2025-01-14",115.0974,115.1167,113.8297,114.7974,2009800.0],["2025-01-15",116.1231,116.2683,115.2425,115.9103,2063500.0],["2025-01-16",115.9006,116.2877,115.1651,116.2006,908500.0],["2025-01-17",116.4715,116.8392,116.1425,116.6457,1588800.0],["2025-01-21",116.7715,118.5134,116.5199,118.2908,1340000.0],["2025-01-22",118.6005,118.6005,116.7425,117.1102,1069100.0],["2025-01-23",117.4973,118.5424,117.4973,118.136,2672600.0],["2025-01-24",118.5617,118.8811,118.1747,118.6488,2616300.0],["2025-01-27",118.0848,119.7828,117.8993,119.6657,2188000.0],["2025-01-28",119.2656,120.4757,119.168,120.1439,986600.0],["2025-01-29",119.6755,120.0366,118.7776,119.0997,761900.0],["2025-01-30",119.695,121.354,119.3827,120.4269,764900.0],["2025-01-31",120.2708,120.9149,118.9533,118.9924,871800.0],["2025-02-03",114.5715,117.2748,113.7029,115.9475,1663400.0],["2025-02-04",118.0457,118.5044,115.44,115.8304,925700.0],["2025-02-05",116.3281,116.5819,115.157,116.2013,697000.0],["2025-02-06",116.3574,116.8454,115.9182,116.5623,646900.0],["2025-02-07",116.777,116.8649,115.645,116.4452,1270700.0],["2025-02-10",116.2305,116.7575,115.0692,115.1473,1155500.0],["2025-02-11",114.9228,115.8304,114.2006,115.5864,544500.0],["2025-02-12",114.7374,115.6255,114.3861,115.5181,436500.0],["2025-02-13",115.5962,116.5819,115.2546,116.4355,1396200.0],["2025-02-14",116.9039,117.1967,116.0451,116.172,1492800.0],["2025-02-18",115.9475,118.0848,115.9085,117.9774,2186300.0],["2025-02-19",117.3431,117.6651,116.2891,117.6456,1468200.0],["2025-02-20",117.6456,118.114,116.2208,116.7771,663500.0],["2025-02-21",116.9039,117.0308,115.8987,116.0158,2170000.0],["2025-02-24",116.5135,116.8063,115.5181,115.7133,1086200.0],["2025-02-25",117.1089,117.9774,115.8792,116.416,1364400.0],["2025-02-26",116.5038,117.0698,115.7914,116.6014,1160800.0],["2025-02-27",116.3281,117.0698,110.9899,112.4343,2238000.0],["2025-02-28",113.0296,115.401,112.444,115.3229,1123800.0],["2025-03-03",115.157,116.5819,113.0491,114.0347,1320000.0],["2025-03-04",112.6392,112.7953,109.4773,109.8774,1304600.0],["2025-03-05",110.8338,113.1369,110.4824,112.3562,2040900.0],["2025-03-06",111.7999,113.5663,111.1265,111.4876,920100.0],["2025-03-07",110.8728,112.6587,110.5898,112.2976,789300.0],["2025-03-10",110.3263,111.4974,109.4382,110.2677,665200.0],["2025-03-11",109.8188,110.3068,107.4767,107.6718,1371600.0],["2025-03-12",108.3647,108.9308,107.7206,108.5989,1005300.0],["2025-03-13",108.2769,108.4916,106.1397,106.1885,2254500.0],["2025-03-14",107.1058,108.9795,106.9301,108.8039,1446300.0],["2025-03-17",108.9405,110.4629,108.5404,110.0043,1283500.0],["2025-03-18",110.3165,110.3458,109.0771,109.77,692400.0],["2025-03-19",109.8969,111.6731,109.5456,111.4681,990800.0],["2025-03-20",110.5215,111.4291,109.7505,111.068,613100.0],["2025-03-21",109.975,111.2632,109.9652,110.8631,758400.0],["2025-03-24",111.4974,113.4687,111.4486,113.1174,739000.0],["2025-03-25",114.269,114.5032,113.2931,113.8396,704200.0],["2025-03-26",114.2104,114.8545,113.0296,113.4687,748200.0],["2025-03-27",113.1174,113.8396,111.5462,111.9463,708600.0],["2025-03-28",111.839,112.0927,109.2821,109.4382,843300.0],["2025-03-31",108.5599,110.4824,108.355,110.0043,840000.0],["2025-04-01",109.5261,110.9704,108.0622,110.9118,828600.0],["2025-04-02",110.3556,111.9561,109.6822,111.9561,856700.0],["2025-04-03",111.0192,114.9619,110.9606,112.3367,1831300.0],["2025-04-04",109.7993,110.9899,107.3888,108.2379,2439400.0],["2025-04-07",103.6511,109.4089,103.5437,106.5398,2057400.0],["2025-04-08",109.2723,109.6237,105.1247,105.7493,4374000.0],["2025-04-09",105.3589,111.2632,104.2757,110.9899,4105800.0],["2025-04-10",110.7167,110.7167,106.3056,107.301,1562400.0],["2025-04-11",107.9841,110.8923,107.4864,110.541,1186700.0],["2025-04-14",111.917,112.727,110.6972,112.6002,1175400.0],["2025-04-15",112.7173,113.8005,112.2488,112.4343,2162600.0],["2025-04-16",112.4343,113.4394,111.4974,112.8344,935000.0],["2025-04-17",112.7466,113.8981,112.6685,113.4394,1090900.0],["2025-04-21",113.2052,113.7908,111.8682,112.4343,600100.0],["2025-04-22",113.0296,115.1278,112.6294,115.1278,5486100.0],["2025-04-23",116.3964,116.9722,114.5813,114.9521,1099700.0],["2025-04-24",115.9034,115.933,114.5739,115.8837,973600.0],["2025-04-25",115.7656,116.2284,115.0073,115.9724,787300.0],["2025-04-28",116.0118,116.8784,115.8936,116.7799,1006200.0],["2025-04-29",116.6716,118.0799,116.5928,118.0799,789200.0],["2025-04-30",117.1148,118.2867,115.6474,118.0602,841500.0],["2025-05-01",118.0011,118.8284,117.686,118.1981,721400.0],["2025-05-02",119.5177,119.8821,118.9564,119.4291,863900.0],["2025-05-05",119.3011,119.7147,118.8973,119.1336,520000.0],["2025-05-06",118.9761,119.3897,118.2572,118.3359,605900.0],["2025-05-07",118.2079,119.1238,118.1094,118.3655,692900.0],["2025-05-08",118.4738,119.37,117.7746,118.0109,2021300.0],["2025-05-09",118.789,118.789,117.9519,118.4541,1540200.0],["2025-05-12",119.2026,119.5177,118.4935,119.0253,2322700.0],["2025-05-13",119.4586,120.0495,118.8284,119.951,821000.0],["2025-05-14",120.4139,120.798,119.7639,120.67,1180300.0],["2025-05-15",120.6404,122.9843,120.6404,122.8858,1727500.0],["2025-05-16",123.1025,124.1365,122.7775,123.91,2305400.0],["2025-05-19",123.6441,125.5054,123.3093,125.21,940100.0],["2025-05-20",125.0721,125.5448,124.3433,124.56,1619900.0],["2025-05-21",124.3236,124.7668,123.7918,123.91,1104100.0],["2025-05-22",123.7525,125.0721,122.9744,124.5994,1211100.0],["2025-05-23",124.5206,126.7758,124.1562,126.4804,1355500.0],["2025-05-27",126.3622,127.4554,126.0865,126.9039,1344900.0],["2025-05-28",126.4804,127.4948,126.4607,126.9827,1044500.0],["2025-05-29",126.7168,126.7955,122.3835,123.1025,2218100.0],["2025-05-30",122.9843,125.2395,122.3048,124.7373,1359800.0],["2025-06-02",124.3532,126.0175,124.304,125.9289,1063100.0],["2025-06-03",125.8206,126.3721,125.4857,125.5547,1023900.0],["2025-06-04",125.8403,126.0372,125.2691,125.4365,800500.0],["2025-06-05",126.3228,126.5493,124.9835,125.0327,895000.0],["2025-06-06",125.5645,126.1948,125.3774,125.5941,885900.0],["2025-06-09",125.3577,125.8797,125.1706,125.6729,1050000.0],["2025-06-10",126.0668,126.4016,125.7615,126.3622,1022900.0],["2025-06-11",126.8349,127.0811,125.9191,125.9388,670900.0],["2025-06-12",126.3918,126.9137,126.1456,126.8645,541600.0],["2025-06-13",126.0766,126.6675,125.4168,125.8107,783800.0],["2025-06-16",126.638,128.0266,126.2933,126.9236,811400.0],["2025-06-17",126.6774,127.0713,125.7516,126.0471,566400.0],["2025-06-18",126.4509,126.9039,126.0372,126.1259,719800.0],["2025-06-20",126.7857,126.9827,125.2198,125.3577,840200.0],["2025-06-23",124.8751,125.2888,124.107,125.2592,912800.0],["2025-06-24",126.0471,127.0417,125.9584,126.3721,1085700.0],["2025-06-25",126.2441,126.3721,125.5547,126.1259,1596000.0],["2025-06-26",126.766,128.5288,126.638,128.194,973900.0],["2025-06-27",128.1546,128.972,127.2683,127.741,731500.0],["2025-06-30",128.0364,129.6909,127.9478,129.553,828000.0],["2025-07-01",129.3659,130.4197,129.3659,130.2523,517600.0],["2025-07-02",129.5924,129.878,128.8243,129.1788,1452000.0],["2025-07-03",129.5826,130.6757,129.3856,130.6265,455500.0],["2025-07-07",129.6121,131.3356,129.494,129.8288,735100.0],["2025-07-08",129.7599,130.2621,129.3856,129.7599,758800.0],["2025-07-09",130.2129,130.7742,129.8977,130.4197,1541700.0],["2025-07-10",130.331,131.8083,130.1833,131.2666,1887500.0],["2025-07-11",130.6265,130.7644,129.2576,129.7599,942000.0],["2025-07-14",129.5826,129.8879,129.169,129.8189,1684500.0],["2025-07-15",130.0258,130.0947,128.4796,128.6569,986200.0],["2025-07-16",128.6864,130.0159,128.5485,129.9864,744500.0],["2025-07-17",129.297,131.0598,128.8144,131.0007,920800.0],["2025-07-18",131.6211,131.631,130.4197,130.7939,475400.0],["2025-07-21",131.1583,131.6507,130.9219,131.5818,3336000.0],["2025-07-22",131.3159,131.5325,130.7841,131.1287,1804200.0],["2025-07-23",131.5325,132.2219,131.2962,132.1727,4205000.0],["2025-07-24",131.837,132.2044,131.0325,131.1219,937300.0],["2025-07-25",130.2876,131.2013,130.0492,131.1517,677700.0],["2025-07-28",130.7842,130.9232,129.4136,129.5625,589900.0],["2025-07-29",129.3838,129.4632,128.2019,128.8176,908400.0],["2025-07-30",128.5296,129.1851,128.0132,128.5098,714000.0],["2025-07-31",128.3111,128.6587,127.2683,127.5861,1050800.0],["2025-08-01",127.0497,127.9933,126.5134,127.7351,1246400.0],["2025-08-04",128.1621,129.1255,128.1621,129.0361,386400.0],["2025-08-05",128.1721,129.9697,128.0727,129.8406,715200.0],["2025-08-06",130.5756,131.3999,130.1684,131.3106,834900.0],["2025-08-07",131.837,132.1151,131.1318,131.539,912300.0],["2025-08-08",131.9065,132.2442,131.3702,131.6979,1848600.0],["2025-08-11",131.6085,132.8401,131.6085,132.5223,1887300.0],["2025-08-12",132.9195,134.171,132.7507,133.8829,875000.0],["2025-08-13",134.5186,135.0847,134.4292,134.9854,2295500.0],["2025-08-14",134.3498,135.6608,134.1213,135.6608,1349300.0],["2025-08-15",135.9488,136.3163,135.3926,135.5018,772000.0],["2025-08-18",135.3231,135.6608,135.1145,135.472,595100.0],["2025-08-19",135.1046,135.6707,135.0251,135.3926,676400.0],["2025-08-20",135.3529,135.8495,135.2039,135.5614,615900.0],["2025-08-21",135.2039,135.8594,134.9953,135.2734,766600.0],["2025-08-22",135.5019,137.3989,135.045,136.942,700800.0],["2025-08-25",136.8427,136.8427,135.2834,135.3032,845700.0],["2025-08-26",135.3231,136.7632,135.1741,136.7433,1387800.0],["2025-08-27",140.5374,146.6356,140.4082,144.2718,3183400.0],["2025-08-28",144.5995,145.3345,143.4474,144.8578,1115200.0],["2025-08-29",144.5697,144.9571,143.9341,144.3711,858700.0],["2025-09-02",142.8317,144.0036,142.2258,143.7653,1014300.0],["2025-09-03",144.0136,144.6691,143.7355,144.6492,653600.0],["2025-09-04",145.0365,145.3047,144.2023,144.818,577200.0],["2025-09-05",144.9372,145.5033,142.9906,143.507,975000.0],["2025-09-08",144.0632,144.3413,143.1892,143.6262,1063000.0],["2025-09-09",143.3481,143.9738,142.9608,143.0104,749300.0],["2025-09-10",143.0899,143.6957,142.9906,143.1594,765600.0],["2025-09-11",143.5666,144.2221,143.2984,144.1427,635900.0],["2025-09-12",143.8944,143.9639,143.0204,143.1594,585400.0],["2025-09-15",143.5269,144.4307,143.0601,144.4009,800800.0],["2025-09-16",144.4108,145.5033,144.1923,145.0465,830200.0],["2025-09-17",145.6225,145.9503,144.7287,145.3444,1139600.0],["2025-09-18",144.9968,145.6623,144.5499,145.1657,790800.0],["2025-09-19",145.5232,146.5363,145.1955,146.2582,943000.0],["2025-09-22",146.6058,147.7976,146.2085,147.5891,971400.0],["2025-09-23",147.7182,148.2446,147.0428,147.0428,836800.0],["2025-09-24",146.6654,147.3209,145.99,146.278,776200.0],["2025-09-25",145.6027,146.0893,144.8677,145.2352,991200.0],["2025-09-26",145.6623,145.7417,144.9174,145.116,687400.0],["2025-09-29",145.3842,146.6555,145.3246,145.9602,1079100.0],["2025-09-30",146.0496,146.4668,144.9174,146.3178,797100.0],["2025-10-01",146.1589,146.9931,146.0496,146.1986,803400.0],["2025-10-02",146.4965,146.4965,144.7982,145.4239,585000.0],["2025-10-03",145.553,146.1688,145.4239,145.9602,723800.0],["2025-10-06",146.1986,146.4667,144.9174,146.0297,1041100.0],["2025-10-07",145.851,146.1986,144.8677,144.8776,1034800.0],["2025-10-08",145.3544,145.4735,143.7553,144.0533,875600.0],["2025-10-09",144.3314,144.5697,143.6759,144.2718,1260600.0],["2025-10-10",144.9968,145.2948,142.5436,142.6628,1216300.0],["2025-10-13",143.4276,143.9341,142.9906,143.5964,508100.0],["2025-10-14",142.7423,144.7585,142.1563,144.4506,689600.0],["2025-10-15",144.6989,145.9403,144.5797,145.7814,1152400.0],["2025-10-16",145.8013,146.2979,143.7057,144.3214,1357800.0],["2025-10-17",143.6063,145.1061,143.3084,144.7982,1401800.0],["2025-10-20",144.5797,146.3674,144.5797,145.9404,1288700.0],["2025-10-21",146.1887,146.5363,145.5034,145.6027,2129700.0],["2025-10-22",145.6027,146.1688,145.3643,145.8013,535200.0],["2025-10-23",145.9304,146.7349,145.7516,146.4668,559100.0],["2025-10-24",146.5859,147.1521,146.2582,146.7746,3877200.0],["2025-10-27",145.9304,147.301,145.0067,147.2216,1842100.0],["2025-10-28",147.3507,148.4233,146.6157,148.036,1076200.0],["2025-10-29",148.036,148.2346,145.3742,145.6921,612900.0],["2025-10-30",145.4736,146.1191,144.3711,144.9074,1234900.0],["2025-10-31",144.4804,145.7616,144.0831,145.5033,744400.0],["2025-11-03",145.116,146.7349,144.7088,146.4072,633400.0],["2025-11-04",145.0663,145.8808,144.3413,144.7783,965500.0],["2025-11-05",144.242,144.8876,143.7752,144.6691,823200.0],["2025-11-06",144.8578,144.9968,143.6858,144.4208,568800.0],["2025-11-07",144.4605,144.5101,142.4046,144.4704,1082800.0],["2025-11-10",144.9968,146.0297,144.6889,145.8907,2461500.0],["2025-11-11",145.9999,147.1521,145.9999,146.715,988200.0],["2025-11-12",146.7746,148.0062,145.9106,147.9565,812700.0],["2025-11-13",147.5593,148.2048,144.8578,145.7715,810100.0],["2025-11-14",145.0068,145.5629,143.5765,145.5629,2137500.0],["2025-11-17",146.0198,147.2613,145.4438,146.1291,1729000.0],["2025-11-18",145.7715,148.3538,144.7187,148.0956,1680600.0],["2025-11-19",147.4599,147.9863,146.3277,147.2613,866000.0],["2025-11-20",145.7715,149.0193,145.7616,146.3476,1618900.0],["2025-11-21",147.2812,149.2278,146.4469,148.9696,1532400.0],["2025-11-24",149.2477,149.8238,148.1155,148.6915,1008200.0],["2025-11-25",149.2974,151.7505,148.9895,151.1844,879000.0],["2025-11-26",151.5122,152.2174,151.3632,152.1478,787700.0],["2025-11-28",152.9523,153.588,152.1975,153.0417,374300.0],["2025-12-01",152.9821,153.3794,151.5221,151.8499,953600.0],["2025-12-02",152.118,154.0647,151.4725,153.3794,1459100.0],["2025-12-03",154.4818,156.9052,153.4489,155.6141,1327200.0],["2025-12-04",157.5012,160.441,156.5676,159.4677,1471100.0],["2025-12-05",160.0636,161.8514,159.8153,161.3746,1062100.0],["2025-12-08",161.8017,162.6559,161.4442,162.2784,2317000.0],["2025-12-09",162.4274,163.2319,162.0301,162.0897,1109500.0],["2025-12-10",162.3579,164.6919,162.0301,164.0165,821900.0],["2025-12-11",165.407,166.0725,163.9867,165.8838,1232200.0],["2025-12-12",166.1618,166.7677,164.3244,164.7316,1585900.0],["2025-12-15",164.5926,166.6386,164.4933,165.9533,1006400.0],["2025-12-16",166.0228,166.2115,164.821,165.2382,929100.0],["2025-12-17",165.3375,165.6851,163.4504,164.1655,883200.0],["2025-12-18",164.7614,167.0061,164.7614,166.0029,1050200.0],["2025-12-19",166.8571,168.7342,166.4896,167.5921,1022400.0],["2025-12-22",168.1383,169.3202,167.314,168.6746,724100.0],["2025-12-23",168.9329,170.0254,168.5455,169.7473,545200.0],["2025-12-24",169.9658,170.671,169.4692,170.0353,697900.0],["2025-12-26",170.6312,170.6312,169.5884,170.3432,306200.0],["2025-12-29",169.8069,171.2073,169.7671,170.5716,659300.0],["2025-12-30",170.6114,171.1973,170.2737,170.4227,695400.0],["2025-12-31",170.4127,170.4127,169.3301,169.3301,729700.0],["2026-01-02",170.075,170.075,168.8137,169.6182,671200.0],["2026-01-05",169.4195,172.0217,169.3997,171.9323,1021100.0],["2026-01-06",172.3395,173.4221,169.211,169.2606,1115500.0],["2026-01-07",169.1116,169.5188,167.7708,168.0092,594300.0],["2026-01-08",167.6914,169.6182,167.5821,168.3965,591800.0],["2026-01-09",168.3369,168.9627,167.6516,168.039,859800.0],["2026-01-12",167.6616,168.5356,167.155,168.4958,2863700.0],["2026-01-13",168.9726,168.9825,166.6783,167.7907,2126800.0],["2026-01-14",167.5126,167.8999,166.3605,167.453,739300.0],["2026-01-15",167.5623,168.2873,167.4431,168.178,539700.0],["2026-01-16",167.7311,168.2773,167.4133,168.029,1971400.0],["2026-01-20",168.3072,168.5058,166.2016,166.3009,1286400.0],["2026-01-21",167.0557,167.7708,165.0197,166.8571,1150000.0],["2026-01-22",167.4629,168.3965,166.9763,167.7112,779600.0],["2026-01-23",167.7708,168.7839,166.9067,168.5654,6532000.0],["2026-01-26",167.4729,168.1681,165.4964,166.1817,2382000.0],["2026-01-27",166.6386,168.0489,166.3108,167.6914,1355100.0],["2026-01-28",167.5126,167.6417,163.8278,165.4467,1704600.0],["2026-01-29",166.2214,167.7708,165.4368,167.6318,1607100.0],["2026-01-30",166.5989,167.3636,164.2152,165.0991,966000.0],["2026-02-02",164.9204,167.8006,164.6522,167.4629,755700.0],["2026-02-03",167.4629,169.5784,166.9763,169.3997,1243700.0],["2026-02-04",169.6877,170.3829,168.4164,168.8633,1737200.0],["2026-02-05",167.8503,169.5586,166.718,167.6914,1100500.0],["2026-02-06",169.0123,170.0055,168.5257,169.2408,1124100.0],["2026-02-09",170.4425,173.1043,170.3233,172.9752,794100.0],["2026-02-10",173.6406,174.9914,173.3526,174.2663,835900.0],["2026-02-11",174.8027,174.8523,171.5152,171.7734,3006400.0],["2026-02-12",172.0714,173.3625,167.4629,168.1979,2561800.0],["2026-02-13",167.5523,168.6846,166.1618,168.3171,1503400.0],["2026-02-17",167.5523,168.9527,166.9266,168.2575,1416800.0],["2026-02-18",168.7839,170.1148,168.7839,169.5884,959200.0],["2026-02-19",169.5387,169.7175,167.9496,169.5387,452800.0],["2026-02-20",169.8367,171.3463,169.1017,171.2967,1002500.0],["2026-02-23",171.4159,172.3693,168.3965,169.4295,1340600.0],["2026-02-24",168.8335,169.7075,167.4828,169.489,973400.0],["2026-02-25",169.8963,173.6505,169.8466,172.4587,1252600.0],["2026-02-26",172.1608,172.1608,167.3537,168.6746,1701100.0],["2026-02-27",168.7342,169.7671,165.0495,166.0923,2485400.0],["2026-03-02",163.3809,167.7807,162.4374,167.4729,1055700.0],["2026-03-03",164.0265,165.9731,162.4374,164.7714,992600.0],["2026-03-04",166.5293,166.5293,164.2053,164.821,1150300.0],["2026-03-05",164.0265,165.1885,162.0599,163.2915,1371700.0],["2026-03-06",161.4342,163.073,160.2126,162.4076,1174400.0],["2026-03-09",160.5106,163.1823,159.5769,162.3281,1446700.0],["2026-03-10",163.1922,166.0327,162.6459,164.2847,1255900.0],["2026-03-11",164.3642,164.9899,163.2816,163.8775,1157200.0],["2026-03-12",162.8942,162.9935,161.2058,161.8613,913100.0],["2026-03-13",161.8911,162.934,159.865,160.1629,876400.0],["2026-03-16",161.7719,163.6689,161.6428,162.7651,1088100.0],["2026-03-17",163.6789,164.2847,162.9737,163.1028,1988400.0],["2026-03-18",162.6261,163.808,161.027,161.2455,2350600.0],["2026-03-19",160.3417,160.5006,158.7526,159.2393,1276400.0],["2026-03-20",159.2293,159.9345,157.1337,158.1169,1330300.0],["2026-03-23",159.428,162.1593,159.3088,160.7191,1402200.0],["2026-03-24",159.5074,161.4938,158.8618,161.0072,1332200.0],["2026-03-25",162.6459,162.6459,160.4212,161.3945,1720400.0],["2026-03-26",160.0338,161.6527,158.9512,159.1002,1706900.0],["2026-03-27",158.6036,158.7824,156.498,157.1337,2204900.0],["2026-03-30",157.1933,158.7526,155.8525,156.7761,1174600.0],["2026-03-31",158.0673,160.7489,157.7991,160.6794,1094900.0],["2026-04-01",161.7719,163.073,161.6428,162.3082,1361200.0],["2026-04-02",160.5602,162.5764,160.2225,162.2784,785700.0],["2026-04-06",162.4374,163.808,162.4374,163.3312,816700.0],["2026-04-07",162.9141,164.4734,161.9705,164.2648,789400.0],["2026-04-08",168.2376,168.7938,166.8472,168.3171,2498100.0],["2026-04-09",168.0887,170.1545,167.5623,169.6281,2473800.0],["2026-04-10",170.1346,171.3364,169.8764,170.7405,1235000.0],["2026-04-13",169.9459,172.4885,168.9726,172.4885,2379400.0],["2026-04-14",172.2303,173.7399,172.2303,173.7101,1260600.0],["2026-04-15",174.2663,174.8225,173.73,174.753,1108700.0],["2026-04-16",174.4749,174.7927,173.6704,174.6537,2296000.0],["2026-04-17",175.329,178.4775,175.3191,177.2261,2344000.0],["2026-04-20",177.2062,178.8648,177.1665,178.7854,1069900.0],["2026-04-21",179.0039,179.5799,176.0441,176.2428,1305000.0],["2026-04-22",176.8387,177.0771,175.1006,175.19,5586100.0],["2026-04-23",174.79,175.67,173.32,174.91,3741600.0],["2026-04-24",174.8,176.19,173.5,175.33,2919000.0],["2026-04-27",175.4,176.67,175.4,176.67,2243000.0],["2026-04-28",176.54,177.85,176.21,177.76,1433200.0],["2026-04-29",177.64,177.64,175.11,175.22,1287900.0],["2026-04-30",175.57,180.22,175.57,179.97,1370800.0],["2026-05-01",180.13,180.9,179.19,179.54,604100.0],["2026-05-04",178.43,178.91,177.46,177.93,629400.0],["2026-05-05",178.29,179.71,178.13,178.48,684400.0],["2026-05-06",179.97,182.15,179.97,181.63,749800.0],["2026-05-07",181.73,182.73,180.56,181.35,696700.0],["2026-05-08",181.45,181.85,180.42,181.68,2303800.0],["2026-05-11",181.82,182.1,180.14,180.85,1162100.0],["2026-05-12",181.12,182.34,179.69,182.28,1064800.0],["2026-05-13",181.72,183.13,179.08,179.92,2336300.0],["2026-05-14",180.72,183.87,180.72,183.83,712400.0],["2026-05-15",182.77,183.46,181.52,183.4,743400.0],["2026-05-18",183.86,185.16,183.75,184.79,316100.0],["2026-05-19",184.29,185.34,183.28,183.53,1089900.0],["2026-05-20",184.16,187.63,184.0,187.22,793500.0],["2026-05-21",186.19,189.62,185.71,189.18,787500.0],["2026-05-22",190.0,190.36,189.14,189.71,677800.0],["2026-05-26",190.54,191.51,188.52,189.97,994900.0],["2026-05-27",189.44,190.97,188.46,189.13,1237900.0],["2026-05-28",187.71,190.13,186.42,188.89,1448200.0],["2026-05-29",189.44,190.8,186.95,189.53,2132900.0],["2026-06-01",190.5,190.5,187.58,188.56,2015300.0],["2026-06-02",188.07,191.36,188.05,191.13,1253800.0],["2026-06-03",190.1,192.03,190.07,191.08,1913300.0],["2026-06-04",192.0,195.4,191.93,194.97,883500.0],["2026-06-05",194.55,195.53,193.83,194.04,1312300.0],["2026-06-08",195.06,196.53,194.38,195.32,975800.0],["2026-06-09",196.38,198.57,195.56,197.89,1161600.0],["2026-06-10",197.77,200.05,197.39,197.61,2370200.0],["2026-06-11",198.43,199.77,196.11,199.27,1788700.0],["2026-06-12",199.78,201.74,198.99,199.54,1964500.0],["2026-06-15",200.85,201.65,197.47,199.07,2437900.0],["2026-06-16",200.15,201.24,199.11,201.13,1171000.0],["2026-06-17",200.95,202.9,200.05,200.7,1895500.0],["2026-06-18",201.4,202.6,200.45,201.56,2514900.0],["2026-06-22",200.8,203.29,200.75,202.74,2722300.0],["2026-06-23",201.7,203.01,200.73,202.93,2553300.0],["2026-06-24",203.25,203.55,201.5,202.16,2542000.0],["2026-06-25",203.15,204.82,202.73,203.73,1878300.0],["2026-06-26",203.87,204.25,201.57,202.85,2633000.0],["2026-06-29",202.97,204.98,202.74,204.79,1268300.0],["2026-06-30",205.25,207.22,204.7,206.97,2151500.0],["2026-07-01",206.5,209.37,205.71,208.31,752700.0],["2026-07-02",209.35,209.35,203.53,204.79,2803100.0],["2026-07-06",204.83,208.05,204.7,208.05,1460549.284845],["2026-07-07",208.07,209.64,207.375,209.07,1409554.106645],["2026-07-08",208.82,209.09,204.485,205.77,1393322.93938],["2026-07-09",206.69,209.01,206.42,208.56,897988.339009],["2026-07-10",209.38,211.39,208.68,211.09,848445.683528],["2026-07-13",211.4,212.36,209.12,210.69,1657266.61861],["2026-07-14",211.59,214.48,211.55,214.04,1642424.117835],["2026-07-15",214.39,217.87,214.35,217.87,1528874.915786],["2026-07-16",218,218.565,215.37,216.07,1564970.845722],["2026-07-17",214.79,217.52,213.53,215.43,1211658.014112],["2026-07-20",215.75,215.9,210.29,210.37,1809370.566069],["2026-07-21",210.89,211.56,209.4,210.88,1705483.457932],["2026-07-22",211.23,212.53,210.13,211.45,1432657.660753],["2026-07-23",209.77,209.81,207.14,208.46,1199967.56158],["2026-07-24",208.95,210.1488,208.055,209.09,3093385.811246],["2026-07-27",208.26,209.8028,207.505,209.51,1139028.830103],["2026-07-28",209.09,212.678,207.605,212.38,1081753.699096],["2026-07-29",211.92,211.92,205.895,206.45,1589003.285099],["2026-07-30",208.58,210.705,208.19,210.12,899151.931071],["2026-07-31",210.34,211.15,209.17,209.51,1427233.768354],["2026-08-03",210.54,210.93,208.91,210.47,941264.557664],["2026-08-04",210.71,210.9,208.52,208.54,998984.329459],["2026-08-05",208.49,212.3,208.025,211.27,944720.993883],["2026-08-06",211.92,212.65,210.05,211.45,1666492.652921],["2026-08-07",212.19,212.68,209.93,211.08,691227.925709],["2026-08-10",210.42,212.58,210.42,212.58,116140.986897],["2026-08-11",211.66,213,210.26,210.26,1261983.713246],["2026-08-12",210.94,213.535,210.28,213.48,1510102.216326],["2026-08-13",213.54,215.705,213.54,215,1843953.043608],["2026-08-14",215.63,216.695,215.03,216.56,1193233.348528]]}